VanEck Steel ETF (SLX) Exchange: NYSE ARCA

Data as of March 28, 2024

$70.87 ($-0.27) -0.38%

VanEck Steel ETF - Daily Information
Click for more stock information on VanEck Steel ETF.
Daily Information Data
Date March 28, 2024
Open $71.15
Previous Close $70.87
High $71.69
Low $70.79
Adjusted Open $71.15
Previous Adjusted Close $70.87
Adjusted High $71.69
Adjusted Low $70.79

About VanEck Steel ETF (SLX)

The Fund normally invests at least 80% of its total assets in common stocks and depositary receipts of companies involved in the steel sector. Such companies may include small- and medium-capitalization companies and foreign and emerging market issuers. As of December 31, 2019, the Steel Index included 26 securities of companies with a market capitalization range of between approximately $197.0 million and $74.9 billion and a weighted average market capitalization of $21.8 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Steel Index by investing in a portfolio of securities that generally replicates the Steel Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Steel Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Steel Index but also may reduce some of the risks of active management, such as poor security selection. The Fund normally invests at least 80% of its total assets in securities that comprise the Steel Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Steel Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the basic materials sector.

Historical Stock Data for VanEck Steel ETF (SLX)

Date Open High Low Close Adj.Close Volume
2024-03-08 $71.15 $71.69 $70.79 $70.87 $70.87 11,632
2024-03-07 $70.75 $71.44 $70.75 $71.14 $71.14 14,497
2024-03-06 $70.09 $70.67 $70.09 $70.24 $70.24 12,220
2024-03-05 $70.10 $70.39 $69.66 $69.74 $69.74 9,088
2024-03-04 $70.74 $71.25 $70.44 $70.53 $70.53 12,025
2024-03-01 $70.90 $71.50 $70.66 $70.92 $70.92 248,185
2024-02-29 $71.04 $71.04 $70.48 $70.62 $70.62 10,506
2024-02-28 $70.69 $70.76 $70.32 $70.47 $70.47 6,730
2024-02-27 $70.60 $71.27 $70.60 $71.24 $71.24 7,797
2024-02-26 $70.54 $70.54 $69.96 $70.45 $70.45 20,939
2024-02-23 $70.15 $70.73 $70.15 $70.69 $70.69 18,051
2024-02-22 $70.04 $70.33 $69.82 $70.18 $70.18 5,426
2024-02-21 $69.49 $69.67 $69.37 $69.57 $69.57 6,614
2024-02-20 $69.80 $69.88 $69.37 $69.49 $69.49 9,430
2024-02-16 $70.64 $71.73 $70.64 $70.94 $70.94 15,034
2024-02-15 $69.26 $70.62 $69.26 $70.55 $70.55 9,234
2024-02-14 $68.55 $69.08 $68.35 $69.04 $69.04 7,696
2024-02-13 $69.47 $69.47 $67.67 $67.85 $67.85 9,222
2024-02-12 $69.92 $70.58 $69.90 $70.06 $70.06 9,152
2024-02-09 $69.57 $69.98 $69.50 $69.88 $69.88 8,054
2024-02-08 $69.48 $69.74 $69.34 $69.66 $69.66 12,269
2024-02-07 $68.65 $69.86 $68.65 $69.86 $69.86 53,171
2024-02-06 $67.98 $68.99 $67.98 $68.75 $68.75 38,402
2024-02-05 $68.27 $68.41 $67.65 $68.19 $68.19 58,425
2024-02-02 $68.98 $69.44 $68.98 $69.06 $69.06 5,778
2024-02-01 $69.35 $69.92 $69.35 $69.65 $69.65 11,934
2024-01-31 $70.43 $70.85 $69.42 $69.42 $69.42 22,630
2024-01-30 $69.99 $70.59 $69.35 $70.55 $70.55 14,235
2024-01-29 $69.76 $69.90 $69.07 $69.90 $69.90 8,382
2024-01-26 $69.90 $70.01 $69.50 $69.85 $69.85 8,132
2024-01-25 $69.45 $69.55 $68.77 $69.06 $69.06 9,436
2024-01-24 $69.70 $70.23 $69.37 $69.37 $69.37 10,873
2024-01-23 $68.88 $69.62 $68.88 $68.91 $68.91 18,432
2024-01-22 $68.30 $68.65 $67.76 $68.49 $68.49 13,428
2024-01-19 $68.22 $68.55 $67.96 $68.48 $68.48 13,756
2024-01-18 $68.31 $68.55 $67.91 $68.49 $68.49 9,292
2024-01-17 $67.97 $68.10 $67.51 $67.87 $67.87 9,033
2024-01-16 $69.15 $69.79 $68.42 $68.57 $68.57 17,679
2024-01-12 $70.64 $70.64 $69.68 $69.96 $69.96 11,547
2024-01-11 $69.78 $69.96 $69.34 $69.87 $69.87 31,733
2024-01-10 $70.06 $70.15 $69.48 $69.92 $69.92 83,975
2024-01-09 $71.00 $71.00 $70.10 $70.16 $70.16 15,312
2024-01-08 $71.42 $72.27 $70.94 $72.27 $72.27 11,878
2024-01-05 $71.55 $72.46 $71.55 $71.87 $71.87 22,473
2024-01-04 $72.09 $72.60 $71.95 $71.98 $71.98 12,579
2024-01-03 $72.08 $73.07 $72.00 $72.51 $72.51 17,519
2024-01-02 $73.26 $73.89 $72.81 $73.06 $73.06 25,203
2023-12-29 $74.23 $74.23 $73.59 $73.76 $73.76 11,929
2023-12-28 $74.91 $74.91 $74.32 $74.37 $74.37 10,130
2023-12-27 $74.67 $75.00 $74.40 $74.86 $74.86 16,766
2023-12-26 $74.27 $74.66 $74.27 $74.50 $74.50 12,056
2023-12-22 $74.34 $74.41 $73.86 $74.17 $74.17 26,167
2023-12-21 $73.33 $73.96 $73.33 $73.89 $73.89 11,565
2023-12-20 $73.38 $73.90 $72.55 $72.55 $72.55 42,085
2023-12-19 $72.64 $73.70 $72.64 $73.63 $73.63 17,157
2023-12-18 $73.00 $73.21 $72.49 $72.49 $72.49 44,471
2023-12-15 $72.06 $73.00 $72.06 $72.57 $70.56 25,000
2023-12-14 $71.72 $72.29 $71.72 $72.23 $70.23 17,203
2023-12-13 $68.81 $70.65 $68.81 $70.64 $68.68 14,629
2023-12-12 $69.22 $69.22 $68.65 $68.93 $67.02 15,567
2023-12-11 $68.73 $69.44 $68.37 $69.39 $67.47 11,929
2023-12-08 $68.74 $69.77 $68.74 $69.00 $69.00 5,335
2023-12-07 $69.02 $69.13 $68.78 $69.04 $69.04 8,139
2023-12-06 $69.73 $70.12 $68.69 $68.69 $68.69 18,779
2023-12-05 $70.13 $70.13 $69.02 $69.25 $69.25 19,966
2023-12-04 $70.62 $70.72 $70.19 $70.34 $70.34 10,557
2023-12-01 $69.93 $71.50 $69.93 $71.23 $71.23 41,776
2023-11-30 $69.25 $69.95 $69.25 $69.94 $69.94 9,022
2023-11-29 $69.50 $69.50 $68.91 $69.22 $69.22 8,389
2023-11-28 $68.82 $69.64 $68.81 $69.20 $69.20 29,427
2023-11-27 $68.30 $69.06 $68.30 $68.96 $68.96 10,987
2023-11-24 $68.66 $68.81 $68.52 $68.59 $68.59 13,911
2023-11-22 $68.70 $68.72 $68.38 $68.68 $68.68 12,843
2023-11-21 $68.72 $69.00 $68.72 $68.81 $68.81 5,816
2023-11-20 $68.51 $69.03 $68.51 $68.71 $68.71 11,500
2023-11-17 $67.78 $68.09 $67.70 $67.84 $67.84 6,072
2023-11-16 $67.21 $67.63 $66.95 $67.30 $67.30 3,686
2023-11-15 $67.97 $68.24 $67.44 $67.44 $67.44 10,880
2023-11-14 $66.44 $67.85 $66.44 $67.69 $67.69 11,701
2023-11-13 $65.46 $65.60 $65.20 $65.34 $65.34 8,159
2023-11-10 $65.05 $65.47 $64.73 $65.45 $65.45 4,696
2023-11-09 $65.40 $65.45 $64.54 $64.54 $64.54 4,307
2023-11-08 $65.05 $65.24 $64.74 $64.89 $64.89 11,507
2023-11-07 $65.46 $65.56 $65.13 $65.32 $65.32 9,968
2023-11-06 $66.97 $66.97 $66.46 $66.69 $66.69 6,444
2023-11-03 $65.48 $66.29 $65.48 $65.64 $65.64 10,706
2023-11-02 $64.51 $65.40 $64.51 $65.31 $65.31 53,999
2023-11-01 $63.00 $63.37 $62.70 $63.37 $63.37 3,496
2023-10-31 $62.15 $62.74 $62.15 $62.65 $62.65 8,724
2023-10-30 $62.48 $62.60 $62.06 $62.41 $62.41 10,237
2023-10-27 $62.52 $62.52 $61.59 $62.00 $62.00 4,441
2023-10-26 $61.15 $62.11 $61.15 $61.64 $61.64 9,559
2023-10-25 $61.29 $61.45 $60.94 $60.98 $60.98 11,063
2023-10-24 $60.60 $61.55 $60.60 $61.39 $61.39 7,121
2023-10-23 $59.71 $60.46 $59.71 $59.88 $59.88 3,990
2023-10-20 $60.40 $60.40 $59.80 $59.90 $59.90 14,236
2023-10-19 $61.40 $62.03 $60.85 $61.02 $61.02 24,091
2023-10-18 $63.40 $63.40 $61.83 $61.83 $61.83 16,699
2023-10-17 $62.75 $64.03 $62.64 $63.87 $63.87 7,811
2023-10-16 $63.74 $63.74 $63.37 $63.43 $63.43 8,911
2023-10-13 $63.60 $63.60 $62.41 $62.65 $62.65 4,655
2023-10-12 $64.29 $64.29 $63.01 $63.15 $63.15 6,811
2023-10-11 $65.14 $65.14 $64.29 $64.78 $64.78 3,735
2023-10-10 $63.77 $64.77 $63.77 $64.36 $64.36 4,348
2023-10-09 $63.35 $63.91 $63.00 $63.76 $63.76 5,366
2023-10-06 $62.81 $63.96 $62.65 $63.62 $63.62 7,473
2023-10-05 $62.87 $63.09 $62.76 $62.89 $62.89 7,595
2023-10-04 $63.13 $63.27 $62.50 $63.06 $63.06 31,809
2023-10-03 $63.84 $64.05 $63.14 $63.45 $63.45 9,381
2023-10-02 $65.60 $65.60 $64.14 $64.54 $64.54 8,656
2023-09-29 $66.05 $66.05 $65.29 $65.57 $65.57 6,832
2023-09-28 $65.19 $65.79 $65.16 $65.45 $65.45 5,569
2023-09-27 $65.12 $65.32 $64.53 $64.96 $64.96 20,463
2023-09-26 $64.99 $64.99 $64.07 $64.13 $64.13 17,151
2023-09-25 $64.55 $65.12 $64.39 $65.06 $65.06 4,035
2023-09-22 $64.88 $65.64 $64.88 $65.21 $65.21 9,742
2023-09-21 $65.91 $65.91 $64.83 $64.91 $64.91 8,933
2023-09-20 $67.08 $67.38 $66.45 $66.57 $66.57 14,369
2023-09-19 $67.00 $67.09 $66.34 $66.62 $66.62 17,378
2023-09-18 $66.50 $67.18 $66.49 $66.49 $66.49 5,645
2023-09-15 $67.95 $67.95 $66.58 $66.66 $66.66 8,187
2023-09-14 $66.42 $67.72 $66.42 $67.61 $67.61 24,477
2023-09-13 $65.60 $65.82 $65.22 $65.48 $65.48 9,802
2023-09-12 $65.94 $66.27 $65.78 $65.86 $65.86 4,873
2023-09-11 $66.95 $66.95 $66.09 $66.09 $66.09 2,574
2023-09-08 $66.46 $66.46 $65.69 $65.69 $65.69 51,894
2023-09-07 $65.52 $65.93 $65.52 $65.81 $65.81 3,292
2023-09-06 $68.01 $68.01 $66.58 $66.92 $66.92 9,486
2023-09-05 $67.81 $68.00 $67.62 $67.62 $67.62 15,092
2023-09-01 $68.18 $68.63 $68.18 $68.47 $68.47 7,136
2023-08-31 $67.61 $67.89 $67.31 $67.36 $67.36 30,632
2023-08-30 $68.15 $68.18 $67.50 $67.82 $67.82 16,403
2023-08-29 $66.08 $67.90 $65.96 $67.90 $67.90 11,005
2023-08-28 $65.34 $66.54 $65.34 $66.34 $66.34 59,252
2023-08-25 $65.33 $65.65 $64.94 $65.41 $65.41 7,922
2023-08-24 $65.30 $65.85 $65.02 $65.26 $65.26 16,283
2023-08-23 $65.78 $66.46 $65.78 $66.07 $66.07 7,498
2023-08-22 $66.04 $66.10 $65.54 $65.90 $65.90 13,033
2023-08-21 $65.23 $65.59 $65.00 $65.39 $65.39 10,571
2023-08-18 $64.41 $65.41 $64.41 $65.37 $65.37 5,359
2023-08-17 $66.42 $66.42 $65.19 $65.20 $65.20 6,408
2023-08-16 $64.59 $65.78 $64.57 $65.20 $65.20 9,894
2023-08-15 $65.36 $65.86 $65.29 $65.30 $65.30 21,864
2023-08-14 $65.34 $66.68 $64.88 $66.42 $66.42 11,022
2023-08-11 $64.82 $65.39 $64.82 $64.95 $64.95 6,688
2023-08-10 $66.05 $66.60 $65.31 $65.37 $65.37 9,655
2023-08-09 $66.55 $66.71 $65.90 $65.94 $65.94 9,517
2023-08-08 $65.73 $66.50 $65.34 $66.50 $66.50 12,980
2023-08-07 $66.61 $66.96 $66.28 $66.79 $66.79 14,039
2023-08-04 $67.45 $67.78 $66.74 $66.74 $66.74 8,699
2023-08-03 $67.36 $67.87 $66.70 $67.22 $67.22 10,018
2023-08-02 $68.97 $68.97 $67.71 $67.73 $67.73 29,379
2023-08-01 $69.92 $69.93 $69.28 $69.76 $69.76 16,713
2023-07-31 $69.62 $70.79 $69.62 $70.67 $70.67 30,548
2023-07-28 $69.68 $69.68 $68.53 $69.17 $69.17 14,540
2023-07-27 $70.35 $70.35 $68.99 $69.03 $69.03 23,811
2023-07-26 $70.46 $70.68 $69.73 $70.41 $70.41 60,893
2023-07-25 $69.56 $71.42 $69.56 $70.96 $70.96 49,897
2023-07-24 $67.53 $69.41 $67.53 $68.68 $68.68 16,367
2023-07-21 $67.09 $67.55 $67.04 $67.12 $67.12 11,496
2023-07-20 $67.50 $67.50 $67.00 $67.17 $67.17 12,932
2023-07-19 $67.33 $67.63 $66.76 $67.10 $67.10 10,934
2023-07-18 $66.50 $67.78 $66.50 $67.75 $67.75 8,035
2023-07-17 $66.49 $67.20 $66.38 $66.98 $66.98 17,127
2023-07-14 $67.19 $67.19 $66.38 $66.81 $66.81 10,589
2023-07-13 $66.54 $67.42 $66.54 $67.30 $67.30 15,058
2023-07-12 $65.72 $67.01 $65.72 $66.42 $66.42 15,681
2023-07-11 $63.84 $65.00 $63.84 $64.98 $64.98 23,580
2023-07-10 $63.63 $64.05 $63.57 $63.91 $63.91 26,910
2023-07-07 $63.40 $64.32 $63.03 $63.80 $63.80 14,327
2023-07-06 $62.36 $62.98 $61.64 $62.49 $62.49 10,960
2023-07-05 $64.72 $64.72 $63.28 $63.36 $63.36 11,991
2023-07-03 $64.11 $65.16 $64.11 $64.83 $64.83 12,703
2023-06-30 $63.92 $64.16 $63.69 $63.96 $63.96 13,193
2023-06-29 $62.70 $63.96 $62.70 $63.95 $63.95 9,764
2023-06-28 $62.66 $62.87 $62.09 $62.68 $62.68 8,217
2023-06-27 $62.43 $63.52 $62.43 $63.46 $63.46 38,830
2023-06-26 $62.09 $63.00 $62.09 $62.53 $62.53 10,414
2023-06-23 $61.58 $62.10 $61.47 $61.79 $61.79 8,806
2023-06-22 $61.98 $62.52 $61.98 $62.52 $62.52 5,409
2023-06-21 $61.32 $62.81 $61.32 $62.59 $62.59 10,049
2023-06-20 $62.06 $62.32 $61.81 $62.27 $62.27 20,456
2023-06-16 $63.51 $63.51 $62.66 $62.85 $62.85 22,091
2023-06-15 $62.41 $63.43 $62.41 $63.43 $63.43 10,680
2023-06-14 $63.79 $63.97 $62.37 $62.84 $62.84 15,021
2023-06-13 $61.57 $63.00 $61.57 $62.80 $62.80 23,416
2023-06-12 $60.70 $61.50 $60.40 $61.33 $61.33 178,248
2023-06-09 $61.56 $61.92 $61.28 $61.45 $61.45 12,245
2023-06-08 $61.87 $61.87 $61.17 $61.79 $61.79 9,936
2023-06-07 $60.55 $61.56 $60.55 $61.44 $61.44 11,855
2023-06-06 $59.67 $60.69 $59.67 $60.69 $60.69 16,057
2023-06-05 $59.95 $59.95 $59.05 $59.35 $59.35 20,900
2023-06-02 $59.08 $59.85 $58.88 $59.79 $59.79 22,613
2023-06-01 $56.13 $56.88 $56.03 $56.72 $56.72 3,048
2023-05-31 $55.77 $55.88 $55.19 $55.64 $55.64 12,598
2023-05-30 $57.17 $57.17 $56.04 $56.38 $56.38 57,219
2023-05-26 $58.14 $58.14 $57.27 $57.55 $57.55 37,276
2023-05-25 $56.82 $57.00 $56.46 $56.84 $56.84 17,586
2023-05-24 $57.57 $57.57 $56.82 $57.10 $57.10 11,234
2023-05-23 $59.28 $59.28 $58.08 $58.44 $58.44 16,951
2023-05-22 $58.71 $59.27 $58.63 $59.12 $59.12 32,845
2023-05-19 $59.08 $59.50 $58.54 $58.86 $58.86 6,215
2023-05-18 $58.69 $59.29 $58.20 $59.15 $59.15 7,356
2023-05-17 $58.08 $59.18 $58.08 $59.10 $59.10 23,466
2023-05-16 $58.08 $58.43 $57.30 $57.31 $57.31 6,894
2023-05-15 $58.21 $58.91 $58.21 $58.83 $58.83 11,217
2023-05-12 $57.83 $58.28 $57.70 $57.87 $57.87 30,894
2023-05-11 $57.54 $57.93 $57.29 $57.82 $57.82 22,627
2023-05-10 $59.67 $60.03 $58.07 $58.90 $58.90 52,600
2023-05-09 $58.63 $59.81 $58.22 $59.41 $59.41 21,680
2023-05-08 $59.46 $60.48 $59.15 $59.30 $59.30 30,542
2023-05-05 $58.46 $59.65 $58.46 $59.32 $59.32 21,984
2023-05-04 $58.80 $58.85 $57.29 $57.29 $57.29 24,236
2023-05-03 $59.66 $60.08 $59.22 $59.22 $59.22 10,771
2023-05-02 $60.06 $60.06 $58.54 $59.51 $59.51 13,204
2023-05-01 $60.75 $60.95 $60.07 $60.23 $60.23 20,111
2023-04-28 $60.10 $60.92 $60.09 $60.85 $60.85 17,154
2023-04-27 $59.56 $60.87 $59.56 $60.87 $60.87 8,018
2023-04-26 $59.66 $60.13 $59.20 $59.40 $59.40 16,767
2023-04-25 $60.95 $60.95 $59.50 $59.57 $59.57 11,636
2023-04-24 $61.55 $61.99 $61.55 $61.93 $61.93 6,270
2023-04-21 $62.47 $62.47 $61.05 $61.58 $61.58 15,077
2023-04-20 $62.54 $63.86 $62.54 $63.20 $63.20 9,347
2023-04-19 $64.08 $64.08 $62.82 $63.14 $63.14 12,922
2023-04-18 $63.87 $64.67 $63.80 $64.67 $64.67 15,165
2023-04-17 $63.48 $63.99 $63.48 $63.80 $63.80 8,958
2023-04-14 $63.58 $63.97 $63.12 $63.56 $63.56 11,658
2023-04-13 $64.07 $64.39 $63.83 $64.22 $64.22 12,789
2023-04-12 $64.37 $64.42 $63.77 $63.95 $63.95 13,128
2023-04-11 $62.94 $64.40 $62.94 $64.08 $64.08 39,630
2023-04-10 $60.79 $62.43 $60.79 $62.08 $62.08 20,918
2023-04-06 $60.76 $60.89 $60.01 $60.73 $60.73 17,195
2023-04-05 $60.97 $61.10 $60.12 $60.77 $60.77 60,394
2023-04-04 $63.53 $63.53 $61.04 $61.30 $61.30 34,722
2023-04-03 $64.21 $64.31 $63.38 $63.92 $63.92 26,992
2023-03-31 $64.09 $64.14 $63.53 $63.74 $63.74 36,239
2023-03-30 $63.36 $63.36 $62.93 $63.18 $63.18 21,659
2023-03-29 $61.92 $62.56 $61.92 $62.47 $62.47 24,128
2023-03-28 $61.04 $62.11 $61.04 $61.80 $61.80 14,687
2023-03-27 $61.02 $61.45 $60.44 $61.14 $61.14 82,116
2023-03-24 $59.37 $60.49 $59.00 $60.38 $60.38 66,369
2023-03-23 $60.29 $61.92 $59.67 $60.28 $60.28 21,630
2023-03-22 $61.22 $61.69 $60.15 $60.23 $60.23 21,881
2023-03-21 $60.91 $61.56 $60.81 $61.26 $61.26 59,832
2023-03-20 $59.49 $60.67 $59.49 $60.24 $60.24 27,452
2023-03-17 $60.23 $60.23 $58.92 $59.08 $59.08 61,832
2023-03-16 $58.35 $60.29 $58.34 $60.26 $60.26 33,704
2023-03-15 $61.50 $61.50 $58.31 $59.31 $59.31 89,756
2023-03-14 $63.08 $64.22 $62.77 $63.45 $63.45 18,840
2023-03-13 $63.09 $63.78 $62.01 $62.79 $62.79 299,224
2023-03-10 $65.44 $65.82 $63.25 $63.65 $63.65 92,822
2023-03-09 $68.02 $68.02 $65.76 $65.91 $65.91 30,373
2023-03-08 $67.52 $68.15 $67.35 $67.93 $67.93 19,644
2023-03-07 $68.43 $68.43 $67.00 $67.00 $67.00 25,279
2023-03-06 $69.77 $69.77 $68.09 $68.56 $68.56 175,983
2023-03-03 $69.36 $70.38 $69.31 $70.37 $70.37 103,110
2023-03-02 $68.01 $69.22 $67.71 $69.03 $69.03 86,616
2023-03-01 $67.42 $68.38 $67.23 $68.17 $68.17 79,119
2023-02-28 $65.48 $66.65 $65.12 $66.02 $66.02 15,575
2023-02-27 $65.19 $65.76 $64.94 $65.40 $65.40 11,267
2023-02-24 $64.69 $64.69 $63.63 $64.48 $64.48 85,171
2023-02-23 $66.64 $66.64 $64.85 $65.86 $65.86 22,737
2023-02-22 $66.19 $66.44 $65.44 $65.93 $65.93 19,021
2023-02-21 $67.56 $68.01 $66.34 $66.38 $66.38 14,971
2023-02-17 $67.16 $67.52 $67.03 $67.16 $67.16 34,292
2023-02-16 $66.78 $68.58 $66.78 $68.03 $68.03 26,064
2023-02-15 $66.44 $67.40 $65.69 $67.40 $67.40 26,268
2023-02-14 $65.55 $67.06 $65.55 $66.83 $66.83 52,242
2023-02-13 $65.08 $65.87 $64.78 $65.86 $65.86 22,898
2023-02-10 $64.65 $65.16 $64.41 $65.10 $65.10 20,759
2023-02-09 $66.74 $66.74 $64.87 $64.97 $64.97 21,788
2023-02-08 $66.04 $66.47 $65.89 $66.09 $66.09 24,074
2023-02-07 $66.60 $66.85 $65.62 $66.47 $66.47 59,434
2023-02-06 $67.16 $67.16 $65.95 $66.58 $66.58 44,339
2023-02-03 $68.02 $69.18 $67.81 $67.87 $67.87 79,564
2023-02-02 $68.80 $68.80 $67.17 $67.90 $67.90 62,779
2023-02-01 $67.16 $69.07 $66.86 $68.87 $68.87 128,322
2023-01-31 $67.16 $67.99 $66.92 $67.99 $67.99 42,812
2023-01-30 $67.55 $67.88 $67.18 $67.18 $67.18 29,753
2023-01-27 $68.65 $68.65 $67.44 $67.94 $67.94 116,675
2023-01-26 $67.03 $68.76 $66.80 $68.76 $68.76 28,983
2023-01-25 $65.41 $66.60 $65.19 $66.60 $66.60 27,961
2023-01-24 $65.36 $65.79 $64.56 $65.58 $65.58 14,527
2023-01-23 $65.76 $65.79 $65.15 $65.42 $65.42 41,525
2023-01-20 $64.73 $65.61 $64.14 $65.61 $65.61 29,713
2023-01-19 $64.48 $64.81 $63.77 $64.42 $64.42 32,699
2023-01-18 $65.48 $66.35 $64.53 $64.53 $64.53 23,421
2023-01-17 $65.66 $65.88 $64.68 $64.92 $64.92 34,296
2023-01-13 $64.97 $65.66 $64.78 $65.66 $65.66 27,587
2023-01-12 $64.27 $65.17 $63.90 $65.17 $65.17 49,979
2023-01-11 $63.73 $63.88 $63.08 $63.88 $63.88 80,279
2023-01-10 $61.41 $63.21 $61.11 $63.21 $63.21 35,628
2023-01-09 $62.01 $62.01 $60.87 $60.92 $60.92 39,203
2023-01-06 $60.19 $61.56 $60.16 $61.24 $61.24 27,175
2023-01-05 $57.84 $59.28 $57.84 $59.08 $59.08 69,057
2023-01-04 $57.70 $58.05 $56.94 $58.03 $58.03 20,928
2023-01-03 $57.68 $58.30 $56.78 $56.94 $56.94 73,313
2022-12-30 $57.73 $58.13 $57.49 $57.84 $57.84 13,062
2022-12-29 $58.09 $58.43 $58.08 $58.12 $58.12 19,583
2022-12-28 $58.88 $59.18 $57.85 $57.90 $57.90 26,638
2022-12-27 $58.40 $59.31 $58.40 $58.95 $58.95 21,246
2022-12-23 $58.77 $58.77 $58.08 $58.42 $58.42 104,610
2022-12-22 $58.35 $58.40 $57.17 $58.40 $58.40 55,159
2022-12-21 $58.00 $58.76 $57.81 $58.62 $58.62 42,963
2022-12-20 $56.83 $57.98 $56.80 $57.31 $57.31 44,448
2022-12-19 $56.75 $57.02 $55.90 $56.07 $56.07 23,687
2022-12-16 $59.09 $59.55 $58.47 $59.37 $56.47 48,553
2022-12-15 $60.60 $60.75 $59.43 $59.59 $56.68 20,148
2022-12-14 $61.92 $61.92 $60.67 $61.32 $58.33 191,300
2022-12-13 $63.29 $63.31 $61.78 $61.97 $58.95 19,846
2022-12-12 $61.18 $61.59 $60.56 $61.47 $58.47 29,962
2022-12-09 $62.52 $63.08 $61.76 $61.83 $61.83 26,643
2022-12-08 $62.41 $63.46 $62.28 $62.43 $62.43 28,650
2022-12-07 $62.94 $62.94 $61.86 $62.03 $62.03 15,366
2022-12-06 $62.09 $63.09 $62.03 $62.88 $62.88 99,267
2022-12-05 $63.62 $63.67 $61.98 $61.99 $61.99 131,433
2022-12-02 $61.62 $63.48 $61.62 $63.35 $63.35 32,501
2022-12-01 $63.12 $63.12 $62.02 $62.39 $62.39 45,670
2022-11-30 $61.32 $63.00 $61.04 $63.00 $63.00 191,987
2022-11-29 $60.11 $61.53 $60.11 $61.15 $61.15 16,411
2022-11-28 $59.65 $60.37 $59.25 $59.47 $59.47 13,930
2022-11-25 $60.49 $61.00 $60.43 $60.60 $60.60 6,194
2022-11-23 $60.53 $60.60 $59.82 $60.50 $60.50 15,707
2022-11-22 $59.87 $60.62 $59.87 $60.58 $60.58 29,338
2022-11-21 $57.81 $59.29 $57.63 $59.22 $59.22 17,082
2022-11-18 $59.12 $59.39 $58.40 $58.78 $58.78 15,064
2022-11-17 $58.49 $59.11 $57.57 $59.10 $59.10 18,858
2022-11-16 $59.20 $59.67 $58.85 $59.21 $59.21 19,584
2022-11-15 $60.94 $60.94 $59.95 $60.21 $60.21 22,547
2022-11-14 $58.50 $60.31 $58.49 $59.80 $59.80 37,206
2022-11-11 $57.98 $60.00 $57.98 $59.21 $59.21 37,151
2022-11-10 $56.87 $56.87 $55.83 $56.62 $56.62 8,753
2022-11-09 $56.10 $56.64 $54.84 $55.00 $55.00 16,046
2022-11-08 $56.69 $57.03 $55.69 $56.44 $56.44 16,081
2022-11-07 $56.26 $56.26 $55.35 $55.63 $55.63 32,922
2022-11-04 $54.99 $56.95 $54.99 $56.80 $56.80 83,812
2022-11-03 $51.60 $52.82 $51.55 $52.62 $52.62 35,763
2022-11-02 $53.84 $54.04 $51.85 $51.85 $51.85 30,876
2022-11-01 $54.32 $54.68 $53.77 $54.48 $54.48 13,590
2022-10-31 $52.28 $53.30 $52.28 $53.14 $53.14 9,737
2022-10-28 $53.24 $53.24 $51.95 $52.63 $52.63 30,121
2022-10-27 $54.37 $54.37 $53.63 $53.93 $53.93 22,440
2022-10-26 $54.09 $55.58 $53.79 $54.61 $54.61 51,444
2022-10-25 $53.02 $53.97 $52.77 $53.78 $53.78 14,308
2022-10-24 $54.41 $54.41 $53.55 $53.66 $53.66 20,648
2022-10-21 $52.10 $55.11 $52.10 $54.95 $54.95 41,871
2022-10-20 $51.00 $53.21 $51.00 $52.19 $52.19 20,782
2022-10-19 $51.87 $51.87 $51.16 $51.33 $51.33 10,976
2022-10-18 $52.47 $52.63 $51.32 $52.07 $52.07 21,379
2022-10-17 $51.17 $51.70 $51.10 $51.33 $51.33 20,470
2022-10-14 $52.39 $52.39 $49.90 $49.93 $49.93 26,779
2022-10-13 $49.81 $52.45 $49.81 $52.22 $52.22 15,383
2022-10-12 $50.97 $51.25 $50.52 $50.97 $50.97 31,364
2022-10-11 $51.11 $52.12 $50.80 $51.20 $51.20 43,837
2022-10-10 $51.64 $51.93 $51.20 $51.66 $51.66 43,914
2022-10-07 $51.57 $51.92 $50.88 $51.10 $51.10 8,034
2022-10-06 $51.84 $52.48 $51.52 $51.62 $51.62 17,532
2022-10-05 $52.06 $52.79 $51.60 $52.52 $52.52 9,403
2022-10-04 $51.72 $52.85 $51.51 $52.85 $52.85 25,914
2022-10-03 $48.99 $50.87 $48.99 $50.73 $50.73 35,775
2022-09-30 $47.21 $48.62 $47.03 $47.75 $47.75 17,388
2022-09-29 $48.18 $48.18 $47.04 $47.65 $47.65 32,344
2022-09-28 $47.35 $48.68 $47.35 $48.51 $48.51 22,609
2022-09-27 $47.37 $48.05 $47.05 $47.55 $47.55 9,516
2022-09-26 $47.06 $47.93 $46.55 $46.58 $46.58 18,106
2022-09-23 $48.35 $48.35 $47.12 $47.73 $47.73 13,949
2022-09-22 $50.27 $50.71 $49.76 $49.95 $49.95 103,869
2022-09-21 $50.85 $51.23 $49.62 $49.62 $49.62 70,847
2022-09-20 $50.96 $50.96 $50.24 $50.60 $50.60 8,248
2022-09-19 $49.55 $51.79 $49.55 $51.79 $51.79 18,522
2022-09-16 $49.83 $50.55 $49.76 $50.22 $50.22 14,362
2022-09-15 $50.78 $51.40 $50.41 $50.58 $50.58 12,953
2022-09-14 $52.37 $52.37 $50.48 $50.94 $50.94 76,524
2022-09-13 $53.96 $54.64 $52.96 $53.18 $53.18 10,102
2022-09-12 $55.97 $56.25 $55.29 $55.48 $55.48 23,127
2022-09-09 $53.64 $55.36 $53.64 $55.34 $55.34 42,633
2022-09-08 $51.83 $52.89 $51.71 $52.72 $52.72 42,641
2022-09-07 $51.13 $52.31 $50.72 $52.25 $52.25 13,461
2022-09-06 $51.97 $52.48 $51.49 $51.85 $51.85 31,364
2022-09-02 $52.07 $52.77 $51.44 $51.56 $51.56 53,365
2022-09-01 $52.01 $52.01 $50.62 $51.31 $51.31 19,322
2022-08-31 $53.55 $53.68 $52.78 $52.90 $52.90 20,093
2022-08-30 $55.40 $55.40 $53.58 $53.79 $53.79 20,905
2022-08-29 $55.41 $56.62 $55.41 $55.93 $55.93 16,587
2022-08-26 $57.50 $57.50 $55.98 $55.98 $55.98 11,574
2022-08-25 $55.76 $57.11 $55.76 $57.09 $57.09 31,502
2022-08-24 $55.11 $55.52 $54.86 $55.38 $55.38 11,820
2022-08-23 $54.30 $56.08 $54.30 $55.77 $55.77 36,804
2022-08-22 $53.95 $54.30 $53.60 $53.83 $53.83 75,829
2022-08-19 $55.41 $55.41 $54.67 $54.81 $54.81 66,528
2022-08-18 $56.24 $56.39 $56.09 $56.28 $56.28 12,462
2022-08-17 $56.01 $56.35 $55.69 $55.92 $55.92 33,787
2022-08-16 $57.04 $57.41 $56.92 $57.08 $57.08 20,382
2022-08-15 $56.09 $56.43 $55.43 $56.43 $56.43 33,158
2022-08-12 $56.50 $57.42 $56.50 $57.34 $57.34 12,191
2022-08-11 $56.59 $57.67 $56.46 $56.54 $56.54 25,450
2022-08-10 $55.95 $56.21 $55.58 $56.10 $56.10 13,589
2022-08-09 $54.55 $54.88 $54.12 $54.88 $54.88 10,346
2022-08-08 $54.57 $55.00 $53.77 $54.12 $54.12 10,772
2022-08-05 $52.24 $54.22 $52.24 $53.72 $53.72 9,536
2022-08-04 $52.26 $53.32 $52.26 $52.73 $52.73 30,982
2022-08-03 $52.25 $52.61 $51.90 $52.11 $52.11 31,316
2022-08-02 $52.87 $53.31 $51.78 $52.66 $52.66 25,985
2022-08-01 $53.54 $53.64 $52.94 $53.37 $53.37 16,667
2022-07-29 $52.97 $54.04 $52.60 $53.97 $53.97 14,012
2022-07-28 $52.38 $52.64 $51.80 $52.60 $52.60 21,706
2022-07-27 $50.62 $52.01 $50.35 $51.89 $51.89 14,787
2022-07-26 $50.51 $50.73 $50.21 $50.58 $50.58 9,294
2022-07-25 $49.90 $50.83 $49.90 $50.69 $50.69 24,033
2022-07-22 $50.76 $51.05 $48.90 $49.16 $49.16 29,375
2022-07-21 $49.45 $50.25 $48.97 $50.25 $50.25 8,252
2022-07-20 $49.56 $49.56 $48.99 $49.52 $49.52 18,985
2022-07-19 $48.61 $49.72 $48.61 $49.59 $49.59 17,637
2022-07-18 $48.47 $49.18 $48.21 $48.31 $48.31 16,391
2022-07-15 $47.06 $47.59 $46.37 $47.54 $47.54 20,569
2022-07-14 $47.14 $47.14 $46.17 $46.66 $46.66 21,379
2022-07-13 $47.47 $48.93 $47.47 $48.74 $48.74 16,578
2022-07-12 $47.44 $48.72 $47.44 $48.07 $48.07 95,433
2022-07-11 $48.21 $48.49 $47.91 $48.11 $48.11 23,325
2022-07-08 $49.52 $49.54 $48.65 $49.02 $49.02 34,023
2022-07-07 $48.82 $49.88 $48.82 $49.35 $49.35 29,038
2022-07-06 $47.21 $47.56 $46.21 $47.31 $47.31 19,653
2022-07-05 $47.37 $47.54 $46.36 $47.54 $47.54 43,660
2022-07-01 $48.73 $49.53 $47.80 $49.19 $49.19 29,847
2022-06-30 $49.33 $50.06 $48.79 $49.47 $49.47 56,768
2022-06-29 $51.58 $51.58 $50.13 $50.74 $50.74 25,695
2022-06-28 $52.41 $52.84 $51.22 $51.44 $51.44 32,329
2022-06-27 $51.88 $52.28 $51.38 $51.81 $51.81 17,304
2022-06-24 $49.91 $51.26 $49.74 $51.26 $51.26 53,633
2022-06-23 $50.73 $50.73 $48.81 $49.49 $49.49 62,192
2022-06-22 $50.76 $51.21 $50.17 $50.68 $50.68 39,649
2022-06-21 $53.19 $53.53 $52.68 $52.72 $52.72 22,363
2022-06-17 $53.11 $53.38 $51.99 $52.61 $52.61 24,146
2022-06-16 $54.50 $54.50 $52.78 $53.16 $53.16 38,242
2022-06-15 $55.37 $56.24 $54.54 $55.69 $55.69 33,417
2022-06-14 $55.38 $55.53 $54.30 $54.64 $54.64 42,165
2022-06-13 $56.30 $56.30 $54.59 $55.10 $55.10 59,562
2022-06-10 $58.15 $58.70 $57.80 $58.36 $58.36 35,858
2022-06-09 $61.58 $61.63 $59.78 $59.78 $59.78 51,695
2022-06-08 $64.30 $64.36 $62.33 $62.58 $62.58 73,309
2022-06-07 $63.71 $65.26 $63.71 $65.26 $65.26 65,910
2022-06-06 $63.88 $64.21 $63.47 $64.02 $64.02 24,917
2022-06-03 $63.74 $63.91 $63.07 $63.45 $63.45 83,914
2022-06-02 $63.53 $64.53 $63.53 $64.34 $64.34 72,123
2022-06-01 $63.09 $63.38 $61.83 $62.81 $62.81 41,554
2022-05-31 $64.31 $64.31 $62.74 $62.84 $62.84 50,315
2022-05-27 $63.42 $64.33 $63.34 $64.32 $64.32 25,774
2022-05-26 $61.50 $63.10 $61.31 $62.87 $62.87 22,794
2022-05-25 $60.07 $61.32 $59.90 $61.18 $61.18 35,368
2022-05-24 $59.87 $60.50 $59.19 $60.33 $60.33 25,963
2022-05-23 $59.76 $60.70 $59.45 $60.48 $60.48 28,382
2022-05-20 $58.99 $59.07 $57.18 $58.39 $58.39 22,613
2022-05-19 $56.86 $58.46 $56.86 $57.84 $57.84 30,986
2022-05-18 $58.44 $58.95 $56.78 $57.00 $57.00 50,970
2022-05-17 $58.94 $59.27 $58.40 $59.17 $59.17 38,300
2022-05-16 $57.02 $57.61 $56.86 $57.16 $57.16 39,913
2022-05-13 $56.21 $57.50 $56.21 $56.67 $56.67 49,763
2022-05-12 $54.83 $56.10 $54.46 $55.50 $55.50 35,464
2022-05-11 $56.89 $58.08 $56.14 $56.16 $56.16 109,031
2022-05-10 $57.39 $57.39 $55.38 $56.24 $56.24 73,066
2022-05-09 $57.76 $58.00 $56.50 $56.77 $56.77 99,691
2022-05-06 $59.70 $59.95 $57.96 $59.23 $59.23 78,977
2022-05-05 $63.13 $63.44 $59.36 $60.09 $60.09 57,916
2022-05-04 $62.19 $63.90 $61.29 $63.84 $63.84 54,806
2022-05-03 $61.66 $63.07 $61.66 $62.77 $62.77 46,027
2022-05-02 $61.70 $61.86 $59.85 $61.40 $61.40 88,128
2022-04-29 $64.73 $65.32 $62.23 $62.27 $62.27 29,090
2022-04-28 $62.83 $64.00 $61.79 $63.76 $63.76 21,843
2022-04-27 $62.10 $63.22 $61.77 $62.40 $62.40 75,774
2022-04-26 $62.22 $62.29 $60.70 $60.74 $60.74 108,363
2022-04-25 $62.88 $63.16 $60.41 $62.76 $62.76 240,310
2022-04-22 $67.44 $67.72 $64.32 $64.58 $64.58 176,637
2022-04-21 $69.76 $70.30 $66.73 $67.18 $67.18 165,103
2022-04-20 $69.82 $70.01 $68.49 $69.31 $69.31 98,125
2022-04-19 $69.49 $70.26 $68.92 $70.17 $70.17 54,382
2022-04-18 $69.95 $70.43 $69.53 $69.94 $69.94 112,370
2022-04-14 $69.53 $70.29 $69.36 $69.70 $69.70 75,387
2022-04-13 $68.60 $69.92 $68.31 $69.80 $69.80 125,053
2022-04-12 $68.46 $69.55 $67.81 $68.03 $68.03 146,047
2022-04-11 $67.47 $68.40 $67.09 $67.45 $67.45 27,280
2022-04-08 $67.87 $68.00 $67.25 $67.52 $67.52 62,185
2022-04-07 $66.67 $67.95 $66.24 $67.54 $67.54 85,245
2022-04-06 $67.27 $67.53 $66.07 $67.00 $67.00 110,324
2022-04-05 $68.97 $69.60 $67.38 $67.58 $67.58 32,490
2022-04-04 $69.47 $69.56 $68.80 $69.13 $69.13 37,622
2022-04-01 $68.51 $69.55 $68.11 $69.14 $69.14 77,387
2022-03-31 $68.49 $69.10 $67.84 $67.84 $67.84 77,189
2022-03-30 $68.28 $68.84 $67.95 $68.19 $68.19 40,564
2022-03-29 $67.73 $67.92 $66.46 $67.87 $67.87 73,088
2022-03-28 $69.36 $69.36 $67.71 $68.79 $68.79 83,982
2022-03-25 $69.20 $69.80 $69.10 $69.79 $69.79 174,678
2022-03-24 $67.88 $69.19 $67.81 $69.17 $69.17 132,162
2022-03-23 $66.56 $67.98 $66.56 $67.38 $67.38 121,564
2022-03-22 $67.69 $67.69 $66.22 $66.60 $66.60 168,164
2022-03-21 $65.56 $67.18 $65.56 $66.99 $66.99 178,969
2022-03-18 $63.87 $64.76 $63.47 $64.75 $64.75 57,736
2022-03-17 $62.88 $64.30 $62.68 $64.23 $64.23 71,240
2022-03-16 $61.46 $62.60 $60.83 $62.29 $62.29 57,621
2022-03-15 $59.85 $60.70 $59.14 $60.65 $60.65 53,719
2022-03-14 $62.58 $62.58 $60.57 $60.97 $60.97 119,048
2022-03-11 $63.61 $64.03 $62.91 $63.01 $63.01 47,275
2022-03-10 $61.55 $63.93 $61.55 $63.88 $63.88 100,690
2022-03-09 $61.30 $62.36 $60.60 $62.02 $62.02 52,815
2022-03-08 $62.95 $62.95 $60.97 $61.21 $61.21 81,210
2022-03-07 $64.60 $65.15 $62.51 $62.86 $62.86 122,160
2022-03-04 $63.02 $63.91 $62.35 $63.88 $63.88 84,497
2022-03-03 $63.89 $64.43 $63.08 $64.25 $64.25 166,080
2022-03-02 $61.56 $63.26 $61.47 $63.08 $63.08 91,733
2022-03-01 $60.54 $62.11 $59.88 $60.61 $60.61 122,410
2022-02-28 $58.69 $60.30 $58.69 $60.08 $60.08 114,693
2022-02-25 $55.82 $59.15 $55.82 $59.10 $59.10 77,251
2022-02-24 $54.05 $55.86 $53.73 $55.72 $55.72 113,338
2022-02-23 $56.74 $56.94 $56.00 $56.14 $56.14 37,689
2022-02-22 $56.88 $57.89 $56.44 $56.72 $56.72 53,223
2022-02-18 $56.82 $57.40 $56.62 $56.87 $56.87 36,626
2022-02-17 $57.52 $57.63 $56.40 $56.72 $56.72 33,264
2022-02-16 $58.10 $58.57 $57.86 $58.29 $58.29 30,025
2022-02-15 $57.31 $58.05 $56.52 $57.92 $57.92 72,121
2022-02-14 $57.50 $57.66 $56.82 $57.32 $57.32 41,088
2022-02-11 $57.69 $58.82 $57.35 $57.64 $57.64 62,182
2022-02-10 $58.10 $59.63 $58.10 $58.59 $58.59 112,323
2022-02-09 $57.66 $58.58 $57.35 $58.51 $58.51 33,745
2022-02-08 $56.21 $57.54 $56.21 $57.53 $57.53 29,993
2022-02-07 $55.70 $56.59 $55.24 $56.18 $56.18 33,170
2022-02-04 $54.80 $55.54 $54.61 $55.26 $55.26 17,737
2022-02-03 $55.12 $55.96 $54.86 $54.89 $54.89 27,495
2022-02-02 $54.92 $55.75 $54.42 $55.57 $55.57 25,623
2022-02-01 $53.04 $54.84 $53.04 $54.82 $54.82 39,829
2022-01-31 $51.97 $52.52 $51.77 $52.31 $52.31 71,650
2022-01-28 $52.74 $52.74 $51.27 $52.33 $52.33 27,732
2022-01-27 $53.10 $53.61 $51.90 $52.16 $52.16 44,889
2022-01-26 $52.92 $53.38 $51.64 $52.07 $52.07 39,000
2022-01-25 $51.63 $52.63 $50.91 $52.22 $52.22 32,879
2022-01-24 $51.22 $52.40 $50.18 $52.34 $52.34 62,467
2022-01-21 $54.52 $54.52 $52.36 $52.45 $52.45 66,730
2022-01-20 $56.78 $57.23 $54.97 $55.01 $55.01 49,145
2022-01-19 $57.35 $57.45 $56.27 $56.47 $56.47 24,311
2022-01-18 $56.48 $56.57 $55.59 $55.88 $55.88 30,490
2022-01-14 $56.65 $57.02 $56.37 $57.01 $57.01 30,177
2022-01-13 $57.73 $58.16 $56.95 $57.11 $57.11 66,788
2022-01-12 $56.80 $57.84 $56.80 $57.71 $57.71 96,944
2022-01-11 $55.01 $56.09 $54.74 $56.03 $56.03 27,109
2022-01-10 $55.64 $56.00 $54.82 $55.16 $55.16 51,740
2022-01-07 $55.11 $55.86 $55.04 $55.85 $55.85 44,472
2022-01-06 $55.38 $55.59 $54.44 $54.75 $54.75 48,538
2022-01-05 $54.32 $56.19 $54.32 $54.83 $54.83 118,201
2022-01-04 $53.23 $54.35 $53.23 $54.05 $54.05 89,820
2022-01-03 $53.70 $54.03 $53.14 $53.16 $53.16 25,872
2021-12-31 $52.86 $53.37 $52.73 $53.19 $53.19 33,033
2021-12-30 $53.18 $53.64 $52.88 $52.94 $52.94 354,204
2021-12-29 $52.75 $53.06 $52.60 $52.73 $52.73 27,735
2021-12-28 $52.97 $53.04 $52.41 $52.74 $52.74 36,241
2021-12-27 $52.69 $53.23 $52.13 $53.19 $53.19 35,311
2021-12-23 $52.41 $52.63 $52.17 $52.52 $52.52 43,601
2021-12-22 $51.90 $52.58 $51.66 $52.50 $52.50 24,059
2021-12-21 $51.46 $52.20 $51.46 $52.05 $52.05 27,934
2021-12-20 $52.11 $52.11 $50.46 $50.91 $50.91 138,715
2021-12-17 $56.07 $56.90 $55.68 $56.45 $52.57 49,895
2021-12-16 $55.95 $57.04 $55.95 $56.53 $52.64 129,340
2021-12-15 $55.48 $55.48 $53.52 $54.99 $51.21 44,255
2021-12-14 $55.38 $56.87 $55.38 $55.79 $51.95 52,662
2021-12-13 $55.57 $55.84 $54.65 $55.21 $51.41 50,572
2021-12-10 $55.69 $55.82 $54.79 $55.19 $51.39 13,675
2021-12-09 $55.25 $55.44 $54.72 $55.28 $51.48 20,412
2021-12-08 $55.61 $55.85 $55.34 $55.68 $51.85 53,495
2021-12-07 $55.47 $56.36 $55.43 $55.58 $51.76 36,061
2021-12-06 $53.51 $54.38 $53.29 $54.09 $50.37 36,742
2021-12-03 $53.61 $53.98 $52.61 $53.02 $49.37 37,364
2021-12-02 $52.57 $53.95 $52.57 $53.66 $49.97 37,822
2021-12-01 $53.09 $53.92 $51.68 $51.71 $48.15 80,985
2021-11-30 $53.00 $53.51 $51.43 $51.95 $48.38 76,433
2021-11-29 $54.40 $54.40 $53.12 $53.13 $49.48 28,669
2021-11-26 $53.32 $53.87 $52.67 $53.79 $50.09 47,570
2021-11-24 $55.85 $55.85 $55.37 $55.49 $51.67 28,634
2021-11-23 $56.02 $56.65 $55.45 $56.07 $52.21 44,964
2021-11-22 $54.18 $56.00 $54.18 $55.42 $51.61 87,339
2021-11-19 $53.50 $54.21 $53.39 $53.69 $50.00 30,296
2021-11-18 $53.68 $53.81 $53.12 $53.47 $49.79 129,029
2021-11-17 $54.88 $55.02 $53.84 $53.88 $50.17 40,437
2021-11-16 $55.32 $55.32 $54.70 $54.88 $51.10 56,324
2021-11-15 $56.25 $56.25 $55.22 $55.34 $51.53 48,947
2021-11-12 $56.38 $56.95 $56.09 $56.33 $52.45 98,663
2021-11-11 $56.17 $57.00 $56.17 $56.76 $52.86 64,464
2021-11-10 $55.30 $55.72 $54.55 $54.66 $50.90 72,566
2021-11-09 $56.54 $56.57 $55.38 $55.98 $52.13 124,306
2021-11-08 $56.54 $57.31 $56.51 $56.81 $52.90 121,765
2021-11-05 $55.37 $55.46 $54.97 $55.28 $51.48 86,306
2021-11-04 $55.42 $55.70 $54.77 $55.13 $51.34 45,681
2021-11-03 $55.19 $55.44 $54.80 $55.35 $51.54 61,237
2021-11-02 $55.67 $55.67 $55.05 $55.40 $51.59 91,641
2021-11-01 $56.55 $56.70 $55.82 $56.39 $52.51 50,624
2021-10-29 $56.43 $56.81 $56.10 $56.31 $52.44 71,696
2021-10-28 $56.31 $56.68 $56.19 $56.39 $52.51 26,979
2021-10-27 $57.69 $57.69 $56.26 $56.27 $52.40 50,127
2021-10-26 $58.40 $58.74 $57.73 $58.16 $54.16 40,277
2021-10-25 $56.90 $58.52 $56.89 $58.37 $54.35 51,957
2021-10-22 $55.97 $56.71 $55.70 $56.41 $52.53 61,606
2021-10-21 $56.40 $56.40 $55.11 $55.91 $52.06 81,465
2021-10-20 $57.05 $57.81 $56.62 $57.49 $53.54 50,226
2021-10-19 $58.12 $58.12 $57.40 $57.76 $53.79 25,377
2021-10-18 $57.36 $58.07 $56.92 $58.02 $54.03 72,953
2021-10-15 $58.06 $58.73 $58.03 $58.03 $54.04 107,117
2021-10-14 $57.45 $58.19 $57.45 $57.61 $53.65 75,660
2021-10-13 $56.76 $56.85 $56.21 $56.80 $52.89 69,825
2021-10-12 $56.66 $57.03 $56.56 $56.79 $52.88 43,159
2021-10-11 $56.90 $57.82 $56.58 $56.60 $52.71 531,834
2021-10-08 $56.18 $56.41 $55.65 $55.73 $51.90 39,587
2021-10-07 $55.37 $56.34 $55.37 $55.65 $51.82 172,260
2021-10-06 $54.52 $54.66 $53.59 $54.66 $50.90 157,398
2021-10-05 $55.12 $55.89 $54.65 $55.51 $51.69 59,454
2021-10-04 $55.36 $56.08 $55.00 $55.13 $51.34 69,640
2021-10-01 $55.46 $55.77 $54.44 $55.55 $51.73 101,458
2021-09-30 $55.77 $56.37 $55.20 $55.21 $51.41 122,546
2021-09-29 $55.89 $55.89 $54.90 $55.09 $51.30 83,127
2021-09-28 $56.28 $56.28 $55.14 $55.45 $51.64 55,714
2021-09-27 $55.83 $56.88 $55.78 $56.74 $52.84 43,947
2021-09-24 $55.84 $56.41 $55.68 $55.85 $52.01 69,030
2021-09-23 $56.00 $56.91 $55.73 $56.31 $52.44 100,213
2021-09-22 $56.09 $56.72 $55.62 $55.62 $51.79 177,289
2021-09-21 $55.22 $55.24 $53.55 $54.55 $50.80 183,166
2021-09-20 $54.65 $55.23 $53.73 $54.72 $50.96 198,251
2021-09-17 $59.08 $59.08 $57.08 $57.26 $53.32 216,364
2021-09-16 $60.63 $60.63 $59.62 $59.71 $55.60 40,718
2021-09-15 $60.32 $61.50 $60.32 $61.48 $57.25 71,230
2021-09-14 $61.32 $61.32 $59.79 $59.88 $55.76 42,588
2021-09-13 $61.84 $61.84 $60.67 $61.16 $56.95 39,929
2021-09-10 $61.74 $62.57 $61.07 $61.08 $56.88 29,372
2021-09-09 $61.00 $61.45 $60.67 $61.10 $56.90 35,946
2021-09-08 $61.99 $62.00 $60.89 $61.02 $56.82 34,227
2021-09-07 $62.60 $63.02 $62.33 $62.34 $58.05 75,938
2021-09-03 $63.10 $63.39 $62.37 $62.50 $58.20 37,317
2021-09-02 $62.90 $63.26 $62.49 $62.61 $58.30 61,644
2021-09-01 $62.05 $62.97 $61.32 $62.64 $58.33 98,510
2021-08-31 $63.54 $63.54 $62.20 $62.46 $58.16 105,566
2021-08-30 $64.33 $64.33 $63.47 $63.52 $59.15 30,859
2021-08-27 $62.38 $64.00 $62.38 $63.78 $59.39 52,682
2021-08-26 $62.78 $62.87 $61.94 $61.94 $57.68 29,905
2021-08-25 $63.26 $63.75 $62.94 $63.07 $58.73 49,982
2021-08-24 $62.61 $63.56 $62.61 $63.29 $58.94 60,468
2021-08-23 $61.01 $61.56 $60.86 $61.15 $56.94 251,051
2021-08-20 $60.17 $60.80 $59.81 $60.44 $56.28 87,476
2021-08-19 $61.22 $61.22 $60.08 $60.58 $56.41 150,525
2021-08-18 $63.30 $64.26 $63.23 $63.27 $58.92 101,765
2021-08-17 $65.09 $65.16 $63.05 $64.01 $59.61 240,354
2021-08-16 $65.99 $66.28 $64.67 $65.98 $61.44 148,026
2021-08-13 $66.97 $67.33 $66.50 $66.87 $62.27 143,198
2021-08-12 $67.00 $67.09 $66.05 $66.93 $62.33 123,308
2021-08-11 $67.42 $67.57 $66.63 $67.48 $62.84 135,808
2021-08-10 $64.78 $66.93 $64.62 $66.73 $62.14 347,546
2021-08-09 $63.85 $64.76 $63.28 $64.66 $60.21 182,937
2021-08-06 $64.03 $64.53 $63.72 $64.13 $59.72 68,715
2021-08-05 $64.10 $64.23 $63.39 $63.40 $59.04 132,441
2021-08-04 $65.21 $65.27 $64.46 $64.52 $60.08 79,500
2021-08-03 $64.16 $65.40 $63.49 $65.37 $60.87 91,511
2021-08-02 $65.66 $65.88 $64.08 $64.11 $59.70 279,519
2021-07-30 $65.45 $66.03 $64.50 $64.78 $60.32 167,955
2021-07-29 $65.02 $66.48 $65.02 $66.12 $61.57 224,864
2021-07-28 $63.45 $64.45 $62.84 $64.21 $59.79 102,924
2021-07-27 $63.05 $63.49 $62.22 $62.89 $58.56 44,442
2021-07-26 $62.27 $63.82 $62.24 $63.77 $59.38 219,873
2021-07-23 $61.71 $61.91 $61.05 $61.76 $57.51 79,143
2021-07-22 $61.23 $61.42 $60.27 $61.12 $56.92 28,004
2021-07-21 $60.15 $61.37 $60.15 $61.24 $57.03 126,446
2021-07-20 $58.34 $59.91 $57.86 $59.80 $55.69 50,976
2021-07-19 $58.66 $58.83 $57.67 $58.68 $54.64 331,793
2021-07-16 $62.18 $62.18 $60.29 $60.37 $56.22 89,350
2021-07-15 $62.04 $63.06 $61.85 $62.30 $58.01 52,737
2021-07-14 $62.85 $63.51 $61.99 $62.18 $57.90 51,640
2021-07-13 $62.80 $62.80 $62.04 $62.20 $57.92 57,541
2021-07-12 $62.07 $63.29 $61.50 $63.03 $58.69 50,434
2021-07-09 $61.11 $62.76 $61.11 $62.58 $58.28 59,525
2021-07-08 $59.71 $60.45 $58.81 $60.07 $55.94 83,833
2021-07-07 $60.63 $61.63 $60.49 $61.45 $57.22 236,213
2021-07-06 $61.82 $61.82 $59.89 $60.30 $56.15 109,942
2021-07-02 $62.02 $62.26 $61.50 $62.11 $57.84 64,100
2021-07-01 $62.35 $62.48 $61.43 $61.64 $57.40 88,585
2021-06-30 $61.40 $61.99 $61.32 $61.96 $57.70 49,305
2021-06-29 $61.62 $62.30 $61.62 $61.79 $57.54 51,272
2021-06-28 $62.39 $62.39 $61.02 $61.37 $57.15 167,382
2021-06-25 $63.07 $63.24 $62.08 $62.13 $57.86 65,765
2021-06-24 $61.57 $62.81 $61.31 $62.48 $58.18 59,858
2021-06-23 $61.14 $61.88 $60.80 $60.91 $56.72 59,834
2021-06-22 $60.14 $60.68 $59.80 $60.44 $56.28 40,917
2021-06-21 $58.91 $60.26 $58.91 $60.19 $56.05 122,933
2021-06-18 $59.11 $59.61 $58.53 $58.66 $54.62 134,916
2021-06-17 $61.41 $61.50 $58.77 $59.39 $55.30 206,883
2021-06-16 $62.78 $62.78 $61.42 $61.69 $57.45 106,006
2021-06-15 $63.40 $63.60 $62.16 $63.28 $58.93 135,798
2021-06-14 $65.21 $65.21 $63.61 $63.86 $59.47 136,568
2021-06-11 $65.10 $65.59 $64.64 $65.17 $60.69 64,557
2021-06-10 $64.66 $65.16 $64.03 $64.26 $59.84 55,720
2021-06-09 $64.06 $64.89 $63.54 $64.32 $59.90 103,579
2021-06-08 $63.76 $64.46 $63.06 $64.20 $59.78 72,641
2021-06-07 $64.30 $64.43 $63.37 $63.76 $59.37 111,981
2021-06-04 $64.90 $65.10 $64.23 $64.76 $60.31 59,275
2021-06-03 $64.25 $64.55 $63.26 $64.24 $59.82 165,611
2021-06-02 $65.25 $65.42 $64.50 $64.95 $60.48 229,554
2021-06-01 $65.00 $65.48 $64.71 $65.48 $60.98 317,412
2021-05-28 $63.25 $63.44 $62.24 $63.17 $58.82 120,682
2021-05-27 $62.47 $63.51 $62.47 $63.14 $58.80 164,875
2021-05-26 $60.62 $61.58 $60.42 $61.40 $57.18 150,759
2021-05-25 $62.18 $62.30 $60.52 $60.60 $56.43 177,214
2021-05-24 $61.57 $62.22 $61.06 $62.08 $57.81 112,858
2021-05-21 $62.52 $62.94 $61.24 $61.61 $57.37 122,380
2021-05-20 $62.65 $62.65 $61.59 $62.32 $58.03 167,868
2021-05-19 $62.87 $63.15 $61.57 $62.53 $58.23 368,177
2021-05-18 $65.56 $65.75 $64.58 $64.71 $60.26 146,479
2021-05-17 $63.56 $65.11 $63.42 $65.04 $60.57 283,303
2021-05-14 $63.63 $63.99 $62.94 $63.66 $59.28 194,813
2021-05-13 $63.71 $65.16 $63.00 $63.94 $59.54 248,159
2021-05-12 $66.73 $67.00 $63.70 $63.99 $59.59 577,234
2021-05-11 $65.26 $67.36 $64.76 $67.26 $62.63 418,446
2021-05-10 $67.65 $68.22 $66.02 $66.18 $61.63 530,447
2021-05-07 $65.06 $66.07 $64.42 $66.07 $61.52 234,285
2021-05-06 $63.68 $64.74 $63.06 $64.74 $60.29 259,215
2021-05-05 $62.58 $63.59 $62.54 $62.97 $58.64 231,934
2021-05-04 $60.51 $61.86 $60.28 $61.81 $57.56 396,226
2021-05-03 $59.61 $60.82 $59.56 $60.51 $56.35 198,401
2021-04-30 $59.84 $60.39 $59.17 $59.17 $55.10 164,574
2021-04-29 $61.33 $61.41 $59.96 $60.71 $56.53 99,889
2021-04-28 $60.41 $61.29 $60.22 $61.11 $56.91 89,427
2021-04-27 $60.45 $60.73 $60.02 $60.42 $56.26 70,893
2021-04-26 $59.47 $60.56 $59.47 $60.56 $56.39 115,426
2021-04-23 $57.82 $58.86 $57.82 $58.74 $54.70 91,411
2021-04-22 $57.88 $58.03 $56.74 $57.32 $53.38 137,903
2021-04-21 $56.47 $57.78 $55.92 $57.78 $53.81 63,328
2021-04-20 $58.00 $58.00 $56.35 $56.72 $52.82 172,644
2021-04-19 $58.05 $58.64 $57.72 $58.00 $54.01 122,912
2021-04-16 $57.72 $58.10 $57.24 $58.01 $54.02 119,094
2021-04-15 $58.13 $58.13 $57.14 $57.45 $53.50 88,324
2021-04-14 $55.74 $57.64 $55.74 $57.09 $53.16 142,484
2021-04-13 $55.50 $55.57 $54.79 $55.35 $51.54 45,701
2021-04-12 $55.78 $55.94 $55.16 $55.42 $51.61 56,594
2021-04-09 $56.13 $56.21 $55.59 $55.78 $51.94 56,934
2021-04-08 $56.61 $56.61 $55.61 $56.45 $52.57 86,680
2021-04-07 $56.30 $56.94 $56.20 $56.51 $52.62 124,041
2021-04-06 $56.65 $57.13 $56.07 $56.30 $52.43 204,297
2021-04-05 $56.78 $57.15 $56.54 $56.84 $52.93 219,498
2021-04-01 $55.88 $55.88 $54.61 $55.52 $51.70 304,906
2021-03-31 $55.46 $56.12 $55.04 $55.80 $51.96 217,644
2021-03-30 $53.79 $54.95 $53.56 $54.86 $51.09 158,036
2021-03-29 $54.35 $55.15 $53.78 $53.94 $50.23 161,359
2021-03-26 $52.47 $54.35 $52.47 $54.32 $50.58 235,810
2021-03-25 $50.37 $51.56 $49.72 $51.50 $47.96 52,558
2021-03-24 $50.85 $52.21 $50.85 $50.93 $47.43 54,473
2021-03-23 $51.97 $52.00 $50.18 $50.34 $46.88 105,223
2021-03-22 $52.74 $52.88 $51.98 $52.42 $48.81 73,815
2021-03-19 $53.03 $53.41 $51.79 $53.00 $49.35 75,756
2021-03-18 $53.55 $54.54 $52.91 $52.99 $49.34 46,319
2021-03-17 $52.98 $53.93 $52.66 $53.91 $50.20 34,395
2021-03-16 $53.94 $54.00 $53.25 $53.34 $49.67 66,060
2021-03-15 $54.46 $54.46 $53.01 $53.80 $50.10 74,089
2021-03-12 $54.08 $54.59 $53.83 $54.51 $50.76 73,606
2021-03-11 $53.59 $54.56 $53.59 $54.52 $50.77 184,090
2021-03-10 $52.10 $52.69 $51.85 $52.65 $49.03 79,665
2021-03-09 $52.39 $52.74 $51.13 $52.46 $48.85 97,911
2021-03-08 $52.00 $53.02 $51.76 $52.58 $48.96 367,120
2021-03-05 $51.19 $51.93 $50.15 $51.84 $48.27 152,011
2021-03-04 $51.78 $51.91 $49.22 $49.85 $46.42 68,994
2021-03-03 $51.33 $52.19 $51.00 $51.88 $48.31 66,506
2021-03-02 $50.49 $51.52 $50.42 $51.27 $47.74 50,765
2021-03-01 $49.55 $50.83 $49.55 $50.67 $47.18 58,118
2021-02-26 $50.05 $50.05 $48.48 $48.55 $45.21 82,139
2021-02-25 $52.02 $52.34 $49.84 $50.02 $46.58 59,587
2021-02-24 $50.57 $51.93 $50.57 $51.86 $48.29 119,949
2021-02-23 $50.20 $50.71 $48.91 $50.59 $47.11 55,883
2021-02-22 $48.98 $51.00 $48.98 $50.31 $46.85 60,390
2021-02-19 $48.53 $49.65 $48.53 $49.52 $46.11 43,860
2021-02-18 $48.79 $49.05 $47.90 $48.27 $44.95 26,605
2021-02-17 $49.04 $49.27 $48.39 $48.79 $45.43 42,551
2021-02-16 $48.28 $49.09 $48.28 $49.03 $45.66 56,199
2021-02-12 $46.87 $47.61 $46.60 $47.57 $44.30 20,201
2021-02-11 $47.46 $47.50 $46.58 $47.07 $43.83 19,609
2021-02-10 $47.37 $47.65 $46.76 $47.35 $44.09 21,988
2021-02-09 $46.77 $47.22 $46.43 $47.17 $43.93 23,245
2021-02-08 $46.54 $47.30 $46.54 $47.22 $43.97 88,274
2021-02-05 $45.41 $46.17 $45.36 $46.07 $42.90 29,607
2021-02-04 $44.89 $45.11 $44.71 $45.11 $42.01 29,074
2021-02-03 $44.52 $44.98 $44.52 $44.86 $41.77 42,266
2021-02-02 $44.90 $44.90 $44.30 $44.47 $41.41 26,530
2021-02-01 $44.44 $44.66 $43.62 $44.60 $41.53 40,044
2021-01-29 $44.76 $44.76 $43.16 $43.23 $40.26 38,484
2021-01-28 $44.83 $45.04 $44.28 $44.91 $41.82 22,359
2021-01-27 $44.49 $45.29 $43.60 $44.42 $41.36 182,243
2021-01-26 $46.54 $46.55 $45.60 $45.64 $42.50 42,672
2021-01-25 $46.54 $46.54 $45.54 $46.07 $42.90 62,665
2021-01-22 $46.01 $46.58 $45.60 $46.54 $43.34 76,147
2021-01-21 $47.66 $47.97 $46.90 $46.95 $43.72 44,754
2021-01-20 $48.18 $48.34 $47.54 $47.77 $44.48 43,369
2021-01-19 $48.09 $48.10 $47.50 $47.90 $44.60 45,816
2021-01-15 $48.88 $48.88 $47.45 $47.71 $44.43 88,244
2021-01-14 $49.65 $50.52 $49.65 $50.19 $46.74 44,658
2021-01-13 $50.32 $50.32 $49.03 $49.16 $45.78 51,245
2021-01-12 $49.80 $50.63 $49.59 $50.51 $47.04 96,660
2021-01-11 $49.17 $50.14 $48.83 $49.85 $46.42 58,578
2021-01-08 $50.50 $50.50 $49.64 $50.47 $47.00 71,438
2021-01-07 $50.55 $50.80 $50.23 $50.62 $47.14 75,228
2021-01-06 $48.38 $50.13 $48.13 $49.65 $46.23 102,192
2021-01-05 $45.60 $47.45 $45.60 $47.29 $44.04 45,758
2021-01-04 $46.23 $46.71 $45.29 $45.59 $42.45 60,516
2020-12-31 $44.87 $44.87 $44.30 $44.63 $41.56 43,116
2020-12-30 $44.27 $45.09 $44.27 $44.92 $41.83 19,155
2020-12-29 $44.35 $44.57 $44.00 $44.26 $41.22 204,592
2020-12-28 $44.95 $45.06 $44.03 $44.07 $41.04 28,982
2020-12-24 $44.60 $44.60 $44.28 $44.40 $41.35 6,726
2020-12-23 $44.19 $44.64 $44.19 $44.36 $41.31 20,953
2020-12-22 $44.19 $44.19 $43.54 $43.77 $40.76 58,723
2020-12-21 $43.32 $44.41 $43.05 $44.32 $41.27 65,419
2020-12-18 $45.86 $45.91 $45.14 $45.28 $41.39 36,966
2020-12-17 $45.84 $46.03 $45.63 $45.83 $41.89 31,801
2020-12-16 $45.65 $45.72 $45.05 $45.50 $41.59 59,046
2020-12-15 $44.84 $45.65 $44.56 $45.58 $41.66 39,435
2020-12-14 $45.30 $45.31 $44.07 $44.20 $40.40 93,611
2020-12-11 $45.20 $45.20 $44.33 $44.88 $41.02 84,466
2020-12-10 $44.16 $45.57 $43.81 $45.54 $41.62 43,509
2020-12-09 $44.60 $45.00 $43.56 $43.94 $40.16 204,083
2020-12-08 $43.85 $44.42 $43.56 $44.42 $40.60 35,740
2020-12-07 $43.81 $44.29 $43.60 $44.00 $40.22 42,394
2020-12-04 $42.50 $43.84 $42.50 $43.84 $40.07 30,157
2020-12-03 $42.19 $42.37 $41.72 $41.86 $38.26 17,508
2020-12-02 $41.43 $41.92 $41.09 $41.88 $38.28 11,768
2020-12-01 $40.70 $41.64 $40.70 $41.50 $37.93 51,875
2020-11-30 $40.48 $40.49 $39.72 $39.72 $36.30 21,968
2020-11-27 $40.51 $40.78 $40.50 $40.55 $37.06 16,347
2020-11-25 $40.40 $40.44 $39.81 $40.35 $36.88 14,036
2020-11-24 $38.99 $40.58 $38.99 $40.57 $37.08 51,524
2020-11-23 $37.78 $38.47 $37.78 $38.43 $35.13 48,755
2020-11-20 $37.32 $37.32 $37.08 $37.22 $34.02 12,130
2020-11-19 $36.93 $37.30 $36.83 $37.19 $33.99 12,317
2020-11-18 $37.64 $37.87 $36.95 $37.02 $33.84 27,703
2020-11-17 $37.15 $37.68 $36.86 $37.56 $34.33 27,208
2020-11-16 $36.72 $37.32 $36.63 $37.27 $34.07 26,432
2020-11-13 $34.99 $35.93 $34.99 $35.88 $32.80 12,604
2020-11-12 $35.17 $35.33 $34.62 $34.81 $31.82 9,845
2020-11-11 $35.50 $35.50 $35.20 $35.41 $32.37 9,939
2020-11-10 $35.31 $35.78 $35.31 $35.39 $32.35 33,186
2020-11-09 $35.62 $36.42 $35.29 $35.31 $32.27 67,962
2020-11-06 $34.12 $34.36 $33.98 $34.02 $31.10 39,563
2020-11-05 $32.82 $33.83 $32.82 $33.61 $30.72 13,053
2020-11-04 $33.21 $33.21 $32.07 $32.07 $29.31 12,743
2020-11-03 $33.12 $33.44 $33.06 $33.32 $30.46 13,783
2020-11-02 $32.38 $32.57 $32.21 $32.55 $29.75 40,231
2020-10-30 $31.86 $32.18 $31.75 $31.98 $29.23 10,792
2020-10-29 $31.22 $32.20 $31.00 $32.11 $29.35 5,905
2020-10-28 $31.97 $31.97 $31.33 $31.34 $28.65 47,776
2020-10-27 $32.86 $32.93 $32.70 $32.70 $29.89 6,524
2020-10-26 $33.59 $33.59 $32.81 $32.97 $30.14 14,914
2020-10-23 $33.64 $34.00 $33.57 $33.83 $30.92 37,273
2020-10-22 $33.02 $33.48 $32.95 $33.46 $30.58 19,930
2020-10-21 $32.83 $33.46 $32.83 $33.02 $30.18 9,547
2020-10-20 $32.95 $33.30 $32.88 $32.88 $30.05 8,994
2020-10-19 $33.00 $33.55 $32.71 $32.71 $29.90 14,092
2020-10-16 $32.80 $33.02 $32.65 $32.84 $30.02 23,113
2020-10-15 $32.09 $32.76 $32.09 $32.74 $29.93 18,704
2020-10-14 $32.40 $32.76 $32.40 $32.65 $29.84 8,812
2020-10-13 $32.50 $32.52 $32.15 $32.44 $29.65 11,159
2020-10-12 $32.97 $32.97 $32.70 $32.83 $30.01 16,606
2020-10-09 $33.46 $33.61 $32.71 $32.97 $30.14 17,421
2020-10-08 $33.00 $33.28 $32.90 $33.26 $30.40 16,670
2020-10-07 $32.49 $32.97 $32.48 $32.90 $30.07 25,635
2020-10-06 $32.64 $32.83 $31.96 $32.04 $29.29 16,356
2020-10-05 $31.75 $32.62 $31.75 $32.56 $29.76 167,964
2020-10-02 $30.71 $31.69 $30.71 $31.56 $28.85 15,620
2020-10-01 $31.01 $31.27 $30.88 $31.15 $28.47 25,937
2020-09-30 $30.85 $31.31 $30.73 $30.90 $28.24 39,591
2020-09-29 $31.14 $31.22 $30.67 $30.71 $28.07 28,306
2020-09-28 $31.12 $31.48 $31.12 $31.14 $28.46 22,539
2020-09-25 $30.11 $30.58 $30.02 $30.57 $27.94 21,078
2020-09-24 $30.15 $30.81 $29.87 $30.37 $27.76 26,838
2020-09-23 $30.68 $31.00 $30.30 $30.33 $27.72 16,907
2020-09-22 $30.74 $31.00 $30.54 $30.79 $28.14 12,983
2020-09-21 $31.99 $31.99 $30.46 $30.83 $28.18 28,745
2020-09-18 $32.81 $33.32 $32.52 $32.56 $29.76 40,146
2020-09-17 $31.75 $32.87 $31.60 $32.78 $29.96 48,327
2020-09-16 $32.20 $32.34 $31.79 $32.12 $29.36 23,504
2020-09-15 $31.75 $32.14 $31.65 $31.99 $29.24 31,269
2020-09-14 $31.29 $31.59 $31.16 $31.56 $28.85 13,772
2020-09-11 $30.87 $31.41 $30.87 $31.04 $28.37 15,309
2020-09-10 $31.10 $31.10 $30.46 $30.46 $27.84 7,356
2020-09-09 $30.77 $31.14 $30.77 $30.96 $28.30 12,665
2020-09-08 $30.79 $30.83 $30.25 $30.40 $27.79 16,527
2020-09-04 $31.23 $31.52 $30.82 $31.33 $28.64 16,797
2020-09-03 $31.55 $31.68 $30.73 $30.94 $28.28 30,704
2020-09-02 $31.64 $31.64 $31.22 $31.64 $28.92 13,447
2020-09-01 $30.81 $31.49 $30.74 $31.49 $28.78 4,044
2020-08-31 $31.17 $31.17 $30.74 $30.74 $28.10 30,169
2020-08-28 $30.78 $31.26 $30.78 $31.25 $28.56 39,721
2020-08-27 $30.93 $30.93 $30.26 $30.56 $27.93 52,418
2020-08-26 $30.73 $31.00 $30.52 $30.70 $28.06 12,598
2020-08-25 $30.90 $30.90 $30.43 $30.80 $28.16 4,626
2020-08-24 $30.64 $30.89 $30.64 $30.89 $28.23 7,883
2020-08-21 $30.48 $30.67 $30.21 $30.33 $27.72 14,409
2020-08-20 $30.55 $31.03 $30.34 $31.03 $28.36 16,941
2020-08-19 $31.54 $31.58 $31.01 $31.04 $28.37 6,556
2020-08-18 $31.44 $31.58 $31.31 $31.33 $28.64 10,248
2020-08-17 $31.23 $31.46 $30.98 $31.08 $28.41 7,816
2020-08-14 $30.83 $31.00 $30.69 $30.95 $28.29 6,765
2020-08-13 $31.08 $31.08 $30.72 $30.77 $28.12 7,352
2020-08-12 $31.32 $31.32 $30.87 $31.04 $28.37 14,921
2020-08-11 $31.59 $31.59 $30.90 $30.98 $28.32 41,992
2020-08-10 $30.11 $31.00 $30.11 $31.00 $28.33 48,245
2020-08-07 $29.77 $29.91 $29.47 $29.90 $27.33 14,139
2020-08-06 $30.17 $30.32 $30.14 $30.15 $27.56 49,171
2020-08-05 $29.99 $30.61 $29.99 $30.32 $27.71 44,116
2020-08-04 $29.00 $29.38 $29.00 $29.37 $26.84 12,039
2020-08-03 $28.81 $29.23 $28.81 $29.18 $26.67 40,953
2020-07-31 $29.02 $29.02 $28.44 $28.57 $26.11 28,178
2020-07-30 $29.39 $29.39 $28.80 $29.13 $26.63 10,870
2020-07-29 $29.36 $29.74 $29.32 $29.68 $27.13 57,507
2020-07-28 $29.41 $29.41 $28.98 $28.99 $26.50 27,050
2020-07-27 $29.22 $29.64 $29.19 $29.64 $27.09 46,004
2020-07-24 $28.73 $28.97 $28.55 $28.92 $26.43 6,441
2020-07-23 $29.27 $29.37 $28.92 $28.93 $26.44 14,838
2020-07-22 $28.92 $29.19 $28.92 $29.18 $26.67 4,656
2020-07-21 $28.78 $29.07 $28.78 $28.91 $26.42 13,011
2020-07-20 $28.50 $28.64 $28.42 $28.52 $26.07 7,839
2020-07-17 $28.97 $28.97 $28.59 $28.59 $26.13 11,342
2020-07-16 $28.94 $28.98 $28.71 $28.72 $26.25 5,564
2020-07-15 $29.20 $29.20 $28.65 $29.07 $26.57 35,080
2020-07-14 $27.83 $28.79 $27.67 $28.79 $26.31 9,155
2020-07-13 $28.57 $28.65 $27.86 $27.86 $25.46 18,644
2020-07-10 $27.10 $27.98 $27.10 $27.98 $25.57 7,570
2020-07-09 $27.59 $27.74 $26.92 $27.05 $24.72 4,853
2020-07-08 $27.67 $27.86 $27.41 $27.55 $25.18 4,300
2020-07-07 $27.65 $27.85 $27.39 $27.39 $25.04 6,582
2020-07-06 $28.05 $28.31 $27.76 $28.03 $25.62 12,447
2020-07-02 $27.75 $28.10 $27.49 $27.52 $25.15 14,218
2020-07-01 $27.56 $27.60 $26.99 $27.11 $24.78 6,506
2020-06-30 $27.18 $27.65 $27.06 $27.57 $25.20 10,445
2020-06-29 $26.95 $27.55 $26.95 $27.34 $24.99 16,436
2020-06-26 $27.61 $27.61 $26.75 $26.75 $24.45 19,667
2020-06-25 $27.21 $27.80 $27.11 $27.80 $25.41 12,627
2020-06-24 $28.02 $28.02 $27.05 $27.21 $24.87 11,339
2020-06-23 $28.36 $28.62 $28.21 $28.23 $25.80 13,497
2020-06-22 $27.72 $27.99 $27.64 $27.84 $25.45 17,435
2020-06-19 $28.40 $28.40 $27.61 $27.68 $25.30 12,905
2020-06-18 $28.01 $28.23 $27.71 $28.10 $25.68 12,882
2020-06-17 $28.74 $28.74 $28.33 $28.33 $25.89 9,053
2020-06-16 $28.90 $29.23 $28.29 $28.90 $26.42 29,457
2020-06-15 $26.85 $28.04 $26.68 $27.85 $25.46 24,336
2020-06-12 $27.79 $28.13 $27.30 $27.82 $25.43 23,317
2020-06-11 $28.04 $28.10 $26.59 $26.59 $24.30 22,146
2020-06-10 $30.23 $30.23 $29.35 $29.45 $26.92 11,812
2020-06-09 $30.17 $30.26 $29.71 $30.17 $27.58 11,453
2020-06-08 $30.54 $30.89 $30.14 $30.89 $28.23 24,571
2020-06-05 $29.90 $30.59 $29.73 $29.85 $27.28 23,643
2020-06-04 $28.47 $29.00 $28.16 $29.00 $26.51 25,125
2020-06-03 $27.81 $28.53 $27.81 $28.42 $25.98 29,739
2020-06-02 $27.06 $27.40 $27.06 $27.33 $24.98 87,236
2020-06-01 $26.39 $26.66 $26.20 $26.49 $24.21 46,335
2020-05-29 $25.98 $26.05 $25.53 $26.05 $23.81 11,192
2020-05-28 $26.23 $26.35 $25.73 $25.79 $23.57 56,898
2020-05-27 $25.35 $26.23 $25.35 $26.23 $23.97 73,750
2020-05-26 $24.86 $25.15 $24.86 $25.00 $22.85 32,007
2020-05-22 $24.25 $24.25 $23.79 $24.10 $22.03 8,286
2020-05-21 $24.54 $24.60 $24.20 $24.25 $22.17 10,146
2020-05-20 $24.44 $24.80 $24.41 $24.43 $22.33 10,311
2020-05-19 $24.28 $24.50 $23.97 $24.00 $21.94 15,922
2020-05-18 $23.53 $24.26 $23.49 $24.24 $22.16 15,177
2020-05-15 $22.45 $22.70 $22.42 $22.47 $20.54 12,228
2020-05-14 $21.43 $22.31 $21.09 $22.28 $20.36 10,676
2020-05-13 $22.71 $22.71 $21.69 $21.96 $20.07 14,384
2020-05-12 $23.68 $23.68 $22.70 $22.70 $20.75 17,980
2020-05-11 $23.72 $23.72 $23.23 $23.23 $21.23 18,315
2020-05-08 $23.88 $24.40 $23.81 $24.40 $22.30 49,370
2020-05-07 $23.30 $23.61 $23.29 $23.38 $21.37 9,839
2020-05-06 $23.13 $23.16 $22.74 $22.74 $20.78 12,681
2020-05-05 $23.53 $23.89 $23.00 $23.00 $21.02 8,184
2020-05-04 $22.75 $23.23 $22.52 $23.23 $21.23 12,161
2020-05-01 $23.22 $23.39 $22.84 $22.99 $21.01 13,565
2020-04-30 $24.62 $24.62 $23.78 $23.78 $21.74 20,676
2020-04-29 $23.88 $25.35 $23.88 $25.21 $23.04 144,896
2020-04-28 $23.57 $23.65 $22.97 $23.38 $21.37 10,705
2020-04-27 $22.48 $23.06 $22.19 $22.97 $21.00 10,116
2020-04-24 $22.52 $22.64 $21.86 $22.08 $20.18 10,445
2020-04-23 $22.29 $23.04 $22.29 $22.41 $20.48 8,616
2020-04-22 $22.00 $22.18 $21.96 $22.08 $20.18 20,355
2020-04-21 $21.64 $21.71 $21.28 $21.65 $19.79 18,308
2020-04-20 $22.42 $22.64 $22.01 $22.08 $20.18 10,590
2020-04-17 $22.83 $23.05 $22.72 $22.93 $20.96 20,598
2020-04-16 $22.09 $22.09 $21.68 $22.05 $20.15 6,726
2020-04-15 $22.44 $22.44 $21.78 $22.08 $20.18 8,177
2020-04-14 $23.81 $24.05 $23.31 $23.35 $21.34 8,247
2020-04-13 $23.56 $23.56 $22.90 $23.29 $21.29 22,603
2020-04-09 $23.62 $23.99 $23.41 $23.42 $21.41 9,931
2020-04-08 $22.43 $23.17 $22.43 $23.05 $21.07 30,958
2020-04-07 $23.06 $23.20 $22.26 $22.26 $20.35 8,554
2020-04-06 $21.59 $21.99 $21.59 $21.98 $20.09 28,081
2020-04-03 $21.04 $21.20 $20.41 $20.56 $18.79 8,032
2020-04-02 $21.32 $21.76 $20.90 $21.36 $19.52 26,912
2020-04-01 $21.20 $21.65 $20.92 $21.01 $19.20 17,808
2020-03-31 $21.73 $22.45 $21.53 $21.88 $20.00 29,578
2020-03-30 $21.19 $21.33 $20.68 $21.26 $19.43 26,210
2020-03-27 $21.00 $21.37 $20.85 $20.87 $19.08 10,326
2020-03-26 $21.23 $22.15 $21.16 $21.97 $20.08 46,266
2020-03-25 $20.71 $21.65 $19.98 $20.92 $19.12 221,043
2020-03-24 $19.78 $20.24 $19.53 $20.24 $18.50 16,369
2020-03-23 $18.80 $18.80 $17.83 $18.04 $16.49 31,011
2020-03-20 $19.82 $20.06 $18.68 $18.76 $17.15 18,803
2020-03-19 $18.00 $19.38 $17.61 $19.18 $17.53 16,031
2020-03-18 $19.40 $19.82 $18.00 $18.44 $16.85 13,459
2020-03-17 $20.60 $21.39 $20.02 $21.02 $19.21 5,897
2020-03-16 $20.09 $21.28 $20.00 $20.20 $18.46 8,982
2020-03-13 $22.65 $23.26 $21.22 $23.22 $21.22 22,516
2020-03-12 $21.75 $21.91 $20.25 $20.61 $18.84 56,609
2020-03-11 $24.74 $24.84 $23.02 $23.54 $21.52 30,116
2020-03-10 $25.40 $25.68 $24.17 $25.58 $23.38 15,217
2020-03-09 $26.00 $26.00 $23.85 $23.86 $21.81 75,594
2020-03-06 $28.16 $28.64 $27.60 $27.90 $25.50 18,726
2020-03-05 $29.80 $29.80 $28.70 $29.09 $26.59 8,183
2020-03-04 $30.36 $30.63 $30.05 $30.61 $27.98 4,608
2020-03-03 $30.48 $31.07 $29.46 $29.71 $27.16 8,933
2020-03-02 $29.44 $30.15 $29.13 $30.15 $27.56 13,696
2020-02-28 $28.71 $29.51 $28.47 $29.32 $26.80 42,163
2020-02-27 $29.99 $30.72 $29.52 $29.72 $27.16 23,581
2020-02-26 $31.37 $31.74 $30.85 $30.91 $28.25 30,082
2020-02-25 $32.41 $32.41 $31.05 $31.27 $28.58 34,092
2020-02-24 $32.17 $32.28 $32.03 $32.23 $29.46 14,377
2020-02-21 $33.75 $33.83 $33.42 $33.83 $30.92 2,421
2020-02-20 $34.34 $34.44 $33.97 $34.08 $31.15 6,840
2020-02-19 $34.46 $34.65 $34.41 $34.53 $31.56 6,238
2020-02-18 $34.31 $34.51 $34.17 $34.27 $31.32 7,300
2020-02-14 $34.80 $34.80 $34.35 $34.42 $31.46 9,526
2020-02-13 $34.88 $34.98 $34.74 $34.83 $31.84 7,220
2020-02-12 $35.53 $35.63 $35.15 $35.19 $32.16 6,304
2020-02-11 $34.81 $35.23 $34.81 $34.92 $31.92 4,361
2020-02-10 $34.46 $34.56 $34.32 $34.34 $31.39 3,928
2020-02-07 $35.03 $35.03 $34.58 $34.60 $31.63 9,267
2020-02-06 $35.90 $35.90 $35.35 $35.42 $32.37 5,861
2020-02-05 $35.38 $35.45 $35.21 $35.44 $32.39 5,510
2020-02-04 $34.69 $34.93 $34.61 $34.85 $31.85 4,155
2020-02-03 $33.53 $33.83 $33.53 $33.74 $30.84 6,116
2020-01-31 $34.16 $34.16 $33.41 $33.51 $30.63 10,996
2020-01-30 $34.09 $34.59 $33.82 $34.58 $31.61 12,960
2020-01-29 $34.72 $34.83 $34.49 $34.49 $31.52 14,407
2020-01-28 $34.95 $35.01 $34.60 $34.67 $31.69 7,095
2020-01-27 $34.78 $34.80 $34.50 $34.52 $31.55 16,785
2020-01-24 $36.85 $36.85 $35.87 $36.10 $33.00 11,701
2020-01-23 $36.74 $36.88 $36.25 $36.85 $33.68 17,502
2020-01-22 $36.88 $37.21 $36.88 $37.10 $33.91 7,359
2020-01-21 $37.33 $37.33 $36.65 $36.66 $33.51 13,624
2020-01-17 $37.73 $37.73 $37.44 $37.67 $34.43 6,586
2020-01-16 $37.43 $37.57 $37.22 $37.30 $34.09 7,637
2020-01-15 $37.78 $37.78 $37.22 $37.36 $34.15 7,757
2020-01-14 $37.82 $38.01 $37.64 $37.83 $34.58 102,657
2020-01-13 $37.21 $37.67 $37.21 $37.65 $34.41 4,032
2020-01-10 $37.38 $37.48 $36.98 $36.98 $33.80 15,831
2020-01-09 $37.50 $37.50 $37.11 $37.25 $34.05 8,623
2020-01-08 $37.36 $37.74 $37.30 $37.50 $34.28 12,378
2020-01-07 $37.22 $37.56 $37.22 $37.38 $34.17 5,824
2020-01-06 $37.25 $37.43 $37.01 $37.12 $33.93 5,333
2020-01-03 $37.48 $37.64 $37.47 $37.48 $34.26 8,789
2020-01-02 $38.18 $38.24 $37.87 $38.01 $34.74 9,278
2019-12-31 $37.77 $37.84 $37.66 $37.71 $34.47 37,617
2019-12-30 $38.06 $38.06 $37.69 $37.69 $34.45 14,912
2019-12-27 $38.10 $38.10 $37.73 $37.77 $34.46 17,234
2019-12-26 $38.03 $38.13 $37.91 $38.08 $34.74 6,981
2019-12-24 $37.87 $38.11 $37.85 $37.92 $34.59 12,598
2019-12-23 $37.69 $37.82 $37.62 $37.82 $34.50 14,128
2019-12-20 $38.76 $38.85 $38.46 $38.55 $34.06 19,312
2019-12-19 $38.88 $38.95 $38.70 $38.70 $34.20 13,120
2019-12-18 $38.88 $38.88 $38.65 $38.81 $34.29 26,945
2019-12-17 $38.53 $38.90 $38.53 $38.83 $34.31 36,485
2019-12-16 $39.05 $39.05 $38.48 $38.48 $34.00 210,109
2019-12-13 $39.07 $39.35 $38.47 $38.66 $34.16 45,946
2019-12-12 $38.20 $39.07 $38.17 $39.01 $34.47 12,767
2019-12-11 $38.16 $38.38 $38.16 $38.24 $33.79 16,609
2019-12-10 $37.96 $38.22 $37.93 $37.97 $33.55 10,733
2019-12-09 $38.01 $38.39 $38.01 $38.01 $33.59 103,700
2019-12-06 $37.82 $38.06 $37.80 $37.93 $33.52 14,836
2019-12-05 $36.85 $37.16 $36.85 $37.11 $32.79 5,993
2019-12-04 $36.95 $37.28 $36.95 $37.02 $32.71 9,580
2019-12-03 $36.39 $36.48 $36.10 $36.45 $32.21 8,178
2019-12-02 $36.93 $37.15 $36.93 $37.11 $32.79 11,244
2019-11-29 $37.03 $37.03 $36.69 $36.73 $32.46 2,400
2019-11-27 $37.05 $37.21 $36.79 $37.21 $32.88 2,860
2019-11-26 $37.09 $37.12 $36.88 $37.11 $32.79 12,334
2019-11-25 $36.56 $37.11 $36.46 $36.98 $32.68 15,955
2019-11-22 $36.00 $36.47 $36.00 $36.35 $32.12 9,721
2019-11-21 $35.25 $35.65 $35.18 $35.60 $31.46 3,235
2019-11-20 $35.27 $35.68 $35.07 $35.21 $31.11 8,499
2019-11-19 $35.93 $35.93 $35.38 $35.56 $31.42 6,783
2019-11-18 $35.43 $35.58 $35.28 $35.55 $31.41 5,113
2019-11-15 $35.67 $35.77 $35.53 $35.61 $31.47 38,383
2019-11-14 $35.17 $35.40 $35.06 $35.13 $31.04 22,329
2019-11-13 $35.58 $35.62 $35.25 $35.27 $31.17 11,885
2019-11-12 $36.13 $36.37 $35.98 $36.04 $31.85 3,513
2019-11-11 $36.08 $36.27 $36.08 $36.22 $32.01 5,674
2019-11-08 $36.37 $36.59 $36.37 $36.50 $32.25 35,077
2019-11-07 $36.78 $37.04 $36.74 $36.83 $32.54 8,828
2019-11-06 $36.50 $36.50 $36.03 $36.19 $31.98 10,484
2019-11-05 $36.76 $37.03 $36.67 $36.67 $32.40 9,549
2019-11-04 $36.60 $36.62 $36.44 $36.57 $32.31 8,928
2019-11-01 $35.16 $36.10 $35.16 $35.96 $31.78 17,517
2019-10-31 $34.82 $34.86 $34.21 $34.48 $30.47 30,429
2019-10-30 $35.13 $35.13 $34.72 $34.99 $30.92 16,699
2019-10-29 $35.21 $35.47 $35.21 $35.38 $31.26 3,475
2019-10-28 $34.89 $35.36 $34.89 $35.30 $31.19 16,874
2019-10-25 $34.25 $34.76 $34.25 $34.67 $30.64 8,656
2019-10-24 $34.27 $34.43 $33.79 $34.10 $30.13 4,497
2019-10-23 $34.20 $34.23 $34.09 $34.22 $30.24 6,659
2019-10-22 $33.85 $34.26 $33.70 $34.24 $30.26 5,761
2019-10-21 $33.85 $34.01 $33.74 $33.76 $29.83 10,919
2019-10-18 $33.73 $33.75 $33.47 $33.48 $29.58 8,331
2019-10-17 $33.69 $33.72 $33.42 $33.50 $29.60 4,491
2019-10-16 $33.69 $33.87 $33.27 $33.35 $29.47 11,650
2019-10-15 $33.90 $34.39 $33.67 $34.01 $30.05 14,380
2019-10-14 $33.96 $33.96 $33.75 $33.77 $29.84 6,416
2019-10-11 $34.00 $34.68 $33.98 $34.51 $30.49 26,538
2019-10-10 $32.41 $33.23 $32.41 $33.19 $29.33 13,118
2019-10-09 $32.51 $32.73 $31.98 $32.28 $28.52 3,061
2019-10-08 $32.52 $32.59 $32.23 $32.23 $28.48 12,214
2019-10-07 $33.09 $33.17 $32.83 $32.83 $29.01 4,773
2019-10-04 $32.80 $33.18 $32.80 $33.18 $29.32 4,215
2019-10-03 $32.40 $32.79 $32.20 $32.75 $28.94 9,815
2019-10-02 $32.72 $32.77 $32.39 $32.47 $28.69 6,661
2019-10-01 $33.91 $34.35 $33.41 $33.44 $29.55 19,927
2019-09-30 $33.72 $34.03 $33.52 $33.90 $29.96 16,643
2019-09-27 $33.84 $34.09 $33.67 $33.83 $29.89 20,863
2019-09-26 $34.38 $34.38 $33.62 $33.76 $29.83 40,898
2019-09-25 $33.39 $34.28 $33.31 $34.28 $30.29 3,303
2019-09-24 $34.59 $34.59 $33.51 $33.61 $29.70 11,478
2019-09-23 $34.05 $34.74 $34.05 $34.58 $30.56 8,906
2019-09-20 $34.97 $35.06 $34.54 $34.68 $30.64 30,024
2019-09-19 $34.86 $35.17 $34.72 $34.87 $30.81 11,762
2019-09-18 $35.88 $35.91 $35.18 $35.44 $31.32 13,893
2019-09-17 $35.62 $35.97 $35.45 $35.88 $31.70 6,925
2019-09-16 $35.85 $36.43 $35.85 $36.21 $32.00 19,196
2019-09-13 $36.69 $36.70 $36.31 $36.32 $32.09 12,472
2019-09-12 $36.04 $36.21 $35.62 $36.10 $31.90 35,072
2019-09-11 $35.35 $35.86 $35.33 $35.79 $31.63 23,279
2019-09-10 $34.29 $35.20 $34.11 $35.20 $31.10 39,119
2019-09-09 $33.26 $34.10 $33.26 $34.06 $30.10 57,950
2019-09-06 $33.55 $33.55 $33.10 $33.12 $29.27 49,975
2019-09-05 $33.16 $33.84 $33.16 $33.45 $29.56 89,212
2019-09-04 $32.40 $32.78 $32.40 $32.78 $28.97 51,431
2019-09-03 $32.06 $32.06 $31.59 $31.74 $28.05 11,614
2019-08-30 $32.72 $32.87 $32.41 $32.58 $28.79 12,997
2019-08-29 $31.99 $32.28 $31.99 $32.20 $28.45 4,432
2019-08-28 $31.00 $31.59 $31.00 $31.43 $27.77 12,944
2019-08-27 $31.61 $31.65 $30.97 $30.97 $27.37 7,476
2019-08-26 $31.66 $31.66 $31.23 $31.32 $27.68 7,776
2019-08-23 $32.17 $32.23 $31.25 $31.28 $27.64 14,813
2019-08-22 $32.41 $32.41 $31.98 $32.13 $28.39 8,546
2019-08-21 $32.61 $32.61 $32.44 $32.44 $28.67 9,033
2019-08-20 $32.48 $32.68 $32.16 $32.46 $28.68 81,961
2019-08-19 $32.77 $32.86 $32.52 $32.53 $28.74 14,192
2019-08-16 $31.77 $32.32 $31.77 $32.21 $28.46 26,740
2019-08-15 $32.13 $32.13 $31.32 $31.68 $27.99 33,489
2019-08-14 $32.69 $32.69 $32.05 $32.05 $28.32 84,473
2019-08-13 $32.41 $33.86 $32.41 $33.52 $29.62 34,781
2019-08-12 $33.23 $33.23 $32.49 $32.50 $28.72 17,377
2019-08-09 $34.09 $34.09 $33.56 $33.58 $29.67 28,484
2019-08-08 $34.31 $34.71 $34.23 $34.71 $30.67 29,645
2019-08-07 $33.53 $33.92 $33.33 $33.84 $29.90 63,539
2019-08-06 $34.50 $34.50 $33.70 $34.20 $30.22 13,475
2019-08-05 $34.46 $34.46 $33.85 $34.09 $30.12 125,840
2019-08-02 $35.80 $35.80 $35.15 $35.37 $31.25 18,633
2019-08-01 $36.67 $36.97 $35.99 $36.11 $31.91 25,936
2019-07-31 $38.04 $38.16 $37.20 $37.29 $32.95 56,689
2019-07-30 $37.72 $38.23 $37.71 $38.20 $33.75 4,720
2019-07-29 $38.18 $38.20 $37.99 $38.16 $33.72 5,552
2019-07-26 $38.42 $38.48 $38.20 $38.39 $33.92 5,970
2019-07-25 $38.71 $38.71 $38.22 $38.33 $33.87 5,162
2019-07-24 $38.34 $38.69 $38.34 $38.65 $34.15 10,195
2019-07-23 $39.04 $39.21 $38.97 $39.02 $34.48 9,867
2019-07-22 $39.25 $39.28 $38.69 $38.96 $34.43 20,754
2019-07-19 $38.79 $39.15 $38.79 $38.97 $34.44 5,289
2019-07-18 $38.40 $38.69 $38.40 $38.60 $34.11 6,172
2019-07-17 $39.07 $39.10 $38.59 $38.66 $34.16 7,381
2019-07-16 $38.86 $39.41 $38.86 $39.06 $34.51 3,619
2019-07-15 $38.70 $38.86 $38.56 $38.83 $34.31 6,398
2019-07-12 $38.44 $38.67 $38.42 $38.58 $34.09 7,627
2019-07-11 $38.19 $38.22 $37.94 $38.10 $33.67 60,226
2019-07-10 $38.49 $38.63 $38.21 $38.24 $33.79 8,374
2019-07-09 $37.90 $38.11 $37.68 $38.11 $33.68 6,909
2019-07-08 $38.70 $38.84 $38.24 $38.25 $33.80 4,113
2019-07-05 $38.37 $38.66 $38.06 $38.65 $34.15 6,612
2019-07-03 $38.97 $38.97 $38.70 $38.80 $34.29 53,749
2019-07-02 $39.31 $39.31 $38.88 $38.91 $34.38 7,017
2019-07-01 $39.75 $39.75 $39.45 $39.45 $34.86 4,408
2019-06-28 $39.02 $39.17 $38.95 $39.12 $34.57 21,343
2019-06-27 $38.72 $38.81 $38.60 $38.81 $34.29 5,216
2019-06-26 $38.47 $38.67 $38.37 $38.65 $34.15 6,835
2019-06-25 $38.05 $38.05 $37.81 $37.83 $33.43 5,621
2019-06-24 $38.27 $38.27 $37.92 $37.95 $33.53 13,472
2019-06-21 $38.31 $38.37 $38.22 $38.23 $33.78 6,925
2019-06-20 $38.84 $38.90 $38.34 $38.34 $33.88 6,793
2019-06-19 $38.02 $38.20 $37.80 $38.12 $33.68 21,764
2019-06-18 $37.16 $38.17 $37.16 $38.01 $33.59 4,798
2019-06-17 $36.47 $36.88 $36.40 $36.61 $32.35 9,695
2019-06-14 $37.27 $37.28 $36.83 $36.85 $32.56 9,086
2019-06-13 $37.74 $37.88 $37.66 $37.79 $33.39 5,638
2019-06-12 $37.48 $37.55 $37.26 $37.26 $32.92 9,519
2019-06-11 $37.92 $37.93 $37.56 $37.65 $33.27 12,352
2019-06-10 $36.66 $36.79 $36.49 $36.56 $32.31 7,507
2019-06-07 $36.15 $36.38 $36.08 $36.30 $32.08 6,913
2019-06-06 $36.20 $36.21 $35.88 $36.09 $31.89 15,536
2019-06-05 $36.69 $36.69 $35.85 $35.99 $31.80 6,549
2019-06-04 $36.29 $36.68 $36.24 $36.65 $32.39 18,058
2019-06-03 $35.32 $35.96 $35.32 $35.87 $31.70 7,583
2019-05-31 $35.25 $35.61 $35.01 $35.12 $31.03 36,402
2019-05-30 $36.16 $36.34 $35.83 $35.84 $31.67 4,844
2019-05-29 $36.05 $36.12 $35.69 $36.12 $31.92 23,473
2019-05-28 $36.75 $36.76 $36.42 $36.44 $32.20 3,264
2019-05-24 $36.61 $36.61 $36.30 $36.30 $32.08 3,334
2019-05-23 $36.28 $36.28 $35.86 $36.05 $31.86 7,501
2019-05-22 $37.50 $37.50 $36.82 $36.82 $32.54 3,677
2019-05-21 $36.67 $37.44 $36.67 $37.40 $33.05 6,653
2019-05-20 $36.98 $36.98 $36.62 $36.62 $32.36 15,964
2019-05-17 $36.78 $37.19 $36.77 $37.02 $32.71 21,866
2019-05-16 $37.22 $37.53 $37.10 $37.17 $32.84 13,877
2019-05-15 $36.55 $37.05 $36.55 $37.05 $32.74 4,275
2019-05-14 $36.89 $37.15 $36.70 $37.02 $32.71 8,803
2019-05-13 $37.08 $37.08 $36.24 $36.38 $32.15 14,516
2019-05-10 $37.79 $38.11 $37.27 $37.96 $33.54 8,614
2019-05-09 $37.49 $37.84 $37.22 $37.76 $33.37 4,660
2019-05-08 $38.01 $38.31 $37.91 $37.92 $33.51 6,000
2019-05-07 $38.46 $38.46 $37.81 $38.11 $33.68 8,296
2019-05-06 $38.02 $38.70 $38.02 $38.62 $34.13 7,577
2019-05-03 $38.11 $39.17 $38.11 $39.15 $34.59 12,454
2019-05-02 $37.64 $37.76 $37.51 $37.62 $33.24 11,391
2019-05-01 $38.56 $38.56 $37.64 $37.68 $33.30 14,117
2019-04-30 $38.83 $38.83 $38.36 $38.57 $34.08 19,097
2019-04-29 $38.78 $38.81 $38.54 $38.81 $34.29 3,447
2019-04-26 $38.53 $38.75 $38.53 $38.69 $34.19 5,438
2019-04-25 $38.91 $38.91 $38.47 $38.62 $34.13 20,781
2019-04-24 $39.61 $39.61 $38.98 $38.98 $34.44 29,201
2019-04-23 $39.70 $40.06 $39.63 $39.88 $35.24 9,352
2019-04-22 $40.09 $40.09 $39.56 $39.72 $35.10 11,001
2019-04-18 $40.52 $40.52 $40.11 $40.27 $35.58 5,396
2019-04-17 $41.01 $41.06 $40.54 $40.59 $35.87 9,312
2019-04-16 $40.63 $40.98 $40.63 $40.68 $35.94 12,188
2019-04-15 $40.74 $40.74 $40.59 $40.61 $35.88 2,744
2019-04-12 $40.75 $41.00 $40.53 $40.61 $35.88 8,034
2019-04-11 $40.99 $40.99 $40.45 $40.51 $35.80 25,972
2019-04-10 $41.42 $41.42 $41.08 $41.21 $36.41 14,663
2019-04-09 $41.75 $41.75 $41.20 $41.21 $36.41 5,835
2019-04-08 $42.28 $42.28 $41.84 $42.17 $37.26 10,684
2019-04-05 $41.85 $42.09 $41.78 $41.96 $37.08 7,614
2019-04-04 $41.32 $41.72 $41.32 $41.72 $36.87 7,504
2019-04-03 $41.74 $41.95 $41.39 $41.44 $36.62 29,465
2019-04-02 $41.50 $41.50 $41.10 $41.19 $36.40 2,960
2019-04-01 $41.18 $41.44 $40.97 $41.34 $36.53 12,083
2019-03-29 $40.15 $40.34 $39.96 $39.99 $35.34 9,315
2019-03-28 $39.40 $39.40 $39.14 $39.37 $34.79 9,037
2019-03-27 $39.25 $39.27 $38.90 $39.10 $34.55 17,709
2019-03-26 $39.50 $39.65 $39.24 $39.48 $34.89 7,128
2019-03-25 $38.94 $39.26 $38.74 $39.01 $34.47 7,505
2019-03-22 $39.93 $39.93 $38.82 $38.82 $34.30 22,163
2019-03-21 $40.45 $40.62 $40.29 $40.54 $35.82 6,180
2019-03-20 $40.17 $40.55 $39.77 $40.37 $35.67 10,820
2019-03-19 $40.76 $41.06 $40.32 $40.41 $35.71 5,677
2019-03-18 $39.99 $40.39 $39.99 $40.39 $35.69 11,873
2019-03-15 $39.60 $40.07 $39.60 $39.75 $35.12 5,002
2019-03-14 $39.90 $39.90 $39.54 $39.55 $34.95 4,671
2019-03-13 $39.88 $40.21 $39.88 $40.08 $35.42 1,818
2019-03-12 $39.73 $39.88 $39.55 $39.55 $34.95 2,370
2019-03-11 $38.65 $39.40 $38.65 $39.40 $34.82 4,793
2019-03-08 $38.38 $38.49 $38.22 $38.38 $33.91 24,446
2019-03-07 $39.54 $39.54 $38.92 $39.03 $34.49 16,112
2019-03-06 $40.50 $40.50 $39.67 $39.67 $35.05 11,016
2019-03-05 $40.45 $40.50 $40.23 $40.26 $35.58 10,788
2019-03-04 $40.20 $40.35 $39.92 $40.29 $35.60 11,353
2019-03-01 $40.32 $40.57 $40.03 $40.22 $35.54 8,811
2019-02-28 $40.52 $40.52 $39.96 $40.07 $35.41 37,849
2019-02-27 $40.73 $40.75 $40.48 $40.51 $35.80 7,878
2019-02-26 $41.00 $41.09 $40.80 $40.82 $36.07 9,627
2019-02-25 $41.00 $41.15 $40.91 $41.07 $36.29 3,869
2019-02-22 $40.74 $40.87 $40.56 $40.74 $36.00 5,329
2019-02-21 $40.04 $40.20 $39.94 $40.17 $35.50 8,568
2019-02-20 $39.60 $40.22 $39.54 $40.09 $35.42 20,494
2019-02-19 $39.18 $39.64 $39.18 $39.42 $34.83 8,207
2019-02-15 $39.41 $39.41 $39.20 $39.27 $34.70 10,232
2019-02-14 $38.89 $39.05 $38.83 $38.96 $34.43 6,357
2019-02-13 $39.25 $39.35 $38.92 $39.02 $34.48 10,039
2019-02-12 $38.39 $38.99 $38.37 $38.95 $34.42 11,063
2019-02-11 $38.17 $38.17 $37.84 $38.15 $33.71 6,015
2019-02-08 $37.80 $38.19 $37.77 $38.08 $33.65 4,955
2019-02-07 $38.75 $38.75 $38.08 $38.28 $33.83 7,320
2019-02-06 $38.89 $39.17 $38.83 $38.84 $34.32 5,234
2019-02-05 $39.29 $39.29 $39.05 $39.12 $34.57 12,462
2019-02-04 $38.89 $39.21 $38.82 $39.20 $34.64 5,122
2019-02-01 $39.09 $39.32 $39.08 $39.17 $34.61 11,753
2019-01-31 $39.29 $39.79 $39.09 $39.67 $35.05 18,960
2019-01-30 $38.85 $39.55 $38.85 $39.52 $34.92 35,160
2019-01-29 $38.38 $38.38 $38.04 $38.05 $33.62 11,289
2019-01-28 $37.88 $37.88 $37.46 $37.68 $33.30 14,097
2019-01-25 $38.85 $39.00 $38.59 $38.83 $34.31 19,909
2019-01-24 $37.81 $38.19 $37.81 $38.07 $33.64 5,458
2019-01-23 $38.11 $38.23 $37.59 $37.93 $33.52 21,410
2019-01-22 $37.91 $37.91 $37.38 $37.70 $33.31 19,509
2019-01-18 $38.44 $38.64 $38.25 $38.55 $34.06 21,653
2019-01-17 $37.32 $38.28 $37.32 $38.03 $33.60 58,502
2019-01-16 $37.22 $37.55 $37.20 $37.51 $33.15 7,975
2019-01-15 $37.23 $37.63 $36.89 $37.10 $32.78 18,790
2019-01-14 $37.15 $37.66 $37.08 $37.33 $32.99 10,660
2019-01-11 $37.37 $37.75 $37.35 $37.61 $33.23 11,149
2019-01-10 $37.59 $37.82 $37.36 $37.82 $33.42 9,912
2019-01-09 $37.77 $38.00 $37.58 $37.89 $33.48 34,614
2019-01-08 $36.93 $37.34 $36.83 $37.18 $32.85 15,446
2019-01-07 $36.83 $37.10 $36.38 $36.67 $32.40 11,915
2019-01-04 $35.19 $36.77 $35.19 $36.60 $32.34 44,072
2019-01-03 $35.12 $35.12 $34.36 $34.36 $30.36 13,564
2019-01-02 $34.11 $35.32 $34.00 $35.28 $31.17 15,846
2018-12-31 $35.13 $35.13 $34.42 $34.84 $30.79 26,899
2018-12-28 $34.91 $35.18 $34.70 $34.79 $30.74 35,044
2018-12-27 $34.04 $34.82 $33.85 $34.82 $30.77 60,217
2018-12-26 $33.91 $35.08 $33.66 $35.08 $31.00 55,344
2018-12-24 $34.41 $34.45 $33.83 $33.83 $29.89 19,049
2018-12-21 $35.04 $35.29 $34.38 $34.42 $30.41 40,247
2018-12-20 $35.33 $35.60 $34.64 $34.84 $30.79 95,274
2018-12-19 $38.35 $38.97 $36.95 $37.15 $30.89 20,731
2018-12-18 $38.19 $38.32 $37.98 $38.09 $31.67 20,043
2018-12-17 $38.46 $38.78 $37.56 $37.68 $31.33 12,047
2018-12-14 $37.94 $38.39 $37.77 $37.85 $31.47 16,142
2018-12-13 $38.67 $38.77 $38.41 $38.49 $32.01 10,331
2018-12-12 $38.86 $38.91 $38.36 $38.36 $31.90 10,262
2018-12-11 $38.65 $38.76 $37.77 $38.05 $31.64 38,685
2018-12-10 $38.41 $38.50 $37.54 $37.90 $31.52 19,642
2018-12-07 $39.63 $40.14 $38.59 $38.60 $32.10 37,158
2018-12-06 $39.03 $39.52 $38.53 $39.52 $32.86 21,072
2018-12-04 $41.34 $41.34 $40.12 $40.19 $33.42 174,361
2018-12-03 $41.32 $41.77 $41.12 $41.39 $34.42 13,597
2018-11-30 $39.80 $40.11 $39.79 $40.11 $33.35 26,717
2018-11-29 $40.02 $40.22 $39.66 $40.05 $33.30 14,347
2018-11-28 $39.01 $40.07 $38.40 $40.05 $33.30 30,710
2018-11-27 $39.39 $39.88 $38.59 $38.83 $32.29 124,592
2018-11-26 $40.02 $40.33 $39.68 $39.78 $33.08 19,058
2018-11-23 $40.48 $40.48 $40.06 $40.22 $33.45 12,495
2018-11-21 $41.76 $42.11 $41.50 $41.74 $34.71 12,720
2018-11-20 $41.81 $41.81 $40.87 $41.10 $34.18 18,912
2018-11-19 $42.81 $43.13 $42.56 $42.72 $35.52 77,641
2018-11-16 $42.88 $43.43 $42.88 $43.30 $36.01 5,107
2018-11-15 $42.34 $43.21 $42.10 $43.03 $35.78 9,977
2018-11-14 $42.40 $42.57 $41.66 $42.11 $35.02 13,877
2018-11-13 $42.25 $43.00 $42.22 $42.44 $35.29 8,299
2018-11-12 $42.91 $42.91 $42.33 $42.33 $35.20 10,201
2018-11-09 $43.57 $43.57 $42.61 $43.08 $35.82 8,124
2018-11-08 $44.60 $44.60 $43.77 $43.97 $36.56 16,430
2018-11-07 $44.60 $44.76 $44.27 $44.60 $37.09 25,953
2018-11-06 $44.48 $44.53 $44.08 $44.38 $36.90 23,375
2018-11-05 $44.23 $44.79 $44.15 $44.33 $36.86 17,376
2018-11-02 $43.84 $44.46 $43.67 $44.17 $36.73 22,500
2018-11-01 $43.24 $43.77 $42.69 $43.64 $36.29 12,445
2018-10-31 $41.76 $42.78 $41.76 $42.65 $35.47 14,782
2018-10-30 $40.90 $41.52 $40.90 $41.39 $34.42 8,752
2018-10-29 $42.14 $42.90 $40.64 $40.95 $34.05 25,144
2018-10-26 $40.89 $41.84 $40.70 $41.58 $34.58 14,409
2018-10-25 $41.25 $42.01 $41.25 $41.80 $34.76 26,072
2018-10-24 $43.08 $43.17 $40.70 $40.75 $33.89 43,543
2018-10-23 $42.72 $43.13 $42.05 $42.99 $35.75 17,596
2018-10-22 $43.69 $43.95 $43.45 $43.85 $36.46 21,648
2018-10-19 $43.72 $43.72 $43.10 $43.37 $36.06 28,670
2018-10-18 $44.48 $44.48 $43.43 $43.46 $36.14 22,529
2018-10-17 $44.54 $44.83 $44.23 $44.81 $37.26 12,318
2018-10-16 $44.60 $44.70 $44.18 $44.40 $36.92 43,956
2018-10-15 $43.89 $44.39 $43.89 $43.99 $36.58 24,820
2018-10-12 $44.26 $44.35 $43.75 $44.20 $36.75 9,439
2018-10-11 $43.81 $44.32 $43.30 $43.46 $36.14 20,456
2018-10-10 $45.26 $45.45 $43.80 $43.80 $36.42 24,890
2018-10-09 $45.18 $45.76 $44.90 $45.46 $37.80 86,226
2018-10-08 $45.05 $45.34 $44.75 $45.27 $37.64 7,550
2018-10-05 $45.51 $45.61 $44.79 $45.26 $37.64 41,076
2018-10-04 $46.58 $46.58 $45.51 $45.81 $38.09 17,181
2018-10-03 $47.02 $47.02 $46.51 $46.56 $38.72 21,250
2018-10-02 $46.11 $46.59 $46.02 $46.38 $38.57 47,627
2018-10-01 $46.10 $46.27 $45.48 $46.10 $38.33 10,573
2018-09-28 $45.88 $46.17 $45.78 $45.85 $38.13 56,864
2018-09-27 $46.34 $46.34 $46.00 $46.06 $38.30 15,984
2018-09-26 $46.57 $46.59 $46.07 $46.14 $38.37 17,408
2018-09-25 $45.90 $46.64 $45.90 $46.58 $38.73 18,165
2018-09-24 $45.96 $46.37 $45.51 $45.51 $37.84 33,899
2018-09-21 $46.02 $46.20 $45.81 $45.93 $38.19 34,605
2018-09-20 $46.24 $46.50 $45.80 $46.01 $38.26 16,932
2018-09-19 $45.24 $45.85 $45.24 $45.36 $37.72 18,178
2018-09-18 $44.28 $45.01 $44.28 $44.93 $37.36 20,044
2018-09-17 $43.62 $44.12 $43.62 $43.93 $36.53 11,834
2018-09-14 $43.23 $43.65 $43.23 $43.60 $36.26 10,389
2018-09-13 $43.21 $43.28 $42.86 $42.99 $35.75 12,959
2018-09-12 $42.17 $43.07 $42.05 $42.96 $35.72 24,867
2018-09-11 $41.82 $42.05 $41.31 $41.98 $34.91 29,227
2018-09-10 $42.89 $42.95 $42.45 $42.45 $35.30 11,776
2018-09-07 $42.93 $43.19 $42.65 $42.90 $35.67 20,224
2018-09-06 $43.01 $43.45 $42.79 $43.09 $35.83 22,041
2018-09-05 $42.88 $43.19 $42.51 $43.00 $35.76 31,712
2018-09-04 $43.12 $43.18 $42.73 $42.77 $35.57 20,316
2018-08-31 $43.73 $44.13 $43.73 $44.09 $36.66 18,271
2018-08-30 $44.76 $44.76 $43.71 $43.84 $36.46 14,658
2018-08-29 $44.89 $45.26 $44.66 $45.13 $37.53 51,448
2018-08-28 $45.36 $45.50 $44.87 $44.99 $37.41 13,956
2018-08-27 $44.60 $45.25 $44.49 $45.09 $37.49 10,718
2018-08-24 $44.15 $44.46 $44.08 $44.36 $36.89 32,315
2018-08-23 $43.92 $43.95 $43.30 $43.30 $36.01 146,183
2018-08-22 $44.14 $44.46 $44.14 $44.40 $36.92 15,369
2018-08-21 $44.03 $44.46 $43.99 $43.99 $36.58 84,098
2018-08-20 $43.81 $44.18 $43.81 $44.10 $36.67 46,853
2018-08-17 $42.70 $43.57 $42.70 $43.49 $36.16 30,398
2018-08-16 $43.14 $43.35 $42.92 $42.93 $35.70 43,238
2018-08-15 $43.51 $43.51 $42.37 $42.70 $35.51 92,929
2018-08-14 $44.48 $44.59 $44.18 $44.34 $36.87 11,662
2018-08-13 $44.68 $44.79 $44.07 $44.34 $36.87 15,763
2018-08-10 $44.92 $45.00 $44.46 $44.85 $37.30 49,801
2018-08-09 $46.53 $46.53 $45.75 $45.76 $38.05 4,458
2018-08-08 $46.96 $46.96 $46.36 $46.44 $38.62 14,246
2018-08-07 $47.13 $47.44 $46.57 $46.57 $38.73 5,417
2018-08-06 $46.75 $46.75 $46.50 $46.50 $38.67 7,620
2018-08-03 $46.58 $47.05 $46.55 $46.94 $39.03 13,409
2018-08-02 $46.34 $46.45 $45.81 $46.32 $38.52 21,481
2018-08-01 $47.51 $47.67 $47.25 $47.30 $39.33 11,815
2018-07-31 $48.14 $48.14 $47.73 $47.89 $39.82 7,170
2018-07-30 $48.26 $48.47 $48.00 $48.00 $39.91 12,902
2018-07-27 $48.35 $48.35 $47.98 $48.07 $39.97 9,218
2018-07-26 $47.93 $48.07 $47.58 $47.90 $39.83 7,590
2018-07-25 $47.89 $48.39 $47.66 $48.39 $40.24 14,622
2018-07-24 $47.99 $48.78 $47.93 $48.02 $39.93 35,987
2018-07-23 $46.51 $46.80 $46.29 $46.67 $38.81 7,430
2018-07-20 $46.08 $46.28 $45.91 $46.04 $38.28 9,349
2018-07-19 $46.25 $46.25 $45.62 $45.83 $38.11 9,692
2018-07-18 $46.29 $46.79 $46.13 $46.75 $38.88 11,991
2018-07-17 $45.86 $46.30 $45.86 $46.22 $38.43 16,568
2018-07-16 $45.71 $45.94 $45.42 $45.60 $37.92 13,537
2018-07-13 $46.06 $46.21 $45.67 $45.93 $38.19 44,669
2018-07-12 $46.00 $46.00 $45.70 $45.92 $38.19 43,188
2018-07-11 $45.71 $45.99 $45.18 $45.39 $37.74 16,546
2018-07-10 $46.80 $46.83 $46.37 $46.81 $38.93 20,168
2018-07-09 $46.26 $46.79 $46.05 $46.70 $38.83 15,958
2018-07-06 $45.41 $46.03 $45.06 $45.93 $38.19 15,433
2018-07-05 $44.93 $45.48 $44.89 $45.41 $37.76 38,505
2018-07-03 $45.28 $45.46 $44.74 $44.79 $37.25 6,124
2018-07-02 $45.07 $45.07 $44.71 $44.93 $37.36 15,087
2018-06-29 $45.56 $45.81 $45.27 $45.28 $37.65 6,022
2018-06-28 $44.91 $45.32 $44.59 $45.17 $37.56 20,431
2018-06-27 $45.78 $46.15 $45.02 $45.08 $37.49 28,030
2018-06-26 $45.54 $45.98 $45.32 $45.85 $38.13 9,189
2018-06-25 $46.62 $46.62 $45.06 $45.53 $37.86 32,562
2018-06-22 $46.76 $47.24 $46.75 $47.02 $39.10 11,223
2018-06-21 $46.88 $46.88 $46.09 $46.11 $38.34 27,386
2018-06-20 $46.57 $47.07 $46.44 $47.05 $39.12 19,498
2018-06-19 $46.24 $46.52 $45.52 $46.41 $38.59 20,771
2018-06-18 $46.92 $47.57 $46.35 $47.46 $39.47 100,992
2018-06-15 $48.10 $48.11 $47.01 $47.36 $39.38 51,622
2018-06-14 $49.15 $49.15 $48.56 $48.65 $40.46 10,227
2018-06-13 $49.15 $49.21 $48.58 $48.90 $40.66 30,520
2018-06-12 $49.23 $49.43 $48.84 $49.15 $40.87 49,824
2018-06-11 $49.22 $49.50 $49.05 $49.09 $40.82 15,392
2018-06-08 $49.00 $49.07 $48.65 $48.89 $40.65 6,624
2018-06-07 $49.94 $49.99 $48.26 $48.88 $40.65 23,256
2018-06-06 $49.80 $50.26 $49.66 $50.22 $41.76 91,432
2018-06-05 $49.25 $49.49 $49.06 $49.27 $40.97 142,283
2018-06-04 $48.95 $49.32 $48.81 $49.03 $40.77 15,187
2018-06-01 $48.39 $48.82 $48.35 $48.65 $40.46 42,849
2018-05-31 $48.58 $48.82 $47.71 $47.83 $39.77 110,641
2018-05-30 $47.50 $48.29 $47.46 $48.09 $39.99 17,175
2018-05-29 $47.87 $48.07 $47.07 $47.17 $39.22 30,873
2018-05-25 $49.27 $49.27 $48.46 $48.52 $40.35 12,051
2018-05-24 $49.49 $49.59 $48.93 $49.34 $41.03 31,649
2018-05-23 $49.51 $50.01 $49.13 $49.53 $41.19 80,495
2018-05-22 $50.45 $51.00 $50.39 $50.40 $41.91 14,597
2018-05-21 $50.93 $51.17 $50.30 $50.34 $41.86 23,136
2018-05-18 $50.86 $51.30 $50.55 $50.73 $42.18 12,378
2018-05-17 $51.41 $51.92 $51.25 $51.51 $42.83 34,417
2018-05-16 $50.75 $51.76 $50.75 $51.59 $42.90 81,663
2018-05-15 $49.93 $50.55 $49.65 $50.49 $41.99 190,263
2018-05-14 $50.62 $50.73 $50.36 $50.43 $41.94 21,655
2018-05-11 $50.41 $51.00 $50.16 $50.26 $41.79 76,525
2018-05-10 $49.52 $50.32 $49.52 $50.15 $41.70 408,882
2018-05-09 $49.10 $49.35 $49.10 $49.26 $40.96 13,882
2018-05-08 $48.92 $48.94 $48.57 $48.80 $40.58 26,358
2018-05-07 $49.18 $49.44 $49.04 $49.08 $40.81 15,383
2018-05-04 $48.33 $49.45 $48.33 $49.13 $40.85 19,897
2018-05-03 $48.13 $48.80 $47.84 $48.57 $40.39 25,784
2018-05-02 $48.30 $48.60 $48.02 $48.04 $39.95 29,330
2018-05-01 $48.25 $48.25 $46.90 $47.82 $39.77 32,008
2018-04-30 $49.09 $49.09 $48.29 $48.38 $40.23 50,360
2018-04-27 $49.50 $49.50 $48.47 $48.59 $40.41 25,638
2018-04-26 $48.97 $49.75 $48.97 $49.63 $41.27 56,849
2018-04-25 $48.21 $48.89 $47.81 $48.44 $40.28 15,711
2018-04-24 $48.89 $49.55 $48.11 $48.73 $40.52 35,032
2018-04-23 $48.84 $48.96 $48.29 $48.56 $40.38 33,096
2018-04-20 $49.50 $49.56 $49.02 $49.23 $40.94 23,556
2018-04-19 $49.64 $49.81 $49.08 $49.67 $41.30 47,186
2018-04-18 $48.68 $49.96 $48.68 $49.46 $41.13 78,617
2018-04-17 $47.37 $48.08 $47.36 $47.90 $39.83 69,962
2018-04-16 $47.14 $47.14 $46.70 $47.03 $39.11 42,941
2018-04-13 $47.32 $47.61 $46.87 $46.94 $39.03 32,658
2018-04-12 $46.72 $47.32 $46.70 $47.09 $39.16 35,375
2018-04-11 $46.49 $46.92 $46.41 $46.61 $38.76 58,727
2018-04-10 $45.65 $46.89 $45.64 $46.67 $38.81 52,575
2018-04-09 $45.10 $45.64 $44.85 $45.01 $37.43 84,846
2018-04-06 $45.95 $46.34 $44.94 $45.26 $37.64 186,442
2018-04-05 $45.96 $46.81 $45.96 $46.71 $38.84 38,776
2018-04-04 $44.46 $45.46 $44.23 $45.43 $37.78 36,034
2018-04-03 $45.46 $45.91 $45.36 $45.55 $37.88 62,273
2018-04-02 $45.59 $45.97 $44.87 $45.15 $37.54 36,696
2018-03-29 $44.59 $46.09 $44.59 $45.79 $38.08 140,705
2018-03-28 $44.16 $44.36 $43.71 $44.25 $36.80 22,574
2018-03-27 $45.66 $45.70 $44.41 $44.62 $37.10 118,320
2018-03-26 $45.29 $45.50 $44.75 $45.41 $37.76 25,501
2018-03-23 $45.14 $45.54 $44.40 $44.41 $36.93 89,242
2018-03-22 $47.24 $47.24 $45.23 $45.25 $37.63 104,951
2018-03-21 $47.00 $48.11 $47.00 $48.00 $39.91 29,156
2018-03-20 $46.75 $47.11 $46.51 $46.67 $38.81 26,030
2018-03-19 $47.21 $47.30 $46.26 $46.74 $38.87 84,180
2018-03-16 $47.41 $48.22 $47.41 $47.73 $39.69 255,170
2018-03-15 $47.95 $48.03 $47.36 $47.46 $39.47 46,764
2018-03-14 $48.80 $49.09 $47.88 $47.96 $39.88 41,996
2018-03-13 $49.25 $49.69 $48.51 $48.52 $40.35 139,172
2018-03-12 $48.96 $49.17 $48.77 $49.12 $40.85 102,533
2018-03-09 $48.86 $49.08 $48.46 $48.78 $40.56 104,255
2018-03-08 $49.22 $49.44 $48.07 $48.48 $40.31 72,998
2018-03-07 $49.03 $49.57 $48.92 $49.47 $41.14 82,087
2018-03-06 $49.64 $50.08 $49.10 $49.41 $41.09 41,761
2018-03-05 $48.76 $49.51 $48.33 $49.26 $40.96 94,725
2018-03-02 $49.02 $49.36 $48.00 $49.28 $40.98 127,732
2018-03-01 $49.91 $50.47 $49.21 $49.77 $41.39 72,360
2018-02-28 $50.84 $50.84 $49.19 $49.21 $40.92 165,790
2018-02-27 $51.65 $51.65 $50.80 $50.84 $42.28 48,314
2018-02-26 $51.76 $51.91 $51.00 $51.70 $42.99 133,313
2018-02-23 $51.00 $51.00 $50.11 $50.79 $42.23 40,548
2018-02-22 $50.37 $50.80 $50.23 $50.27 $41.80 30,371
2018-02-21 $50.65 $51.05 $49.96 $49.96 $41.54 47,365
2018-02-20 $50.67 $51.37 $50.06 $50.34 $41.86 85,128
2018-02-16 $49.75 $51.67 $49.50 $51.37 $42.72 166,405
2018-02-15 $50.24 $50.46 $49.62 $50.10 $41.66 60,130
2018-02-14 $47.53 $49.76 $47.50 $49.72 $41.34 233,644
2018-02-13 $47.38 $48.00 $47.24 $47.92 $39.85 32,452
2018-02-12 $46.66 $47.64 $46.66 $47.34 $39.37 62,412
2018-02-09 $45.89 $46.61 $44.42 $46.26 $38.47 161,155
2018-02-08 $46.98 $47.11 $45.26 $45.32 $37.69 30,445
2018-02-07 $47.42 $47.89 $46.83 $46.88 $38.98 52,107
2018-02-06 $45.90 $48.10 $45.00 $47.87 $39.81 152,791
2018-02-05 $47.26 $48.29 $46.15 $46.36 $38.55 110,408
2018-02-02 $49.10 $49.10 $47.51 $47.53 $39.52 99,231
2018-02-01 $49.57 $50.03 $49.20 $49.59 $41.24 32,843
2018-01-31 $50.60 $50.65 $49.14 $49.43 $41.10 100,220
2018-01-30 $50.50 $50.59 $49.67 $49.90 $41.49 55,992
2018-01-29 $51.02 $51.35 $50.66 $50.72 $42.18 41,935
2018-01-26 $50.69 $51.24 $50.53 $51.10 $42.49 43,428
2018-01-25 $51.31 $51.31 $50.32 $50.56 $42.04 67,031
2018-01-24 $50.76 $50.94 $50.50 $50.69 $42.15 65,311
2018-01-23 $50.40 $50.40 $49.45 $50.10 $41.66 157,734
2018-01-22 $50.49 $50.49 $50.07 $50.46 $41.96 101,498
2018-01-19 $50.23 $50.62 $50.08 $50.42 $41.93 61,541
2018-01-18 $50.75 $50.76 $50.17 $50.23 $41.77 46,055
2018-01-17 $50.29 $50.90 $50.13 $50.83 $42.27 97,353
2018-01-16 $50.92 $50.98 $49.80 $49.96 $41.54 98,548
2018-01-12 $51.32 $51.40 $50.90 $51.14 $42.53 134,929
2018-01-11 $49.92 $51.02 $49.89 $51.00 $42.41 107,157
2018-01-10 $49.20 $49.63 $49.11 $49.56 $41.21 74,296
2018-01-09 $49.86 $49.99 $49.26 $49.36 $41.05 194,106
2018-01-08 $49.23 $49.73 $49.08 $49.67 $41.30 164,781
2018-01-05 $48.92 $49.01 $48.52 $48.90 $40.66 754,386
2018-01-04 $48.50 $49.02 $48.50 $48.71 $40.51 55,599
2018-01-03 $47.96 $48.43 $47.62 $48.26 $40.13 77,609
2018-01-02 $46.12 $47.73 $46.12 $47.73 $39.69 93,514
2017-12-29 $45.95 $46.09 $45.65 $45.85 $38.13 107,649
2017-12-28 $45.70 $46.09 $45.65 $46.09 $38.33 71,821
2017-12-27 $45.62 $45.84 $45.42 $45.48 $37.81 43,320
2017-12-26 $45.22 $45.71 $45.08 $45.65 $37.91 34,313
2017-12-22 $45.21 $45.21 $44.99 $45.15 $37.50 32,342
2017-12-21 $44.87 $45.36 $44.87 $45.31 $37.63 81,928
2017-12-20 $44.33 $44.95 $44.32 $44.78 $37.19 176,312
2017-12-19 $43.82 $44.02 $43.74 $43.87 $36.43 19,588
2017-12-18 $43.13 $43.83 $43.13 $43.80 $36.38 54,528
2017-12-15 $43.73 $43.99 $43.62 $43.76 $35.46 49,556
2017-12-14 $43.68 $43.99 $43.17 $43.17 $34.98 16,493
2017-12-13 $43.72 $43.99 $43.50 $43.97 $35.63 47,621
2017-12-12 $43.63 $44.00 $43.37 $43.89 $35.57 24,000
2017-12-11 $43.71 $43.90 $43.52 $43.74 $35.44 96,267
2017-12-08 $42.83 $43.39 $42.83 $43.28 $35.07 24,266
2017-12-07 $42.33 $42.76 $42.33 $42.76 $34.65 5,869
2017-12-06 $42.33 $42.86 $42.33 $42.57 $34.50 25,289
2017-12-05 $42.73 $42.83 $42.31 $42.33 $34.30 24,409
2017-12-04 $42.73 $43.53 $42.73 $43.19 $35.00 74,852
2017-12-01 $41.85 $42.86 $41.85 $42.37 $34.33 75,858
2017-11-30 $42.49 $42.61 $42.34 $42.36 $34.33 178,530
2017-11-29 $42.21 $42.56 $42.21 $42.39 $34.35 10,872
2017-11-28 $42.20 $42.36 $41.51 $42.30 $34.28 36,778
2017-11-27 $42.67 $42.67 $41.97 $42.11 $34.12 40,790
2017-11-24 $42.65 $42.79 $42.47 $42.47 $34.41 8,331
2017-11-22 $42.07 $42.30 $42.07 $42.18 $34.18 15,136
2017-11-21 $41.64 $42.02 $41.64 $41.80 $33.87 10,511
2017-11-20 $41.05 $41.30 $40.88 $41.26 $33.43 32,416
2017-11-17 $40.54 $41.03 $40.44 $40.86 $33.11 19,395
2017-11-16 $40.47 $40.64 $40.34 $40.54 $32.85 15,611
2017-11-15 $39.63 $40.34 $39.22 $40.25 $32.62 55,572
2017-11-14 $41.21 $41.21 $40.22 $40.32 $32.67 87,094
2017-11-13 $41.25 $41.78 $41.00 $41.52 $33.65 35,130
2017-11-10 $41.93 $42.20 $41.45 $41.67 $33.77 26,945
2017-11-09 $41.82 $41.98 $41.48 $41.84 $33.90 43,152
2017-11-08 $42.43 $42.64 $42.21 $42.54 $34.47 41,839
2017-11-07 $42.96 $42.96 $42.44 $42.55 $34.48 38,745
2017-11-06 $43.16 $43.34 $42.97 $43.27 $35.06 43,894
2017-11-03 $43.10 $43.10 $42.43 $42.65 $34.56 82,928
2017-11-02 $42.94 $43.33 $42.94 $43.13 $34.95 42,332
2017-11-01 $43.52 $43.64 $42.54 $42.72 $34.62 42,958
2017-10-31 $42.53 $42.63 $41.90 $42.38 $34.34 41,812
2017-10-30 $43.29 $43.58 $42.78 $42.79 $34.67 32,416
2017-10-27 $43.19 $43.67 $43.00 $43.51 $35.26 27,082
2017-10-26 $44.17 $44.36 $43.60 $43.60 $35.33 28,294
2017-10-25 $44.17 $44.29 $43.63 $43.98 $35.64 44,176
2017-10-24 $43.71 $44.52 $43.71 $44.43 $36.00 26,995
2017-10-23 $43.85 $44.24 $43.70 $43.70 $35.41 29,475
2017-10-20 $44.00 $44.22 $43.91 $44.13 $35.76 46,934
2017-10-19 $42.99 $43.74 $42.76 $43.74 $35.44 102,794
2017-10-18 $43.39 $43.57 $42.89 $43.46 $35.22 17,730
2017-10-17 $43.64 $43.79 $43.34 $43.41 $35.18 22,922
2017-10-16 $44.57 $45.21 $43.77 $43.88 $35.56 106,406
2017-10-13 $43.33 $44.06 $43.33 $44.03 $35.68 45,446
2017-10-12 $42.12 $42.57 $42.12 $42.47 $34.41 22,425
2017-10-11 $42.05 $42.35 $42.02 $42.11 $34.12 52,987
2017-10-10 $42.07 $42.24 $41.96 $42.11 $34.12 154,379
2017-10-09 $42.50 $42.59 $41.82 $41.95 $33.99 34,912
2017-10-06 $42.98 $42.98 $42.64 $42.81 $34.69 26,841
2017-10-05 $43.45 $43.58 $42.96 $43.00 $34.84 15,979
2017-10-04 $43.04 $43.43 $43.04 $43.14 $34.96 24,124
2017-10-03 $42.76 $43.04 $42.62 $43.02 $34.86 21,411
2017-10-02 $42.15 $42.83 $42.15 $42.68 $34.59 56,209
2017-09-29 $41.94 $42.26 $41.94 $42.20 $34.20 14,974
2017-09-28 $41.72 $41.80 $41.31 $41.70 $33.79 24,303
2017-09-27 $41.58 $41.84 $40.91 $41.75 $33.83 36,978
2017-09-26 $41.57 $41.95 $41.44 $41.52 $33.65 23,058
2017-09-25 $41.95 $41.98 $41.09 $41.42 $33.56 64,246
2017-09-22 $41.81 $42.23 $41.63 $41.92 $33.97 34,495
2017-09-21 $42.59 $42.75 $42.33 $42.36 $34.33 29,214
2017-09-20 $43.32 $43.54 $42.82 $43.24 $35.04 19,993
2017-09-19 $43.25 $43.35 $42.94 $43.32 $35.10 25,128
2017-09-18 $43.05 $43.57 $43.05 $43.42 $35.18 25,906
2017-09-15 $42.44 $43.00 $42.44 $42.93 $34.79 22,163
2017-09-14 $42.83 $43.00 $42.26 $42.77 $34.66 28,284
2017-09-13 $43.50 $43.70 $43.28 $43.43 $35.19 63,938
2017-09-12 $43.74 $44.02 $43.45 $43.77 $35.47 27,096
2017-09-11 $43.56 $44.03 $43.56 $43.74 $35.44 25,337
2017-09-08 $43.75 $43.75 $42.93 $43.23 $35.03 31,893
2017-09-07 $43.81 $44.00 $43.69 $43.92 $35.59 29,852
2017-09-06 $43.48 $43.80 $43.36 $43.69 $35.40 85,327
2017-09-05 $43.93 $44.36 $42.96 $43.35 $35.13 55,001
2017-09-01 $43.02 $43.75 $43.02 $43.61 $35.34 75,031
2017-08-31 $42.83 $42.97 $42.60 $42.68 $34.59 91,336
2017-08-30 $42.06 $42.49 $41.91 $42.44 $34.39 48,627
2017-08-29 $41.35 $42.20 $41.35 $42.02 $34.05 93,805
2017-08-28 $41.92 $42.06 $41.72 $41.88 $33.94 54,591
2017-08-25 $41.90 $41.98 $41.66 $41.80 $33.87 61,678
2017-08-24 $41.47 $41.82 $41.17 $41.63 $33.73 32,711
2017-08-23 $40.71 $41.63 $40.71 $41.60 $33.71 46,609
2017-08-22 $40.40 $40.92 $40.40 $40.80 $33.06 25,331
2017-08-21 $40.44 $40.44 $40.01 $40.01 $32.42 11,403
2017-08-18 $40.16 $40.39 $39.88 $40.20 $32.58 17,760
2017-08-17 $40.77 $40.83 $39.75 $39.76 $32.22 37,834
2017-08-16 $40.35 $40.86 $40.35 $40.86 $33.11 24,899
2017-08-15 $40.11 $40.18 $39.87 $40.02 $32.43 66,061
2017-08-14 $40.14 $40.63 $40.14 $40.23 $32.60 42,231
2017-08-11 $39.86 $40.23 $39.22 $40.05 $32.45 90,645
2017-08-10 $40.96 $41.22 $40.69 $40.74 $33.01 63,948
2017-08-09 $41.49 $41.56 $41.19 $41.27 $33.44 49,734
2017-08-08 $41.70 $42.10 $41.33 $41.65 $33.75 30,690
2017-08-07 $41.45 $41.91 $41.43 $41.88 $33.94 80,545
2017-08-04 $40.62 $40.89 $40.38 $40.82 $33.08 28,055
2017-08-03 $40.34 $40.60 $40.17 $40.22 $32.59 35,774
2017-08-02 $40.21 $40.54 $40.07 $40.45 $32.78 71,788
2017-08-01 $41.06 $41.06 $40.58 $40.61 $32.91 42,782
2017-07-31 $40.97 $41.23 $40.77 $41.16 $33.35 65,156
2017-07-28 $40.64 $40.85 $40.31 $40.56 $32.87 32,842
2017-07-27 $41.36 $41.70 $40.70 $40.97 $33.20 43,869
2017-07-26 $42.02 $42.02 $41.04 $41.21 $33.39 68,177
2017-07-25 $41.24 $42.06 $41.06 $41.82 $33.89 75,426
2017-07-24 $40.43 $40.69 $40.20 $40.67 $32.96 17,807
2017-07-21 $40.94 $40.94 $40.43 $40.43 $32.76 28,458
2017-07-20 $41.13 $41.29 $40.72 $41.04 $33.26 38,906
2017-07-19 $40.83 $41.47 $40.83 $41.44 $33.58 85,186
2017-07-18 $40.77 $40.82 $40.35 $40.76 $33.03 181,006
2017-07-17 $40.66 $41.09 $40.66 $40.92 $33.16 37,148
2017-07-14 $40.79 $40.79 $40.49 $40.49 $32.81 63,779
2017-07-13 $40.41 $40.56 $39.83 $40.50 $32.82 42,911
2017-07-12 $40.03 $40.31 $39.80 $40.23 $32.60 67,063
2017-07-11 $39.37 $39.91 $39.29 $39.83 $32.28 42,947
2017-07-10 $38.42 $39.48 $38.42 $39.29 $31.84 54,110
2017-07-07 $38.94 $38.98 $38.01 $38.61 $31.29 113,863
2017-07-06 $38.70 $39.26 $38.69 $38.81 $31.45 39,398
2017-07-05 $38.93 $39.14 $38.44 $38.93 $31.55 71,020
2017-07-03 $38.87 $39.20 $38.87 $39.09 $31.68 21,947
2017-06-30 $38.05 $38.79 $38.05 $38.50 $31.20 56,698
2017-06-29 $38.36 $38.61 $37.74 $38.08 $30.86 74,391
2017-06-28 $37.19 $38.17 $37.15 $38.08 $30.86 63,797
2017-06-27 $37.09 $37.43 $36.64 $36.68 $29.72 88,199
2017-06-26 $36.68 $36.73 $36.16 $36.53 $29.60 22,099
2017-06-23 $36.14 $36.59 $35.85 $36.41 $29.50 39,771
2017-06-22 $35.39 $35.95 $35.39 $35.83 $29.03 65,054
2017-06-21 $35.40 $35.69 $35.21 $35.28 $28.59 31,162
2017-06-20 $35.36 $35.46 $35.06 $35.18 $28.51 37,474
2017-06-19 $35.77 $36.43 $35.70 $35.88 $29.07 247,153
2017-06-16 $35.55 $35.75 $35.20 $35.52 $28.78 84,339
2017-06-15 $35.87 $35.93 $35.19 $35.48 $28.75 68,371
2017-06-14 $37.38 $37.38 $36.15 $36.41 $29.50 86,101
2017-06-13 $37.37 $37.39 $37.15 $37.21 $30.15 174,905
2017-06-12 $37.31 $37.75 $37.11 $37.26 $30.19 70,043
2017-06-09 $37.38 $37.61 $37.14 $37.34 $30.26 66,471
2017-06-08 $36.08 $37.29 $36.08 $37.25 $30.18 47,581
2017-06-07 $36.53 $36.66 $35.85 $36.20 $29.33 24,766
2017-06-06 $36.43 $36.47 $36.18 $36.35 $29.46 19,044
2017-06-05 $36.25 $36.61 $36.25 $36.50 $29.58 70,801
2017-06-02 $36.69 $36.69 $36.25 $36.37 $29.47 97,206
2017-06-01 $36.50 $36.80 $36.50 $36.65 $29.70 92,194
2017-05-31 $36.95 $36.95 $36.23 $36.59 $29.65 69,147
2017-05-30 $36.92 $37.25 $36.62 $37.14 $30.10 32,343
2017-05-26 $37.04 $37.08 $36.83 $36.87 $29.88 26,127
2017-05-25 $37.08 $37.60 $36.75 $36.90 $29.90 71,021
2017-05-24 $37.44 $37.77 $36.92 $36.96 $29.95 125,097
2017-05-23 $36.76 $37.72 $36.76 $37.55 $30.43 231,151
2017-05-22 $36.90 $36.90 $36.44 $36.74 $29.77 23,294
2017-05-19 $36.07 $36.88 $35.80 $36.65 $29.70 50,373
2017-05-18 $35.48 $36.00 $35.03 $35.55 $28.81 199,708
2017-05-17 $37.13 $37.21 $36.44 $36.47 $29.55 103,782
2017-05-16 $37.27 $37.50 $36.92 $37.39 $30.30 36,457
2017-05-15 $36.58 $36.99 $36.58 $36.96 $29.95 33,144
2017-05-12 $36.53 $36.53 $36.06 $36.14 $29.29 103,882
2017-05-11 $36.70 $36.78 $36.26 $36.59 $29.65 43,612
2017-05-10 $36.76 $36.84 $36.46 $36.68 $29.72 138,476
2017-05-09 $36.28 $36.60 $36.27 $36.30 $29.42 67,555
2017-05-08 $36.09 $36.31 $35.94 $36.16 $29.30 66,057
2017-05-05 $36.29 $36.69 $35.79 $36.60 $29.66 40,025
2017-05-04 $36.35 $36.39 $35.90 $36.20 $29.33 167,711
2017-05-03 $37.87 $37.87 $36.85 $36.91 $29.91 52,549
2017-05-02 $38.11 $38.41 $37.99 $38.16 $30.92 41,658
2017-05-01 $38.14 $38.59 $37.79 $38.22 $30.97 38,411
2017-04-28 $38.26 $38.43 $38.01 $38.04 $30.83 17,444
2017-04-27 $38.12 $38.15 $37.41 $37.94 $30.74 112,648
2017-04-26 $38.20 $38.70 $38.10 $38.26 $31.00 101,884
2017-04-25 $38.89 $39.15 $38.55 $38.91 $31.53 168,910
2017-04-24 $38.54 $38.75 $38.32 $38.59 $31.27 62,769
2017-04-21 $38.06 $38.72 $37.55 $37.84 $30.66 83,066
2017-04-20 $37.06 $37.98 $36.99 $37.76 $30.60 116,157
2017-04-19 $37.13 $37.36 $36.43 $36.46 $29.54 105,251
2017-04-18 $36.88 $37.20 $36.50 $36.78 $29.80 118,900
2017-04-17 $37.36 $37.49 $36.91 $37.19 $30.14 206,407
2017-04-13 $38.05 $38.33 $37.15 $37.15 $30.10 183,698
2017-04-12 $39.37 $39.37 $37.98 $38.05 $30.83 137,054
2017-04-11 $39.88 $40.03 $38.98 $39.94 $32.36 51,043
2017-04-10 $40.09 $40.14 $39.43 $39.67 $32.15 119,901
2017-04-07 $39.27 $40.40 $39.24 $39.90 $32.33 35,781
2017-04-06 $39.64 $40.12 $39.45 $39.70 $32.17 44,290
2017-04-05 $41.15 $41.39 $39.53 $39.53 $32.03 147,919
2017-04-04 $40.11 $40.71 $40.11 $40.68 $32.96 26,780
2017-04-03 $40.56 $40.77 $39.71 $40.08 $32.48 47,267
2017-03-31 $40.19 $40.72 $39.85 $40.37 $32.71 43,923
2017-03-30 $40.46 $40.85 $40.35 $40.39 $32.73 58,519
2017-03-29 $40.29 $40.75 $40.18 $40.49 $32.81 66,550
2017-03-28 $39.99 $40.57 $39.77 $40.33 $32.68 176,145
2017-03-27 $38.80 $39.73 $38.35 $39.63 $32.11 77,351
2017-03-24 $40.50 $40.52 $39.64 $39.80 $32.25 45,230
2017-03-23 $40.79 $40.98 $40.18 $40.38 $32.72 77,606
2017-03-22 $40.32 $41.09 $40.09 $40.88 $33.13 81,922
2017-03-21 $42.59 $42.65 $40.38 $40.47 $32.79 72,154
2017-03-20 $42.37 $42.99 $42.22 $42.89 $34.76 52,952
2017-03-17 $43.09 $43.50 $42.54 $42.57 $34.50 60,139
2017-03-16 $43.62 $43.80 $42.93 $42.98 $34.83 41,062
2017-03-15 $41.51 $43.12 $41.22 $43.03 $34.87 90,229
2017-03-14 $40.75 $41.00 $40.27 $40.87 $33.12 81,221
2017-03-13 $40.71 $41.21 $40.70 $41.07 $33.28 109,868
2017-03-10 $40.50 $40.69 $39.70 $39.99 $32.41 92,187
2017-03-09 $40.19 $40.68 $39.66 $39.95 $32.37 191,544
2017-03-08 $41.30 $41.92 $40.35 $40.39 $32.73 196,531
2017-03-07 $42.33 $42.47 $41.34 $41.40 $33.55 98,862
2017-03-06 $42.64 $42.64 $42.00 $42.14 $34.15 130,555
2017-03-03 $42.75 $43.06 $42.30 $42.94 $34.80 82,911
2017-03-02 $43.99 $44.02 $42.36 $42.45 $34.40 140,390
2017-03-01 $43.76 $44.54 $43.76 $44.26 $35.87 88,157
2017-02-28 $43.19 $43.46 $42.62 $42.86 $34.73 69,542
2017-02-27 $42.78 $43.71 $42.72 $43.30 $35.09 65,949
2017-02-24 $42.25 $43.17 $42.00 $42.56 $34.49 116,651
2017-02-23 $45.14 $45.39 $42.94 $43.07 $34.90 155,760
2017-02-22 $44.65 $44.85 $44.40 $44.83 $36.33 75,889
2017-02-21 $44.84 $45.27 $44.84 $45.27 $36.68 110,427
2017-02-17 $44.22 $44.37 $44.00 $44.28 $35.88 80,699
2017-02-16 $45.01 $45.03 $44.27 $44.48 $36.04 83,718
2017-02-15 $44.50 $44.84 $44.39 $44.66 $36.19 147,454
2017-02-14 $44.62 $44.62 $43.80 $44.54 $36.09 124,240
2017-02-13 $44.30 $45.17 $44.30 $44.87 $36.36 206,380
2017-02-10 $42.83 $43.25 $42.55 $43.21 $35.01 95,110
2017-02-09 $41.12 $42.12 $41.07 $42.07 $34.09 60,214
2017-02-08 $40.61 $40.97 $40.32 $40.96 $33.19 92,323
2017-02-07 $41.11 $41.31 $40.58 $40.61 $32.91 42,346
2017-02-06 $40.91 $41.13 $40.56 $40.73 $33.00 52,273
2017-02-03 $41.50 $41.50 $40.94 $40.96 $33.19 77,496
2017-02-02 $41.80 $42.11 $41.80 $42.10 $34.12 57,135
2017-02-01 $42.19 $42.26 $41.10 $41.63 $33.73 62,417
2017-01-31 $41.56 $41.70 $40.86 $41.31 $33.47 64,014
2017-01-30 $42.02 $42.02 $41.04 $41.43 $33.57 91,043
2017-01-27 $42.43 $42.58 $42.14 $42.50 $34.44 35,049
2017-01-26 $42.34 $42.77 $41.98 $42.42 $34.37 88,165
2017-01-25 $42.58 $42.58 $41.77 $42.47 $34.41 123,831
2017-01-24 $42.69 $43.26 $42.43 $42.74 $34.63 165,142
2017-01-23 $41.76 $41.95 $41.39 $41.87 $33.93 37,554
2017-01-20 $41.11 $41.43 $40.85 $41.23 $33.41 36,867
2017-01-19 $41.52 $41.56 $40.63 $41.11 $33.31 56,812
2017-01-18 $41.07 $42.22 $41.05 $41.80 $33.87 102,655
2017-01-17 $40.99 $41.21 $40.75 $40.95 $33.18 43,203
2017-01-13 $40.84 $41.41 $40.71 $41.02 $33.24 45,086
2017-01-12 $41.15 $41.44 $40.84 $41.12 $33.32 113,162
2017-01-11 $40.80 $41.40 $40.37 $41.38 $33.53 109,552
2017-01-10 $39.92 $40.63 $39.74 $40.59 $32.89 317,708
2017-01-09 $39.13 $39.35 $38.60 $38.69 $31.35 50,044
2017-01-06 $39.56 $39.78 $38.89 $38.89 $31.51 148,696
2017-01-05 $39.80 $40.20 $39.55 $39.85 $32.29 127,736
2017-01-04 $38.95 $39.56 $38.54 $39.56 $32.06 145,189
2017-01-03 $38.50 $39.04 $38.30 $38.94 $31.55 68,877
2016-12-30 $39.05 $39.05 $37.78 $37.79 $30.62 110,468
2016-12-29 $38.87 $38.89 $38.23 $38.55 $31.24 32,039
2016-12-28 $39.45 $39.80 $38.66 $38.68 $31.34 95,590
2016-12-27 $38.85 $39.10 $38.65 $39.00 $31.60 260,166
2016-12-23 $38.45 $38.69 $38.34 $38.42 $31.13 50,906
2016-12-22 $38.90 $39.04 $38.34 $38.45 $31.16 74,344
2016-12-21 $39.35 $39.64 $38.94 $39.19 $31.76 112,717
2016-12-20 $38.39 $39.27 $38.39 $39.16 $31.73 290,017
2016-12-19 $38.73 $38.98 $38.15 $38.25 $30.99 221,598
2016-12-16 $40.28 $40.39 $39.38 $39.47 $31.65 65,592
2016-12-15 $39.80 $40.56 $39.50 $40.42 $32.41 148,906
2016-12-14 $40.43 $41.47 $40.00 $40.21 $32.24 141,843
2016-12-13 $41.42 $41.70 $40.38 $40.73 $32.66 93,273
2016-12-12 $42.00 $42.66 $41.41 $41.54 $33.31 96,582
2016-12-09 $42.74 $42.74 $41.73 $41.87 $33.58 137,288
2016-12-08 $43.45 $43.89 $42.71 $42.93 $34.43 163,972
2016-12-07 $42.33 $43.17 $42.28 $43.06 $34.53 178,308
2016-12-06 $41.05 $41.74 $40.91 $41.70 $33.44 112,116
2016-12-05 $40.61 $41.41 $40.61 $41.37 $33.17 145,352
2016-12-02 $39.09 $40.20 $38.91 $40.18 $32.22 78,962
2016-12-01 $40.00 $40.62 $39.32 $39.54 $31.71 127,090
2016-11-30 $39.97 $40.28 $39.60 $39.67 $31.81 383,772
2016-11-29 $39.71 $40.00 $39.16 $39.46 $31.64 291,239
2016-11-28 $40.54 $40.77 $40.17 $40.77 $32.69 651,465
2016-11-25 $40.45 $40.54 $40.05 $40.54 $32.51 56,073
2016-11-23 $39.56 $40.52 $39.30 $40.52 $32.49 121,465
2016-11-22 $38.65 $40.04 $38.63 $40.00 $32.08 412,591
2016-11-21 $37.49 $37.73 $37.23 $37.73 $30.26 54,645
2016-11-18 $36.83 $36.97 $36.34 $36.83 $29.53 110,441
2016-11-17 $37.19 $37.49 $37.02 $37.14 $29.78 91,551
2016-11-16 $37.29 $37.30 $36.70 $37.06 $29.72 143,607
2016-11-15 $37.14 $37.71 $36.91 $37.69 $30.22 210,669
2016-11-14 $37.36 $38.23 $37.35 $38.21 $30.64 167,154
2016-11-11 $37.42 $37.54 $36.29 $37.12 $29.77 89,239
2016-11-10 $37.75 $38.00 $36.98 $37.46 $30.04 284,185
2016-11-09 $35.95 $37.04 $35.83 $36.83 $29.53 225,326
2016-11-08 $34.08 $34.84 $33.88 $34.62 $27.76 77,756
2016-11-07 $33.54 $34.36 $33.54 $34.31 $27.51 117,263
2016-11-04 $32.75 $33.22 $32.48 $32.89 $26.37 33,919
2016-11-03 $32.59 $33.20 $32.56 $32.89 $26.37 16,808
2016-11-02 $32.39 $32.85 $32.23 $32.23 $25.85 33,701
2016-11-01 $33.60 $33.60 $32.49 $32.78 $26.29 41,682
2016-10-31 $33.04 $33.25 $32.83 $33.24 $26.66 31,856
2016-10-28 $32.94 $33.28 $32.76 $32.87 $26.36 31,422
2016-10-27 $33.35 $33.35 $32.80 $32.83 $26.33 29,649
2016-10-26 $33.24 $33.50 $33.01 $33.38 $26.77 45,991
2016-10-25 $33.36 $33.84 $33.31 $33.37 $26.76 208,774
2016-10-24 $33.23 $33.40 $32.92 $33.08 $26.53 74,441
2016-10-21 $32.26 $32.97 $32.12 $32.68 $26.21 92,446
2016-10-20 $31.81 $32.60 $31.67 $32.49 $26.05 260,321
2016-10-19 $31.72 $32.24 $31.61 $32.09 $25.73 72,015
2016-10-18 $31.72 $31.72 $31.33 $31.58 $25.32 40,396
2016-10-17 $30.77 $31.22 $30.65 $30.92 $24.79 226,443
2016-10-14 $30.94 $31.04 $30.58 $30.69 $24.61 243,985
2016-10-13 $30.48 $30.61 $30.10 $30.44 $24.41 16,943
2016-10-12 $31.44 $31.52 $31.32 $31.38 $25.16 10,075
2016-10-11 $31.55 $31.57 $31.03 $31.17 $25.00 98,995
2016-10-10 $31.45 $31.88 $31.45 $31.78 $25.48 14,951
2016-10-07 $31.55 $31.55 $30.73 $31.10 $24.94 21,542
2016-10-06 $30.86 $31.18 $30.86 $31.04 $24.89 27,014
2016-10-05 $30.84 $31.12 $30.63 $31.01 $24.87 18,122
2016-10-04 $31.34 $31.34 $30.38 $30.39 $24.37 14,870
2016-10-03 $31.05 $31.14 $30.87 $31.12 $24.95 7,340
2016-09-30 $31.06 $31.18 $30.91 $31.05 $24.90 33,120
2016-09-29 $31.40 $31.69 $30.70 $30.83 $24.72 30,569
2016-09-28 $30.62 $31.48 $30.46 $31.48 $25.24 13,140
2016-09-27 $29.89 $30.20 $29.72 $30.15 $24.18 21,764
2016-09-26 $30.05 $30.32 $30.05 $30.12 $24.15 12,156
2016-09-23 $30.08 $30.55 $30.08 $30.25 $24.26 20,583
2016-09-22 $30.61 $30.75 $30.14 $30.21 $24.23 25,296
2016-09-21 $29.19 $29.99 $29.19 $29.95 $24.02 72,758
2016-09-20 $28.78 $28.86 $28.52 $28.64 $22.97 77,892
2016-09-19 $28.73 $28.97 $28.64 $28.68 $23.00 11,517
2016-09-16 $27.98 $28.12 $27.85 $28.06 $22.50 5,699
2016-09-15 $28.14 $28.60 $28.06 $28.40 $22.77 22,774
2016-09-14 $27.99 $28.30 $27.85 $28.07 $22.51 114,019
2016-09-13 $29.04 $29.04 $27.69 $27.99 $22.45 107,610
2016-09-12 $29.01 $29.74 $28.55 $29.63 $23.76 37,715
2016-09-09 $30.35 $30.35 $29.13 $29.15 $23.38 49,047
2016-09-08 $31.07 $31.07 $30.61 $30.72 $24.63 14,401
2016-09-07 $31.03 $31.03 $30.77 $30.96 $24.83 66,848
2016-09-06 $30.62 $31.09 $30.37 $31.07 $24.92 37,255
2016-09-02 $30.61 $30.61 $30.07 $30.46 $24.43 16,887
2016-09-01 $29.91 $30.03 $29.47 $29.95 $24.02 33,575
2016-08-31 $29.96 $30.03 $29.55 $29.77 $23.87 68,302
2016-08-30 $30.81 $30.83 $30.00 $30.14 $24.17 52,050
2016-08-29 $30.20 $30.89 $30.20 $30.85 $24.74 43,160
2016-08-26 $30.86 $31.27 $29.97 $30.17 $24.19 49,924
2016-08-25 $30.52 $30.77 $30.44 $30.51 $24.47 32,104
2016-08-24 $31.17 $31.17 $30.35 $30.37 $24.35 40,295
2016-08-23 $31.61 $31.81 $31.25 $31.27 $25.08 28,274
2016-08-22 $31.24 $31.27 $30.99 $31.16 $24.99 38,285
2016-08-19 $31.70 $31.85 $31.38 $31.49 $25.25 13,575
2016-08-18 $32.11 $32.37 $31.80 $32.13 $25.77 29,161
2016-08-17 $31.71 $31.87 $31.27 $31.73 $25.44 18,316
2016-08-16 $32.41 $32.43 $31.89 $31.92 $25.60 22,110
2016-08-15 $31.30 $31.92 $31.24 $31.89 $25.57 41,644
2016-08-12 $31.70 $31.71 $30.87 $30.95 $24.82 35,444
2016-08-11 $31.67 $31.89 $31.27 $31.87 $25.56 21,061
2016-08-10 $32.27 $32.32 $31.56 $31.60 $25.34 14,678
2016-08-09 $32.37 $32.51 $32.01 $32.05 $25.70 44,108
2016-08-08 $32.58 $32.82 $32.23 $32.32 $25.92 44,694
2016-08-05 $32.30 $32.55 $32.08 $32.52 $26.08 34,453
2016-08-04 $31.79 $32.17 $31.50 $31.94 $25.61 50,201
2016-08-03 $30.96 $31.88 $30.41 $31.83 $25.52 26,698
2016-08-02 $31.66 $31.69 $30.77 $31.02 $24.88 54,180
2016-08-01 $32.24 $32.24 $31.54 $31.58 $25.32 38,583
2016-07-29 $32.05 $32.25 $31.77 $32.17 $25.80 44,516
2016-07-28 $32.11 $32.11 $31.50 $32.07 $25.72 36,993
2016-07-27 $32.11 $32.46 $31.66 $32.03 $25.69 91,282
2016-07-26 $30.51 $31.74 $30.51 $31.69 $25.41 29,750
2016-07-25 $30.43 $30.43 $30.08 $30.26 $24.27 11,717
2016-07-22 $30.14 $30.41 $29.94 $30.39 $24.37 24,450
2016-07-21 $30.22 $30.49 $29.83 $30.01 $24.07 20,257
2016-07-20 $29.75 $30.13 $29.47 $29.86 $23.94 29,232
2016-07-19 $30.84 $30.84 $30.05 $30.28 $24.28 52,531
2016-07-18 $31.03 $31.40 $30.73 $31.35 $25.14 28,961
2016-07-15 $31.02 $31.20 $30.98 $31.11 $24.95 26,577
2016-07-14 $31.39 $31.39 $30.95 $31.10 $24.94 23,498
2016-07-13 $31.13 $31.13 $30.10 $30.93 $24.80 33,011
2016-07-12 $30.42 $30.83 $29.84 $30.71 $24.63 67,054
2016-07-11 $29.17 $29.54 $29.17 $29.54 $23.69 32,319
2016-07-08 $28.46 $28.73 $28.29 $28.69 $23.01 29,974
2016-07-07 $28.06 $28.34 $27.46 $27.63 $22.16 37,915
2016-07-06 $27.11 $27.82 $26.66 $27.82 $22.31 11,646
2016-07-05 $28.01 $28.22 $27.36 $27.48 $22.04 30,230
2016-07-01 $27.59 $28.42 $27.59 $28.36 $22.74 34,530
2016-06-30 $26.83 $27.62 $26.79 $27.61 $22.14 21,020
2016-06-29 $26.66 $26.76 $26.47 $26.55 $21.29 14,691
2016-06-28 $25.71 $26.13 $25.60 $25.95 $20.81 16,524
2016-06-27 $25.52 $25.65 $24.78 $25.00 $20.05 39,287
2016-06-24 $26.00 $26.58 $25.67 $25.67 $20.58 93,656
2016-06-23 $27.55 $27.97 $27.45 $27.97 $22.43 31,386
2016-06-22 $27.37 $27.49 $26.95 $26.96 $21.62 14,347
2016-06-21 $27.51 $27.51 $26.83 $27.13 $21.76 19,793
2016-06-20 $27.61 $27.87 $27.50 $27.53 $22.08 55,697
2016-06-17 $26.98 $27.35 $26.74 $26.83 $21.52 66,211
2016-06-16 $26.24 $26.63 $25.79 $26.61 $21.34 140,435
2016-06-15 $26.43 $26.81 $26.34 $26.47 $21.23 26,114
2016-06-14 $26.23 $26.45 $25.57 $25.71 $20.62 211,669
2016-06-13 $26.31 $26.77 $26.29 $26.32 $21.11 182,277
2016-06-10 $26.81 $26.98 $26.51 $26.74 $21.44 38,635
2016-06-09 $27.64 $27.64 $27.04 $27.25 $21.85 37,080
2016-06-08 $27.78 $28.31 $27.78 $28.30 $22.69 41,894
2016-06-07 $27.10 $27.53 $27.10 $27.19 $21.80 41,828
2016-06-06 $26.64 $27.16 $26.62 $27.15 $21.77 64,132
2016-06-03 $25.70 $26.27 $25.65 $26.27 $21.07 19,067
2016-06-02 $24.78 $25.38 $24.78 $25.35 $20.33 19,941
2016-06-01 $24.59 $25.05 $24.37 $24.98 $20.03 124,305
2016-05-31 $25.03 $25.49 $24.88 $24.94 $20.00 23,911
2016-05-27 $25.27 $25.32 $24.80 $24.93 $19.99 37,135
2016-05-26 $25.77 $25.84 $25.12 $25.29 $20.28 47,966
2016-05-25 $24.64 $25.13 $24.64 $25.09 $20.12 22,236
2016-05-24 $24.90 $24.90 $24.40 $24.40 $19.57 15,111
2016-05-23 $23.97 $24.68 $23.97 $24.53 $19.67 64,085
2016-05-20 $24.73 $24.90 $24.26 $24.26 $19.45 608,396
2016-05-19 $23.98 $24.48 $23.70 $24.40 $19.57 124,489
2016-05-18 $24.89 $25.19 $24.31 $24.38 $19.55 80,220
2016-05-17 $25.27 $25.71 $25.00 $25.29 $20.28 19,564
2016-05-16 $25.36 $25.97 $25.21 $25.25 $20.25 37,407
2016-05-13 $25.46 $25.68 $24.87 $24.90 $19.97 93,566
2016-05-12 $26.30 $26.52 $25.52 $25.68 $20.59 55,243
2016-05-11 $26.35 $26.62 $26.03 $26.28 $21.07 33,417
2016-05-10 $25.69 $26.37 $25.63 $26.31 $21.10 42,733
2016-05-09 $26.50 $26.54 $25.10 $25.41 $20.38 133,697
2016-05-06 $26.76 $27.74 $26.64 $27.47 $22.03 20,102
2016-05-05 $27.87 $27.99 $26.99 $27.04 $21.68 147,188
2016-05-04 $27.41 $28.07 $27.20 $27.55 $22.09 162,732
2016-05-03 $28.76 $29.00 $27.84 $28.04 $22.49 46,422
2016-05-02 $29.70 $29.84 $29.05 $29.64 $23.77 35,297
2016-04-29 $29.90 $30.27 $29.48 $29.65 $23.78 66,346
2016-04-28 $29.65 $30.46 $29.24 $29.39 $23.57 56,294
2016-04-27 $28.42 $29.42 $28.34 $29.37 $23.55 25,715
2016-04-26 $28.40 $28.78 $27.59 $28.77 $23.07 57,526
2016-04-25 $28.94 $29.06 $28.02 $28.17 $22.59 102,878
2016-04-22 $29.43 $30.00 $29.36 $29.43 $23.60 60,540
2016-04-21 $30.60 $30.60 $29.54 $29.57 $23.71 282,533
2016-04-20 $30.40 $30.74 $29.98 $30.42 $24.39 97,820
2016-04-19 $29.38 $30.01 $29.20 $29.88 $23.96 108,939
2016-04-18 $28.45 $29.00 $28.27 $28.76 $23.06 45,042
2016-04-15 $28.10 $28.65 $28.05 $28.59 $22.93 37,489
2016-04-14 $29.00 $29.00 $28.11 $28.45 $22.81 59,757
2016-04-13 $28.39 $29.18 $28.33 $29.01 $23.26 125,493
2016-04-12 $26.90 $27.58 $26.55 $27.50 $22.05 207,590
2016-04-11 $26.15 $26.60 $25.97 $26.52 $21.27 120,465
2016-04-08 $24.77 $25.57 $24.77 $25.48 $20.43 819,183
2016-04-07 $24.61 $24.75 $24.21 $24.24 $19.44 8,572
2016-04-06 $24.37 $24.95 $24.37 $24.75 $19.85 97,288
2016-04-05 $24.07 $24.79 $24.00 $24.59 $19.72 78,955
2016-04-04 $25.53 $25.60 $24.57 $24.57 $19.70 23,645
2016-04-01 $24.56 $25.39 $24.50 $25.32 $20.30 339,225
2016-03-31 $25.24 $25.44 $24.88 $24.99 $20.04 49,719
2016-03-30 $25.18 $25.60 $25.05 $25.21 $20.22 30,688
2016-03-29 $24.02 $24.74 $23.80 $24.70 $19.81 22,782
2016-03-28 $24.62 $24.63 $24.09 $24.52 $19.66 24,338
2016-03-24 $23.32 $24.43 $23.04 $24.41 $19.57 32,123
2016-03-23 $24.65 $24.83 $23.82 $23.93 $19.19 44,755
2016-03-22 $24.54 $25.05 $24.41 $24.98 $20.03 28,617
2016-03-21 $24.89 $25.16 $24.50 $24.79 $19.88 90,415
2016-03-18 $25.02 $25.39 $24.72 $24.98 $20.03 128,435
2016-03-17 $24.62 $24.98 $23.81 $24.84 $19.92 93,042
2016-03-16 $22.46 $23.68 $22.46 $23.65 $18.97 52,224
2016-03-15 $22.70 $22.79 $22.47 $22.64 $18.16 47,067
2016-03-14 $23.29 $23.81 $22.99 $23.49 $18.84 34,221
2016-03-11 $23.67 $23.85 $23.33 $23.68 $18.99 36,510
2016-03-10 $22.78 $23.51 $22.49 $23.46 $18.81 38,205
2016-03-09 $23.00 $23.10 $22.36 $22.82 $18.30 25,276
2016-03-08 $23.78 $23.82 $22.76 $22.81 $18.29 56,288
2016-03-07 $23.90 $24.42 $23.85 $24.42 $19.58 57,115
2016-03-04 $23.10 $24.08 $22.89 $23.34 $18.72 87,343
2016-03-03 $22.05 $22.54 $21.83 $22.46 $18.01 68,472
2016-03-02 $20.43 $21.80 $20.43 $21.80 $17.48 87,418
2016-03-01 $20.09 $20.27 $19.72 $20.19 $16.19 29,425
2016-02-29 $19.26 $19.60 $19.15 $19.43 $15.58 46,877
2016-02-26 $19.11 $19.24 $18.86 $18.88 $15.14 24,403
2016-02-25 $18.77 $18.90 $18.42 $18.78 $15.06 42,407
2016-02-24 $18.34 $18.89 $18.26 $18.87 $15.13 91,404
2016-02-23 $19.37 $19.37 $18.90 $18.92 $15.17 19,882
2016-02-22 $19.29 $19.66 $19.29 $19.65 $15.76 41,618
2016-02-19 $18.71 $18.78 $18.55 $18.68 $14.98 30,617
2016-02-18 $19.24 $19.26 $18.71 $18.77 $15.05 13,545
2016-02-17 $18.88 $19.47 $18.79 $19.23 $15.42 30,175
2016-02-16 $18.24 $18.51 $17.97 $18.47 $14.81 121,362
2016-02-12 $17.50 $17.93 $17.43 $17.89 $14.35 32,110
2016-02-11 $17.09 $17.20 $16.70 $16.85 $13.51 28,617
2016-02-10 $17.36 $17.64 $17.25 $17.36 $13.92 18,917
2016-02-09 $17.44 $17.51 $17.15 $17.40 $13.95 38,860
2016-02-08 $18.00 $18.03 $17.71 $17.87 $14.33 24,071
2016-02-05 $18.36 $18.68 $18.21 $18.25 $14.63 17,900
2016-02-04 $18.12 $19.04 $18.12 $18.70 $15.00 72,575
2016-02-03 $17.23 $17.50 $16.75 $17.48 $14.02 17,344
2016-02-02 $16.95 $16.95 $16.74 $16.80 $13.47 19,273
2016-02-01 $17.27 $17.50 $17.11 $17.46 $14.00 17,519
2016-01-29 $16.84 $17.61 $16.84 $17.61 $14.12 18,634
2016-01-28 $17.03 $17.07 $16.49 $16.80 $13.47 13,691
2016-01-27 $16.53 $16.89 $16.38 $16.51 $13.24 31,582
2016-01-26 $16.23 $16.72 $16.18 $16.72 $13.41 8,562
2016-01-25 $16.35 $16.35 $15.91 $15.91 $12.76 8,999
2016-01-22 $16.51 $16.70 $16.18 $16.32 $13.09 22,283
2016-01-21 $16.05 $16.36 $15.99 $16.07 $12.89 20,399
2016-01-20 $15.75 $16.09 $15.30 $15.92 $12.77 40,320
2016-01-19 $16.43 $16.50 $15.98 $16.13 $12.93 22,669
2016-01-15 $15.99 $16.15 $15.79 $16.08 $12.89 35,577
2016-01-14 $16.53 $17.01 $16.39 $16.85 $13.51 37,548
2016-01-13 $17.08 $17.11 $16.25 $16.27 $13.05 51,194
2016-01-12 $17.00 $17.00 $16.41 $16.71 $13.40 30,287
2016-01-11 $17.48 $17.60 $16.83 $16.90 $13.55 91,098
2016-01-08 $17.89 $18.00 $17.20 $17.20 $13.79 12,854
2016-01-07 $18.08 $18.08 $17.55 $17.57 $14.09 50,303
2016-01-06 $18.62 $18.81 $18.46 $18.53 $14.86 46,866
2016-01-05 $19.32 $19.32 $19.05 $19.26 $15.44 22,283
2016-01-04 $19.50 $19.50 $18.83 $19.16 $15.36 15,486
2015-12-31 $19.55 $19.70 $19.46 $19.50 $15.64 22,859
2015-12-30 $19.65 $19.75 $19.56 $19.66 $15.77 250,186
2015-12-29 $19.89 $19.94 $19.58 $19.85 $15.92 298,349
2015-12-28 $20.09 $20.09 $19.66 $19.77 $15.85 29,153
2015-12-24 $20.32 $20.35 $20.05 $20.17 $16.17 13,267
2015-12-23 $20.31 $20.45 $20.01 $20.32 $16.29 20,024
2015-12-22 $19.04 $19.66 $19.04 $19.59 $15.71 138,375
2015-12-21 $18.94 $19.15 $18.80 $18.86 $15.12 27,855
2015-12-18 $20.09 $20.09 $19.75 $19.78 $15.03 29,053
2015-12-17 $20.17 $20.17 $19.74 $19.76 $15.02 20,997
2015-12-16 $20.27 $20.30 $19.88 $20.30 $15.43 21,128
2015-12-15 $20.46 $20.52 $20.11 $20.17 $15.33 21,498
2015-12-14 $20.22 $20.35 $20.00 $20.11 $15.28 17,363
2015-12-11 $20.68 $21.15 $20.35 $20.37 $15.48 21,957
2015-12-10 $20.71 $21.30 $20.71 $21.22 $16.13 16,640
2015-12-09 $20.69 $21.02 $20.51 $20.67 $15.71 20,421
2015-12-08 $20.40 $20.48 $20.17 $20.31 $15.43 39,980
2015-12-07 $21.51 $21.51 $21.00 $21.08 $16.02 13,410
2015-12-04 $21.80 $21.80 $21.48 $21.73 $16.51 21,126
2015-12-03 $22.14 $22.17 $21.79 $21.90 $16.64 189,191
2015-12-02 $22.26 $22.32 $22.00 $22.06 $16.76 10,273
2015-12-01 $22.50 $22.61 $22.40 $22.54 $17.13 24,240
2015-11-30 $22.40 $22.62 $22.19 $22.45 $17.06 17,673
2015-11-27 $22.71 $22.71 $22.53 $22.55 $17.14 37,384
2015-11-25 $22.83 $23.00 $22.69 $22.71 $17.26 9,582
2015-11-24 $22.44 $23.08 $22.43 $23.07 $17.53 13,611
2015-11-23 $22.71 $22.88 $22.45 $22.50 $17.10 16,848
2015-11-20 $23.35 $23.35 $22.76 $22.78 $17.31 14,684
2015-11-19 $23.21 $23.35 $23.12 $23.15 $17.59 37,998
2015-11-18 $22.77 $23.08 $22.65 $23.02 $17.49 44,974
2015-11-17 $22.50 $22.50 $22.08 $22.15 $16.83 10,671
2015-11-16 $22.39 $22.71 $22.29 $22.65 $17.21 10,951
2015-11-13 $22.46 $22.74 $22.34 $22.51 $17.10 10,714
2015-11-12 $22.68 $22.72 $22.48 $22.49 $17.09 132,231
2015-11-11 $23.76 $23.76 $23.08 $23.23 $17.65 8,242
2015-11-10 $23.29 $23.40 $23.13 $23.40 $17.78 13,786
2015-11-09 $23.80 $23.80 $23.28 $23.33 $17.73 5,345
2015-11-06 $23.48 $23.76 $23.19 $23.72 $18.02 11,561
2015-11-05 $24.18 $24.18 $23.87 $23.89 $18.15 13,803
2015-11-04 $25.04 $25.09 $24.41 $24.54 $18.65 4,865
2015-11-03 $24.41 $25.36 $24.41 $24.92 $18.94 94,411
2015-11-02 $23.71 $24.56 $23.71 $24.50 $18.62 22,361
2015-10-30 $23.68 $23.91 $23.61 $23.87 $18.14 8,259
2015-10-29 $23.54 $23.77 $23.53 $23.54 $17.89 12,698
2015-10-28 $23.63 $24.20 $23.52 $23.80 $18.09 7,688
2015-10-27 $23.90 $23.98 $23.50 $23.67 $17.99 8,686
2015-10-26 $24.84 $24.84 $24.07 $24.10 $18.31 11,096
2015-10-23 $24.83 $25.02 $24.61 $24.70 $18.77 22,289
2015-10-22 $23.95 $24.57 $23.95 $24.53 $18.64 9,008
2015-10-21 $24.31 $24.31 $23.79 $23.79 $18.08 205,607
2015-10-20 $24.38 $24.42 $24.01 $24.07 $18.29 144,061
2015-10-19 $25.18 $25.18 $24.49 $24.62 $18.71 27,272
2015-10-16 $25.82 $25.82 $25.31 $25.54 $19.41 13,479
2015-10-15 $25.40 $25.86 $25.18 $25.83 $19.63 11,735
2015-10-14 $25.38 $25.53 $25.16 $25.37 $19.28 44,250
2015-10-13 $25.19 $25.53 $25.00 $25.03 $19.02 15,370
2015-10-12 $26.29 $26.29 $25.46 $25.58 $19.44 21,210
2015-10-09 $26.30 $26.48 $26.05 $26.26 $19.95 66,225
2015-10-08 $24.96 $25.70 $24.96 $25.62 $19.47 10,636
2015-10-07 $24.98 $25.43 $24.63 $24.96 $18.97 31,519
2015-10-06 $23.52 $24.05 $23.52 $24.04 $18.27 24,314
2015-10-05 $22.92 $23.59 $22.92 $23.57 $17.91 24,980
2015-10-02 $21.55 $22.55 $21.49 $22.55 $17.14 9,158
2015-10-01 $22.07 $22.08 $21.50 $21.72 $16.50 14,604
2015-09-30 $21.75 $21.75 $21.35 $21.61 $16.42 14,590
2015-09-29 $21.47 $21.61 $21.30 $21.36 $16.23 12,779
2015-09-28 $21.68 $21.78 $21.23 $21.23 $16.13 30,633
2015-09-25 $22.84 $22.85 $22.15 $22.22 $16.88 12,113
2015-09-24 $21.98 $22.75 $21.70 $22.66 $17.22 31,310
2015-09-23 $23.01 $23.01 $22.16 $22.16 $16.84 18,185
2015-09-22 $23.19 $23.21 $22.77 $22.99 $17.47 22,071
2015-09-21 $24.34 $24.34 $23.95 $23.98 $18.23 15,390
2015-09-18 $24.61 $24.68 $24.11 $24.15 $18.35 16,384
2015-09-17 $24.85 $25.38 $24.67 $24.97 $18.97 16,538
2015-09-16 $24.50 $25.11 $24.50 $24.98 $18.98 26,382
2015-09-15 $24.11 $24.42 $24.11 $24.41 $18.55 16,514
2015-09-14 $24.87 $24.87 $24.18 $24.49 $18.61 40,764
2015-09-11 $25.22 $25.22 $24.76 $24.97 $18.97 11,332
2015-09-10 $24.68 $25.17 $24.68 $25.12 $19.09 8,618
2015-09-09 $25.74 $25.77 $24.79 $24.86 $18.89 18,966
2015-09-08 $24.88 $25.03 $24.68 $25.03 $19.02 32,922
2015-09-04 $24.57 $24.63 $24.15 $24.20 $18.39 14,905
2015-09-03 $25.08 $25.64 $24.96 $25.07 $19.05 35,988

VanEck Steel ETF (SLX) News Headlines

Recent VanEck Steel ETF (SLX) News
Similar Companies to VanEck Steel ETF (SLX) 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.