Aberdeen Standard Physical Gold Shares ETF (SGOL) Exchange: NYSE ARCA

Data as of March 28, 2024

$20.63 ($-0.06) -0.29%

Aberdeen Standard Physical Gold Shares ETF - Daily Information
Click for more stock information on Aberdeen Standard Physical Gold Shares ETF.
Daily Information Data
Date March 28, 2024
Open $20.63
Previous Close $20.63
High $20.71
Low $20.60
Adjusted Open $20.63
Previous Adjusted Close $20.63
Adjusted High $20.71
Adjusted Low $20.60

About Aberdeen Standard Physical Gold Shares ETF (SGOL)

ETFS Gold Trust (the Trust) is an investment trust. The investment objective of the Trust is for the Shares to reflect the performance of the price of gold bullion, less the expenses of the Trust's operations. The Trust holds gold bullion and issues ETFS Physical Swiss Gold Shares (the Shares) in exchange for deposits of gold and distributes gold in connection with redemption of Baskets. The sponsor of the Trust is ETF Securities USA LLC (the Sponsor). The trustee of the Trust is The Bank of New York Mellon and the custodian is JP Morgan Chase Bank N.A.

Historical Stock Data for Aberdeen Standard Physical Gold Shares ETF (SGOL)

Date Open High Low Close Adj.Close Volume
2024-03-15 $20.63 $20.71 $20.60 $20.63 $20.63 3,377,000
2024-03-14 $20.68 $20.70 $20.58 $20.69 $20.69 4,583,264
2024-03-13 $20.68 $20.84 $20.68 $20.76 $20.76 2,833,838
2024-03-12 $20.70 $20.71 $20.56 $20.62 $20.62 5,395,923
2024-03-11 $20.83 $20.90 $20.80 $20.85 $20.85 3,944,988
2024-03-08 $20.74 $20.99 $20.69 $20.82 $20.82 2,973,447
2024-03-07 $20.59 $20.66 $20.54 $20.64 $20.64 3,383,809
2024-03-06 $20.44 $20.58 $20.39 $20.53 $20.53 3,447,456
2024-03-05 $20.38 $20.46 $20.30 $20.36 $20.36 3,116,088
2024-03-04 $20.04 $20.27 $20.02 $20.24 $20.24 3,075,452
2024-03-01 $19.64 $19.97 $19.55 $19.91 $19.91 2,566,895
2024-02-29 $19.57 $19.61 $19.53 $19.53 $19.53 1,973,207
2024-02-28 $19.44 $19.46 $19.41 $19.45 $19.45 1,599,715
2024-02-27 $19.46 $19.48 $19.40 $19.40 $19.40 2,074,361
2024-02-26 $19.38 $19.45 $19.36 $19.44 $19.44 2,149,106
2024-02-23 $19.36 $19.52 $19.35 $19.47 $19.47 2,734,628
2024-02-22 $19.36 $19.37 $19.31 $19.36 $19.36 1,883,527
2024-02-21 $19.39 $19.41 $19.32 $19.35 $19.35 3,003,047
2024-02-20 $19.40 $19.41 $19.34 $19.36 $19.36 1,695,251
2024-02-16 $19.11 $19.27 $19.08 $19.23 $19.23 2,205,158
2024-02-15 $19.15 $19.20 $19.10 $19.17 $19.17 2,221,225
2024-02-14 $19.01 $19.09 $18.97 $19.03 $19.03 2,124,789
2024-02-13 $19.13 $19.13 $19.02 $19.04 $19.04 2,551,807
2024-02-12 $19.27 $19.33 $19.23 $19.32 $19.32 2,457,538
2024-02-09 $19.35 $19.38 $19.31 $19.35 $19.35 2,027,492
2024-02-08 $19.39 $19.46 $19.38 $19.43 $19.43 2,406,740
2024-02-07 $19.45 $19.55 $19.44 $19.45 $19.45 3,036,574
2024-02-06 $19.39 $19.50 $19.38 $19.46 $19.46 2,763,748
2024-02-05 $19.30 $19.39 $19.27 $19.37 $19.37 2,840,604
2024-02-02 $19.42 $19.50 $19.39 $19.46 $19.46 3,317,176
2024-02-01 $19.58 $19.75 $19.52 $19.65 $19.65 4,157,242
2024-01-31 $19.54 $19.66 $19.42 $19.45 $19.45 4,355,267
2024-01-30 $19.58 $19.60 $19.41 $19.46 $19.46 2,097,324
2024-01-29 $19.43 $19.46 $19.32 $19.43 $19.43 2,514,646
2024-01-26 $19.32 $19.33 $19.27 $19.31 $19.31 2,630,993
2024-01-25 $19.33 $19.37 $19.25 $19.31 $19.31 2,450,630
2024-01-24 $19.43 $19.44 $19.23 $19.23 $19.23 2,572,326
2024-01-23 $19.35 $19.42 $19.33 $19.39 $19.39 2,233,665
2024-01-22 $19.33 $19.38 $19.28 $19.31 $19.31 2,706,178
2024-01-19 $19.42 $19.43 $19.35 $19.39 $19.39 2,769,723
2024-01-18 $19.23 $19.34 $19.23 $19.33 $19.33 2,583,628
2024-01-17 $19.34 $19.34 $19.14 $19.17 $19.17 3,345,116
2024-01-16 $19.52 $19.53 $19.35 $19.39 $19.39 2,947,830
2024-01-12 $19.67 $19.72 $19.52 $19.57 $19.57 2,566,777
2024-01-11 $19.40 $19.46 $19.25 $19.38 $19.38 3,715,929
2024-01-10 $19.41 $19.45 $19.32 $19.34 $19.34 2,120,118
2024-01-09 $19.48 $19.48 $19.37 $19.40 $19.40 2,906,163
2024-01-08 $19.31 $19.48 $19.30 $19.39 $19.39 3,244,737
2024-01-05 $19.57 $19.73 $19.51 $19.53 $19.53 4,006,917
2024-01-04 $19.50 $19.58 $19.47 $19.54 $19.54 2,996,154
2024-01-03 $19.49 $19.59 $19.42 $19.52 $19.52 5,440,884
2024-01-02 $19.75 $19.80 $19.67 $19.68 $19.68 4,478,414
2023-12-29 $19.71 $19.78 $19.69 $19.74 $19.74 3,055,761
2023-12-28 $19.81 $19.90 $19.75 $19.76 $19.76 1,975,043
2023-12-27 $19.78 $19.94 $19.77 $19.87 $19.87 2,128,475
2023-12-26 $19.70 $19.78 $19.65 $19.77 $19.77 1,527,018
2023-12-22 $19.76 $19.80 $19.61 $19.64 $19.64 2,134,262
2023-12-21 $19.53 $19.57 $19.47 $19.55 $19.55 1,789,726
2023-12-20 $19.48 $19.50 $19.40 $19.40 $19.40 1,838,893
2023-12-19 $19.42 $19.58 $19.41 $19.52 $19.52 1,408,427
2023-12-18 $19.35 $19.45 $19.32 $19.37 $19.37 1,720,435
2023-12-15 $19.46 $19.50 $19.27 $19.29 $19.29 2,206,938
2023-12-14 $19.48 $19.59 $19.40 $19.48 $19.48 2,269,442
2023-12-13 $18.96 $19.36 $18.92 $19.35 $19.35 3,265,763
2023-12-12 $18.97 $18.99 $18.91 $18.93 $18.93 1,505,433
2023-12-11 $19.03 $19.04 $18.90 $18.95 $18.95 1,962,675
2023-12-08 $19.18 $19.27 $19.08 $19.16 $19.16 2,431,054
2023-12-07 $19.44 $19.46 $19.32 $19.41 $19.41 2,393,713
2023-12-06 $19.43 $19.45 $19.35 $19.39 $19.39 2,083,729
2023-12-05 $19.35 $19.38 $19.23 $19.32 $19.32 1,696,968
2023-12-04 $19.57 $19.64 $19.33 $19.39 $19.39 3,723,220
2023-12-01 $19.47 $19.85 $19.47 $19.81 $19.81 3,175,879
2023-11-30 $19.50 $19.53 $19.43 $19.47 $19.47 2,074,148
2023-11-29 $19.50 $19.60 $19.50 $19.56 $19.56 2,308,608
2023-11-28 $19.38 $19.54 $19.35 $19.52 $19.52 2,695,845
2023-11-27 $19.24 $19.27 $19.19 $19.26 $19.26 2,046,493
2023-11-24 $19.13 $19.16 $19.10 $19.15 $19.15 982,993
2023-11-22 $19.12 $19.16 $19.01 $19.04 $19.04 1,184,462
2023-11-21 $19.14 $19.20 $19.10 $19.12 $19.12 2,652,232
2023-11-20 $18.80 $18.93 $18.80 $18.92 $18.92 2,146,294
2023-11-17 $18.97 $18.99 $18.93 $18.95 $18.95 1,864,929
2023-11-16 $18.86 $19.02 $18.86 $18.95 $18.95 1,632,399
2023-11-15 $18.78 $18.79 $18.71 $18.74 $18.74 2,432,035
2023-11-14 $18.74 $18.85 $18.74 $18.78 $18.78 2,062,978
2023-11-13 $18.50 $18.65 $18.48 $18.62 $18.62 2,198,687
2023-11-10 $18.63 $18.63 $18.49 $18.52 $18.52 2,103,387
2023-11-09 $18.66 $18.80 $18.66 $18.73 $18.73 2,708,798
2023-11-08 $18.77 $18.78 $18.63 $18.64 $18.64 2,024,420
2023-11-07 $18.80 $18.84 $18.75 $18.84 $18.84 1,353,473
2023-11-06 $19.00 $19.00 $18.91 $18.91 $18.91 998,759
2023-11-03 $19.02 $19.13 $19.02 $19.06 $19.06 1,903,385
2023-11-02 $18.99 $19.01 $18.93 $19.00 $19.00 1,814,066
2023-11-01 $18.98 $19.07 $18.85 $18.92 $18.92 3,290,118
2023-10-31 $19.09 $19.20 $18.93 $18.98 $18.98 3,011,117
2023-10-30 $19.15 $19.15 $19.05 $19.10 $19.10 2,144,870
2023-10-27 $18.97 $19.22 $18.93 $19.20 $19.20 2,182,141
2023-10-26 $18.91 $19.03 $18.87 $18.99 $18.99 2,549,350
2023-10-25 $18.91 $19.01 $18.78 $18.94 $18.94 2,687,567
2023-10-24 $18.79 $18.92 $18.74 $18.87 $18.87 2,795,240
2023-10-23 $18.92 $18.93 $18.85 $18.88 $18.88 2,478,918
2023-10-20 $18.93 $19.10 $18.89 $18.94 $18.94 2,913,114
2023-10-19 $18.67 $18.92 $18.66 $18.88 $18.88 2,051,111
2023-10-18 $18.66 $18.78 $18.54 $18.66 $18.66 3,305,788
2023-10-17 $18.40 $18.47 $18.36 $18.39 $18.39 1,447,638
2023-10-16 $18.35 $18.40 $18.32 $18.36 $18.36 1,629,704
2023-10-13 $18.25 $18.47 $18.23 $18.44 $18.44 2,125,977
2023-10-12 $17.94 $17.97 $17.87 $17.88 $17.88 1,309,128
2023-10-11 $17.90 $17.96 $17.87 $17.92 $17.92 1,245,892
2023-10-10 $17.76 $17.82 $17.73 $17.80 $17.80 1,889,611
2023-10-09 $17.66 $17.83 $17.65 $17.82 $17.82 1,713,638
2023-10-06 $17.44 $17.56 $17.38 $17.50 $17.50 2,626,110
2023-10-05 $17.40 $17.43 $17.35 $17.41 $17.41 1,700,074
2023-10-04 $17.45 $17.47 $17.38 $17.44 $17.44 2,719,975
2023-10-03 $17.44 $17.53 $17.41 $17.44 $17.44 2,661,660
2023-10-02 $17.55 $17.58 $17.48 $17.50 $17.50 2,535,215
2023-09-29 $17.94 $17.95 $17.66 $17.69 $17.69 2,373,218
2023-09-28 $17.94 $17.96 $17.78 $17.86 $17.86 1,851,887
2023-09-27 $18.07 $18.08 $17.91 $17.96 $17.96 2,226,000
2023-09-26 $18.24 $18.27 $18.16 $18.17 $18.17 2,293,117
2023-09-25 $18.40 $18.43 $18.32 $18.32 $18.32 2,568,446
2023-09-22 $18.42 $18.45 $18.41 $18.43 $18.43 1,616,840
2023-09-21 $18.35 $18.41 $18.33 $18.37 $18.37 1,935,820
2023-09-20 $18.49 $18.63 $18.49 $18.49 $18.49 2,075,440
2023-09-19 $18.51 $18.53 $18.46 $18.49 $18.49 1,387,291
2023-09-18 $18.44 $18.50 $18.40 $18.49 $18.49 1,467,877
2023-09-15 $18.41 $18.47 $18.39 $18.40 $18.40 2,055,253
2023-09-14 $18.20 $18.30 $18.19 $18.26 $18.26 1,926,788
2023-09-13 $18.30 $18.33 $18.26 $18.27 $18.27 2,544,685
2023-09-12 $18.26 $18.33 $18.26 $18.30 $18.30 1,096,795
2023-09-11 $18.45 $18.47 $18.38 $18.39 $18.39 1,665,161
2023-09-08 $18.39 $18.47 $18.34 $18.36 $18.36 1,233,909
2023-09-07 $18.38 $18.40 $18.35 $18.37 $18.37 1,059,139
2023-09-06 $18.38 $18.46 $18.32 $18.34 $18.34 1,477,326
2023-09-05 $18.48 $18.50 $18.42 $18.43 $18.43 2,018,289
2023-09-01 $18.64 $18.68 $18.51 $18.56 $18.56 2,626,130
2023-08-31 $18.60 $18.61 $18.55 $18.57 $18.57 1,318,042
2023-08-30 $18.63 $18.65 $18.59 $18.59 $18.59 2,205,402
2023-08-29 $18.37 $18.55 $18.35 $18.54 $18.54 2,665,534
2023-08-28 $18.32 $18.43 $18.30 $18.37 $18.37 1,853,006
2023-08-25 $18.31 $18.39 $18.22 $18.32 $18.32 2,989,551
2023-08-24 $18.32 $18.40 $18.29 $18.34 $18.34 1,756,966
2023-08-23 $18.28 $18.38 $18.26 $18.35 $18.35 1,928,028
2023-08-22 $18.13 $18.17 $18.08 $18.15 $18.15 1,431,755
2023-08-21 $18.13 $18.14 $18.04 $18.12 $18.12 1,825,314
2023-08-18 $18.13 $18.15 $18.06 $18.07 $18.07 1,935,850
2023-08-17 $18.20 $18.20 $18.03 $18.08 $18.08 2,202,325
2023-08-16 $18.20 $18.24 $18.10 $18.11 $18.11 2,891,260
2023-08-15 $18.22 $18.29 $18.18 $18.20 $18.20 2,646,900
2023-08-14 $18.24 $18.31 $18.21 $18.26 $18.26 1,837,743
2023-08-11 $18.32 $18.38 $18.30 $18.31 $18.31 1,138,132
2023-08-10 $18.37 $18.43 $18.30 $18.30 $18.30 2,113,578
2023-08-09 $18.42 $18.45 $18.33 $18.34 $18.34 2,098,348
2023-08-08 $18.42 $18.48 $18.40 $18.43 $18.43 2,393,061
2023-08-07 $18.57 $18.57 $18.49 $18.53 $18.53 1,582,627
2023-08-04 $18.57 $18.63 $18.54 $18.57 $18.57 2,032,003
2023-08-03 $18.51 $18.55 $18.46 $18.50 $18.50 1,661,723
2023-08-02 $18.61 $18.63 $18.50 $18.52 $18.52 2,739,802
2023-08-01 $18.65 $18.70 $18.58 $18.60 $18.60 1,566,819
2023-07-31 $18.80 $18.87 $18.80 $18.80 $18.80 1,513,013
2023-07-28 $18.71 $18.79 $18.69 $18.74 $18.74 1,758,008
2023-07-27 $18.73 $18.73 $18.59 $18.61 $18.61 2,498,034
2023-07-26 $18.84 $18.93 $18.80 $18.90 $18.90 3,159,133
2023-07-25 $18.74 $18.81 $18.68 $18.79 $18.79 1,850,214
2023-07-24 $18.78 $18.81 $18.69 $18.71 $18.71 2,791,250
2023-07-21 $18.78 $18.81 $18.74 $18.78 $18.78 1,848,106
2023-07-20 $18.95 $18.95 $18.81 $18.85 $18.85 2,048,233
2023-07-19 $18.91 $18.94 $18.85 $18.94 $18.94 2,845,306
2023-07-18 $18.84 $18.99 $18.80 $18.93 $18.93 3,467,528
2023-07-17 $18.65 $18.72 $18.62 $18.71 $18.71 1,926,571
2023-07-14 $18.71 $18.78 $18.67 $18.70 $18.70 1,588,975
2023-07-13 $18.76 $18.78 $18.71 $18.75 $18.75 2,332,470
2023-07-12 $18.67 $18.76 $18.67 $18.74 $18.74 3,035,446
2023-07-11 $18.50 $18.52 $18.46 $18.50 $18.50 1,972,488
2023-07-10 $18.38 $18.44 $18.38 $18.42 $18.42 1,675,416
2023-07-07 $18.38 $18.51 $18.38 $18.41 $18.41 1,403,312
2023-07-06 $18.30 $18.32 $18.21 $18.28 $18.28 2,562,388
2023-07-05 $18.49 $18.50 $18.33 $18.33 $18.33 2,687,543
2023-07-03 $18.40 $18.48 $18.39 $18.40 $18.40 1,179,077
2023-06-30 $18.31 $18.40 $18.28 $18.37 $18.37 2,022,516
2023-06-29 $18.12 $18.31 $18.11 $18.25 $18.25 1,730,266
2023-06-28 $18.27 $18.31 $18.21 $18.27 $18.27 1,126,565
2023-06-27 $18.45 $18.48 $18.29 $18.32 $18.32 1,294,482
2023-06-26 $18.45 $18.46 $18.39 $18.40 $18.40 1,525,314
2023-06-23 $18.51 $18.54 $18.35 $18.36 $18.36 2,236,488
2023-06-22 $18.39 $18.45 $18.30 $18.31 $18.31 2,536,190
2023-06-21 $18.46 $18.55 $18.37 $18.51 $18.51 2,386,291
2023-06-20 $18.55 $18.56 $18.47 $18.53 $18.53 2,473,564
2023-06-16 $18.74 $18.81 $18.70 $18.71 $18.71 1,966,435
2023-06-15 $18.58 $18.76 $18.58 $18.74 $18.74 1,494,843
2023-06-14 $18.73 $18.75 $18.58 $18.62 $18.62 1,206,790
2023-06-13 $18.76 $18.80 $18.57 $18.60 $18.60 1,753,656
2023-06-12 $18.73 $18.75 $18.66 $18.74 $18.74 1,240,565
2023-06-09 $18.79 $18.84 $18.73 $18.77 $18.77 1,246,151
2023-06-08 $18.75 $18.86 $18.75 $18.80 $18.80 1,435,589
2023-06-07 $18.75 $18.86 $18.57 $18.57 $18.57 3,072,582
2023-06-06 $18.80 $18.82 $18.71 $18.78 $18.78 1,046,529
2023-06-05 $18.63 $18.80 $18.60 $18.77 $18.77 1,208,217
2023-06-02 $18.91 $18.92 $18.65 $18.66 $18.66 1,849,839
2023-06-01 $18.85 $18.98 $18.84 $18.94 $18.94 1,209,120
2023-05-31 $18.80 $18.91 $18.77 $18.79 $18.79 1,433,944
2023-05-30 $18.72 $18.79 $18.67 $18.77 $18.77 1,342,517
2023-05-26 $18.66 $18.68 $18.56 $18.65 $18.65 1,652,006
2023-05-25 $18.66 $18.69 $18.56 $18.56 $18.56 1,277,837
2023-05-24 $18.92 $18.92 $18.73 $18.76 $18.76 1,788,375
2023-05-23 $18.85 $18.93 $18.81 $18.91 $18.91 1,647,345
2023-05-22 $18.89 $18.95 $18.85 $18.87 $18.87 1,824,194
2023-05-19 $18.77 $19.00 $18.74 $18.92 $18.92 2,595,344
2023-05-18 $18.77 $18.79 $18.69 $18.73 $18.73 2,339,311
2023-05-17 $19.00 $19.01 $18.91 $18.98 $18.98 2,257,290
2023-05-16 $19.22 $19.26 $19.01 $19.06 $19.06 2,041,799
2023-05-15 $19.31 $19.36 $19.27 $19.30 $19.30 2,303,483
2023-05-12 $19.32 $19.36 $19.23 $19.26 $19.26 3,162,461
2023-05-11 $19.42 $19.46 $19.26 $19.29 $19.29 4,104,472
2023-05-10 $19.48 $19.54 $19.36 $19.44 $19.44 3,730,994
2023-05-09 $19.38 $19.51 $19.38 $19.48 $19.48 2,661,803
2023-05-08 $19.36 $19.43 $19.32 $19.35 $19.35 2,065,104
2023-05-05 $19.23 $19.33 $19.15 $19.32 $19.32 3,254,322
2023-05-04 $19.46 $19.72 $19.45 $19.63 $19.63 4,421,931
2023-05-03 $19.33 $19.49 $19.26 $19.48 $19.48 3,219,337
2023-05-02 $19.02 $19.34 $19.02 $19.33 $19.33 2,710,909
2023-05-01 $19.17 $19.19 $18.95 $18.95 $18.95 2,456,989
2023-04-28 $19.04 $19.10 $18.98 $19.05 $19.05 4,920,046
2023-04-27 $18.95 $19.06 $18.90 $19.03 $19.03 1,742,750
2023-04-26 $19.24 $19.24 $19.00 $19.03 $19.03 2,149,054
2023-04-25 $19.05 $19.18 $18.99 $19.14 $19.14 3,684,586
2023-04-24 $18.97 $19.07 $18.90 $19.05 $19.05 3,865,825
2023-04-21 $19.06 $19.13 $18.88 $18.99 $18.99 4,863,460
2023-04-20 $19.18 $19.27 $19.14 $19.17 $19.17 5,934,228
2023-04-19 $19.00 $19.12 $18.99 $19.09 $19.09 4,791,425
2023-04-18 $19.09 $19.27 $19.07 $19.19 $19.19 5,892,291
2023-04-17 $19.16 $19.16 $18.97 $19.12 $19.12 4,165,173
2023-04-14 $19.37 $19.42 $19.08 $19.21 $19.21 3,247,200
2023-04-13 $19.54 $19.62 $19.47 $19.53 $19.53 3,426,289
2023-04-12 $19.32 $19.33 $19.17 $19.28 $19.28 3,014,682
2023-04-11 $19.14 $19.22 $19.13 $19.19 $19.19 3,844,731
2023-04-10 $19.08 $19.10 $18.98 $19.08 $19.08 3,355,320
2023-04-06 $19.26 $19.30 $19.16 $19.22 $19.22 2,925,802
2023-04-05 $19.41 $19.45 $19.25 $19.35 $19.35 3,912,786
2023-04-04 $19.02 $19.39 $19.02 $19.35 $19.35 4,541,486
2023-04-03 $18.95 $19.06 $18.89 $19.01 $19.01 4,674,800
2023-03-31 $18.97 $19.00 $18.83 $18.87 $18.87 1,236,982
2023-03-30 $18.82 $19.00 $18.81 $18.97 $18.97 2,714,528
2023-03-29 $18.81 $18.88 $18.78 $18.81 $18.81 1,560,124
2023-03-28 $18.77 $18.92 $18.76 $18.90 $18.90 2,732,341
2023-03-27 $18.67 $18.77 $18.61 $18.74 $18.74 3,479,575
2023-03-24 $19.12 $19.15 $18.91 $18.93 $18.93 1,447,038
2023-03-23 $18.95 $19.19 $18.92 $19.13 $19.13 2,320,805
2023-03-22 $18.58 $18.95 $18.57 $18.89 $18.89 4,071,434
2023-03-21 $18.82 $18.82 $18.53 $18.57 $18.57 2,875,645
2023-03-20 $18.98 $19.01 $18.83 $18.94 $18.94 2,465,898
2023-03-17 $18.65 $19.04 $18.62 $18.93 $18.93 2,476,072
2023-03-16 $18.49 $18.51 $18.33 $18.39 $18.39 1,871,622
2023-03-15 $18.43 $18.55 $18.28 $18.36 $18.36 2,835,296
2023-03-14 $18.26 $18.30 $18.16 $18.22 $18.22 2,113,073
2023-03-13 $18.21 $18.34 $18.16 $18.33 $18.33 2,658,358
2023-03-10 $17.71 $17.91 $17.71 $17.91 $17.91 2,499,971
2023-03-09 $17.48 $17.58 $17.48 $17.54 $17.54 2,548,786
2023-03-08 $17.37 $17.47 $17.36 $17.36 $17.36 2,029,109
2023-03-07 $17.56 $17.56 $17.36 $17.36 $17.36 2,565,948
2023-03-06 $17.74 $17.76 $17.67 $17.69 $17.69 1,981,952
2023-03-03 $17.65 $17.78 $17.62 $17.77 $17.77 2,674,532
2023-03-02 $17.57 $17.61 $17.55 $17.58 $17.58 1,710,758
2023-03-01 $17.60 $17.67 $17.56 $17.60 $17.60 1,993,616
2023-02-28 $17.39 $17.54 $17.37 $17.49 $17.49 2,282,080
2023-02-27 $17.40 $17.43 $17.36 $17.40 $17.40 1,575,708
2023-02-24 $17.35 $17.39 $17.32 $17.34 $17.34 1,776,935
2023-02-23 $17.49 $17.51 $17.42 $17.47 $17.47 1,906,164
2023-02-22 $17.60 $17.61 $17.47 $17.47 $17.47 1,360,245
2023-02-21 $17.64 $17.66 $17.54 $17.57 $17.57 1,693,400
2023-02-17 $17.50 $17.66 $17.45 $17.64 $17.64 1,932,239
2023-02-16 $17.54 $17.68 $17.50 $17.59 $17.59 4,385,126
2023-02-15 $17.57 $17.61 $17.53 $17.59 $17.59 3,282,258
2023-02-14 $17.71 $17.87 $17.66 $17.77 $17.77 2,300,031
2023-02-13 $17.78 $17.80 $17.72 $17.77 $17.77 3,043,330
2023-02-10 $17.88 $17.88 $17.78 $17.86 $17.86 1,485,695
2023-02-09 $18.07 $18.08 $17.80 $17.83 $17.83 1,995,353
2023-02-08 $18.01 $18.01 $17.91 $17.96 $17.96 1,653,758
2023-02-07 $17.89 $18.05 $17.86 $17.91 $17.91 1,845,499
2023-02-06 $17.93 $17.96 $17.85 $17.90 $17.90 3,072,874
2023-02-03 $18.02 $18.07 $17.83 $17.85 $17.85 3,264,075
2023-02-02 $18.65 $18.65 $18.30 $18.32 $18.32 2,135,068
2023-02-01 $18.51 $18.71 $18.40 $18.71 $18.71 3,160,483
2023-01-31 $18.41 $18.49 $18.39 $18.48 $18.48 1,407,660
2023-01-30 $18.45 $18.47 $18.40 $18.41 $18.41 1,880,281
2023-01-27 $18.47 $18.51 $18.36 $18.45 $18.45 2,565,610
2023-01-26 $18.56 $18.56 $18.37 $18.49 $18.49 3,253,150
2023-01-25 $18.47 $18.66 $18.47 $18.65 $18.65 3,334,391
2023-01-24 $18.48 $18.57 $18.36 $18.57 $18.57 1,673,675
2023-01-23 $18.37 $18.50 $18.31 $18.49 $18.49 2,878,083
2023-01-20 $18.44 $18.50 $18.40 $18.47 $18.47 1,656,126
2023-01-19 $18.37 $18.54 $18.35 $18.53 $18.53 3,015,093
2023-01-18 $18.42 $18.45 $18.21 $18.23 $18.23 3,396,501
2023-01-17 $18.36 $18.36 $18.24 $18.29 $18.29 2,915,667
2023-01-13 $18.23 $18.42 $18.22 $18.41 $18.41 2,565,952
2023-01-12 $18.12 $18.20 $18.01 $18.19 $18.19 1,976,364
2023-01-11 $17.99 $18.00 $17.89 $17.98 $17.98 1,997,029
2023-01-10 $17.98 $18.02 $17.93 $18.00 $18.00 1,824,753
2023-01-09 $17.98 $18.02 $17.90 $17.93 $17.93 2,055,986
2023-01-06 $17.68 $17.91 $17.63 $17.89 $17.89 2,215,659
2023-01-05 $17.58 $17.61 $17.48 $17.55 $17.55 2,665,996
2023-01-04 $17.80 $17.82 $17.70 $17.78 $17.78 2,955,076
2023-01-03 $17.63 $17.72 $17.52 $17.60 $17.60 2,053,558
2022-12-30 $17.42 $17.49 $17.38 $17.47 $17.47 2,433,246
2022-12-29 $17.35 $17.44 $17.35 $17.38 $17.38 2,322,728
2022-12-28 $17.31 $17.33 $17.21 $17.28 $17.28 2,714,209
2022-12-27 $17.28 $17.56 $17.28 $17.36 $17.36 2,385,186
2022-12-23 $17.17 $17.28 $17.15 $17.22 $17.22 1,224,214
2022-12-22 $17.28 $17.28 $17.10 $17.16 $17.16 2,530,966
2022-12-21 $17.39 $17.47 $17.37 $17.39 $17.39 2,396,514
2022-12-20 $17.30 $17.45 $17.30 $17.42 $17.42 2,645,596
2022-12-19 $17.16 $17.21 $17.09 $17.13 $17.13 2,655,179
2022-12-16 $17.09 $17.19 $17.08 $17.18 $17.18 2,652,818
2022-12-15 $17.06 $17.11 $17.00 $17.02 $17.02 2,827,492
2022-12-14 $17.33 $17.38 $17.06 $17.30 $17.30 2,219,957
2022-12-13 $17.42 $17.48 $17.30 $17.34 $17.34 2,499,663
2022-12-12 $17.14 $17.15 $17.03 $17.06 $17.06 1,735,380
2022-12-09 $17.21 $17.31 $17.16 $17.19 $17.19 2,057,260
2022-12-08 $17.16 $17.20 $17.10 $17.14 $17.14 1,285,800
2022-12-07 $17.03 $17.16 $17.02 $17.13 $17.13 1,142,039
2022-12-06 $17.00 $17.04 $16.93 $16.97 $16.97 1,237,760
2022-12-05 $17.14 $17.16 $16.92 $16.92 $16.92 1,369,083
2022-12-02 $17.12 $17.24 $17.06 $17.23 $17.23 1,359,461
2022-12-01 $17.23 $17.29 $17.19 $17.28 $17.28 1,481,782
2022-11-30 $16.84 $16.96 $16.72 $16.95 $16.95 1,389,300
2022-11-29 $16.74 $16.85 $16.74 $16.75 $16.75 830,407
2022-11-28 $16.77 $16.78 $16.67 $16.68 $16.68 1,204,918
2022-11-25 $16.76 $16.82 $16.76 $16.79 $16.79 504,786
2022-11-23 $16.65 $16.80 $16.63 $16.77 $16.77 1,454,564
2022-11-22 $16.70 $16.74 $16.64 $16.67 $16.67 690,327
2022-11-21 $16.71 $16.72 $16.61 $16.67 $16.67 975,845
2022-11-18 $16.81 $16.84 $16.74 $16.76 $16.76 1,247,427
2022-11-17 $16.85 $16.89 $16.82 $16.88 $16.88 1,794,884
2022-11-16 $17.02 $17.06 $16.96 $16.99 $16.99 949,363
2022-11-15 $17.02 $17.10 $16.94 $17.04 $17.04 2,098,492
2022-11-14 $16.90 $17.00 $16.90 $16.97 $16.97 1,086,623
2022-11-11 $16.88 $16.94 $16.82 $16.93 $16.93 1,098,014
2022-11-10 $16.67 $16.83 $16.64 $16.83 $16.83 1,683,609
2022-11-09 $16.40 $16.50 $16.31 $16.34 $16.34 1,647,818
2022-11-08 $16.05 $16.45 $16.05 $16.41 $16.41 2,467,232
2022-11-07 $16.08 $16.12 $16.04 $16.05 $16.05 856,110
2022-11-04 $15.94 $16.12 $15.93 $16.11 $16.11 2,506,041
2022-11-03 $15.51 $15.64 $15.50 $15.62 $15.62 1,687,027
2022-11-02 $15.86 $16.00 $15.67 $15.69 $15.69 2,922,374
2022-11-01 $15.83 $15.85 $15.74 $15.80 $15.80 1,521,859
2022-10-31 $15.67 $15.73 $15.63 $15.63 $15.63 1,312,015
2022-10-28 $15.75 $15.80 $15.70 $15.77 $15.77 1,200,141
2022-10-27 $15.92 $15.96 $15.88 $15.93 $15.93 917,008
2022-10-26 $15.92 $16.03 $15.92 $15.95 $15.95 1,570,197
2022-10-25 $15.84 $15.92 $15.83 $15.84 $15.84 1,582,683
2022-10-24 $15.79 $15.85 $15.76 $15.81 $15.81 1,397,755
2022-10-21 $15.64 $15.88 $15.63 $15.87 $15.87 1,440,780
2022-10-20 $15.63 $15.77 $15.57 $15.58 $15.58 1,475,036
2022-10-19 $15.65 $15.69 $15.60 $15.62 $15.62 1,731,452
2022-10-18 $15.86 $15.87 $15.78 $15.82 $15.82 1,578,666
2022-10-17 $15.94 $15.98 $15.78 $15.78 $15.78 1,330,076
2022-10-14 $15.85 $15.86 $15.72 $15.75 $15.75 2,535,413
2022-10-13 $15.80 $16.03 $15.74 $15.95 $15.95 2,164,672
2022-10-12 $16.01 $16.08 $15.98 $16.06 $16.06 1,624,298
2022-10-11 $16.00 $16.14 $15.95 $15.97 $15.97 2,418,412
2022-10-10 $16.05 $16.09 $15.96 $16.00 $16.00 1,582,668
2022-10-07 $16.31 $16.36 $16.23 $16.25 $16.25 1,132,184
2022-10-06 $16.40 $16.45 $16.36 $16.42 $16.42 1,122,872
2022-10-05 $16.38 $16.47 $16.30 $16.44 $16.44 1,265,142
2022-10-04 $16.38 $16.57 $16.36 $16.54 $16.54 2,098,824
2022-10-03 $15.99 $16.31 $15.97 $16.31 $16.31 3,544,920
2022-09-30 $15.94 $16.05 $15.91 $15.92 $15.92 1,270,363
2022-09-29 $15.87 $15.95 $15.76 $15.91 $15.91 7,640,875
2022-09-28 $15.76 $15.94 $15.74 $15.92 $15.92 5,322,280
2022-09-27 $15.66 $15.72 $15.59 $15.60 $15.60 6,572,636
2022-09-26 $15.76 $15.80 $15.55 $15.57 $15.57 5,710,240
2022-09-23 $15.83 $15.84 $15.71 $15.75 $15.75 4,002,244
2022-09-22 $16.07 $16.10 $15.98 $16.03 $16.03 7,089,579
2022-09-21 $16.06 $16.18 $15.85 $16.02 $16.02 5,154,368
2022-09-20 $15.95 $15.97 $15.91 $15.95 $15.95 5,949,570
2022-09-19 $15.93 $16.06 $15.93 $16.04 $16.04 5,381,343
2022-09-16 $15.91 $16.10 $15.88 $16.03 $16.03 4,682,530
2022-09-15 $16.12 $16.20 $15.91 $15.94 $15.94 4,432,608
2022-09-14 $16.32 $16.36 $16.23 $16.26 $16.26 3,300,585
2022-09-13 $16.30 $16.39 $16.30 $16.32 $16.32 2,909,279
2022-09-12 $16.56 $16.63 $16.52 $16.52 $16.52 2,090,591
2022-09-09 $16.43 $16.49 $16.40 $16.45 $16.45 1,877,677
2022-09-08 $16.42 $16.44 $16.33 $16.36 $16.36 947,047
2022-09-07 $16.27 $16.48 $16.26 $16.45 $16.45 2,261,634
2022-09-06 $16.37 $16.40 $16.29 $16.30 $16.30 1,482,492
2022-09-02 $16.38 $16.47 $16.37 $16.39 $16.39 874,618
2022-09-01 $16.27 $16.30 $16.19 $16.25 $16.25 984,033
2022-08-31 $16.42 $16.52 $16.38 $16.38 $16.38 902,878
2022-08-30 $16.60 $16.60 $16.50 $16.51 $16.51 852,554
2022-08-29 $16.65 $16.73 $16.64 $16.65 $16.65 559,910
2022-08-26 $16.79 $16.83 $16.63 $16.64 $16.64 660,684
2022-08-25 $16.86 $16.87 $16.79 $16.85 $16.85 1,021,150
2022-08-24 $16.72 $16.83 $16.70 $16.79 $16.79 3,386,308
2022-08-23 $16.66 $16.81 $16.66 $16.75 $16.75 1,856,895
2022-08-22 $16.64 $16.68 $16.61 $16.63 $16.63 891,320
2022-08-19 $16.83 $16.84 $16.73 $16.75 $16.75 671,247
2022-08-18 $16.93 $16.96 $16.83 $16.87 $16.87 584,430
2022-08-17 $17.00 $17.00 $16.87 $16.92 $16.92 787,315
2022-08-16 $17.01 $17.05 $17.00 $17.03 $17.03 444,794
2022-08-15 $17.07 $17.10 $17.02 $17.04 $17.04 462,695
2022-08-12 $17.20 $17.28 $17.17 $17.26 $17.26 554,247
2022-08-11 $17.19 $17.24 $17.11 $17.11 $17.11 441,068
2022-08-10 $17.23 $17.28 $17.14 $17.15 $17.15 744,865
2022-08-09 $17.22 $17.26 $17.16 $17.19 $17.19 612,900
2022-08-08 $17.07 $17.16 $17.07 $17.14 $17.14 755,048
2022-08-05 $16.96 $17.06 $16.96 $16.99 $16.99 1,184,736
2022-08-04 $17.03 $17.21 $17.01 $17.20 $17.20 861,164
2022-08-03 $16.95 $16.96 $16.82 $16.93 $16.93 741,825
2022-08-02 $17.05 $17.12 $16.87 $16.87 $16.87 1,150,902
2022-08-01 $16.96 $17.01 $16.92 $16.97 $16.97 1,542,459
2022-07-29 $16.85 $16.94 $16.80 $16.88 $16.88 1,337,467
2022-07-28 $16.79 $16.84 $16.75 $16.83 $16.83 654,284
2022-07-27 $16.45 $16.69 $16.41 $16.62 $16.62 1,580,545
2022-07-26 $16.48 $16.50 $16.44 $16.47 $16.47 605,816
2022-07-25 $16.52 $16.53 $16.43 $16.49 $16.49 915,048
2022-07-22 $16.50 $16.67 $16.49 $16.52 $16.52 865,478
2022-07-21 $16.27 $16.49 $16.27 $16.49 $16.49 1,578,580
2022-07-20 $16.42 $16.44 $16.25 $16.25 $16.25 939,834
2022-07-19 $16.39 $16.44 $16.39 $16.40 $16.40 601,670
2022-07-18 $16.46 $16.50 $16.36 $16.36 $16.36 743,210
2022-07-15 $16.35 $16.38 $16.29 $16.34 $16.34 1,181,995
2022-07-14 $16.35 $16.43 $16.27 $16.39 $16.39 1,202,873
2022-07-13 $16.48 $16.73 $16.46 $16.61 $16.61 1,457,135
2022-07-12 $16.58 $16.62 $16.53 $16.55 $16.55 1,265,312
2022-07-11 $16.65 $16.70 $16.59 $16.60 $16.60 1,279,311
2022-07-08 $16.69 $16.80 $16.65 $16.70 $16.70 1,029,271
2022-07-07 $16.70 $16.77 $16.67 $16.69 $16.69 1,115,348
2022-07-06 $16.90 $16.93 $16.61 $16.69 $16.69 1,781,590
2022-07-05 $17.20 $17.21 $16.92 $16.93 $16.93 1,342,539
2022-07-01 $17.20 $17.35 $17.18 $17.30 $17.30 1,555,986
2022-06-30 $17.43 $17.47 $17.31 $17.33 $17.33 1,383,115
2022-06-29 $17.55 $17.55 $17.40 $17.44 $17.44 1,094,854
2022-06-28 $17.48 $17.51 $17.44 $17.44 $17.44 678,063
2022-06-27 $17.55 $17.56 $17.46 $17.48 $17.48 1,060,626
2022-06-24 $17.52 $17.56 $17.47 $17.49 $17.49 1,261,768
2022-06-23 $17.62 $17.70 $17.48 $17.51 $17.51 1,549,891
2022-06-22 $17.65 $17.72 $17.60 $17.63 $17.63 1,287,564
2022-06-21 $17.59 $17.68 $17.53 $17.54 $17.54 1,253,032
2022-06-17 $17.71 $17.72 $17.58 $17.62 $17.62 1,318,693
2022-06-16 $17.53 $17.77 $17.50 $17.77 $17.77 1,685,873
2022-06-15 $17.52 $17.66 $17.39 $17.57 $17.57 2,944,517
2022-06-14 $17.45 $17.46 $17.31 $17.35 $17.35 1,796,865
2022-06-13 $17.61 $17.62 $17.44 $17.47 $17.47 3,026,672
2022-06-10 $17.58 $17.99 $17.53 $17.95 $17.95 1,530,691
2022-06-09 $17.74 $17.75 $17.65 $17.71 $17.71 717,965
2022-06-08 $17.77 $17.84 $17.75 $17.77 $17.77 554,929
2022-06-07 $17.69 $17.80 $17.69 $17.78 $17.78 640,802
2022-06-06 $17.76 $17.78 $17.65 $17.66 $17.66 899,628
2022-06-03 $17.85 $17.89 $17.71 $17.74 $17.74 790,653
2022-06-02 $17.85 $17.94 $17.85 $17.92 $17.92 1,051,752
2022-06-01 $17.70 $17.74 $17.62 $17.72 $17.72 1,249,294
2022-05-31 $17.75 $17.79 $17.59 $17.60 $17.60 1,185,288
2022-05-27 $17.83 $17.84 $17.76 $17.77 $17.77 718,884
2022-05-26 $17.70 $17.78 $17.66 $17.77 $17.77 855,693
2022-05-25 $17.77 $17.80 $17.66 $17.79 $17.79 1,208,518
2022-05-24 $17.82 $17.93 $17.82 $17.90 $17.90 930,082
2022-05-23 $17.81 $17.82 $17.71 $17.77 $17.77 873,640
2022-05-20 $17.64 $17.71 $17.57 $17.70 $17.70 831,688
2022-05-19 $17.63 $17.73 $17.57 $17.68 $17.68 869,288
2022-05-18 $17.38 $17.50 $17.36 $17.42 $17.42 959,226
2022-05-17 $17.52 $17.53 $17.39 $17.42 $17.42 1,047,695
2022-05-16 $17.32 $17.52 $17.32 $17.51 $17.51 1,443,313
2022-05-13 $17.30 $17.43 $17.28 $17.35 $17.35 1,618,297
2022-05-12 $17.69 $17.72 $17.46 $17.50 $17.50 3,399,803
2022-05-11 $17.74 $17.82 $17.70 $17.77 $17.77 2,132,914
2022-05-10 $17.86 $17.88 $17.61 $17.61 $17.61 2,238,811
2022-05-09 $17.91 $17.92 $17.76 $17.77 $17.77 2,344,727
2022-05-06 $18.03 $18.15 $17.98 $18.04 $18.04 1,879,983
2022-05-05 $18.25 $18.26 $17.96 $18.01 $18.01 2,589,246
2022-05-04 $17.92 $18.13 $17.85 $18.08 $18.08 2,969,739
2022-05-03 $17.88 $18.01 $17.87 $17.90 $17.90 3,005,997
2022-05-02 $17.85 $17.96 $17.79 $17.84 $17.84 3,065,766
2022-04-29 $18.30 $18.36 $18.17 $18.18 $18.18 1,799,154
2022-04-28 $18.07 $18.19 $18.06 $18.18 $18.18 1,914,533
2022-04-27 $18.15 $18.15 $18.04 $18.09 $18.09 2,757,243
2022-04-26 $18.30 $18.33 $18.19 $18.22 $18.22 1,911,661
2022-04-25 $18.22 $18.25 $18.14 $18.21 $18.21 2,443,400
2022-04-22 $18.59 $18.67 $18.48 $18.54 $18.54 1,579,901
2022-04-21 $18.69 $18.75 $18.59 $18.72 $18.72 1,477,503
2022-04-20 $18.66 $18.78 $18.64 $18.77 $18.77 1,323,910
2022-04-19 $18.84 $18.88 $18.65 $18.68 $18.68 2,231,575
2022-04-18 $19.11 $19.13 $18.95 $18.98 $18.98 1,292,883
2022-04-14 $18.95 $18.95 $18.80 $18.92 $18.92 1,920,299
2022-04-13 $18.96 $19.01 $18.93 $18.98 $18.98 1,518,601
2022-04-12 $18.91 $18.98 $18.81 $18.88 $18.88 1,976,810
2022-04-11 $18.82 $18.84 $18.62 $18.74 $18.74 2,698,810
2022-04-08 $18.55 $18.69 $18.55 $18.65 $18.65 1,000,201
2022-04-07 $18.49 $18.59 $18.48 $18.54 $18.54 1,178,102
2022-04-06 $18.48 $18.53 $18.37 $18.47 $18.47 1,443,398
2022-04-05 $18.60 $18.66 $18.40 $18.43 $18.43 1,892,134
2022-04-04 $18.53 $18.58 $18.46 $18.54 $18.54 1,228,735
2022-04-01 $18.46 $18.55 $18.40 $18.45 $18.45 1,778,999
2022-03-31 $18.60 $18.70 $18.56 $18.58 $18.58 1,530,400
2022-03-30 $18.47 $18.60 $18.47 $18.56 $18.56 3,431,808
2022-03-29 $18.20 $18.43 $18.16 $18.42 $18.42 2,501,250
2022-03-28 $18.54 $18.64 $18.38 $18.40 $18.40 2,831,776
2022-03-25 $18.68 $18.81 $18.65 $18.74 $18.74 1,511,528
2022-03-24 $18.75 $18.86 $18.69 $18.81 $18.81 2,530,604
2022-03-23 $18.52 $18.70 $18.48 $18.68 $18.68 1,896,845
2022-03-22 $18.45 $18.47 $18.33 $18.44 $18.44 2,204,644
2022-03-21 $18.44 $18.62 $18.43 $18.57 $18.57 3,888,932
2022-03-18 $18.50 $18.59 $18.40 $18.42 $18.42 2,113,138
2022-03-17 $18.61 $18.70 $18.57 $18.58 $18.58 2,110,122
2022-03-16 $18.40 $18.51 $18.18 $18.51 $18.51 5,301,355
2022-03-15 $18.41 $18.53 $18.29 $18.40 $18.40 3,319,869
2022-03-14 $18.82 $18.84 $18.71 $18.73 $18.73 3,537,869
2022-03-11 $18.89 $19.09 $18.85 $19.03 $19.03 4,744,061
2022-03-10 $19.21 $19.26 $19.02 $19.16 $19.16 2,479,072
2022-03-09 $19.12 $19.24 $19.00 $19.11 $19.11 5,028,857
2022-03-08 $19.36 $19.86 $19.35 $19.69 $19.69 14,854,340
2022-03-07 $18.96 $19.18 $18.93 $19.16 $19.16 8,097,286
2022-03-04 $18.72 $18.91 $18.64 $18.87 $18.87 5,346,793
2022-03-03 $18.50 $18.62 $18.44 $18.57 $18.57 5,523,616
2022-03-02 $18.52 $18.57 $18.37 $18.46 $18.46 8,984,856
2022-03-01 $18.39 $18.68 $18.39 $18.66 $18.66 6,487,992
2022-02-28 $18.38 $18.39 $18.14 $18.33 $18.33 4,588,703
2022-02-25 $18.12 $18.16 $18.07 $18.13 $18.13 4,225,961
2022-02-24 $18.76 $18.76 $18.01 $18.22 $18.22 8,301,076
2022-02-23 $18.24 $18.33 $18.22 $18.33 $18.33 1,868,828
2022-02-22 $18.25 $18.30 $18.17 $18.24 $18.24 1,968,937
2022-02-18 $18.20 $18.21 $18.13 $18.20 $18.20 2,137,110
2022-02-17 $18.15 $18.24 $18.13 $18.22 $18.22 2,685,890
2022-02-16 $17.82 $17.97 $17.82 $17.97 $17.97 1,139,349
2022-02-15 $17.79 $17.81 $17.71 $17.78 $17.78 1,186,981
2022-02-14 $17.85 $17.98 $17.85 $17.95 $17.95 1,395,134
2022-02-11 $17.55 $17.90 $17.54 $17.86 $17.86 3,422,214
2022-02-10 $17.52 $17.67 $17.52 $17.53 $17.53 1,547,572
2022-02-09 $17.54 $17.62 $17.53 $17.58 $17.58 782,114
2022-02-08 $17.48 $17.55 $17.47 $17.54 $17.54 644,328
2022-02-07 $17.41 $17.50 $17.38 $17.47 $17.47 700,478
2022-02-04 $17.26 $17.37 $17.26 $17.35 $17.35 1,430,398
2022-02-03 $17.30 $17.35 $17.17 $17.33 $17.33 3,265,890
2022-02-02 $17.30 $17.38 $17.28 $17.35 $17.35 3,872,487
2022-02-01 $17.31 $17.35 $17.26 $17.28 $17.28 2,085,032
2022-01-31 $17.23 $17.27 $17.21 $17.27 $17.27 879,412
2022-01-28 $17.12 $17.20 $17.09 $17.17 $17.17 896,678
2022-01-27 $17.27 $17.37 $17.19 $17.23 $17.23 1,455,550
2022-01-26 $17.60 $17.65 $17.42 $17.45 $17.45 2,456,034
2022-01-25 $17.65 $17.79 $17.65 $17.73 $17.73 2,634,719
2022-01-24 $17.64 $17.69 $17.55 $17.67 $17.67 1,020,579
2022-01-21 $17.68 $17.68 $17.54 $17.57 $17.57 1,410,216
2022-01-20 $17.71 $17.73 $17.63 $17.63 $17.63 802,818
2022-01-19 $17.51 $17.69 $17.48 $17.69 $17.69 1,416,067
2022-01-18 $17.43 $17.47 $17.37 $17.40 $17.40 581,837
2022-01-14 $17.48 $17.52 $17.42 $17.44 $17.44 657,890
2022-01-13 $17.48 $17.49 $17.40 $17.47 $17.47 718,765
2022-01-12 $17.49 $17.55 $17.46 $17.54 $17.54 449,211
2022-01-11 $17.32 $17.50 $17.30 $17.50 $17.50 637,332
2022-01-10 $17.19 $17.29 $17.19 $17.29 $17.29 742,677
2022-01-07 $17.19 $17.26 $17.15 $17.23 $17.23 691,527
2022-01-06 $17.18 $17.23 $17.14 $17.16 $17.16 2,274,873
2022-01-05 $17.52 $17.56 $17.35 $17.36 $17.36 891,394
2022-01-04 $17.36 $17.43 $17.34 $17.41 $17.41 549,543
2022-01-03 $17.35 $17.36 $17.26 $17.30 $17.30 1,456,252
2021-12-31 $17.52 $17.57 $17.47 $17.56 $17.56 836,326
2021-12-30 $17.31 $17.44 $17.30 $17.43 $17.43 715,947
2021-12-29 $17.20 $17.33 $17.19 $17.32 $17.32 605,453
2021-12-28 $17.39 $17.43 $17.32 $17.32 $17.32 637,450
2021-12-27 $17.36 $17.40 $17.34 $17.40 $17.40 1,021,030
2021-12-23 $17.34 $17.38 $17.27 $17.36 $17.36 1,100,176
2021-12-22 $17.21 $17.32 $17.16 $17.31 $17.31 832,571
2021-12-21 $17.22 $17.23 $17.13 $17.15 $17.15 1,021,149
2021-12-20 $17.25 $17.25 $17.16 $17.17 $17.17 965,373
2021-12-17 $17.33 $17.36 $17.23 $17.24 $17.24 698,026
2021-12-16 $17.15 $17.27 $17.15 $17.27 $17.27 1,135,655
2021-12-15 $16.99 $17.09 $16.83 $17.07 $17.07 2,832,978
2021-12-14 $16.99 $17.07 $16.97 $16.99 $16.99 740,998
2021-12-13 $17.13 $17.18 $17.12 $17.16 $17.16 1,129,673
2021-12-10 $17.13 $17.14 $17.07 $17.11 $17.11 654,446
2021-12-09 $17.11 $17.11 $17.02 $17.03 $17.03 1,137,288
2021-12-08 $17.11 $17.15 $17.08 $17.13 $17.13 593,654
2021-12-07 $17.08 $17.16 $17.07 $17.14 $17.14 788,797
2021-12-06 $17.07 $17.13 $17.05 $17.08 $17.08 489,349
2021-12-03 $17.00 $17.14 $16.95 $17.12 $17.12 1,125,999
2021-12-02 $17.05 $17.05 $16.91 $16.97 $16.97 1,922,831
2021-12-01 $17.13 $17.20 $17.06 $17.06 $17.06 1,534,413
2021-11-30 $17.24 $17.36 $16.98 $17.00 $17.00 2,329,894
2021-11-29 $17.14 $17.18 $17.09 $17.12 $17.12 680,053
2021-11-26 $17.31 $17.32 $17.09 $17.14 $17.14 1,596,313
2021-11-24 $17.11 $17.20 $17.08 $17.15 $17.15 803,337
2021-11-23 $17.19 $17.21 $17.10 $17.19 $17.19 847,760
2021-11-22 $17.44 $17.50 $17.30 $17.32 $17.32 1,856,818
2021-11-19 $17.84 $17.88 $17.69 $17.72 $17.72 1,911,724
2021-11-18 $17.87 $17.90 $17.82 $17.87 $17.87 1,954,809
2021-11-17 $17.90 $17.93 $17.86 $17.91 $17.91 812,881
2021-11-16 $17.86 $17.92 $17.75 $17.75 $17.75 1,153,887
2021-11-15 $17.87 $17.93 $17.84 $17.88 $17.88 916,320
2021-11-12 $17.82 $17.93 $17.81 $17.90 $17.90 701,996
2021-11-11 $17.87 $17.90 $17.84 $17.87 $17.87 700,331
2021-11-10 $17.84 $17.93 $17.68 $17.77 $17.77 1,159,497
2021-11-09 $17.54 $17.59 $17.47 $17.58 $17.58 569,425
2021-11-08 $17.50 $17.53 $17.46 $17.51 $17.51 1,041,379
2021-11-05 $17.30 $17.45 $17.24 $17.43 $17.43 1,583,623
2021-11-04 $17.20 $17.26 $17.19 $17.21 $17.21 1,273,159
2021-11-03 $16.99 $17.04 $16.88 $17.01 $17.01 1,139,912
2021-11-02 $17.20 $17.22 $17.15 $17.17 $17.17 457,334
2021-11-01 $17.20 $17.24 $17.15 $17.20 $17.20 526,703
2021-10-29 $17.08 $17.12 $17.01 $17.11 $17.11 594,197
2021-10-28 $17.34 $17.37 $17.21 $17.26 $17.26 711,969
2021-10-27 $17.21 $17.27 $17.13 $17.26 $17.26 609,257
2021-10-26 $17.25 $17.25 $17.11 $17.21 $17.21 919,131
2021-10-25 $17.31 $17.37 $17.31 $17.34 $17.34 1,130,333
2021-10-22 $17.31 $17.41 $17.12 $17.22 $17.22 1,135,254
2021-10-21 $17.12 $17.14 $17.07 $17.12 $17.12 501,206
2021-10-20 $17.08 $17.16 $17.03 $17.13 $17.13 769,623
2021-10-19 $17.10 $17.10 $16.96 $16.99 $16.99 490,067
2021-10-18 $16.98 $17.00 $16.92 $16.93 $16.93 670,079
2021-10-15 $16.99 $17.05 $16.96 $16.97 $16.97 629,637
2021-10-14 $17.26 $17.27 $17.22 $17.24 $17.24 505,695
2021-10-13 $16.97 $17.24 $16.97 $17.21 $17.21 669,415
2021-10-12 $16.91 $16.98 $16.88 $16.90 $16.90 575,105
2021-10-11 $16.85 $16.90 $16.83 $16.83 $16.83 297,056
2021-10-08 $17.07 $17.09 $16.85 $16.86 $16.86 722,631
2021-10-07 $16.85 $16.92 $16.84 $16.86 $16.86 984,581
2021-10-06 $16.85 $16.95 $16.85 $16.93 $16.93 674,623
2021-10-05 $16.84 $16.93 $16.79 $16.89 $16.89 871,108
2021-10-04 $16.81 $17.00 $16.79 $16.98 $16.98 1,573,599
2021-10-01 $16.87 $16.94 $16.83 $16.89 $16.89 707,769
2021-09-30 $16.71 $16.93 $16.67 $16.85 $16.85 1,091,827
2021-09-29 $16.68 $16.70 $16.53 $16.56 $16.56 1,091,447
2021-09-28 $16.71 $16.71 $16.61 $16.63 $16.63 1,301,980
2021-09-27 $16.82 $16.87 $16.78 $16.81 $16.81 460,611
2021-09-24 $16.74 $16.84 $16.71 $16.76 $16.76 630,972
2021-09-23 $16.85 $16.86 $16.76 $16.78 $16.78 1,084,445
2021-09-22 $17.03 $17.16 $16.94 $16.97 $16.97 1,551,790
2021-09-21 $17.03 $17.11 $16.98 $17.04 $17.04 706,756
2021-09-20 $16.87 $16.96 $16.84 $16.93 $16.93 1,382,066
2021-09-17 $16.81 $16.87 $16.78 $16.81 $16.81 1,170,743
2021-09-16 $16.88 $16.88 $16.76 $16.85 $16.85 1,742,683
2021-09-15 $17.25 $17.28 $17.19 $17.23 $17.23 636,592
2021-09-14 $17.27 $17.37 $17.20 $17.32 $17.32 1,897,356
2021-09-13 $17.19 $17.27 $17.19 $17.21 $17.21 466,099
2021-09-10 $17.23 $17.25 $17.16 $17.16 $17.16 1,778,686
2021-09-09 $17.27 $17.28 $17.13 $17.25 $17.25 1,161,432
2021-09-08 $17.25 $17.26 $17.12 $17.17 $17.17 1,388,655
2021-09-07 $17.40 $17.43 $17.21 $17.21 $17.21 1,372,737
2021-09-03 $17.50 $17.61 $17.48 $17.55 $17.55 852,056
2021-09-02 $17.41 $17.41 $17.33 $17.37 $17.37 636,963
2021-09-01 $17.45 $17.45 $17.37 $17.43 $17.43 449,322
2021-08-31 $17.38 $17.44 $17.32 $17.43 $17.43 501,078
2021-08-30 $17.42 $17.43 $17.36 $17.38 $17.38 521,395
2021-08-27 $17.19 $17.47 $17.11 $17.46 $17.46 1,089,933
2021-08-26 $17.16 $17.27 $17.13 $17.21 $17.21 446,677
2021-08-25 $17.24 $17.24 $17.12 $17.20 $17.20 902,480
2021-08-24 $17.34 $17.37 $17.30 $17.31 $17.31 753,022
2021-08-23 $17.34 $17.34 $17.24 $17.31 $17.31 892,420
2021-08-20 $17.11 $17.16 $17.07 $17.12 $17.12 405,032
2021-08-19 $17.17 $17.17 $17.06 $17.09 $17.09 647,683
2021-08-18 $17.17 $17.19 $17.07 $17.15 $17.15 1,020,117
2021-08-17 $17.17 $17.22 $17.10 $17.15 $17.15 604,305
2021-08-16 $17.12 $17.18 $17.10 $17.16 $17.16 438,275
2021-08-13 $16.93 $17.09 $16.92 $17.07 $17.07 443,186
2021-08-12 $16.80 $16.84 $16.73 $16.83 $16.83 477,508
2021-08-11 $16.75 $16.85 $16.70 $16.84 $16.84 706,969
2021-08-10 $16.57 $16.64 $16.50 $16.60 $16.60 1,289,992
2021-08-09 $16.74 $16.76 $16.55 $16.60 $16.60 1,605,158
2021-08-06 $17.02 $17.03 $16.89 $16.91 $16.91 1,088,001
2021-08-05 $17.37 $17.39 $17.26 $17.32 $17.32 1,071,506
2021-08-04 $17.57 $17.59 $17.35 $17.41 $17.41 1,216,835
2021-08-03 $17.40 $17.43 $17.37 $17.40 $17.40 344,926
2021-08-02 $17.38 $17.47 $17.35 $17.40 $17.40 1,309,116
2021-07-30 $17.53 $17.55 $17.38 $17.42 $17.42 546,828
2021-07-29 $17.53 $17.60 $17.52 $17.56 $17.56 765,565
2021-07-28 $17.27 $17.38 $17.20 $17.37 $17.37 1,759,696
2021-07-27 $17.31 $17.33 $17.24 $17.29 $17.29 694,815
2021-07-26 $17.31 $17.33 $17.25 $17.25 $17.25 1,354,382
2021-07-23 $17.28 $17.33 $17.24 $17.29 $17.29 779,319
2021-07-22 $17.30 $17.36 $17.25 $17.35 $17.35 1,067,222
2021-07-21 $17.28 $17.34 $17.26 $17.33 $17.33 1,172,461
2021-07-20 $17.49 $17.53 $17.34 $17.38 $17.38 941,474
2021-07-19 $17.40 $17.44 $17.33 $17.41 $17.41 1,998,985
2021-07-16 $17.50 $17.54 $17.37 $17.38 $17.38 862,803
2021-07-15 $17.54 $17.58 $17.48 $17.56 $17.56 472,181
2021-07-14 $17.54 $17.55 $17.47 $17.55 $17.55 510,418
2021-07-13 $17.40 $17.43 $17.34 $17.37 $17.37 941,432
2021-07-12 $17.32 $17.36 $17.21 $17.34 $17.34 764,271
2021-07-09 $17.31 $17.41 $17.31 $17.37 $17.37 507,596
2021-07-08 $17.43 $17.43 $17.23 $17.31 $17.31 1,533,938
2021-07-07 $17.32 $17.36 $17.26 $17.31 $17.31 937,125
2021-07-06 $17.36 $17.41 $17.20 $17.26 $17.26 979,133
2021-07-02 $17.18 $17.21 $17.08 $17.17 $17.17 941,313
2021-07-01 $17.11 $17.11 $16.98 $17.06 $17.06 586,305
2021-06-30 $16.89 $17.04 $16.84 $16.99 $16.99 739,402
2021-06-29 $16.86 $16.96 $16.83 $16.91 $16.91 749,056
2021-06-28 $17.10 $17.12 $17.07 $17.08 $17.08 1,140,859
2021-06-25 $17.18 $17.19 $17.06 $17.08 $17.08 588,912
2021-06-24 $17.15 $17.15 $17.03 $17.03 $17.03 430,891
2021-06-23 $17.14 $17.24 $17.03 $17.06 $17.06 1,285,059
2021-06-22 $17.06 $17.13 $17.04 $17.07 $17.07 857,528
2021-06-21 $17.08 $17.16 $17.03 $17.12 $17.12 697,304
2021-06-18 $17.04 $17.10 $16.92 $16.93 $16.93 785,991
2021-06-17 $17.13 $17.20 $16.98 $17.01 $17.01 2,106,957
2021-06-16 $17.85 $17.90 $17.55 $17.55 $17.55 1,196,233
2021-06-15 $17.93 $17.95 $17.78 $17.85 $17.85 716,548
2021-06-14 $17.77 $17.96 $17.75 $17.93 $17.93 1,103,494
2021-06-11 $18.09 $18.11 $18.00 $18.03 $18.03 1,202,445
2021-06-10 $18.13 $18.24 $18.11 $18.23 $18.23 768,029
2021-06-09 $18.21 $18.24 $18.14 $18.16 $18.16 717,290
2021-06-08 $18.19 $18.21 $18.10 $18.19 $18.19 524,545
2021-06-07 $18.14 $18.25 $18.12 $18.25 $18.25 1,271,589
2021-06-04 $18.11 $18.21 $18.11 $18.18 $18.18 653,418
2021-06-03 $18.04 $18.04 $17.92 $17.97 $17.97 1,117,733
2021-06-02 $18.29 $18.34 $18.26 $18.34 $18.34 428,602
2021-06-01 $18.33 $18.34 $18.18 $18.26 $18.26 2,561,734
2021-05-28 $18.22 $18.30 $18.19 $18.30 $18.30 1,063,164
2021-05-27 $18.19 $18.24 $18.14 $18.24 $18.24 572,476
2021-05-26 $18.29 $18.32 $18.17 $18.22 $18.22 520,164
2021-05-25 $18.06 $18.25 $18.06 $18.24 $18.24 752,568
2021-05-24 $18.07 $18.11 $18.04 $18.09 $18.09 1,133,825
2021-05-21 $18.10 $18.14 $17.97 $18.05 $18.05 1,011,589
2021-05-20 $17.99 $18.10 $17.97 $18.05 $18.05 712,843
2021-05-19 $17.97 $18.16 $17.89 $17.96 $17.96 2,432,451
2021-05-18 $17.97 $17.97 $17.90 $17.95 $17.95 708,566
2021-05-17 $17.77 $17.95 $17.77 $17.93 $17.93 1,202,922
2021-05-14 $17.65 $17.72 $17.63 $17.71 $17.71 1,226,380
2021-05-13 $17.48 $17.57 $17.46 $17.56 $17.56 1,317,894
2021-05-12 $17.59 $17.63 $17.47 $17.48 $17.48 1,625,807
2021-05-11 $17.50 $17.66 $17.47 $17.66 $17.66 701,767
2021-05-10 $17.71 $17.73 $17.62 $17.66 $17.66 1,043,418
2021-05-07 $17.58 $17.69 $17.54 $17.59 $17.59 1,684,457
2021-05-06 $17.22 $17.46 $17.22 $17.43 $17.43 2,349,640
2021-05-05 $17.10 $17.17 $17.09 $17.17 $17.17 796,300
2021-05-04 $17.20 $17.29 $17.01 $17.09 $17.09 1,331,000
2021-05-03 $17.18 $17.27 $17.17 $17.22 $17.22 1,174,898
2021-04-30 $17.00 $17.02 $16.95 $16.98 $16.98 785,939
2021-04-29 $16.99 $17.05 $16.88 $17.04 $17.04 815,915
2021-04-28 $17.00 $17.12 $16.98 $17.11 $17.11 873,955
2021-04-27 $17.12 $17.14 $17.06 $17.07 $17.07 1,300,119
2021-04-26 $17.10 $17.11 $17.03 $17.10 $17.10 739,656
2021-04-23 $17.17 $17.18 $17.00 $17.07 $17.07 1,191,783
2021-04-22 $17.13 $17.18 $17.07 $17.14 $17.14 694,593
2021-04-21 $17.15 $17.26 $17.14 $17.23 $17.23 1,091,096
2021-04-20 $16.99 $17.11 $16.99 $17.07 $17.07 874,636
2021-04-19 $17.02 $17.07 $17.00 $17.01 $17.01 1,088,832
2021-04-16 $17.04 $17.11 $17.02 $17.07 $17.07 817,060
2021-04-15 $16.82 $17.00 $16.82 $16.95 $16.95 1,006,006
2021-04-14 $16.69 $16.72 $16.64 $16.68 $16.68 1,065,851
2021-04-13 $16.74 $16.80 $16.72 $16.75 $16.75 957,375
2021-04-12 $16.69 $16.70 $16.60 $16.64 $16.64 780,449
2021-04-09 $16.70 $16.78 $16.66 $16.75 $16.75 1,044,243
2021-04-08 $16.83 $16.90 $16.83 $16.87 $16.87 1,854,647
2021-04-07 $16.69 $16.74 $16.67 $16.68 $16.68 712,494
2021-04-06 $16.69 $16.77 $16.69 $16.74 $16.74 1,277,355
2021-04-05 $16.57 $16.65 $16.55 $16.59 $16.59 1,149,739
2021-04-01 $16.56 $16.62 $16.54 $16.62 $16.62 1,339,446
2021-03-31 $16.20 $16.48 $16.20 $16.40 $16.40 2,052,802
2021-03-30 $16.20 $16.22 $16.15 $16.16 $16.16 963,432
2021-03-29 $16.56 $16.56 $16.39 $16.44 $16.44 1,494,960
2021-03-26 $16.59 $16.69 $16.58 $16.63 $16.63 983,791
2021-03-25 $16.71 $16.77 $16.54 $16.59 $16.59 1,440,971
2021-03-24 $16.63 $16.70 $16.61 $16.65 $16.65 942,572
2021-03-23 $16.67 $16.67 $16.57 $16.59 $16.59 1,191,596
2021-03-22 $16.65 $16.73 $16.63 $16.70 $16.70 957,282
2021-03-19 $16.67 $16.76 $16.66 $16.75 $16.75 1,960,812
2021-03-18 $16.53 $16.70 $16.52 $16.68 $16.68 1,868,668
2021-03-17 $16.64 $16.83 $16.56 $16.76 $16.76 2,452,110
2021-03-16 $16.64 $16.73 $16.60 $16.64 $16.64 1,692,143
2021-03-15 $16.63 $16.67 $16.55 $16.63 $16.63 957,401
2021-03-12 $16.36 $16.58 $16.34 $16.55 $16.55 1,889,945
2021-03-11 $16.55 $16.61 $16.52 $16.55 $16.55 2,801,137
2021-03-10 $16.52 $16.59 $16.47 $16.57 $16.57 4,682,759
2021-03-09 $16.47 $16.54 $16.45 $16.49 $16.49 1,634,068
2021-03-08 $16.27 $16.27 $16.11 $16.15 $16.15 1,626,233
2021-03-05 $16.36 $16.39 $16.26 $16.31 $16.31 1,388,962
2021-03-04 $16.46 $16.55 $16.24 $16.31 $16.31 3,153,176
2021-03-03 $16.46 $16.58 $16.35 $16.48 $16.48 4,464,854
2021-03-02 $16.61 $16.70 $16.53 $16.64 $16.64 2,742,457
2021-03-01 $16.70 $16.74 $16.52 $16.55 $16.55 1,870,469
2021-02-26 $16.91 $16.93 $16.50 $16.60 $16.60 3,607,422
2021-02-25 $17.12 $17.18 $16.96 $17.01 $17.01 2,896,309
2021-02-24 $17.19 $17.34 $17.13 $17.32 $17.32 1,397,958
2021-02-23 $17.38 $17.40 $17.26 $17.35 $17.35 1,298,362
2021-02-22 $17.27 $17.42 $17.25 $17.38 $17.38 1,929,679
2021-02-19 $17.10 $17.21 $17.08 $17.13 $17.13 2,091,829
2021-02-18 $17.11 $17.15 $16.99 $17.06 $17.06 1,986,942
2021-02-17 $17.12 $17.16 $17.00 $17.05 $17.05 1,881,403
2021-02-16 $17.23 $17.44 $17.19 $17.24 $17.24 1,947,187
2021-02-12 $17.46 $17.59 $17.41 $17.50 $17.50 940,036
2021-02-11 $17.70 $17.73 $17.50 $17.54 $17.54 1,594,856
2021-02-10 $17.74 $17.76 $17.63 $17.70 $17.70 1,466,173
2021-02-09 $17.68 $17.73 $17.60 $17.63 $17.63 1,374,112
2021-02-08 $17.62 $17.68 $17.58 $17.58 $17.58 1,325,106
2021-02-05 $17.32 $17.45 $17.29 $17.41 $17.41 1,100,616
2021-02-04 $17.26 $17.26 $17.15 $17.24 $17.24 2,364,566
2021-02-03 $17.67 $17.69 $17.58 $17.62 $17.62 906,679
2021-02-02 $17.68 $17.69 $17.58 $17.65 $17.65 1,497,431
2021-02-01 $17.95 $17.96 $17.84 $17.85 $17.85 1,864,919
2021-01-29 $17.93 $17.95 $17.70 $17.70 $17.70 1,307,711
2021-01-28 $17.86 $17.91 $17.64 $17.71 $17.71 1,460,091
2021-01-27 $17.72 $17.78 $17.61 $17.69 $17.69 4,474,338
2021-01-26 $17.84 $17.86 $17.78 $17.80 $17.80 725,600
2021-01-25 $17.91 $17.94 $17.76 $17.84 $17.84 1,560,536
2021-01-22 $17.71 $17.86 $17.67 $17.83 $17.83 2,387,832
2021-01-21 $17.96 $17.99 $17.89 $17.97 $17.97 867,797
2021-01-20 $17.87 $17.99 $17.82 $17.98 $17.98 976,275
2021-01-19 $17.70 $17.72 $17.62 $17.68 $17.68 984,601
2021-01-15 $17.72 $17.74 $17.52 $17.55 $17.55 1,592,752
2021-01-14 $17.77 $17.85 $17.70 $17.75 $17.75 1,548,718
2021-01-13 $17.81 $17.88 $17.74 $17.76 $17.76 1,126,337
2021-01-12 $17.75 $17.85 $17.66 $17.84 $17.84 1,594,552
2021-01-11 $17.64 $17.80 $17.63 $17.74 $17.74 1,333,513
2021-01-08 $18.14 $18.14 $17.58 $17.77 $17.77 2,683,155
2021-01-07 $18.42 $18.44 $18.33 $18.39 $18.39 1,300,267
2021-01-06 $18.61 $18.61 $18.27 $18.45 $18.45 4,013,012
2021-01-05 $18.74 $18.78 $18.64 $18.73 $18.73 1,371,223
2021-01-04 $18.65 $18.69 $18.55 $18.69 $18.69 2,006,852
2020-12-31 $18.25 $18.28 $18.18 $18.28 $18.28 1,172,093
2020-12-30 $18.09 $18.21 $18.08 $18.20 $18.20 1,808,581
2020-12-29 $18.06 $18.13 $18.00 $18.06 $18.06 2,295,803
2020-12-28 $18.16 $18.23 $18.00 $18.01 $18.01 1,261,181
2020-12-24 $18.00 $18.08 $17.99 $18.07 $18.07 703,804
2020-12-23 $17.96 $18.05 $17.94 $18.01 $18.01 1,089,544
2020-12-22 $18.07 $18.08 $17.87 $17.89 $17.89 1,116,923
2020-12-21 $18.07 $18.13 $18.01 $18.03 $18.03 1,260,151
2020-12-18 $18.11 $18.14 $18.05 $18.09 $18.09 790,915
2020-12-17 $18.15 $18.23 $18.10 $18.12 $18.12 732,246
2020-12-16 $17.84 $17.94 $17.73 $17.92 $17.92 992,438
2020-12-15 $17.78 $17.83 $17.74 $17.83 $17.83 1,558,864
2020-12-14 $17.61 $17.68 $17.52 $17.57 $17.57 1,534,765
2020-12-11 $17.66 $17.76 $17.64 $17.68 $17.68 1,003,612
2020-12-10 $17.72 $17.79 $17.59 $17.64 $17.64 1,106,393
2020-12-09 $17.81 $17.83 $17.55 $17.68 $17.68 1,538,478
2020-12-08 $17.99 $18.03 $17.90 $17.98 $17.98 1,267,766
2020-12-07 $17.68 $17.96 $17.68 $17.91 $17.91 1,369,331
2020-12-04 $17.70 $17.75 $17.58 $17.66 $17.66 1,102,567
2020-12-03 $17.70 $17.71 $17.53 $17.70 $17.70 974,502
2020-12-02 $17.48 $17.60 $17.44 $17.58 $17.58 3,241,335
2020-12-01 $17.38 $17.47 $17.35 $17.45 $17.45 1,737,536
2020-11-30 $17.07 $17.15 $17.01 $17.08 $17.08 1,806,318
2020-11-27 $17.11 $17.20 $17.09 $17.18 $17.18 969,012
2020-11-25 $17.41 $17.47 $17.34 $17.36 $17.36 1,811,440
2020-11-24 $17.34 $17.38 $17.30 $17.37 $17.37 2,716,154
2020-11-23 $17.95 $17.96 $17.60 $17.66 $17.66 2,456,672
2020-11-20 $18.04 $18.07 $17.99 $18.01 $18.01 639,526
2020-11-19 $17.85 $17.95 $17.84 $17.94 $17.94 1,057,067
2020-11-18 $18.05 $18.12 $17.97 $17.99 $17.99 1,031,791
2020-11-17 $18.15 $18.18 $18.05 $18.08 $18.08 1,394,371
2020-11-16 $18.15 $18.23 $18.12 $18.14 $18.14 1,305,669
2020-11-13 $18.19 $18.21 $18.12 $18.16 $18.16 1,273,572
2020-11-12 $18.03 $18.11 $18.02 $18.02 $18.02 984,785
2020-11-11 $17.89 $17.96 $17.88 $17.93 $17.93 1,093,149
2020-11-10 $18.10 $18.13 $18.00 $18.00 $18.00 1,388,820
2020-11-09 $18.07 $18.08 $17.79 $17.95 $17.95 4,044,321
2020-11-06 $18.79 $18.80 $18.66 $18.76 $18.76 1,190,021
2020-11-05 $18.54 $18.78 $18.54 $18.74 $18.74 2,065,654
2020-11-04 $18.34 $18.36 $18.20 $18.31 $18.31 1,785,171
2020-11-03 $18.32 $18.37 $18.27 $18.33 $18.33 992,259
2020-11-02 $18.19 $18.23 $18.15 $18.22 $18.22 1,176,955
2020-10-30 $18.14 $18.17 $18.02 $18.05 $18.05 1,113,476
2020-10-29 $17.93 $18.04 $17.91 $17.98 $17.98 1,002,043
2020-10-28 $18.08 $18.12 $17.98 $18.04 $18.04 1,555,868
2020-10-27 $18.31 $18.38 $18.29 $18.35 $18.35 1,166,428
2020-10-26 $18.32 $18.35 $18.26 $18.30 $18.30 673,242
2020-10-23 $18.36 $18.36 $18.21 $18.31 $18.31 735,042
2020-10-22 $18.33 $18.33 $18.21 $18.32 $18.32 1,238,070
2020-10-21 $18.49 $18.57 $18.46 $18.51 $18.51 872,230
2020-10-20 $18.30 $18.40 $18.24 $18.36 $18.36 1,088,746
2020-10-19 $18.37 $18.38 $18.27 $18.27 $18.27 1,412,140
2020-10-16 $18.36 $18.37 $18.25 $18.25 $18.25 1,209,025
2020-10-15 $18.19 $18.35 $18.19 $18.33 $18.33 1,395,779
2020-10-14 $18.34 $18.39 $18.25 $18.25 $18.25 3,288,520
2020-10-13 $18.30 $18.30 $18.14 $18.21 $18.21 2,614,661
2020-10-12 $18.50 $18.52 $18.46 $18.50 $18.50 846,692
2020-10-09 $18.45 $18.56 $18.43 $18.54 $18.54 1,189,515
2020-10-08 $18.25 $18.28 $18.10 $18.21 $18.21 1,302,924
2020-10-07 $18.14 $18.17 $18.07 $18.14 $18.14 2,421,733
2020-10-06 $18.45 $18.47 $18.14 $18.16 $18.16 5,921,598
2020-10-05 $18.34 $18.45 $18.33 $18.38 $18.38 1,335,353
2020-10-02 $18.31 $18.36 $18.25 $18.29 $18.29 4,749,127
2020-10-01 $18.31 $18.39 $18.24 $18.31 $18.31 2,337,434
2020-09-30 $18.21 $18.29 $18.09 $18.15 $18.15 1,232,053
2020-09-29 $18.16 $18.26 $18.13 $18.25 $18.25 1,316,772
2020-09-28 $18.01 $18.11 $17.94 $18.10 $18.10 1,161,181
2020-09-25 $17.87 $17.95 $17.82 $17.91 $17.91 1,220,373
2020-09-24 $17.85 $18.05 $17.80 $17.97 $17.97 2,831,436
2020-09-23 $18.13 $18.16 $17.84 $17.91 $17.91 2,942,739
2020-09-22 $18.39 $18.43 $18.25 $18.30 $18.30 1,795,803
2020-09-21 $18.42 $18.47 $18.10 $18.37 $18.37 3,076,429
2020-09-18 $18.75 $18.85 $18.71 $18.75 $18.75 1,248,331
2020-09-17 $18.64 $18.75 $18.59 $18.73 $18.73 1,183,747
2020-09-16 $18.95 $18.95 $18.78 $18.84 $18.84 1,610,806
2020-09-15 $18.89 $18.91 $18.73 $18.79 $18.79 1,252,792
2020-09-14 $18.80 $18.88 $18.79 $18.83 $18.83 1,149,118
2020-09-11 $18.76 $18.80 $18.65 $18.69 $18.69 904,946
2020-09-10 $18.88 $18.91 $18.67 $18.68 $18.68 1,493,084
2020-09-09 $18.69 $18.76 $18.66 $18.75 $18.75 1,401,828
2020-09-08 $18.38 $18.66 $18.34 $18.56 $18.56 2,270,434
2020-09-04 $18.54 $18.64 $18.44 $18.62 $18.62 2,121,253
2020-09-03 $18.67 $18.72 $18.48 $18.54 $18.54 2,483,564
2020-09-02 $18.82 $18.83 $18.58 $18.69 $18.69 4,251,929
2020-09-01 $19.16 $19.16 $18.88 $18.95 $18.95 2,923,529
2020-08-31 $18.93 $19.00 $18.87 $18.94 $18.94 2,160,869
2020-08-28 $18.85 $18.98 $18.78 $18.89 $18.89 2,038,682
2020-08-27 $18.95 $18.96 $18.37 $18.56 $18.56 5,723,687
2020-08-26 $18.47 $18.80 $18.46 $18.78 $18.78 4,427,149
2020-08-25 $18.53 $18.56 $18.41 $18.55 $18.55 2,454,047
2020-08-24 $18.73 $18.73 $18.50 $18.53 $18.53 3,047,703
2020-08-21 $18.66 $18.71 $18.49 $18.64 $18.64 3,688,694
2020-08-20 $18.56 $18.81 $18.53 $18.77 $18.77 3,452,505
2020-08-19 $19.16 $19.20 $18.61 $18.67 $18.67 6,832,835
2020-08-18 $19.36 $19.39 $19.02 $19.27 $19.27 4,213,901
2020-08-17 $18.92 $19.15 $18.91 $19.09 $19.09 2,602,332
2020-08-14 $18.78 $18.80 $18.59 $18.70 $18.70 4,064,401
2020-08-13 $18.60 $18.91 $18.58 $18.77 $18.77 5,603,857
2020-08-12 $18.70 $18.75 $18.35 $18.36 $18.36 7,818,784
2020-08-11 $18.79 $18.84 $18.37 $18.44 $18.44 10,198,608
2020-08-10 $19.59 $19.72 $19.43 $19.48 $19.48 3,878,025
2020-08-07 $19.74 $19.76 $19.39 $19.53 $19.53 5,941,458
2020-08-06 $19.82 $19.91 $19.72 $19.85 $19.85 5,783,346
2020-08-05 $19.63 $19.78 $19.52 $19.60 $19.60 7,538,150
2020-08-04 $19.01 $19.42 $18.97 $19.42 $19.42 3,739,394
2020-08-03 $18.95 $19.03 $18.85 $19.00 $19.00 2,624,059
2020-07-31 $18.90 $19.02 $18.86 $18.99 $18.99 3,037,669
2020-07-30 $18.79 $18.88 $18.65 $18.82 $18.82 3,084,387
2020-07-29 $18.85 $19.06 $18.68 $18.95 $18.95 3,842,315
2020-07-28 $18.65 $18.87 $18.59 $18.82 $18.82 3,151,157
2020-07-27 $18.63 $18.72 $18.59 $18.66 $18.66 3,126,317
2020-07-24 $18.35 $18.35 $18.26 $18.30 $18.30 1,835,779
2020-07-23 $18.05 $18.27 $17.99 $18.14 $18.14 4,086,033
2020-07-22 $17.82 $18.00 $17.79 $17.99 $17.99 1,623,607
2020-07-21 $17.67 $17.74 $17.65 $17.71 $17.71 1,876,494
2020-07-20 $17.50 $17.53 $17.44 $17.51 $17.51 1,053,274
2020-07-17 $17.42 $17.43 $17.37 $17.43 $17.43 858,900
2020-07-16 $17.41 $17.41 $17.27 $17.28 $17.28 1,171,900
2020-07-15 $17.38 $17.45 $17.34 $17.43 $17.43 1,275,500
2020-07-14 $17.31 $17.43 $17.29 $17.43 $17.43 1,537,900
2020-07-13 $17.40 $17.45 $17.32 $17.33 $17.33 1,417,400
2020-07-10 $17.42 $17.42 $17.26 $17.32 $17.32 1,044,000
2020-07-09 $17.44 $17.47 $17.28 $17.37 $17.37 1,470,100
2020-07-08 $17.45 $17.49 $17.38 $17.41 $17.41 1,634,200
2020-07-07 $17.15 $17.30 $17.14 $17.30 $17.30 1,357,100
2020-07-06 $17.19 $17.20 $17.12 $17.19 $17.19 1,022,800
2020-07-02 $16.98 $17.12 $16.98 $17.08 $17.08 1,303,500
2020-07-01 $17.10 $17.11 $16.93 $17.05 $17.05 2,109,300
2020-06-30 $17.03 $17.19 $17.02 $17.14 $17.14 2,005,500
2020-06-29 $17.07 $17.07 $17.01 $17.06 $17.06 1,088,900
2020-06-26 $16.89 $17.05 $16.71 $17.04 $17.04 1,472,826
2020-06-25 $16.96 $16.98 $16.91 $16.96 $16.96 1,053,382
2020-06-24 $17.00 $17.10 $16.94 $17.00 $17.00 1,695,680
2020-06-23 $16.97 $17.04 $16.95 $17.03 $17.03 1,141,157
2020-06-22 $16.92 $16.97 $16.84 $16.88 $16.88 1,446,702
2020-06-19 $16.68 $16.80 $16.66 $16.79 $16.79 1,450,810
2020-06-18 $16.59 $16.62 $16.53 $16.61 $16.61 738,526
2020-06-17 $16.60 $16.65 $16.56 $16.63 $16.63 971,973
2020-06-16 $16.58 $16.65 $16.51 $16.60 $16.60 1,142,787
2020-06-15 $16.42 $16.65 $16.40 $16.62 $16.62 1,404,145
2020-06-12 $16.75 $16.78 $16.64 $16.67 $16.67 1,382,113
2020-06-11 $16.75 $16.80 $16.58 $16.62 $16.62 1,698,964
2020-06-10 $16.60 $16.75 $16.45 $16.72 $16.72 1,277,076
2020-06-09 $16.50 $16.56 $16.45 $16.50 $16.50 1,124,507
2020-06-08 $16.26 $16.37 $16.23 $16.34 $16.34 1,345,528
2020-06-05 $16.25 $16.25 $16.08 $16.17 $16.17 1,828,155
2020-06-04 $16.49 $16.56 $16.37 $16.52 $16.52 900,104
2020-06-03 $16.41 $16.47 $16.26 $16.33 $16.33 1,893,313
2020-06-02 $16.80 $16.80 $16.58 $16.63 $16.63 998,496
2020-06-01 $16.70 $16.76 $16.62 $16.76 $16.76 1,593,025
2020-05-29 $16.62 $16.72 $16.61 $16.68 $16.68 1,460,627
2020-05-28 $16.63 $16.63 $16.47 $16.54 $16.54 1,291,160
2020-05-27 $16.32 $16.51 $16.30 $16.50 $16.50 2,089,531
2020-05-26 $16.68 $16.69 $16.45 $16.48 $16.48 1,910,428
2020-05-22 $16.68 $16.73 $16.66 $16.71 $16.71 1,130,600
2020-05-21 $16.76 $16.76 $16.53 $16.61 $16.61 1,254,214
2020-05-20 $16.84 $16.88 $16.77 $16.84 $16.84 1,187,866
2020-05-19 $16.77 $16.83 $16.69 $16.80 $16.80 1,187,156
2020-05-18 $16.87 $16.87 $16.63 $16.67 $16.67 1,241,421
2020-05-15 $16.83 $16.86 $16.70 $16.79 $16.79 1,884,618
2020-05-14 $16.55 $16.71 $16.53 $16.69 $16.69 2,270,663
2020-05-13 $16.50 $16.54 $16.43 $16.53 $16.53 1,812,525
2020-05-12 $16.42 $16.47 $16.34 $16.39 $16.39 1,018,323
2020-05-11 $16.41 $16.45 $16.28 $16.32 $16.32 1,204,030
2020-05-08 $16.50 $16.57 $16.38 $16.42 $16.42 1,693,401
2020-05-07 $16.30 $16.58 $16.30 $16.53 $16.53 1,797,162
2020-05-06 $16.29 $16.36 $16.19 $16.28 $16.28 1,726,722
2020-05-05 $16.41 $16.49 $16.31 $16.46 $16.46 4,739,284
2020-05-04 $16.42 $16.47 $16.36 $16.42 $16.42 1,669,214
2020-05-01 $16.18 $16.42 $16.15 $16.37 $16.37 2,676,027
2020-04-30 $16.40 $16.44 $16.18 $16.25 $16.25 2,394,102
2020-04-29 $16.42 $16.54 $16.35 $16.53 $16.53 1,369,571
2020-04-28 $16.50 $16.50 $16.30 $16.44 $16.44 1,854,222
2020-04-27 $16.47 $16.65 $16.42 $16.54 $16.54 1,688,198
2020-04-24 $16.71 $16.75 $16.47 $16.65 $16.65 1,595,848
2020-04-23 $16.62 $16.75 $16.56 $16.70 $16.70 1,311,196
2020-04-22 $16.44 $16.58 $16.41 $16.58 $16.58 1,383,342
2020-04-21 $16.15 $16.28 $16.07 $16.23 $16.23 2,298,859
2020-04-20 $16.22 $16.39 $16.19 $16.34 $16.34 1,738,893
2020-04-17 $16.41 $16.48 $16.17 $16.24 $16.24 1,814,869
2020-04-16 $16.59 $16.70 $16.45 $16.54 $16.54 1,010,372
2020-04-15 $16.57 $16.63 $16.45 $16.60 $16.60 1,186,893
2020-04-14 $16.65 $16.82 $16.56 $16.61 $16.61 3,371,600
2020-04-13 $16.29 $16.63 $16.23 $16.54 $16.54 3,621,404
2020-04-09 $16.15 $16.28 $16.08 $16.20 $16.20 4,233,396
2020-04-08 $15.94 $15.95 $15.81 $15.83 $15.83 2,801,595
2020-04-07 $15.97 $15.97 $15.81 $15.96 $15.96 1,830,533
2020-04-06 $15.83 $16.08 $15.75 $16.06 $16.06 2,091,110
2020-04-03 $15.59 $15.66 $15.50 $15.63 $15.63 1,321,942
2020-04-02 $15.50 $15.60 $15.43 $15.55 $15.55 1,117,210
2020-04-01 $15.17 $15.35 $15.13 $15.31 $15.31 1,552,197
2020-03-31 $15.60 $15.60 $15.15 $15.15 $15.15 1,483,796
2020-03-30 $15.66 $15.67 $15.44 $15.62 $15.62 1,711,542
2020-03-27 $15.80 $15.80 $15.56 $15.61 $15.61 1,854,518
2020-03-26 $15.79 $15.84 $15.56 $15.72 $15.72 1,854,521
2020-03-25 $15.64 $15.64 $15.45 $15.48 $15.48 2,126,521
2020-03-24 $15.81 $15.83 $15.44 $15.76 $15.76 2,851,316
2020-03-23 $14.59 $15.04 $14.56 $14.96 $14.96 3,507,454
2020-03-20 $14.39 $14.44 $14.23 $14.34 $14.34 1,888,402
2020-03-19 $14.20 $14.38 $14.11 $14.12 $14.12 4,621,495
2020-03-18 $14.49 $14.61 $14.18 $14.38 $14.38 5,152,110
2020-03-17 $14.35 $14.96 $14.32 $14.72 $14.72 4,815,595
2020-03-16 $14.00 $14.62 $13.93 $14.53 $14.53 2,565,492
2020-03-13 $15.28 $15.31 $14.48 $14.67 $14.67 6,446,271
2020-03-12 $15.53 $15.53 $15.03 $15.14 $15.14 4,350,639
2020-03-11 $16.00 $16.01 $15.72 $15.76 $15.76 2,069,380
2020-03-10 $16.00 $16.00 $15.81 $15.83 $15.83 2,385,423
2020-03-09 $16.25 $16.25 $16.00 $16.16 $16.16 1,837,782
2020-03-06 $16.21 $16.29 $15.85 $16.11 $16.11 2,850,195
2020-03-05 $15.97 $16.12 $15.93 $16.12 $16.12 1,824,905
2020-03-04 $15.80 $15.84 $15.73 $15.78 $15.78 1,265,207
2020-03-03 $15.44 $15.87 $15.42 $15.75 $15.75 1,646,453
2020-03-02 $15.34 $15.43 $15.25 $15.27 $15.27 1,589,666
2020-02-28 $15.64 $15.64 $15.05 $15.18 $15.18 2,997,993
2020-02-27 $15.92 $15.99 $15.74 $15.76 $15.76 2,149,159
2020-02-26 $15.74 $15.89 $15.65 $15.76 $15.76 1,140,860
2020-02-25 $15.88 $15.96 $15.64 $15.69 $15.69 1,805,320
2020-02-24 $16.21 $16.22 $15.89 $15.98 $15.98 2,116,116
2020-02-21 $15.80 $15.88 $15.77 $15.83 $15.83 1,063,340
2020-02-20 $15.55 $15.63 $15.55 $15.59 $15.59 784,855
2020-02-19 $15.45 $15.53 $15.43 $15.53 $15.53 521,751
2020-02-18 $15.33 $15.45 $15.29 $15.44 $15.44 439,079
2020-02-14 $15.21 $15.25 $15.21 $15.24 $15.24 627,148
2020-02-13 $15.16 $15.20 $15.14 $15.17 $15.17 520,132
2020-02-12 $15.08 $15.12 $15.06 $15.09 $15.09 252,042
2020-02-11 $15.14 $15.16 $15.04 $15.09 $15.09 680,034
2020-02-10 $15.17 $15.18 $15.13 $15.15 $15.15 588,712
2020-02-07 $15.11 $15.15 $15.06 $15.11 $15.11 630,763
2020-02-06 $15.06 $15.10 $15.04 $15.08 $15.08 543,500
2020-02-05 $14.98 $15.02 $14.95 $15.00 $15.00 672,078
2020-02-04 $15.03 $15.04 $14.92 $14.97 $14.97 764,894
2020-02-03 $15.21 $15.22 $15.12 $15.18 $15.18 987,568
2020-01-31 $15.23 $15.30 $15.22 $15.27 $15.27 776,469
2020-01-30 $15.21 $15.27 $15.14 $15.19 $15.19 865,834
2020-01-29 $15.11 $15.19 $15.09 $15.19 $15.19 526,781
2020-01-28 $15.17 $15.20 $15.09 $15.11 $15.11 371,674
2020-01-27 $15.27 $15.27 $15.18 $15.24 $15.24 896,652
2020-01-24 $15.03 $15.17 $15.02 $15.13 $15.13 736,394
2020-01-23 $15.01 $15.10 $15.00 $15.05 $15.05 410,564
2020-01-22 $14.99 $15.01 $14.97 $15.01 $15.01 359,211
2020-01-21 $14.91 $15.02 $14.88 $15.00 $15.00 569,385
2020-01-17 $14.98 $15.04 $14.96 $14.99 $14.99 440,554
2020-01-16 $14.96 $14.98 $14.90 $14.96 $14.96 405,395
2020-01-15 $14.96 $15.00 $14.91 $14.98 $14.98 395,216
2020-01-14 $14.85 $14.90 $14.83 $14.89 $14.89 567,412
2020-01-13 $14.96 $14.97 $14.91 $14.91 $14.91 695,723
2020-01-10 $14.95 $15.05 $14.95 $15.02 $15.02 394,622
2020-01-09 $14.93 $14.97 $14.87 $14.93 $14.93 502,085
2020-01-08 $15.19 $15.19 $14.95 $15.02 $15.02 3,292,666
2020-01-07 $15.09 $15.15 $15.08 $15.14 $15.14 719,623
2020-01-06 $15.18 $15.18 $15.03 $15.08 $15.08 778,912
2020-01-03 $14.91 $14.99 $14.87 $14.92 $14.92 794,387
2020-01-02 $14.70 $14.75 $14.67 $14.71 $14.71 6,353,595
2019-12-31 $14.67 $14.68 $14.61 $14.62 $14.62 712,008
2019-12-30 $14.55 $14.61 $14.55 $14.59 $14.59 281,161
2019-12-27 $14.55 $14.59 $14.54 $14.55 $14.55 267,705
2019-12-26 $14.52 $14.57 $14.51 $14.56 $14.56 431,421
2019-12-24 $14.42 $14.45 $14.36 $14.44 $14.44 439,914
2019-12-23 $14.24 $14.31 $14.24 $14.31 $14.31 228,088
2019-12-20 $14.23 $14.26 $14.21 $14.22 $14.22 303,540
2019-12-19 $14.23 $14.27 $14.20 $14.25 $14.25 266,392
2019-12-18 $14.20 $14.24 $14.18 $14.22 $14.22 505,689
2019-12-17 $14.23 $14.23 $14.20 $14.21 $14.21 327,215
2019-12-16 $14.23 $14.25 $14.19 $14.22 $14.22 406,374
2019-12-13 $14.15 $14.24 $14.11 $14.22 $14.22 339,204
2019-12-12 $14.28 $14.30 $14.10 $14.15 $14.15 528,022
2019-12-11 $14.14 $14.24 $14.12 $14.21 $14.21 548,080
2019-12-10 $14.14 $14.14 $14.08 $14.10 $14.10 201,887
2019-12-09 $14.08 $14.09 $14.06 $14.07 $14.07 252,255
2019-12-06 $14.08 $14.09 $14.05 $14.06 $14.06 612,762
2019-12-05 $14.23 $14.26 $14.19 $14.22 $14.22 323,091
2019-12-04 $14.22 $14.23 $14.17 $14.21 $14.21 299,333
2019-12-03 $14.22 $14.28 $14.21 $14.22 $14.22 909,961
2019-12-02 $14.04 $14.11 $14.04 $14.08 $14.08 640,995
2019-11-29 $14.01 $14.16 $14.01 $14.16 $14.16 266,666
2019-11-27 $14.02 $14.03 $13.99 $14.01 $14.01 354,300
2019-11-26 $14.00 $14.09 $13.96 $14.08 $14.08 205,372
2019-11-25 $14.04 $14.07 $14.00 $14.01 $14.01 440,146
2019-11-22 $14.12 $14.15 $14.08 $14.08 $14.08 1,140,134
2019-11-21 $14.16 $14.16 $14.09 $14.12 $14.12 332,572
2019-11-20 $14.16 $14.22 $14.12 $14.18 $14.18 364,177
2019-11-19 $14.14 $14.21 $14.12 $14.18 $14.18 469,742
2019-11-18 $13.86 $14.19 $13.86 $14.17 $14.17 365,382
2019-11-15 $14.14 $14.15 $14.10 $14.12 $14.12 221,526
2019-11-14 $14.14 $14.20 $14.11 $14.17 $14.17 407,076
2019-11-13 $14.09 $14.13 $14.06 $14.10 $14.10 526,723
2019-11-12 $14.01 $14.07 $13.92 $14.05 $14.05 662,590
2019-11-11 $14.05 $14.08 $13.94 $14.01 $14.01 617,100
2019-11-08 $14.08 $14.14 $14.04 $14.05 $14.05 381,903
2019-11-07 $14.33 $14.34 $14.07 $14.14 $14.14 1,057,170
2019-11-06 $14.36 $14.39 $14.32 $14.37 $14.37 737,445
2019-11-05 $14.43 $14.43 $14.25 $14.31 $14.31 519,457
2019-11-04 $14.50 $14.64 $14.47 $14.53 $14.53 602,970
2019-11-01 $145.42 $146.02 $145.20 $145.69 $14.57 1,007,160
2019-10-31 $145.17 $145.85 $145.14 $145.58 $14.56 810,310
2019-10-30 $143.58 $144.26 $142.67 $144.11 $14.41 985,200
2019-10-29 $143.16 $143.77 $142.26 $143.35 $14.34 678,910
2019-10-28 $144.30 $144.33 $143.37 $143.77 $14.38 575,050
2019-10-25 $146.00 $146.00 $144.59 $145.05 $14.51 276,530
2019-10-24 $144.12 $144.88 $144.10 $144.72 $14.47 332,340
2019-10-23 $143.65 $144.09 $143.57 $143.67 $14.37 277,890
2019-10-22 $143.28 $143.38 $142.83 $143.35 $14.34 378,860
2019-10-21 $143.89 $143.89 $142.70 $142.88 $14.29 412,350
2019-10-18 $143.65 $143.94 $143.40 $143.59 $14.36 270,600
2019-10-17 $143.61 $144.20 $143.53 $143.66 $14.37 261,210
2019-10-16 $143.28 $143.60 $142.80 $143.50 $14.35 643,350
2019-10-15 $143.38 $143.38 $142.30 $142.69 $14.27 792,320
2019-10-14 $143.50 $143.91 $143.43 $143.72 $14.37 180,480
2019-10-11 $143.07 $143.20 $141.99 $143.13 $14.31 1,333,380
2019-10-10 $144.76 $144.76 $143.68 $143.91 $14.39 648,150
2019-10-09 $145.36 $145.67 $145.01 $145.17 $14.52 690,540
2019-10-08 $145.12 $145.70 $144.30 $145.07 $14.51 1,106,210
2019-10-07 $144.33 $144.84 $143.47 $143.82 $14.38 643,420
2019-10-04 $144.73 $145.51 $144.33 $145.04 $14.50 661,650
2019-10-03 $144.47 $146.26 $144.40 $145.00 $14.50 6,204,960
2019-10-02 $143.92 $145.00 $143.55 $144.40 $14.44 2,038,180
2019-10-01 $141.06 $143.14 $140.85 $142.70 $14.27 940,040
2019-09-30 $142.92 $143.21 $141.09 $141.95 $14.20 897,020
2019-09-27 $143.49 $144.78 $143.23 $144.15 $14.42 1,195,500
2019-09-26 $145.36 $145.65 $144.71 $144.93 $14.49 524,590
2019-09-25 $147.27 $147.43 $144.60 $144.92 $14.49 856,550
2019-09-24 $146.36 $147.82 $146.00 $147.68 $14.77 635,920
2019-09-23 $146.38 $147.08 $146.30 $146.91 $14.69 583,600
2019-09-20 $144.74 $146.10 $144.57 $146.05 $14.61 646,260
2019-09-19 $144.66 $144.78 $144.19 $144.38 $14.44 574,840
2019-09-18 $145.00 $145.60 $142.91 $143.79 $14.38 2,353,400
2019-09-17 $144.95 $145.17 $144.56 $144.72 $14.47 2,385,160
2019-09-16 $144.75 $145.12 $144.15 $144.41 $14.44 436,520
2019-09-13 $144.86 $145.07 $143.11 $143.25 $14.33 364,180
2019-09-12 $145.87 $146.15 $144.25 $144.43 $14.44 520,700
2019-09-11 $143.43 $144.33 $143.37 $144.10 $14.41 410,810
2019-09-10 $144.16 $144.47 $143.20 $143.20 $14.32 770,980
2019-09-09 $145.52 $145.59 $144.26 $144.49 $14.45 562,100
2019-09-06 $146.78 $147.11 $144.94 $145.02 $14.50 780,200
2019-09-05 $148.17 $148.18 $145.21 $146.29 $14.63 1,563,820
2019-09-04 $148.77 $150.00 $148.73 $149.88 $14.99 761,880
2019-09-03 $148.15 $149.31 $147.86 $148.91 $14.89 1,358,490
2019-08-30 $146.97 $147.68 $146.20 $146.86 $14.69 1,107,630
2019-08-29 $148.55 $148.65 $146.46 $147.21 $14.72 1,490,000
2019-08-28 $148.56 $148.82 $147.83 $148.31 $14.83 689,040
2019-08-27 $147.50 $148.83 $147.44 $148.63 $14.86 820,600
2019-08-26 $147.50 $148.09 $147.07 $147.31 $14.73 1,133,800
2019-08-23 $144.91 $147.38 $144.79 $147.30 $14.73 1,384,100
2019-08-22 $144.50 $144.97 $144.29 $144.41 $14.44 554,770
2019-08-21 $144.73 $145.23 $144.57 $144.78 $14.48 728,170
2019-08-20 $144.89 $145.28 $144.73 $145.28 $14.53 686,790
2019-08-19 $144.43 $144.84 $143.90 $144.15 $14.42 1,416,560
2019-08-16 $145.89 $146.06 $144.97 $145.82 $14.58 1,627,670
2019-08-15 $146.00 $147.05 $145.75 $146.77 $14.68 2,185,060
2019-08-14 $146.02 $146.85 $145.12 $145.84 $14.58 2,226,440
2019-08-13 $146.32 $146.37 $142.59 $144.79 $14.48 3,564,260
2019-08-12 $144.80 $146.36 $144.68 $145.67 $14.57 1,287,560
2019-08-09 $144.39 $145.10 $144.05 $144.38 $14.44 610,020
2019-08-08 $143.99 $145.43 $143.76 $144.83 $14.48 956,800
2019-08-07 $144.37 $145.52 $143.00 $144.06 $14.41 1,936,090
2019-08-06 $141.36 $142.00 $140.94 $141.91 $14.19 589,400
2019-08-05 $140.96 $141.71 $140.03 $140.75 $14.08 1,706,540
2019-08-02 $138.28 $139.53 $138.26 $138.84 $13.88 667,290
2019-08-01 $135.23 $139.36 $135.17 $139.30 $13.93 2,249,980
2019-07-31 $137.98 $138.10 $136.06 $136.06 $13.61 1,840,560
2019-07-30 $137.68 $138.06 $137.32 $137.87 $13.79 2,940,760
2019-07-29 $136.99 $137.60 $136.46 $137.41 $13.74 545,620
2019-07-26 $137.19 $137.19 $136.50 $136.51 $13.65 277,810
2019-07-25 $137.18 $137.18 $136.02 $136.25 $13.63 896,200
2019-07-24 $137.43 $137.76 $136.94 $137.29 $13.73 145,840
2019-07-23 $137.33 $137.60 $136.47 $136.56 $13.66 530,840
2019-07-22 $137.47 $137.70 $137.21 $137.34 $13.73 513,610
2019-07-19 $138.36 $138.92 $136.86 $137.34 $13.73 1,022,030
2019-07-18 $136.75 $139.55 $136.52 $139.35 $13.94 981,380
2019-07-17 $135.88 $137.45 $135.88 $137.45 $13.75 386,940
2019-07-16 $136.09 $136.15 $135.05 $135.26 $13.53 345,440
2019-07-15 $136.05 $136.38 $135.67 $136.36 $13.64 359,870
2019-07-12 $135.78 $136.51 $135.45 $136.39 $13.64 383,990
2019-07-11 $136.47 $136.54 $135.27 $135.57 $13.56 399,700
2019-07-10 $135.79 $136.70 $135.24 $136.70 $13.67 626,670
2019-07-09 $134.31 $134.89 $134.01 $134.56 $13.46 403,330
2019-07-08 $135.07 $135.14 $134.13 $134.13 $13.41 404,200
2019-07-05 $134.31 $135.15 $133.62 $134.98 $13.50 1,142,870
2019-07-03 $136.50 $136.95 $136.15 $136.54 $13.65 711,080
2019-07-02 $134.04 $136.40 $133.99 $136.22 $13.62 1,495,650
2019-07-01 $134.32 $134.50 $133.22 $133.38 $13.34 2,368,890
2019-06-28 $135.98 $136.25 $135.58 $136.00 $13.60 308,270
2019-06-27 $135.30 $135.73 $135.11 $135.71 $13.57 229,150
2019-06-26 $135.83 $136.37 $135.40 $135.82 $13.58 399,000
2019-06-25 $137.73 $138.40 $136.15 $137.07 $13.71 931,360
2019-06-24 $135.47 $136.84 $135.42 $136.81 $13.68 427,420
2019-06-21 $134.70 $134.97 $133.91 $134.84 $13.48 846,830
2019-06-20 $133.14 $134.22 $132.97 $133.91 $13.39 634,100
2019-06-19 $129.59 $130.62 $129.45 $130.60 $13.06 507,690
2019-06-18 $130.28 $130.44 $129.13 $129.75 $12.98 564,160
2019-06-17 $129.50 $129.50 $128.85 $129.14 $12.91 211,040
2019-06-14 $129.90 $130.32 $129.01 $129.26 $12.93 359,110
2019-06-13 $128.78 $129.51 $128.70 $129.23 $12.92 522,690
2019-06-12 $128.25 $128.86 $128.25 $128.39 $12.84 170,730
2019-06-11 $127.82 $128.11 $127.63 $127.94 $12.79 148,030
2019-06-10 $128.24 $128.27 $127.77 $128.04 $12.80 1,178,840
2019-06-07 $129.51 $129.90 $128.98 $129.28 $12.93 394,610
2019-06-06 $128.66 $129.13 $128.44 $128.54 $12.85 279,610
2019-06-05 $128.91 $129.10 $127.93 $128.10 $12.81 412,390
2019-06-04 $127.57 $128.05 $127.22 $127.86 $12.79 1,220,190
2019-06-03 $126.69 $128.98 $126.57 $127.79 $12.78 2,492,560
2019-05-31 $125.09 $125.94 $124.77 $125.92 $12.59 201,670
2019-05-30 $123.57 $124.25 $123.32 $124.23 $12.42 191,060
2019-05-29 $123.67 $123.78 $123.34 $123.40 $12.34 154,220
2019-05-28 $123.34 $123.43 $123.01 $123.33 $12.33 73,810
2019-05-24 $123.70 $123.85 $123.46 $123.84 $12.38 116,820
2019-05-23 $123.34 $124.11 $123.34 $123.70 $12.37 150,820
2019-05-22 $122.91 $122.98 $122.68 $122.72 $12.27 116,200
2019-05-21 $122.55 $122.92 $122.36 $122.88 $12.29 187,230
2019-05-20 $123.02 $123.30 $123.00 $123.20 $12.32 292,170
2019-05-17 $123.59 $123.59 $122.89 $123.17 $12.32 264,310
2019-05-16 $124.67 $124.67 $123.79 $124.06 $12.41 593,780
2019-05-15 $125.25 $125.34 $124.80 $124.95 $12.50 298,580
2019-05-14 $125.25 $125.25 $124.71 $124.99 $12.50 589,650
2019-05-13 $125.29 $125.41 $124.93 $125.25 $12.53 655,440
2019-05-10 $121.95 $124.29 $121.95 $123.96 $12.40 349,780
2019-05-09 $123.52 $124.09 $123.43 $123.75 $12.38 190,900
2019-05-08 $124.00 $124.00 $123.31 $123.46 $12.35 259,680
2019-05-07 $123.53 $123.89 $123.44 $123.81 $12.38 215,750
2019-05-06 $123.18 $123.64 $123.11 $123.40 $12.34 299,370
2019-05-03 $123.09 $123.55 $123.09 $123.14 $12.31 674,170
2019-05-02 $122.19 $122.62 $122.11 $122.51 $12.25 393,250
2019-05-01 $123.45 $124.09 $122.75 $122.95 $12.30 524,120
2019-04-30 $123.41 $123.87 $123.41 $123.74 $12.37 252,470
2019-04-29 $123.46 $123.46 $123.21 $123.37 $12.34 296,170
2019-04-26 $123.74 $124.24 $123.74 $123.95 $12.40 247,170
2019-04-25 $123.22 $123.63 $123.06 $123.13 $12.31 450,110
2019-04-24 $122.57 $123.18 $122.57 $122.97 $12.30 408,690
2019-04-23 $122.12 $122.70 $122.05 $122.61 $12.26 287,270
2019-04-22 $122.82 $123.02 $122.82 $122.89 $12.29 1,268,700
2019-04-18 $122.64 $123.03 $122.64 $122.87 $12.29 263,910
2019-04-17 $123.02 $123.02 $122.74 $122.83 $12.28 223,870
2019-04-16 $122.98 $123.13 $122.74 $123.03 $12.30 364,080
2019-04-15 $123.75 $124.33 $123.62 $124.13 $12.41 509,760
2019-04-12 $124.53 $124.88 $124.35 $124.36 $12.44 334,360
2019-04-11 $125.10 $125.28 $124.34 $124.48 $12.45 494,840
2019-04-10 $125.69 $126.32 $125.69 $126.08 $12.61 215,470
2019-04-09 $125.78 $125.91 $125.59 $125.70 $12.57 404,660
2019-04-08 $125.40 $125.56 $125.05 $125.08 $12.51 208,020
2019-04-05 $124.37 $124.62 $124.19 $124.51 $12.45 228,330
2019-04-04 $123.75 $124.76 $123.46 $124.63 $12.46 354,450
2019-04-03 $124.33 $124.51 $124.00 $124.33 $12.43 631,880
2019-04-02 $124.27 $124.52 $124.23 $124.51 $12.45 236,890
2019-04-01 $124.66 $124.94 $124.03 $124.06 $12.41 1,204,800
2019-03-29 $125.17 $125.25 $124.54 $124.55 $12.46 327,010
2019-03-28 $124.85 $124.98 $124.23 $124.42 $12.44 430,420
2019-03-27 $127.06 $127.06 $126.13 $126.22 $12.62 207,970
2019-03-26 $127.13 $127.13 $126.66 $126.83 $12.68 568,300
2019-03-25 $127.01 $127.66 $127.01 $127.49 $12.75 697,660
2019-03-22 $126.32 $126.75 $126.32 $126.55 $12.66 376,980
2019-03-21 $126.96 $126.96 $125.70 $126.26 $12.63 226,470
2019-03-20 $126.21 $126.86 $125.24 $126.67 $12.67 219,070
2019-03-19 $126.21 $126.30 $125.91 $125.94 $12.59 222,080
2019-03-18 $125.74 $125.90 $125.45 $125.61 $12.56 246,760
2019-03-15 $125.66 $125.92 $125.46 $125.50 $12.55 776,830
2019-03-14 $124.86 $125.04 $124.67 $124.93 $12.49 434,270
2019-03-13 $126.04 $126.43 $125.97 $126.38 $12.64 470,420
2019-03-12 $125.00 $125.51 $124.91 $125.51 $12.55 248,540
2019-03-11 $125.04 $125.04 $124.44 $124.71 $12.47 202,780
2019-03-08 $125.02 $125.38 $124.92 $125.31 $12.53 865,560
2019-03-07 $123.90 $124.10 $123.70 $123.99 $12.40 3,284,910
2019-03-06 $124.06 $124.17 $123.77 $124.16 $12.42 663,420
2019-03-05 $123.95 $124.31 $123.69 $124.24 $12.42 1,018,480
2019-03-04 $123.89 $124.27 $123.69 $124.05 $12.41 377,310
2019-03-01 $125.86 $126.38 $124.37 $124.37 $12.44 665,270
2019-02-28 $127.20 $127.24 $126.53 $126.53 $12.65 278,470
2019-02-27 $127.86 $127.86 $126.99 $127.28 $12.73 449,870
2019-02-26 $128.07 $128.16 $127.66 $128.16 $12.82 356,700
2019-02-25 $128.37 $128.46 $127.86 $127.94 $12.79 163,500
2019-02-22 $128.05 $128.56 $127.94 $128.05 $12.81 197,400
2019-02-21 $128.93 $128.93 $127.47 $127.64 $12.76 426,580
2019-02-20 $129.51 $129.77 $129.00 $129.06 $12.91 283,680
2019-02-19 $128.42 $129.35 $128.42 $129.25 $12.93 460,900
2019-02-15 $127.17 $127.52 $126.73 $127.37 $12.74 318,530
2019-02-14 $126.26 $126.72 $126.13 $126.55 $12.66 1,089,860
2019-02-13 $126.54 $127.08 $125.88 $125.90 $12.59 441,740
2019-02-12 $126.57 $126.57 $126.19 $126.42 $12.64 191,920
2019-02-11 $125.81 $126.33 $125.76 $126.15 $12.62 214,590
2019-02-08 $126.71 $126.95 $126.53 $126.75 $12.68 212,730
2019-02-07 $126.37 $126.49 $125.99 $126.31 $12.63 786,790
2019-02-06 $126.83 $126.83 $125.87 $125.97 $12.60 293,350
2019-02-05 $126.88 $126.93 $126.61 $126.83 $12.68 287,400
2019-02-04 $126.57 $126.80 $126.44 $126.53 $12.65 595,310
2019-02-01 $127.50 $127.60 $126.91 $127.06 $12.71 1,617,100
2019-01-31 $127.88 $127.88 $127.20 $127.30 $12.73 984,960
2019-01-30 $126.50 $127.58 $126.28 $127.36 $12.74 481,800
2019-01-29 $126.25 $126.51 $126.00 $126.51 $12.65 393,080
2019-01-28 $125.32 $125.79 $125.25 $125.73 $12.57 1,335,890
2019-01-25 $124.59 $125.33 $124.59 $125.32 $12.53 479,740
2019-01-24 $123.68 $123.76 $123.41 $123.51 $12.35 122,260
2019-01-23 $123.55 $123.99 $123.37 $123.74 $12.37 328,960
2019-01-22 $123.62 $123.98 $123.39 $123.89 $12.39 355,780
2019-01-18 $123.81 $123.96 $123.52 $123.53 $12.35 331,790
2019-01-17 $124.57 $124.69 $124.31 $124.60 $12.46 291,250
2019-01-16 $124.67 $124.90 $124.61 $124.72 $12.47 241,190
2019-01-15 $124.88 $124.88 $124.14 $124.35 $12.44 500,120
2019-01-14 $124.70 $124.71 $124.35 $124.59 $12.46 235,300
2019-01-11 $124.25 $124.48 $124.14 $124.25 $12.43 151,750
2019-01-10 $124.49 $124.62 $124.05 $124.05 $12.41 308,300
2019-01-09 $123.97 $124.80 $123.97 $124.77 $12.48 241,520
2019-01-08 $123.65 $124.16 $123.55 $124.01 $12.40 403,820
2019-01-07 $124.55 $124.77 $124.17 $124.28 $12.43 354,820
2019-01-04 $123.84 $124.14 $123.25 $124.05 $12.41 399,030
2019-01-03 $124.33 $125.00 $124.24 $124.99 $12.50 605,240
2019-01-02 $123.85 $124.26 $123.36 $123.82 $12.38 860,360
2018-12-31 $123.46 $123.70 $123.36 $123.68 $12.37 557,000
2018-12-28 $123.29 $123.54 $123.18 $123.49 $12.35 967,250
2018-12-27 $123.03 $123.35 $122.62 $122.97 $12.30 403,500
2018-12-26 $122.84 $123.40 $122.06 $122.09 $12.21 578,520
2018-12-24 $122.03 $122.46 $121.98 $122.42 $12.24 581,890
2018-12-21 $121.64 $121.64 $121.01 $121.11 $12.11 993,380
2018-12-20 $121.62 $122.16 $121.13 $121.62 $12.16 733,660
2018-12-19 $120.56 $121.33 $119.77 $119.81 $11.98 233,670
2018-12-18 $120.28 $120.55 $120.24 $120.48 $12.05 343,150
2018-12-17 $119.79 $120.39 $119.75 $120.20 $12.02 872,540
2018-12-14 $118.91 $119.63 $118.91 $119.45 $11.95 714,500
2018-12-13 $119.87 $119.96 $119.66 $119.90 $11.99 388,860
2018-12-12 $119.99 $120.27 $119.99 $120.16 $12.02 141,760
2018-12-11 $120.02 $120.24 $119.76 $119.91 $11.99 72,880
2018-12-10 $120.05 $120.30 $119.75 $120.02 $12.00 1,130,760
2018-12-07 $119.87 $120.60 $119.87 $120.46 $12.05 178,260
2018-12-06 $119.70 $120.00 $119.35 $119.45 $11.95 127,760
2018-12-04 $119.63 $119.75 $119.32 $119.45 $11.95 325,060
2018-12-03 $119.04 $119.12 $118.65 $118.73 $11.87 389,330
2018-11-30 $117.63 $117.91 $117.41 $117.89 $11.79 478,930
2018-11-29 $118.16 $118.56 $117.90 $118.14 $11.81 1,479,440
2018-11-28 $117.00 $118.39 $116.88 $117.77 $11.78 190,610
2018-11-27 $117.84 $117.88 $117.00 $117.21 $11.72 211,160
2018-11-26 $118.06 $118.17 $117.88 $117.95 $11.80 181,620
2018-11-23 $117.99 $118.20 $117.94 $118.03 $11.80 119,860
2018-11-21 $118.26 $118.67 $118.25 $118.25 $11.83 146,710
2018-11-20 $118.28 $118.28 $117.72 $117.93 $11.79 137,720
2018-11-19 $117.75 $118.21 $117.73 $118.04 $11.80 668,850
2018-11-16 $118.04 $118.21 $117.74 $117.89 $11.79 285,120
2018-11-15 $117.27 $117.31 $116.93 $117.05 $11.71 370,960
2018-11-14 $115.79 $117.31 $115.79 $116.97 $11.70 722,240
2018-11-13 $116.07 $116.47 $115.75 $115.97 $11.60 970,670
2018-11-12 $116.42 $116.42 $115.87 $115.94 $11.59 507,200
2018-11-09 $116.91 $117.06 $116.42 $116.75 $11.68 1,442,140
2018-11-08 $118.04 $118.30 $117.78 $118.10 $11.81 418,320
2018-11-07 $118.48 $118.67 $118.27 $118.32 $11.83 334,170
2018-11-06 $118.76 $118.76 $118.14 $118.33 $11.83 519,690
2018-11-05 $118.52 $119.03 $118.52 $118.76 $11.88 224,210
2018-11-02 $119.01 $119.28 $118.80 $118.99 $11.90 338,620
2018-11-01 $118.56 $119.41 $118.56 $119.00 $11.90 306,550
2018-10-31 $117.16 $117.47 $116.79 $117.47 $11.75 177,020
2018-10-30 $118.20 $118.28 $118.01 $118.09 $11.81 285,500
2018-10-29 $118.75 $118.88 $118.21 $118.62 $11.86 545,370
2018-10-26 $119.19 $120.00 $118.92 $119.07 $11.91 540,080
2018-10-25 $118.80 $119.04 $118.58 $118.72 $11.87 241,220
2018-10-24 $118.60 $119.16 $118.50 $119.06 $11.91 185,320
2018-10-23 $119.57 $119.58 $118.74 $118.76 $11.88 345,460
2018-10-22 $117.90 $118.04 $117.77 $118.04 $11.80 363,560
2018-10-19 $118.56 $118.56 $117.92 $118.35 $11.84 331,230
2018-10-18 $118.14 $118.68 $118.02 $118.23 $11.82 118,740
2018-10-17 $118.26 $118.67 $118.02 $118.06 $11.81 239,690
2018-10-16 $118.81 $118.88 $118.19 $118.22 $11.82 166,450
2018-10-15 $118.42 $118.79 $118.19 $118.29 $11.83 409,030
2018-10-12 $117.90 $118.08 $117.41 $117.54 $11.75 864,470
2018-10-11 $116.49 $118.32 $116.37 $118.00 $11.80 855,730
2018-10-10 $114.74 $115.21 $114.56 $115.21 $11.52 684,630
2018-10-09 $114.62 $114.96 $114.19 $114.90 $11.49 184,700
2018-10-08 $114.51 $114.81 $114.17 $114.76 $11.48 299,560
2018-10-05 $116.11 $116.38 $115.92 $116.13 $11.61 245,610
2018-10-04 $116.11 $116.47 $115.54 $115.78 $11.58 209,790
2018-10-03 $116.17 $116.45 $115.46 $115.70 $11.57 431,140
2018-10-02 $115.99 $116.57 $115.93 $116.16 $11.62 472,450
2018-10-01 $114.74 $114.97 $114.50 $114.83 $11.48 402,490
2018-09-28 $114.42 $115.20 $114.35 $115.06 $11.51 208,700
2018-09-27 $114.37 $114.58 $114.12 $114.34 $11.43 242,760
2018-09-26 $115.38 $115.78 $114.96 $115.35 $11.54 360,470
2018-09-25 $116.03 $116.14 $115.87 $115.96 $11.60 134,080
2018-09-24 $115.96 $116.43 $115.54 $115.74 $11.57 483,110
2018-09-21 $115.15 $115.91 $115.10 $115.76 $11.58 289,880
2018-09-20 $116.50 $116.59 $116.16 $116.57 $11.66 430,730
2018-09-19 $116.21 $116.40 $116.05 $116.14 $11.61 175,760
2018-09-18 $116.08 $116.10 $115.16 $115.69 $11.57 237,590
2018-09-17 $115.88 $116.29 $115.84 $115.88 $11.59 236,020
2018-09-14 $116.06 $116.12 $115.28 $115.28 $11.53 275,720
2018-09-13 $116.99 $117.04 $115.90 $116.04 $11.60 189,070
2018-09-12 $115.39 $116.67 $115.33 $116.40 $11.64 615,480
2018-09-11 $114.92 $115.63 $114.70 $115.50 $11.55 499,200
2018-09-10 $115.52 $115.65 $115.33 $115.42 $11.54 124,620
2018-09-07 $115.51 $115.80 $115.25 $115.51 $11.55 305,780
2018-09-06 $116.17 $116.52 $115.59 $115.85 $11.59 245,470
2018-09-05 $115.59 $115.72 $115.39 $115.57 $11.56 159,530
2018-09-04 $115.00 $115.28 $114.93 $115.17 $11.52 670,750
2018-08-31 $116.00 $116.32 $115.78 $115.80 $11.58 145,060
2018-08-30 $116.26 $116.26 $115.65 $115.94 $11.59 205,630
2018-08-29 $116.43 $116.50 $116.15 $116.49 $11.65 331,280
2018-08-28 $117.04 $117.14 $115.87 $116.02 $11.60 191,740
2018-08-27 $116.36 $117.07 $116.36 $116.87 $11.69 214,260
2018-08-24 $115.53 $116.69 $115.52 $116.40 $11.64 241,230
2018-08-23 $115.00 $115.15 $114.35 $114.46 $11.45 133,120
2018-08-22 $115.65 $115.74 $115.36 $115.56 $11.56 140,720
2018-08-21 $115.02 $115.39 $114.72 $115.25 $11.52 291,070
2018-08-20 $114.65 $114.96 $114.45 $114.92 $11.49 616,650
2018-08-17 $113.91 $114.37 $113.65 $114.37 $11.44 1,079,940
2018-08-16 $113.63 $114.11 $113.35 $113.37 $11.34 408,790
2018-08-15 $114.39 $114.41 $113.30 $113.40 $11.34 411,270
2018-08-14 $115.54 $115.73 $115.23 $115.34 $11.53 195,700
2018-08-13 $116.01 $116.09 $115.11 $115.28 $11.53 178,750
2018-08-10 $117.10 $117.51 $116.92 $116.97 $11.70 167,840
2018-08-09 $117.24 $117.42 $117.00 $117.05 $11.71 154,910
2018-08-08 $117.03 $117.23 $116.73 $117.20 $11.72 282,650
2018-08-07 $117.20 $117.20 $116.71 $116.89 $11.69 680,240
2018-08-06 $116.83 $116.99 $116.59 $116.59 $11.66 340,310
2018-08-03 $117.33 $117.76 $117.16 $117.22 $11.72 745,230
2018-08-02 $117.49 $117.51 $116.74 $116.81 $11.68 210,990
2018-08-01 $117.83 $118.02 $117.46 $117.46 $11.75 348,360
2018-07-31 $117.73 $118.65 $117.73 $118.52 $11.85 2,807,690
2018-07-30 $118.10 $118.32 $117.54 $117.54 $11.75 176,510
2018-07-27 $118.17 $118.48 $118.14 $118.14 $11.81 122,000
2018-07-26 $118.59 $118.78 $118.08 $118.13 $11.81 294,160
2018-07-25 $119.12 $119.25 $118.69 $119.25 $11.93 119,420
2018-07-24 $118.43 $118.76 $118.28 $118.35 $11.84 178,980
2018-07-23 $118.68 $118.68 $118.11 $118.28 $11.83 266,160
2018-07-20 $118.68 $119.08 $118.58 $119.08 $11.91 313,400
2018-07-19 $117.51 $118.72 $117.48 $117.95 $11.80 368,300
2018-07-18 $118.33 $118.67 $118.16 $118.61 $11.86 273,600
2018-07-17 $119.04 $119.23 $118.48 $118.82 $11.88 1,086,810
2018-07-16 $119.89 $120.41 $119.59 $120.41 $12.04 135,020
2018-07-13 $119.95 $120.11 $119.82 $119.94 $11.99 181,850
2018-07-12 $120.43 $120.62 $120.32 $120.48 $12.05 261,220
2018-07-11 $120.85 $120.86 $120.00 $120.00 $12.00 239,120
2018-07-10 $121.24 $121.40 $121.14 $121.31 $12.13 343,020
2018-07-09 $122.13 $122.13 $121.56 $121.56 $12.16 208,780
2018-07-06 $121.50 $121.50 $121.17 $121.50 $12.15 212,140
2018-07-05 $121.34 $121.68 $121.19 $121.49 $12.15 223,530
2018-07-03 $120.81 $121.47 $120.81 $121.13 $12.11 133,690
2018-07-02 $120.55 $120.56 $119.79 $119.81 $11.98 313,840
2018-06-29 $120.80 $121.23 $120.65 $120.97 $12.10 450,720
2018-06-28 $120.97 $121.03 $120.42 $120.70 $12.07 1,053,380
2018-06-27 $121.32 $121.35 $120.88 $120.95 $12.10 1,249,660
2018-06-26 $121.68 $121.93 $121.49 $121.66 $12.17 218,740
2018-06-25 $122.38 $122.61 $122.27 $122.29 $12.23 192,550
2018-06-22 $122.62 $122.79 $122.54 $122.76 $12.28 202,740
2018-06-21 $122.29 $122.74 $122.25 $122.46 $12.25 280,640
2018-06-20 $123.33 $123.33 $122.60 $122.66 $12.27 417,220
2018-06-19 $123.16 $123.44 $123.04 $123.27 $12.33 328,450
2018-06-18 $123.74 $123.85 $123.37 $123.37 $12.34 437,450
2018-06-15 $124.57 $124.67 $123.00 $123.99 $12.40 3,294,350
2018-06-14 $126.06 $126.24 $125.80 $125.86 $12.59 3,054,220
2018-06-13 $125.25 $125.73 $124.98 $125.66 $12.57 2,361,050
2018-06-12 $125.37 $125.58 $125.09 $125.23 $12.52 2,694,710
2018-06-11 $125.54 $125.84 $125.54 $125.68 $12.57 940,500
2018-06-08 $125.57 $125.57 $125.41 $125.45 $12.55 3,151,220
2018-06-07 $125.35 $125.61 $125.28 $125.61 $12.56 198,370
2018-06-06 $125.57 $125.78 $125.09 $125.35 $12.54 279,150
2018-06-05 $124.98 $125.68 $124.74 $125.35 $12.54 7,624,370
2018-06-04 $125.30 $125.36 $124.84 $124.84 $12.48 5,072,730
2018-06-01 $124.91 $125.47 $124.81 $124.97 $12.50 7,004,390
2018-05-31 $125.84 $126.21 $125.60 $125.79 $12.58 2,888,600
2018-05-30 $125.65 $126.01 $125.65 $125.88 $12.59 147,290
2018-05-29 $125.31 $126.10 $125.17 $125.69 $12.57 193,230
2018-05-25 $126.20 $126.20 $125.71 $125.73 $12.57 131,610
2018-05-24 $125.55 $126.35 $125.55 $126.09 $12.61 480,220
2018-05-23 $124.63 $125.17 $124.58 $125.02 $12.50 221,030
2018-05-22 $125.10 $125.14 $124.82 $124.90 $12.49 156,720
2018-05-21 $124.67 $124.97 $124.45 $124.92 $12.49 426,550
2018-05-18 $124.40 $125.09 $124.40 $124.89 $12.49 168,820
2018-05-17 $124.69 $124.86 $124.40 $124.40 $12.44 156,130
2018-05-16 $124.83 $125.02 $124.50 $125.00 $12.50 178,510
2018-05-15 $125.30 $125.30 $124.68 $124.97 $12.50 723,400
2018-05-14 $127.66 $127.68 $126.97 $126.99 $12.70 195,920
2018-05-11 $128.14 $128.14 $127.46 $127.51 $12.75 224,490
2018-05-10 $127.77 $127.82 $127.32 $127.66 $12.77 132,350
2018-05-09 $126.93 $127.22 $126.77 $126.82 $12.68 158,380
2018-05-08 $126.67 $127.44 $126.30 $127.06 $12.71 182,180
2018-05-07 $126.86 $127.14 $126.85 $127.05 $12.71 69,490
2018-05-04 $126.66 $127.14 $126.57 $127.05 $12.71 140,810
2018-05-03 $127.07 $127.40 $126.79 $127.40 $12.74 216,660
2018-05-02 $126.33 $126.99 $126.10 $126.15 $12.62 330,560
2018-05-01 $126.49 $126.49 $125.80 $125.80 $12.58 552,280
2018-04-30 $127.03 $127.70 $126.74 $127.70 $12.77 363,400
2018-04-27 $127.64 $128.13 $127.64 $128.01 $12.80 222,090
2018-04-26 $128.04 $128.04 $127.24 $127.43 $12.74 216,330
2018-04-25 $127.79 $128.00 $127.64 $127.77 $12.78 251,690
2018-04-24 $128.32 $128.86 $128.22 $128.30 $12.83 285,300
2018-04-23 $128.24 $128.25 $127.88 $128.13 $12.81 984,050
2018-04-20 $129.36 $129.50 $129.14 $129.17 $12.92 278,430
2018-04-19 $130.50 $130.50 $129.72 $130.19 $13.02 214,800
2018-04-18 $130.88 $131.07 $130.40 $131.00 $13.10 276,030
2018-04-17 $129.59 $130.34 $129.59 $130.25 $13.03 163,310
2018-04-16 $130.42 $130.60 $130.15 $130.15 $13.02 160,490
2018-04-13 $129.51 $130.23 $129.51 $130.05 $13.01 720,060
2018-04-12 $129.67 $129.87 $129.05 $129.13 $12.91 833,600
2018-04-11 $130.61 $132.01 $130.36 $130.67 $13.07 824,740
2018-04-10 $129.60 $129.85 $129.28 $129.70 $12.97 190,180
2018-04-09 $129.14 $129.63 $128.50 $128.50 $12.85 178,540
2018-04-06 $129.10 $129.10 $128.75 $128.94 $12.89 266,140
2018-04-05 $127.93 $128.47 $127.93 $128.30 $12.83 614,010
2018-04-04 $130.08 $130.08 $128.91 $128.96 $12.90 227,800
2018-04-03 $129.03 $129.11 $128.58 $128.73 $12.87 762,270
2018-04-02 $129.34 $130.07 $129.05 $129.86 $12.99 632,400
2018-03-29 $128.00 $128.31 $127.89 $128.31 $12.83 304,090
2018-03-28 $129.18 $129.18 $128.06 $128.25 $12.83 367,900
2018-03-27 $129.95 $130.17 $129.67 $130.05 $13.01 379,480
2018-03-26 $130.74 $131.15 $130.71 $130.87 $13.09 3,274,420
2018-03-23 $130.43 $130.60 $130.03 $130.18 $13.02 387,230
2018-03-22 $128.52 $128.85 $128.29 $128.51 $12.85 100,170
2018-03-21 $128.01 $129.22 $127.57 $129.02 $12.90 216,400
2018-03-20 $126.79 $127.00 $126.50 $126.79 $12.68 219,690
2018-03-19 $127.09 $127.64 $126.89 $127.40 $12.74 456,910
2018-03-16 $127.30 $127.36 $126.50 $126.50 $12.65 307,630
2018-03-15 $127.67 $127.67 $127.30 $127.36 $12.74 144,570
2018-03-14 $128.04 $128.80 $128.00 $128.80 $12.88 229,420
2018-03-13 $128.29 $128.45 $127.68 $128.28 $12.83 160,280
2018-03-12 $127.55 $128.08 $127.40 $128.05 $12.81 232,270
2018-03-09 $127.49 $128.20 $127.33 $128.05 $12.81 118,630
2018-03-08 $128.21 $128.21 $127.69 $127.93 $12.79 127,980
2018-03-07 $128.91 $128.91 $128.01 $128.22 $12.82 221,620
2018-03-06 $128.84 $129.55 $128.75 $129.55 $12.96 204,190
2018-03-05 $127.96 $127.96 $127.53 $127.60 $12.76 236,240
2018-03-02 $128.26 $128.26 $127.65 $128.03 $12.80 263,060
2018-03-01 $126.71 $127.72 $126.13 $127.24 $12.72 431,130
2018-02-28 $127.67 $127.97 $127.47 $127.50 $12.75 160,430
2018-02-27 $128.63 $128.64 $127.28 $127.59 $12.76 369,740
2018-02-26 $129.02 $129.10 $128.50 $128.50 $12.85 537,470
2018-02-23 $128.65 $128.74 $128.40 $128.64 $12.86 436,590
2018-02-22 $128.38 $128.88 $128.30 $128.30 $12.83 284,740
2018-02-21 $128.95 $129.23 $128.00 $128.70 $12.87 434,400
2018-02-20 $130.00 $130.00 $128.58 $128.78 $12.88 727,850
2018-02-16 $130.89 $131.25 $130.19 $130.53 $13.05 1,277,820
2018-02-15 $131.12 $131.21 $130.53 $130.98 $13.10 2,801,370
2018-02-14 $129.07 $131.14 $129.03 $130.85 $13.09 940,330
2018-02-13 $128.35 $128.69 $128.10 $128.61 $12.86 1,763,010
2018-02-12 $127.65 $128.33 $127.65 $127.90 $12.79 1,525,640
2018-02-09 $127.17 $127.64 $126.94 $127.26 $12.73 622,800
2018-02-08 $127.43 $127.86 $127.09 $127.52 $12.75 296,390
2018-02-07 $128.05 $128.30 $127.00 $127.29 $12.73 466,930
2018-02-06 $129.13 $129.13 $127.80 $127.95 $12.80 603,120
2018-02-05 $129.47 $129.82 $129.06 $129.32 $12.93 471,330
2018-02-02 $129.38 $129.41 $128.52 $128.95 $12.90 664,680
2018-02-01 $129.84 $130.76 $129.65 $130.44 $13.04 1,022,420
2018-01-31 $129.99 $130.42 $129.03 $129.70 $12.97 1,326,910
2018-01-30 $130.50 $130.66 $129.32 $130.66 $13.07 481,770
2018-01-29 $130.24 $130.24 $129.46 $129.87 $12.99 684,940
2018-01-26 $130.80 $131.06 $130.51 $130.61 $13.06 527,020
2018-01-25 $131.30 $132.10 $130.02 $130.50 $13.05 553,150
2018-01-24 $130.79 $131.87 $130.79 $131.40 $13.14 655,370
2018-01-23 $129.17 $129.89 $128.99 $129.61 $12.96 257,070
2018-01-22 $128.99 $129.26 $128.88 $129.20 $12.92 331,730
2018-01-19 $129.17 $129.23 $128.96 $128.96 $12.90 407,240
2018-01-18 $128.56 $128.99 $128.34 $128.90 $12.89 339,440
2018-01-17 $129.37 $129.75 $128.44 $128.67 $12.87 265,760
2018-01-16 $129.44 $129.74 $128.94 $129.68 $12.97 631,220
2018-01-12 $128.62 $129.69 $128.38 $129.51 $12.95 387,350
2018-01-11 $127.88 $128.12 $127.87 $127.88 $12.79 621,860
2018-01-10 $127.73 $127.80 $127.44 $127.54 $12.75 1,141,550
2018-01-09 $127.12 $127.70 $126.80 $127.70 $12.77 382,200
2018-01-08 $127.75 $127.78 $127.46 $127.78 $12.78 280,370
2018-01-05 $127.43 $127.96 $127.33 $127.79 $12.78 200,900
2018-01-04 $127.40 $128.32 $127.27 $127.94 $12.79 355,280
2018-01-03 $127.68 $127.68 $126.55 $127.29 $12.73 616,870
2018-01-02 $127.22 $127.63 $126.92 $127.61 $12.76 644,070
2017-12-29 $126.03 $126.55 $125.97 $126.13 $12.61 548,330
2017-12-28 $125.11 $125.37 $125.02 $125.02 $12.50 297,420
2017-12-27 $124.62 $124.80 $124.44 $124.69 $12.47 192,080
2017-12-26 $123.92 $124.24 $123.92 $124.20 $12.42 173,440
2017-12-22 $123.29 $123.50 $123.02 $123.33 $12.33 173,670
2017-12-21 $122.75 $122.86 $122.00 $122.00 $12.20 161,880
2017-12-20 $122.50 $122.73 $122.22 $122.51 $12.25 283,590
2017-12-19 $122.21 $122.26 $121.95 $122.21 $12.22 248,790
2017-12-18 $122.09 $122.38 $121.85 $122.14 $12.21 1,135,250
2017-12-15 $121.61 $121.96 $121.40 $121.59 $12.16 1,066,630
2017-12-14 $121.45 $121.68 $121.12 $121.33 $12.13 298,150
2017-12-13 $120.57 $121.69 $120.37 $121.55 $12.16 376,520
2017-12-12 $120.01 $120.49 $119.76 $120.49 $12.05 274,950
2017-12-11 $120.73 $120.89 $120.23 $120.34 $12.03 201,930
2017-12-08 $121.03 $121.24 $120.72 $120.84 $12.08 314,220
2017-12-07 $121.29 $121.53 $120.49 $120.98 $12.10 470,360
2017-12-06 $122.41 $123.50 $122.29 $123.50 $12.35 247,510
2017-12-05 $122.86 $123.11 $122.19 $122.70 $12.27 359,750
2017-12-04 $123.57 $123.60 $123.31 $123.60 $12.36 201,560
2017-12-01 $123.39 $124.78 $123.15 $124.00 $12.40 612,760
2017-11-30 $124.00 $124.06 $123.05 $123.93 $12.39 2,702,130
2017-11-29 $124.70 $124.70 $124.23 $124.48 $12.45 231,260
2017-11-28 $125.42 $125.55 $125.01 $125.24 $12.52 336,770
2017-11-27 $125.69 $125.69 $125.19 $125.31 $12.53 162,470
2017-11-24 $124.83 $125.07 $124.67 $124.77 $12.48 100,120
2017-11-22 $124.60 $125.35 $124.60 $125.09 $12.51 213,210
2017-11-21 $124.17 $124.31 $123.92 $123.92 $12.39 147,920
2017-11-20 $124.79 $124.82 $123.50 $123.72 $12.37 357,460
2017-11-17 $124.55 $125.57 $124.49 $124.74 $12.47 262,010
2017-11-16 $123.91 $124.35 $123.84 $124.35 $12.44 131,810
2017-11-15 $124.53 $124.61 $123.72 $123.83 $12.38 89,160
2017-11-14 $123.41 $124.24 $123.26 $124.00 $12.40 114,260
2017-11-13 $123.74 $123.96 $123.71 $123.75 $12.38 93,510
2017-11-10 $124.52 $124.52 $123.40 $123.59 $12.36 138,470
2017-11-09 $124.21 $124.83 $124.21 $124.28 $12.43 121,370
2017-11-08 $124.40 $124.65 $124.06 $124.06 $12.41 92,100
2017-11-07 $123.91 $124.50 $123.39 $124.50 $12.45 147,960
2017-11-06 $123.16 $124.18 $123.11 $124.06 $12.41 284,010
2017-11-03 $123.79 $123.85 $122.73 $123.09 $12.31 132,970
2017-11-02 $123.71 $124.38 $123.51 $123.64 $12.36 127,080
2017-11-01 $123.48 $123.97 $123.31 $123.56 $12.36 248,610
2017-10-31 $123.32 $124.00 $122.86 $124.00 $12.40 131,460
2017-10-30 $123.26 $123.89 $123.26 $123.55 $12.36 375,260
2017-10-27 $122.81 $123.41 $122.73 $123.32 $12.33 180,930
2017-10-26 $123.57 $123.57 $122.71 $123.21 $12.32 240,210
2017-10-25 $123.78 $124.00 $123.55 $123.81 $12.38 175,670
2017-10-24 $123.80 $124.06 $123.54 $123.71 $12.37 101,410
2017-10-23 $123.41 $124.32 $123.40 $124.32 $12.43 167,940
2017-10-20 $124.09 $124.31 $123.89 $124.06 $12.41 127,670
2017-10-19 $124.68 $124.98 $124.00 $124.00 $12.40 198,260
2017-10-18 $124.11 $124.32 $124.03 $124.11 $12.41 145,320
2017-10-17 $124.59 $125.50 $124.25 $125.50 $12.55 214,890
2017-10-16 $126.33 $126.40 $125.14 $125.45 $12.55 246,380
2017-10-13 $126.04 $126.33 $125.88 $126.33 $12.63 204,970
2017-10-12 $125.26 $125.46 $125.08 $125.32 $12.53 81,400
2017-10-11 $124.98 $125.32 $124.52 $125.32 $12.53 249,250
2017-10-10 $125.04 $125.35 $124.50 $124.50 $12.45 121,260
2017-10-09 $124.11 $124.53 $124.00 $124.50 $12.45 103,030
2017-10-06 $122.73 $123.53 $122.19 $123.51 $12.35 156,520
2017-10-05 $123.52 $123.60 $122.88 $123.39 $12.34 115,470
2017-10-04 $123.70 $123.70 $123.00 $123.60 $12.36 213,580
2017-10-03 $123.15 $123.55 $123.15 $123.26 $12.33 128,230
2017-10-02 $123.55 $123.71 $123.15 $123.15 $12.32 520,230
2017-09-29 $124.76 $124.76 $124.00 $124.00 $12.40 261,040
2017-09-28 $124.44 $124.85 $124.28 $124.64 $12.46 130,330
2017-09-27 $124.37 $124.95 $124.31 $124.43 $12.44 491,410
2017-09-26 $126.06 $126.24 $125.44 $125.62 $12.56 430,860
2017-09-25 $125.28 $127.08 $125.20 $127.02 $12.70 480,860
2017-09-22 $125.60 $125.72 $125.42 $125.69 $12.57 367,700
2017-09-21 $125.05 $125.51 $124.96 $125.13 $12.51 502,380
2017-09-20 $127.28 $127.41 $125.70 $126.08 $12.61 289,530
2017-09-19 $126.94 $127.11 $126.56 $127.07 $12.71 195,810
2017-09-18 $127.25 $127.25 $126.50 $126.84 $12.68 346,100
2017-09-15 $128.65 $128.65 $127.95 $128.05 $12.81 140,150
2017-09-14 $128.01 $128.93 $128.01 $128.63 $12.86 290,430
2017-09-13 $128.95 $128.97 $128.01 $128.12 $12.81 360,640
2017-09-12 $128.52 $129.06 $128.49 $129.06 $12.91 155,620
2017-09-11 $129.38 $129.39 $128.59 $128.71 $12.87 270,860
2017-09-08 $130.80 $130.80 $130.24 $130.54 $13.05 194,970
2017-09-07 $130.13 $130.83 $130.07 $130.79 $13.08 254,980
2017-09-06 $130.02 $130.02 $129.00 $129.32 $12.93 312,920
2017-09-05 $129.26 $130.32 $129.10 $129.82 $12.98 599,260
2017-09-01 $128.65 $129.25 $127.80 $129.25 $12.93 836,470
2017-08-31 $127.08 $128.90 $127.05 $128.90 $12.89 187,990
2017-08-30 $126.90 $127.10 $126.72 $126.82 $12.68 218,750
2017-08-29 $128.25 $128.35 $126.65 $126.89 $12.69 443,540
2017-08-28 $125.81 $127.20 $125.81 $127.17 $12.72 385,630
2017-08-25 $125.14 $125.33 $123.75 $125.03 $12.50 451,680
2017-08-24 $124.79 $125.29 $124.63 $125.29 $12.53 162,360
2017-08-23 $124.98 $125.13 $124.81 $125.10 $12.51 231,870
2017-08-22 $125.05 $125.05 $124.32 $124.61 $12.46 286,060
2017-08-21 $125.01 $125.35 $124.74 $124.74 $12.47 210,750
2017-08-18 $125.75 $126.00 $124.56 $124.73 $12.47 363,040
2017-08-17 $124.67 $125.01 $124.29 $124.91 $12.49 208,280
2017-08-16 $123.15 $124.47 $123.09 $124.31 $12.43 196,210
2017-08-15 $123.06 $123.60 $123.00 $123.41 $12.34 154,400
2017-08-14 $124.46 $124.62 $124.15 $124.28 $12.43 169,610
2017-08-11 $124.71 $125.25 $124.56 $125.22 $12.52 262,350
2017-08-10 $124.41 $124.88 $124.41 $124.64 $12.46 464,140
2017-08-09 $123.51 $123.95 $123.20 $123.77 $12.38 176,870
2017-08-08 $122.45 $122.50 $121.49 $122.30 $12.23 206,550
2017-08-07 $121.88 $122.17 $121.85 $121.90 $12.19 77,880
2017-08-04 $122.50 $122.50 $121.84 $122.07 $12.21 115,760
2017-08-03 $122.80 $123.13 $122.80 $123.03 $12.30 79,430
2017-08-02 $122.99 $123.38 $122.77 $122.78 $12.28 126,490
2017-08-01 $122.76 $123.45 $122.76 $123.05 $12.31 1,126,670
2017-07-31 $122.84 $123.17 $122.84 $123.17 $12.32 177,320
2017-07-28 $122.53 $123.19 $122.53 $123.06 $12.31 233,920
2017-07-27 $122.06 $122.39 $121.76 $122.17 $12.22 83,370
2017-07-26 $120.95 $122.46 $120.91 $122.28 $12.23 176,610
2017-07-25 $121.44 $121.64 $121.19 $121.32 $12.13 117,430
2017-07-24 $121.87 $121.96 $121.65 $121.67 $12.17 110,510
2017-07-21 $121.36 $121.76 $121.23 $121.63 $12.16 196,230
2017-07-20 $120.38 $120.98 $120.08 $120.60 $12.06 179,240
2017-07-19 $120.41 $120.50 $120.24 $120.38 $12.04 266,670
2017-07-18 $120.20 $120.67 $120.20 $120.42 $12.04 1,001,400
2017-07-17 $119.82 $119.82 $119.62 $119.62 $11.96 839,680
2017-07-14 $119.28 $119.55 $119.07 $119.13 $11.91 362,710
2017-07-13 $118.23 $118.23 $118.03 $118.17 $11.82 2,167,000
2017-07-12 $118.44 $118.63 $118.27 $118.38 $11.84 829,140
2017-07-11 $117.59 $118.03 $117.24 $117.98 $11.80 360,490
2017-07-10 $117.46 $117.95 $117.20 $117.76 $11.78 441,250
2017-07-07 $118.01 $118.11 $117.19 $117.61 $11.76 449,010
2017-07-06 $118.97 $118.97 $118.59 $118.82 $11.88 278,190
2017-07-05 $118.12 $118.97 $118.12 $118.85 $11.88 299,620
2017-07-03 $118.74 $119.12 $118.35 $118.35 $11.84 433,280
2017-06-30 $120.35 $120.77 $120.35 $120.43 $12.04 346,350
2017-06-29 $120.41 $120.97 $120.37 $120.70 $12.07 668,460
2017-06-28 $121.46 $121.46 $121.16 $121.31 $12.13 117,910
2017-06-27 $121.16 $121.49 $120.90 $121.25 $12.13 2,110,260
2017-06-26 $120.70 $120.88 $120.55 $120.73 $12.07 170,160
2017-06-23 $122.10 $122.10 $121.74 $121.83 $12.18 165,220
2017-06-22 $121.45 $121.56 $121.05 $121.28 $12.13 596,110
2017-06-21 $120.57 $120.99 $120.54 $120.92 $12.09 73,240
2017-06-20 $120.76 $120.79 $120.51 $120.60 $12.06 105,680
2017-06-19 $121.05 $121.20 $120.71 $120.79 $12.08 1,004,940
2017-06-16 $121.75 $121.81 $121.64 $121.66 $12.17 98,570
2017-06-15 $121.60 $121.84 $121.51 $121.72 $12.17 156,220
2017-06-14 $123.86 $124.05 $122.00 $122.23 $12.22 259,350
2017-06-13 $122.40 $123.10 $122.35 $122.90 $12.29 139,780
2017-06-12 $122.80 $123.06 $122.75 $122.80 $12.28 101,010
2017-06-09 $122.75 $123.29 $122.75 $122.98 $12.30 232,160
2017-06-08 $124.59 $124.59 $123.39 $124.07 $12.41 392,290
2017-06-07 $125.26 $125.59 $124.51 $124.87 $12.49 234,030
2017-06-06 $125.46 $125.71 $125.25 $125.54 $12.55 407,100
2017-06-05 $124.31 $124.36 $124.06 $124.20 $12.42 154,830
2017-06-02 $123.84 $124.10 $123.23 $124.01 $12.40 231,850
2017-06-01 $122.55 $123.14 $122.53 $123.11 $12.31 451,660
2017-05-31 $122.99 $123.60 $122.73 $123.05 $12.31 212,500
2017-05-30 $122.63 $122.66 $122.45 $122.52 $12.25 114,790
2017-05-26 $122.93 $123.15 $122.80 $122.98 $12.30 130,730
2017-05-25 $121.83 $122.00 $121.78 $121.90 $12.19 64,050
2017-05-24 $121.54 $122.06 $121.34 $122.01 $12.20 117,330
2017-05-23 $122.47 $122.51 $121.41 $121.53 $12.15 300,030
2017-05-22 $122.06 $122.50 $122.00 $122.31 $12.23 334,130
2017-05-19 $121.71 $121.85 $121.42 $121.79 $12.18 92,090
2017-05-18 $122.22 $122.22 $121.00 $121.20 $12.12 150,140
2017-05-17 $121.79 $122.37 $121.71 $122.17 $12.22 209,860
2017-05-16 $119.84 $120.21 $119.75 $119.99 $12.00 153,380
2017-05-15 $119.96 $119.96 $119.41 $119.49 $11.95 276,560
2017-05-12 $119.28 $119.46 $119.08 $119.14 $11.91 105,330
2017-05-11 $118.44 $119.08 $118.44 $118.80 $11.88 146,260
2017-05-10 $118.70 $118.79 $118.17 $118.35 $11.84 308,690
2017-05-09 $118.44 $118.51 $117.89 $118.40 $11.84 195,080
2017-05-08 $119.35 $119.37 $119.06 $119.10 $11.91 133,070
2017-05-05 $119.15 $119.39 $119.04 $119.34 $11.93 154,350
2017-05-04 $119.25 $119.55 $119.00 $119.19 $11.92 381,100
2017-05-03 $121.61 $121.66 $120.31 $120.33 $12.03 279,120
2017-05-02 $121.54 $122.04 $121.54 $122.02 $12.20 150,770
2017-05-01 $122.43 $123.09 $121.75 $122.02 $12.20 406,050
2017-04-28 $122.70 $123.15 $122.70 $123.13 $12.31 243,110
2017-04-27 $122.90 $123.00 $122.43 $122.72 $12.27 770,280
2017-04-26 $122.53 $123.34 $122.38 $123.32 $12.33 144,410
2017-04-25 $123.00 $123.18 $122.47 $122.69 $12.27 446,650
2017-04-24 $123.19 $123.94 $123.17 $123.94 $12.39 384,390
2017-04-21 $124.59 $125.00 $124.38 $124.76 $12.48 754,360
2017-04-20 $124.30 $124.53 $124.21 $124.43 $12.44 177,900
2017-04-19 $124.75 $124.75 $123.67 $124.16 $12.42 369,490
2017-04-18 $125.01 $125.46 $124.29 $125.28 $12.53 274,660
2017-04-17 $124.95 $125.49 $124.43 $124.59 $12.46 243,810
2017-04-13 $125.00 $125.02 $124.46 $125.01 $12.50 734,550
2017-04-12 $123.68 $124.60 $123.62 $124.40 $12.44 199,530
2017-04-11 $122.80 $123.79 $122.71 $123.56 $12.36 225,510
2017-04-10 $121.47 $122.01 $121.35 $121.82 $12.18 200,950
2017-04-07 $122.72 $123.04 $121.53 $121.79 $12.18 342,910
2017-04-06 $121.70 $121.77 $121.43 $121.55 $12.16 292,130
2017-04-05 $121.00 $121.99 $120.79 $121.98 $12.20 229,770
2017-04-04 $121.99 $122.06 $121.82 $121.96 $12.20 205,870
2017-04-03 $121.09 $121.71 $121.05 $121.67 $12.17 315,910
2017-03-31 $120.94 $121.39 $120.85 $121.09 $12.11 123,410
2017-03-30 $121.15 $121.43 $120.75 $120.85 $12.09 200,460
2017-03-29 $121.62 $121.71 $121.48 $121.69 $12.17 107,180
2017-03-28 $122.21 $122.21 $121.19 $121.44 $12.14 237,160
2017-03-27 $122.33 $122.41 $121.71 $121.88 $12.19 160,670
2017-03-24 $120.84 $121.53 $120.83 $121.18 $12.12 208,110
2017-03-23 $121.54 $121.54 $120.73 $121.11 $12.11 287,420
2017-03-22 $121.17 $121.50 $121.12 $121.19 $12.12 417,940
2017-03-21 $120.20 $121.12 $120.12 $120.90 $12.09 159,850
2017-03-20 $119.75 $119.92 $119.62 $119.90 $11.99 104,780
2017-03-17 $119.29 $119.59 $119.28 $119.40 $11.94 464,330
2017-03-16 $119.69 $119.69 $119.05 $119.09 $11.91 204,810
2017-03-15 $116.60 $118.50 $116.32 $118.50 $11.85 221,220
2017-03-14 $116.75 $117.27 $116.31 $116.44 $11.64 126,440
2017-03-13 $116.87 $117.10 $116.87 $116.98 $11.70 267,420
2017-03-10 $116.71 $116.98 $116.49 $116.98 $11.70 171,300
2017-03-09 $117.06 $117.27 $116.71 $116.75 $11.68 237,230
2017-03-08 $117.27 $117.60 $117.27 $117.40 $11.74 199,690
2017-03-07 $118.39 $118.52 $117.96 $118.11 $11.81 205,000
2017-03-06 $119.71 $119.71 $119.01 $119.11 $11.91 701,860
2017-03-03 $119.38 $120.00 $118.82 $119.90 $11.99 497,160
2017-03-02 $120.14 $120.63 $119.60 $119.99 $12.00 325,320
2017-03-01 $120.38 $121.43 $120.31 $121.41 $12.14 362,190
2017-02-28 $122.15 $122.21 $121.27 $121.60 $12.16 422,170
2017-02-27 $122.18 $122.73 $121.54 $121.56 $12.16 223,440
2017-02-24 $122.28 $122.28 $121.70 $122.06 $12.21 348,790
2017-02-23 $121.08 $121.51 $121.08 $121.31 $12.13 323,180
2017-02-22 $120.11 $120.31 $119.61 $120.30 $12.03 150,080
2017-02-21 $119.52 $120.32 $119.14 $120.09 $12.01 304,660
2017-02-17 $120.63 $120.71 $120.00 $120.03 $12.00 367,970
2017-02-16 $120.36 $120.68 $120.23 $120.42 $12.04 249,810
2017-02-15 $118.61 $119.80 $118.51 $119.78 $11.98 237,280
2017-02-14 $119.86 $119.86 $118.88 $119.28 $11.93 314,930
2017-02-13 $118.99 $119.21 $118.48 $119.11 $11.91 272,140
2017-02-10 $119.09 $120.20 $119.09 $119.80 $11.98 375,840
2017-02-09 $120.76 $120.90 $119.55 $119.60 $11.96 218,230
2017-02-08 $120.51 $120.81 $120.17 $120.51 $12.05 346,690
2017-02-07 $119.58 $119.99 $119.56 $119.77 $11.98 197,670
2017-02-06 $119.50 $120.05 $119.08 $119.97 $12.00 417,840
2017-02-03 $118.14 $118.58 $118.04 $118.40 $11.84 187,940
2017-02-02 $118.59 $118.86 $117.99 $118.13 $11.81 511,210
2017-02-01 $117.01 $117.65 $116.50 $117.48 $11.75 268,960
2017-01-31 $117.46 $118.02 $117.46 $117.75 $11.78 428,770
2017-01-30 $115.96 $116.46 $115.93 $116.23 $11.62 290,270
2017-01-27 $115.13 $115.79 $115.13 $115.74 $11.57 132,850
2017-01-26 $115.38 $115.69 $115.21 $115.55 $11.55 2,154,750
2017-01-25 $116.48 $116.63 $115.98 $116.59 $11.66 261,610
2017-01-24 $117.87 $118.28 $117.25 $117.49 $11.75 444,750
2017-01-23 $117.89 $118.37 $117.50 $118.07 $11.81 383,420
2017-01-20 $116.80 $117.94 $116.74 $117.33 $11.73 361,580
2017-01-19 $116.61 $117.19 $116.21 $117.11 $11.71 326,110
2017-01-18 $118.10 $118.20 $116.92 $117.11 $11.71 528,720
2017-01-17 $118.04 $118.20 $117.79 $118.11 $11.81 435,440
2017-01-13 $115.98 $116.51 $115.53 $116.42 $11.64 261,780
2017-01-12 $116.71 $117.13 $116.05 $116.22 $11.62 277,460
2017-01-11 $115.12 $116.40 $114.42 $115.76 $11.58 185,550
2017-01-10 $115.15 $115.69 $114.90 $115.34 $11.53 153,930
2017-01-09 $114.68 $115.15 $114.40 $114.88 $11.49 278,380
2017-01-06 $114.07 $114.53 $113.85 $113.99 $11.40 197,990
2017-01-05 $114.40 $115.08 $114.40 $114.77 $11.48 214,550
2017-01-04 $113.35 $113.38 $112.82 $113.05 $11.31 213,250
2017-01-03 $111.69 $113.21 $111.63 $112.61 $11.26 677,810
2016-12-30 $112.45 $112.75 $111.76 $111.76 $11.18 437,520
2016-12-29 $111.39 $112.71 $111.33 $112.41 $11.24 546,380
2016-12-28 $110.55 $111.06 $110.51 $110.99 $11.10 203,580
2016-12-27 $110.69 $110.78 $110.42 $110.71 $11.07 519,220
2016-12-23 $109.89 $110.35 $109.89 $110.03 $11.00 383,450
2016-12-22 $109.89 $110.18 $109.60 $109.68 $10.97 430,830
2016-12-21 $110.36 $110.46 $109.90 $109.97 $11.00 148,900
2016-12-20 $109.63 $110.11 $109.45 $109.94 $10.99 339,490
2016-12-19 $110.79 $111.00 $110.50 $110.73 $11.07 513,320
2016-12-16 $109.99 $110.85 $109.64 $110.13 $11.01 594,590
2016-12-15 $110.00 $110.01 $109.18 $109.51 $10.95 1,432,610
2016-12-14 $113.12 $113.15 $110.69 $111.00 $11.10 1,457,920
2016-12-13 $112.82 $112.91 $112.28 $112.61 $11.26 885,300
2016-12-12 $112.80 $113.26 $112.47 $112.97 $11.30 342,280
2016-12-09 $113.45 $113.45 $112.42 $112.57 $11.26 571,640
2016-12-08 $113.96 $114.00 $113.69 $113.79 $11.38 165,630
2016-12-07 $114.35 $114.66 $114.00 $114.00 $11.40 195,560
2016-12-06 $113.90 $114.10 $113.50 $113.61 $11.36 131,610
2016-12-05 $113.33 $114.22 $112.50 $113.63 $11.36 736,810
2016-12-02 $114.01 $114.47 $114.01 $114.32 $11.43 194,070
2016-12-01 $113.32 $114.19 $112.95 $113.78 $11.38 1,361,470
2016-11-30 $114.92 $114.99 $113.78 $114.06 $11.41 968,530
2016-11-29 $115.07 $115.68 $115.01 $115.55 $11.56 396,830
2016-11-28 $115.37 $116.03 $115.02 $116.01 $11.60 3,884,390
2016-11-25 $115.64 $115.70 $114.65 $114.86 $11.49 338,230
2016-11-23 $116.08 $116.12 $114.99 $115.49 $11.55 720,410
2016-11-22 $118.07 $118.07 $117.43 $117.85 $11.79 439,940
2016-11-21 $118.09 $118.18 $117.61 $117.86 $11.79 402,300
2016-11-18 $117.76 $118.06 $117.28 $117.49 $11.75 936,270
2016-11-17 $119.23 $119.48 $117.84 $118.43 $11.84 861,890
2016-11-16 $119.62 $119.62 $119.00 $119.10 $11.91 292,480
2016-11-15 $118.73 $119.50 $118.73 $119.40 $11.94 374,100
2016-11-14 $118.29 $119.44 $117.85 $118.50 $11.85 978,720
2016-11-11 $121.98 $122.04 $118.70 $119.40 $11.94 1,587,200
2016-11-10 $124.12 $124.12 $121.85 $122.19 $12.22 1,096,790
2016-11-09 $126.91 $126.91 $123.60 $124.03 $12.40 842,420
2016-11-08 $124.94 $125.18 $123.87 $124.10 $12.41 308,150
2016-11-07 $125.13 $125.17 $124.39 $124.61 $12.46 621,710
2016-11-04 $126.95 $126.99 $126.60 $126.88 $12.69 248,620
2016-11-03 $126.03 $126.85 $125.85 $126.72 $12.67 811,470
2016-11-02 $126.29 $127.17 $126.08 $126.08 $12.61 737,640
2016-11-01 $125.35 $125.62 $125.14 $125.18 $12.52 369,200
2016-10-31 $124.00 $124.34 $123.67 $124.34 $12.43 404,220
2016-10-28 $123.68 $124.84 $123.28 $124.00 $12.40 500,190
2016-10-27 $123.57 $123.58 $123.20 $123.44 $12.34 125,720
2016-10-26 $123.77 $123.77 $123.08 $123.23 $12.32 219,340
2016-10-25 $123.39 $124.12 $123.39 $123.91 $12.39 216,180
2016-10-24 $123.74 $123.74 $122.66 $123.03 $12.30 177,400
2016-10-21 $123.44 $123.44 $122.99 $123.24 $12.32 248,570
2016-10-20 $123.86 $123.96 $123.08 $123.19 $12.32 341,730
2016-10-19 $123.63 $123.85 $123.40 $123.43 $12.34 826,850
2016-10-18 $122.52 $123.02 $122.29 $122.87 $12.29 343,970
2016-10-17 $122.11 $122.22 $122.01 $122.08 $12.21 532,440
2016-10-14 $121.73 $122.49 $121.68 $121.76 $12.18 205,760
2016-10-13 $122.35 $122.75 $122.20 $122.45 $12.25 178,080
2016-10-12 $122.20 $122.20 $121.66 $122.08 $12.21 135,620
2016-10-11 $122.36 $122.46 $121.94 $122.00 $12.20 102,660
2016-10-10 $122.88 $122.88 $122.39 $122.56 $12.26 136,160
2016-10-07 $122.84 $122.97 $120.84 $122.16 $12.22 450,750
2016-10-06 $122.14 $122.33 $121.66 $121.99 $12.20 498,730
2016-10-05 $124.05 $124.05 $122.86 $123.25 $12.33 407,690
2016-10-04 $125.83 $125.83 $123.32 $123.52 $12.35 1,285,230
2016-10-03 $128.09 $128.09 $127.45 $127.84 $12.78 870,050
2016-09-30 $129.35 $129.35 $127.81 $128.18 $12.82 384,720
2016-09-29 $128.34 $128.80 $128.18 $128.63 $12.86 316,790
2016-09-28 $128.89 $128.89 $128.32 $128.77 $12.88 241,730
2016-09-27 $129.45 $129.45 $128.92 $129.13 $12.91 201,560
2016-09-26 $130.45 $130.56 $130.00 $130.05 $13.01 695,760
2016-09-23 $130.10 $130.39 $130.03 $130.15 $13.02 358,240
2016-09-22 $130.20 $130.74 $130.01 $130.10 $13.01 454,730
2016-09-21 $128.97 $129.85 $128.53 $129.81 $12.98 534,420
2016-09-20 $128.04 $128.06 $127.73 $127.87 $12.79 94,390
2016-09-19 $128.13 $128.13 $127.73 $127.77 $12.78 449,830
2016-09-16 $127.41 $127.69 $127.22 $127.55 $12.76 574,470
2016-09-15 $128.20 $128.52 $127.50 $127.96 $12.80 200,300
2016-09-14 $128.51 $128.99 $128.51 $128.74 $12.87 146,690
2016-09-13 $129.11 $129.11 $128.14 $128.29 $12.83 233,710
2016-09-12 $128.97 $129.38 $128.50 $129.16 $12.92 179,540
2016-09-09 $129.74 $129.87 $129.30 $129.34 $12.93 188,390
2016-09-08 $130.84 $131.06 $129.98 $130.15 $13.01 420,880
2016-09-07 $131.24 $131.39 $130.70 $130.94 $13.09 293,690
2016-09-06 $130.01 $131.51 $129.82 $131.29 $13.13 459,950
2016-09-02 $128.71 $129.03 $128.09 $129.02 $12.90 443,480
2016-09-01 $127.28 $127.97 $127.19 $127.80 $12.78 393,490
2016-08-31 $127.37 $127.59 $127.17 $127.37 $12.74 180,880
2016-08-30 $128.33 $128.43 $127.46 $127.47 $12.75 218,240
2016-08-29 $128.52 $128.97 $128.50 $128.76 $12.88 193,860
2016-08-26 $129.52 $130.54 $128.49 $128.62 $12.86 621,100
2016-08-25 $128.59 $128.80 $128.52 $128.69 $12.87 169,940
2016-08-24 $129.40 $129.44 $128.87 $128.89 $12.89 333,160
2016-08-23 $130.60 $130.69 $130.27 $130.32 $13.03 272,830
2016-08-22 $130.26 $130.39 $130.00 $130.13 $13.01 245,880
2016-08-19 $130.75 $131.19 $130.43 $130.48 $13.05 149,990
2016-08-18 $131.58 $131.73 $131.26 $131.71 $13.17 150,750
2016-08-17 $130.84 $131.49 $130.21 $131.05 $13.11 623,060
2016-08-16 $130.65 $131.57 $130.65 $131.11 $13.11 179,190
2016-08-15 $130.00 $130.75 $130.00 $130.46 $13.05 124,680
2016-08-12 $131.73 $131.80 $129.77 $129.99 $13.00 892,040
2016-08-11 $131.14 $131.69 $130.07 $130.15 $13.01 223,500
2016-08-10 $131.97 $131.97 $130.81 $131.10 $13.11 174,690
2016-08-09 $130.55 $130.62 $130.37 $130.52 $13.05 103,310
2016-08-08 $129.99 $130.26 $129.87 $130.03 $13.00 422,660
2016-08-05 $131.10 $131.10 $129.83 $130.13 $13.01 448,520
2016-08-04 $132.63 $132.79 $132.48 $132.56 $13.26 390,440
2016-08-03 $132.75 $132.75 $131.95 $132.24 $13.22 343,450
2016-08-02 $132.67 $133.10 $132.56 $132.96 $13.30 619,960
2016-08-01 $131.29 $131.87 $131.23 $131.79 $13.18 782,000
2016-07-29 $130.92 $131.91 $130.42 $131.61 $13.16 171,150
2016-07-28 $130.63 $130.71 $129.81 $130.24 $13.02 222,770
2016-07-27 $129.31 $130.64 $128.70 $130.64 $13.06 352,500
2016-07-26 $128.71 $128.71 $128.35 $128.55 $12.85 209,260
2016-07-25 $128.12 $128.69 $127.76 $127.94 $12.79 153,660
2016-07-22 $128.96 $129.09 $128.52 $128.90 $12.89 314,850
2016-07-21 $128.29 $129.90 $128.18 $129.90 $12.99 202,540
2016-07-20 $127.99 $128.54 $127.85 $127.92 $12.79 302,170
2016-07-19 $129.51 $129.81 $129.38 $129.75 $12.98 110,660
2016-07-18 $129.44 $130.00 $129.22 $129.59 $12.96 352,680
2016-07-15 $129.05 $129.66 $128.87 $129.25 $12.93 150,720
2016-07-14 $128.93 $129.92 $128.52 $129.92 $12.99 181,630
2016-07-13 $130.58 $131.00 $130.38 $130.86 $13.09 126,510
2016-07-12 $131.14 $131.14 $129.09 $129.72 $12.97 438,770
2016-07-11 $132.16 $132.43 $131.82 $131.88 $13.19 213,320
2016-07-08 $132.51 $133.09 $131.60 $133.09 $13.31 181,050
2016-07-07 $132.31 $132.67 $131.65 $132.35 $13.24 711,930
2016-07-06 $133.21 $133.68 $132.43 $132.85 $13.29 955,370
2016-07-05 $131.47 $132.17 $130.75 $132.00 $13.20 431,680
2016-07-01 $130.12 $130.97 $130.00 $130.95 $13.10 549,930
2016-06-30 $128.42 $128.95 $128.09 $128.95 $12.90 472,020
2016-06-29 $128.44 $129.29 $128.25 $128.25 $12.83 273,100
2016-06-28 $127.99 $129.05 $127.57 $127.83 $12.78 453,060
2016-06-27 $129.14 $129.55 $128.40 $129.20 $12.92 798,320
2016-06-24 $129.40 $129.40 $127.55 $128.46 $12.85 1,000,060
2016-06-23 $122.90 $123.40 $122.49 $122.49 $12.25 219,040
2016-06-22 $123.32 $123.64 $123.12 $123.38 $12.34 179,720
2016-06-21 $124.12 $124.22 $123.24 $123.27 $12.33 411,720
2016-06-20 $124.84 $125.61 $124.59 $125.55 $12.56 215,670
2016-06-17 $125.81 $126.54 $125.25 $126.47 $12.65 308,740
2016-06-16 $127.76 $128.01 $124.63 $124.80 $12.48 860,490
2016-06-15 $124.86 $126.27 $124.86 $126.02 $12.60 283,900
2016-06-14 $125.41 $125.45 $124.80 $125.23 $12.52 580,690
2016-06-13 $125.36 $125.36 $124.47 $125.07 $12.51 831,810
2016-06-10 $124.00 $124.38 $123.62 $124.19 $12.42 302,400
2016-06-09 $123.11 $123.80 $123.01 $123.68 $12.37 354,620
2016-06-08 $122.72 $123.04 $122.64 $122.94 $12.29 224,290
2016-06-07 $120.91 $121.34 $120.79 $121.15 $12.12 240,960
2016-06-06 $121.28 $121.47 $120.88 $121.33 $12.13 460,450
2016-06-03 $120.68 $121.18 $120.59 $121.18 $12.12 397,940
2016-06-02 $118.20 $118.26 $117.94 $117.94 $11.79 210,720
2016-06-01 $118.18 $118.40 $117.50 $118.22 $11.82 581,070
2016-05-31 $117.95 $118.68 $117.95 $118.38 $11.84 413,700
2016-05-27 $118.48 $118.62 $117.65 $117.95 $11.80 221,360
2016-05-26 $120.05 $120.05 $118.80 $118.86 $11.89 250,430
2016-05-25 $118.83 $119.36 $118.70 $119.31 $11.93 206,560
2016-05-24 $120.39 $120.57 $119.63 $119.66 $11.97 266,540
2016-05-23 $121.25 $121.94 $121.15 $121.72 $12.17 144,640
2016-05-20 $122.66 $122.66 $121.71 $122.02 $12.20 303,920
2016-05-19 $121.50 $122.29 $121.35 $122.23 $12.22 207,010
2016-05-18 $123.57 $124.11 $122.29 $122.51 $12.25 476,970
2016-05-17 $124.00 $124.91 $124.00 $124.69 $12.47 174,100
2016-05-16 $125.39 $125.39 $123.94 $124.23 $12.42 162,770
2016-05-13 $123.53 $124.12 $123.23 $124.08 $12.41 132,570
2016-05-12 $124.47 $124.74 $123.44 $123.56 $12.36 186,130
2016-05-11 $124.47 $124.56 $123.89 $124.54 $12.45 118,840
2016-05-10 $123.16 $123.68 $122.50 $123.43 $12.34 124,780
2016-05-09 $123.69 $123.69 $122.99 $123.04 $12.30 496,030
2016-05-06 $125.31 $126.20 $125.31 $125.62 $12.56 218,230
2016-05-05 $125.14 $125.14 $123.73 $124.48 $12.45 191,670
2016-05-04 $125.35 $125.59 $124.03 $124.75 $12.48 382,780
2016-05-03 $126.26 $126.26 $125.00 $125.42 $12.54 330,030
2016-05-02 $126.30 $126.43 $125.52 $125.83 $12.58 444,530
2016-04-29 $124.77 $126.27 $124.77 $126.01 $12.60 382,370
2016-04-28 $122.25 $123.72 $122.11 $123.63 $12.36 257,700
2016-04-27 $121.47 $121.87 $120.81 $121.33 $12.13 358,530
2016-04-26 $121.11 $121.18 $120.83 $121.11 $12.11 348,060
2016-04-25 $120.45 $121.01 $120.45 $120.63 $12.06 269,640
2016-04-22 $121.09 $121.32 $119.60 $120.19 $12.02 364,350
2016-04-21 $122.86 $122.91 $121.51 $121.81 $12.18 202,150
2016-04-20 $122.08 $122.36 $121.09 $121.32 $12.13 351,760
2016-04-19 $122.42 $122.43 $121.82 $121.82 $12.18 344,490
2016-04-18 $120.87 $120.90 $120.02 $120.04 $12.00 445,750
2016-04-15 $119.71 $120.40 $119.71 $120.29 $12.03 176,650
2016-04-14 $120.39 $120.46 $119.33 $119.41 $11.94 1,291,050
2016-04-13 $121.74 $121.84 $120.95 $121.16 $12.12 140,390
2016-04-12 $122.58 $122.73 $122.13 $122.48 $12.25 359,250
2016-04-11 $121.77 $122.65 $121.77 $122.42 $12.24 178,450
2016-04-08 $120.45 $121.10 $120.35 $120.90 $12.09 373,130
2016-04-07 $120.98 $121.18 $120.49 $121.00 $12.10 115,610
2016-04-06 $119.08 $119.59 $118.79 $119.23 $11.92 191,840
2016-04-05 $120.09 $120.19 $119.61 $119.97 $12.00 645,670
2016-04-04 $119.05 $119.05 $118.40 $118.40 $11.84 369,480
2016-04-01 $118.48 $119.28 $117.96 $119.22 $11.92 484,230
2016-03-31 $120.52 $120.70 $120.07 $120.07 $12.01 308,520
2016-03-30 $120.30 $120.54 $119.39 $119.45 $11.95 352,970
2016-03-29 $119.88 $121.10 $119.19 $121.07 $12.11 291,300
2016-03-28 $119.14 $119.18 $118.62 $118.94 $11.89 210,730
2016-03-24 $118.92 $119.21 $118.62 $118.62 $11.86 157,620
2016-03-23 $119.19 $119.43 $118.54 $118.89 $11.89 406,020
2016-03-22 $122.20 $122.31 $121.41 $121.68 $12.17 202,490
2016-03-21 $121.49 $121.66 $121.09 $121.29 $12.13 336,030
2016-03-18 $122.18 $122.65 $121.92 $122.17 $12.22 175,630
2016-03-17 $123.67 $123.67 $122.43 $122.53 $12.25 292,500
2016-03-16 $119.85 $123.05 $119.67 $122.91 $12.29 688,730
2016-03-15 $120.12 $120.40 $119.83 $120.32 $12.03 246,300
2016-03-14 $122.78 $122.78 $119.91 $120.23 $12.02 458,200
2016-03-11 $123.69 $123.69 $121.81 $121.81 $12.18 478,210
2016-03-10 $122.91 $124.19 $122.87 $123.95 $12.40 316,030
2016-03-09 $122.00 $122.59 $121.38 $122.03 $12.20 478,500
2016-03-08 $124.41 $124.41 $122.91 $123.06 $12.31 187,810
2016-03-07 $123.69 $124.00 $122.83 $123.57 $12.36 669,340
2016-03-04 $123.68 $124.77 $122.83 $123.05 $12.31 382,270
2016-03-03 $121.99 $123.65 $121.36 $123.13 $12.31 785,020
2016-03-02 $120.89 $121.57 $120.56 $121.57 $12.16 587,760
2016-03-01 $121.31 $121.31 $119.85 $120.16 $12.02 1,019,700
2016-02-29 $120.06 $121.00 $119.94 $121.00 $12.10 1,423,050
2016-02-26 $119.74 $119.98 $118.19 $119.44 $11.94 594,130
2016-02-25 $119.97 $121.24 $119.97 $120.25 $12.03 1,987,580
2016-02-24 $121.13 $122.21 $119.72 $119.91 $11.99 1,568,120
2016-02-23 $119.09 $119.72 $118.99 $119.49 $11.95 295,650
2016-02-22 $117.63 $118.40 $117.63 $117.82 $11.78 221,640
2016-02-19 $119.74 $120.22 $119.44 $119.86 $11.99 316,560
2016-02-18 $117.55 $120.79 $117.55 $120.60 $12.06 478,170
2016-02-17 $117.80 $118.21 $117.35 $117.92 $11.79 148,350
2016-02-16 $118.36 $118.52 $117.07 $117.07 $11.71 485,170
2016-02-12 $120.52 $121.08 $120.32 $120.77 $12.08 2,480,510
2016-02-11 $121.04 $122.94 $120.22 $121.47 $12.15 944,890
2016-02-10 $116.31 $116.76 $115.68 $116.74 $11.67 188,030
2016-02-09 $116.77 $116.96 $115.88 $115.88 $11.59 553,360
2016-02-08 $115.89 $117.06 $115.74 $116.14 $11.61 643,500
2016-02-05 $112.07 $114.57 $111.81 $114.55 $11.46 481,990
2016-02-04 $112.63 $112.88 $112.16 $112.75 $11.28 538,260
2016-02-03 $110.03 $111.87 $110.03 $111.45 $11.15 888,770
2016-02-02 $110.16 $110.24 $109.62 $110.24 $11.02 259,630
2016-02-01 $109.65 $110.25 $109.65 $110.25 $11.03 430,540
2016-01-29 $108.75 $109.08 $108.54 $109.07 $10.91 91,690
2016-01-28 $108.71 $108.98 $108.63 $108.71 $10.87 221,040
2016-01-27 $109.02 $110.15 $108.91 $109.88 $10.99 250,500
2016-01-26 $108.41 $109.70 $108.40 $109.48 $10.95 438,550
2016-01-25 $107.88 $108.20 $107.76 $108.17 $10.82 1,430,250
2016-01-22 $107.05 $107.51 $106.93 $107.06 $10.71 150,480
2016-01-21 $107.11 $107.49 $106.66 $107.46 $10.75 122,020
2016-01-20 $107.04 $108.18 $107.04 $107.44 $10.74 235,410
2016-01-19 $106.21 $106.45 $105.84 $106.05 $10.61 223,520
2016-01-15 $106.95 $106.95 $106.12 $106.12 $10.61 196,360
2016-01-14 $105.76 $106.21 $104.52 $105.03 $10.50 112,500
2016-01-13 $105.90 $106.82 $105.90 $106.75 $10.68 249,720
2016-01-12 $106.12 $106.58 $105.80 $106.36 $10.64 103,040
2016-01-11 $107.70 $107.70 $106.80 $106.80 $10.68 177,540
2016-01-08 $107.59 $107.81 $107.15 $107.71 $10.77 230,340
2016-01-07 $107.88 $108.35 $107.46 $108.22 $10.82 704,800
2016-01-06 $106.39 $106.82 $106.07 $106.68 $10.67 305,210
2016-01-05 $105.20 $105.54 $105.06 $105.21 $10.52 150,990
2016-01-04 $105.08 $105.69 $104.54 $104.90 $10.49 313,590
2015-12-31 $103.48 $103.70 $103.35 $103.49 $10.35 276,470
2015-12-30 $103.56 $103.62 $103.35 $103.42 $10.34 226,870
2015-12-29 $104.53 $104.53 $104.17 $104.18 $10.42 379,560
2015-12-28 $104.48 $104.56 $104.11 $104.25 $10.43 208,920
2015-12-24 $104.87 $105.05 $104.83 $105.03 $10.50 104,450
2015-12-23 $104.40 $104.55 $104.28 $104.33 $10.43 216,220
2015-12-22 $105.14 $105.20 $104.60 $104.60 $10.46 468,200
2015-12-21 $104.78 $105.50 $104.78 $105.17 $10.52 264,860
2015-12-18 $103.17 $104.24 $103.17 $103.97 $10.40 850,380
2015-12-17 $102.80 $102.94 $102.26 $102.49 $10.25 488,250
2015-12-16 $104.58 $105.18 $103.83 $104.72 $10.47 739,490
2015-12-15 $103.63 $103.94 $103.44 $103.49 $10.35 404,320
2015-12-14 $104.78 $104.78 $103.76 $103.98 $10.40 165,070
2015-12-11 $103.96 $105.33 $103.96 $105.12 $10.51 151,980
2015-12-10 $104.43 $104.83 $104.43 $104.57 $10.46 271,580
2015-12-09 $105.59 $105.59 $104.47 $104.66 $10.47 400,170
2015-12-08 $105.17 $105.17 $104.68 $104.86 $10.49 544,690
2015-12-07 $105.37 $105.37 $104.59 $104.69 $10.47 472,700
2015-12-04 $104.85 $106.27 $104.72 $106.05 $10.61 381,880
2015-12-03 $103.21 $104.00 $102.98 $103.77 $10.38 268,320
2015-12-02 $103.29 $103.33 $102.59 $102.69 $10.27 164,630
2015-12-01 $104.29 $104.40 $103.87 $104.34 $10.43 341,010
2015-11-30 $103.62 $104.08 $103.62 $103.95 $10.40 64,800
2015-11-27 $103.20 $103.42 $102.99 $103.27 $10.33 991,570
2015-11-25 $104.51 $104.70 $104.33 $104.48 $10.45 407,680
2015-11-24 $105.16 $105.16 $104.87 $104.98 $10.50 73,230
2015-11-23 $104.44 $104.75 $104.20 $104.27 $10.43 228,380
2015-11-20 $105.65 $105.65 $105.06 $105.15 $10.52 156,580
2015-11-19 $105.08 $106.12 $105.08 $105.65 $10.57 344,640
2015-11-18 $104.39 $104.82 $104.24 $104.45 $10.45 401,290
2015-11-17 $105.47 $105.47 $104.18 $104.37 $10.44 432,640
2015-11-16 $105.97 $106.04 $105.60 $105.77 $10.58 266,470
2015-11-13 $105.55 $105.73 $105.55 $105.64 $10.56 184,230
2015-11-12 $105.17 $106.27 $105.04 $105.93 $10.59 271,110
2015-11-11 $106.15 $106.30 $105.88 $105.89 $10.59 98,900
2015-11-10 $106.09 $106.71 $105.93 $106.27 $10.63 149,120
2015-11-09 $106.40 $106.61 $106.29 $106.49 $10.65 129,730
2015-11-06 $106.32 $106.49 $106.10 $106.19 $10.62 385,370
2015-11-05 $108.00 $108.12 $107.75 $107.77 $10.78 78,380
2015-11-04 $109.14 $109.14 $108.06 $108.10 $10.81 149,810
2015-11-03 $110.00 $110.00 $108.86 $109.14 $10.91 278,450
2015-11-02 $110.80 $111.01 $110.68 $110.74 $11.07 117,290
2015-10-30 $111.75 $111.75 $111.32 $111.42 $11.14 92,710
2015-10-29 $112.36 $112.57 $111.90 $111.90 $11.19 112,210
2015-10-28 $114.94 $115.39 $112.55 $112.97 $11.30 404,520
2015-10-27 $113.47 $114.01 $113.47 $113.89 $11.39 115,120
2015-10-26 $114.00 $114.17 $113.60 $113.63 $11.36 170,780
2015-10-23 $114.10 $114.10 $113.31 $113.70 $11.37 185,420
2015-10-22 $113.82 $114.36 $113.70 $113.94 $11.39 116,210
2015-10-21 $114.69 $114.69 $113.79 $114.04 $11.40 112,890
2015-10-20 $114.69 $115.34 $114.67 $114.81 $11.48 497,570
2015-10-19 $114.89 $114.97 $114.18 $114.18 $11.42 399,490
2015-10-16 $115.45 $115.74 $114.78 $114.78 $11.48 195,590
2015-10-15 $115.53 $116.07 $115.22 $115.51 $11.55 688,700
2015-10-14 $115.00 $116.14 $114.63 $116.05 $11.61 511,280
2015-10-13 $113.56 $114.08 $113.56 $114.08 $11.41 172,700
2015-10-12 $113.96 $113.96 $113.32 $113.52 $11.35 671,540
2015-10-09 $112.54 $113.27 $112.54 $113.20 $11.32 301,680
2015-10-08 $111.39 $112.34 $111.30 $111.38 $11.14 117,070
2015-10-07 $111.73 $112.14 $111.73 $111.93 $11.19 340,140
2015-10-06 $111.97 $112.35 $111.84 $112.01 $11.20 522,950
2015-10-05 $111.26 $111.51 $110.70 $110.90 $11.09 396,910
2015-10-02 $110.65 $111.40 $110.65 $111.18 $11.12 201,340
2015-10-01 $109.06 $109.32 $108.76 $108.87 $10.89 143,840
2015-09-30 $109.00 $109.13 $108.62 $109.03 $10.90 331,700
2015-09-29 $110.42 $110.80 $110.10 $110.10 $11.01 370,610
2015-09-28 $110.45 $110.95 $110.41 $110.50 $11.05 579,660
2015-09-25 $112.06 $112.15 $111.73 $112.02 $11.20 243,220
2015-09-24 $111.83 $112.88 $111.83 $112.64 $11.26 227,790
2015-09-23 $110.67 $110.67 $110.36 $110.36 $11.04 257,710
2015-09-22 $109.62 $110.00 $109.60 $109.90 $10.99 110,770
2015-09-21 $110.63 $110.74 $110.56 $110.68 $11.07 161,160
2015-09-18 $111.14 $111.52 $111.03 $111.31 $11.13 330,830
2015-09-17 $109.00 $110.68 $109.00 $110.52 $11.05 280,230
2015-09-16 $108.66 $109.74 $108.66 $109.40 $10.94 240,770
2015-09-15 $107.96 $108.11 $107.84 $107.91 $10.79 57,560
2015-09-14 $107.79 $108.40 $107.79 $108.35 $10.84 102,570
2015-09-11 $107.82 $108.20 $107.46 $108.18 $10.82 131,950
2015-09-10 $108.72 $108.75 $108.36 $108.47 $10.85 225,430
2015-09-09 $108.77 $108.77 $107.65 $108.22 $10.82 232,720
2015-09-08 $109.65 $110.05 $109.55 $109.73 $10.97 232,980
2015-09-04 $109.18 $109.69 $109.18 $109.67 $10.97 204,110
2015-09-03 $109.93 $110.27 $109.73 $109.92 $10.99 150,550
2015-09-02 $111.29 $111.50 $110.68 $110.79 $11.08 135,260
2015-09-01 $111.98 $111.98 $111.19 $111.39 $11.14 331,950
2015-08-31 $110.44 $111.04 $110.23 $110.95 $11.10 194,720
2015-08-28 $110.29 $111.46 $110.29 $110.81 $11.08 672,360
2015-08-27 $109.51 $110.07 $109.33 $109.82 $10.98 499,980
2015-08-26 $109.89 $110.12 $109.25 $109.70 $10.97 414,020
2015-08-25 $112.22 $112.22 $110.90 $111.31 $11.13 300,750
2015-08-24 $113.95 $114.23 $111.73 $112.73 $11.27 1,558,340
2015-08-21 $113.20 $113.50 $112.38 $113.27 $11.33 662,660
2015-08-20 $112.15 $112.76 $111.93 $112.55 $11.26 335,830
2015-08-19 $109.83 $110.78 $109.81 $110.65 $11.07 513,600
2015-08-18 $108.86 $109.29 $108.43 $109.21 $10.92 355,640
2015-08-17 $109.66 $109.66 $109.13 $109.20 $10.92 123,000
2015-08-14 $109.04 $109.49 $108.68 $109.02 $10.90 111,880
2015-08-13 $109.15 $109.18 $108.85 $108.97 $10.90 238,650
2015-08-12 $109.11 $110.00 $109.11 $109.82 $10.98 291,750
2015-08-11 $108.78 $108.78 $107.92 $108.40 $10.84 232,800
2015-08-10 $107.08 $108.35 $107.03 $107.73 $10.77 208,960
2015-08-07 $106.67 $107.38 $106.67 $106.77 $10.68 240,280
2015-08-06 $106.22 $106.80 $106.19 $106.48 $10.65 231,000
2015-08-05 $106.44 $106.50 $105.88 $105.95 $10.60 174,150
2015-08-04 $106.68 $106.83 $106.09 $106.34 $10.63 262,260
2015-08-03 $106.62 $106.84 $106.11 $106.17 $10.62 231,860
2015-07-31 $107.56 $107.77 $106.96 $107.00 $10.70 246,370
2015-07-30 $106.21 $107.02 $105.95 $106.35 $10.64 176,040
2015-07-29 $107.04 $107.46 $106.63 $107.23 $10.72 146,710
2015-07-28 $107.26 $107.26 $106.97 $107.11 $10.71 86,760
2015-07-27 $106.98 $107.49 $106.77 $106.95 $10.70 359,280
2015-07-24 $105.66 $107.56 $105.66 $107.41 $10.74 241,390
2015-07-23 $107.12 $107.39 $106.35 $106.37 $10.64 197,620
2015-07-22 $106.44 $107.07 $106.32 $106.91 $10.69 253,550
2015-07-21 $108.00 $108.29 $107.38 $107.45 $10.75 285,550
2015-07-20 $108.71 $108.80 $107.68 $107.77 $10.78 726,490
2015-07-17 $111.27 $111.27 $110.53 $110.80 $11.08 269,810
2015-07-16 $111.89 $112.03 $111.83 $111.91 $11.19 192,400
2015-07-15 $112.25 $112.35 $111.78 $112.35 $11.24 110,100
2015-07-14 $113.28 $113.28 $112.80 $112.90 $11.29 182,580
2015-07-13 $112.74 $113.32 $112.58 $113.16 $11.32 118,530
2015-07-10 $113.28 $113.82 $113.25 $113.66 $11.37 193,810
2015-07-09 $114.13 $114.13 $113.39 $113.53 $11.35 133,240
2015-07-08 $113.61 $113.80 $113.27 $113.27 $11.33 273,030
2015-07-07 $113.24 $113.32 $112.24 $113.00 $11.30 462,090
2015-07-06 $113.97 $114.73 $113.91 $114.27 $11.43 243,250
2015-07-02 $113.92 $113.98 $113.65 $113.98 $11.40 195,890
2015-07-01 $114.34 $114.59 $114.17 $114.26 $11.43 256,670
2015-06-30 $114.48 $115.20 $114.08 $114.59 $11.46 306,770
2015-06-29 $115.08 $115.40 $114.81 $115.26 $11.53 286,320
2015-06-26 $114.47 $114.90 $114.46 $114.90 $11.49 50,930
2015-06-25 $114.62 $114.84 $114.59 $114.67 $11.47 312,490
2015-06-24 $114.63 $114.90 $114.58 $114.81 $11.48 224,180
2015-06-23 $115.23 $115.37 $115.05 $115.15 $11.52 75,920

Aberdeen Standard Physical Gold Shares ETF (SGOL) News Headlines

Recent Aberdeen Standard Physical Gold Shares ETF (SGOL) News
Similar Companies to Aberdeen Standard Physical Gold Shares ETF (SGOL) 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.