SPDR Portfolio MSCI Global Stock Market ETF (SPGM) Exchange: NYSE ARCA

Data as of April 25, 2024

$58.36 ($-0.27) -0.46%

SPDR Portfolio MSCI Global Stock Market ETF - Daily Information
Click for more stock information on SPDR Portfolio MSCI Global Stock Market ETF.
Daily Information Data
Date April 25, 2024
Open $58.47
Previous Close $58.36
High $58.64
Low $58.32
Adjusted Open $58.47
Previous Adjusted Close $58.36
Adjusted High $58.64
Adjusted Low $58.32

About SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

In seeking to track the performance of the MSCI ACWI IMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a free float-adjusted market capitalization-weighted index that is designed to measure the combined equity market performance of developed and emerging markets. The Index covers approximately 99% of the global equity markets. To be eligible for inclusion in the Index, a security and its issuing company must meet certain size and capitalization requirements. In particular: (i) a company must have a full market capitalization within the range of the top 99% of the developed market equity universe, based on free-float adjusted market capitalization (for emerging market companies, the required full market capitalization is set at one half the corresponding level for developed market companies); and (ii) a security must have a free-float adjusted market capitalization equal to or greater than 50% of the smallest company identified above. In addition, the following liquidity requirements must be met: (i) developed market securities must have a three-month and twelve-month Annualized Traded Value Ratio (“ATVR”) of at least 20% and a three-month frequency of trading of at least 90% (ATVR is a measure of a security's trading volume divided by its float-adjusted market capitalization) and (ii) emerging market securities must have a three-month and twelve-month ATVR of at least 15% and a three-month frequency of trading of at least 80%. Mutual funds, ETFs, equity derivatives, limited partnerships, and most investment trusts are not eligible for inclusion in the Index. The composition of the Index is fully reviewed on a quarterly basis. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial and technology sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Denmark, Finland, France, Germany, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Mexico, the Netherlands, Norway, the Philippines, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 9,072 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $58.47 $58.64 $58.32 $58.36 $58.36 19,478
2024-03-14 $59.05 $59.05 $58.44 $58.63 $58.63 22,967
2024-03-13 $58.98 $59.14 $58.90 $59.01 $59.01 43,784
2024-03-12 $58.81 $59.08 $58.55 $59.07 $59.07 38,755
2024-03-11 $58.43 $58.56 $58.26 $58.51 $58.51 19,976
2024-03-08 $59.02 $59.19 $58.49 $58.65 $58.65 23,659
2024-03-07 $58.62 $58.95 $58.59 $58.92 $58.92 40,285
2024-03-06 $58.36 $58.57 $58.22 $58.30 $58.30 26,976
2024-03-05 $58.13 $58.23 $57.69 $57.91 $57.91 33,934
2024-03-04 $58.30 $58.47 $58.29 $58.36 $58.36 40,207
2024-03-01 $58.01 $58.49 $57.94 $58.45 $58.45 49,675
2024-02-29 $57.97 $58.00 $57.65 $57.93 $57.93 21,275
2024-02-28 $57.75 $57.79 $57.58 $57.73 $57.73 65,502
2024-02-27 $57.90 $57.90 $57.68 $57.85 $57.85 25,076
2024-02-26 $57.88 $57.90 $57.69 $57.77 $57.77 30,072
2024-02-23 $57.93 $57.96 $57.74 $57.85 $57.85 27,517
2024-02-22 $57.56 $57.89 $57.47 $57.85 $57.85 26,518
2024-02-21 $56.86 $56.89 $56.58 $56.89 $56.89 22,692
2024-02-20 $57.09 $57.09 $56.70 $56.85 $56.85 20,000
2024-02-16 $57.25 $57.36 $56.81 $57.02 $57.02 17,685
2024-02-15 $56.90 $57.22 $56.81 $57.22 $57.22 44,542
2024-02-14 $56.54 $56.74 $56.37 $56.74 $56.74 44,356
2024-02-13 $56.32 $56.35 $55.78 $56.08 $56.08 53,207
2024-02-12 $57.04 $57.25 $56.93 $57.06 $57.06 183,605
2024-02-09 $56.83 $56.99 $56.66 $56.99 $56.99 130,495
2024-02-08 $56.55 $56.69 $56.47 $56.63 $56.63 231,962
2024-02-07 $56.56 $56.67 $56.44 $56.61 $56.61 82,878
2024-02-06 $56.12 $56.38 $56.10 $56.37 $56.37 181,005
2024-02-05 $56.10 $56.16 $55.73 $55.99 $55.99 89,474
2024-02-02 $55.99 $56.39 $55.87 $56.27 $56.27 55,475
2024-02-01 $55.64 $56.08 $55.52 $56.08 $56.08 40,025
2024-01-31 $56.01 $56.07 $55.46 $55.50 $55.50 23,687
2024-01-30 $56.14 $56.19 $55.98 $56.15 $56.15 92,052
2024-01-29 $55.90 $56.27 $55.78 $56.21 $56.21 40,403
2024-01-26 $55.91 $56.05 $55.79 $55.88 $55.88 80,927
2024-01-25 $55.85 $55.85 $55.52 $55.81 $55.81 60,361
2024-01-24 $55.87 $55.97 $55.52 $55.52 $55.52 109,896
2024-01-23 $55.36 $55.49 $55.23 $55.43 $55.43 150,722
2024-01-22 $55.36 $55.45 $55.20 $55.35 $55.35 25,989
2024-01-19 $54.68 $55.21 $54.65 $55.15 $55.15 118,588
2024-01-18 $54.44 $54.73 $54.29 $54.73 $54.73 47,450
2024-01-17 $54.13 $54.26 $54.01 $54.21 $54.21 37,037
2024-01-16 $54.82 $54.96 $54.53 $54.71 $54.71 62,282
2024-01-12 $55.40 $55.52 $55.13 $55.19 $55.19 46,073
2024-01-11 $55.29 $55.31 $54.75 $55.09 $55.09 21,493
2024-01-10 $54.96 $55.24 $54.91 $55.11 $55.11 75,978
2024-01-09 $54.75 $55.01 $54.70 $54.86 $54.86 52,172
2024-01-08 $54.49 $55.19 $54.49 $55.14 $55.14 91,525
2024-01-05 $54.48 $54.84 $54.40 $54.52 $54.52 23,005
2024-01-04 $54.55 $54.80 $54.42 $54.42 $54.42 52,590
2024-01-03 $54.63 $54.78 $54.47 $54.58 $54.58 137,985
2024-01-02 $55.00 $55.14 $54.81 $54.93 $54.93 195,467
2023-12-29 $55.54 $55.58 $55.23 $55.34 $55.34 24,515
2023-12-28 $55.55 $55.68 $55.44 $55.48 $55.48 68,606
2023-12-27 $55.47 $55.57 $55.33 $55.47 $55.47 102,611
2023-12-26 $55.15 $55.39 $55.12 $55.25 $55.25 34,721
2023-12-22 $55.07 $55.20 $54.93 $55.00 $55.00 29,862
2023-12-21 $54.62 $54.96 $54.49 $54.96 $54.96 55,401
2023-12-20 $54.92 $55.13 $54.27 $54.27 $54.27 32,579
2023-12-19 $54.70 $55.00 $54.70 $55.00 $55.00 38,300
2023-12-18 $54.53 $54.63 $54.41 $54.54 $54.54 26,567
2023-12-15 $54.50 $54.57 $54.29 $54.33 $54.33 31,718
2023-12-14 $55.00 $55.26 $54.91 $55.07 $54.50 29,483
2023-12-13 $53.96 $54.75 $53.77 $54.71 $54.15 76,567
2023-12-12 $53.78 $53.96 $53.59 $53.89 $53.33 22,648
2023-12-11 $53.58 $53.84 $53.56 $53.78 $53.23 28,371
2023-12-08 $53.32 $53.71 $53.32 $53.61 $53.06 21,611
2023-12-07 $53.31 $53.54 $53.25 $53.43 $52.88 34,118
2023-12-06 $53.52 $53.58 $53.06 $53.10 $52.55 170,604
2023-12-05 $53.17 $53.32 $53.11 $53.17 $52.62 21,196
2023-12-04 $53.22 $53.39 $53.09 $53.29 $52.74 27,679
2023-12-01 $53.06 $53.66 $53.04 $53.58 $53.03 56,678
2023-11-30 $53.12 $53.16 $52.88 $53.14 $52.59 68,471
2023-11-29 $53.24 $53.31 $52.95 $53.00 $52.45 22,801
2023-11-28 $52.84 $53.09 $52.78 $52.96 $52.41 32,660
2023-11-27 $52.86 $52.99 $52.82 $52.88 $52.34 53,696
2023-11-24 $52.96 $53.08 $52.96 $53.04 $52.49 255,638
2023-11-22 $52.84 $52.94 $52.71 $52.92 $52.37 21,373
2023-11-21 $52.85 $52.85 $52.66 $52.72 $52.18 38,834
2023-11-20 $52.60 $53.00 $52.59 $52.95 $52.40 27,033
2023-11-17 $52.43 $52.63 $52.36 $52.59 $52.59 26,327
2023-11-16 $52.21 $52.39 $52.06 $52.27 $52.27 61,476
2023-11-15 $52.38 $52.58 $52.32 $52.36 $52.36 29,732
2023-11-14 $51.81 $52.39 $51.81 $52.25 $52.25 74,171
2023-11-13 $50.91 $51.24 $50.85 $51.08 $51.08 45,386
2023-11-10 $50.69 $51.11 $50.44 $51.06 $51.06 34,530
2023-11-09 $50.81 $51.03 $50.47 $50.51 $50.51 38,909
2023-11-08 $50.89 $50.94 $50.60 $50.79 $50.79 21,072
2023-11-07 $50.73 $50.94 $50.61 $50.88 $50.88 34,011
2023-11-06 $51.09 $51.09 $50.76 $50.92 $50.92 20,617
2023-11-03 $50.76 $51.09 $50.70 $50.92 $50.92 35,631
2023-11-02 $49.95 $50.40 $49.92 $50.40 $50.40 39,070
2023-11-01 $49.00 $49.37 $48.89 $49.30 $49.30 29,715
2023-10-31 $48.63 $48.88 $48.53 $48.88 $48.88 47,084
2023-10-30 $48.45 $48.71 $48.34 $48.61 $48.61 51,433
2023-10-27 $48.47 $48.47 $47.92 $48.07 $48.07 31,734
2023-10-26 $48.57 $48.65 $48.17 $48.21 $48.21 153,533
2023-10-25 $49.07 $49.11 $48.66 $48.66 $48.66 48,492
2023-10-24 $49.22 $49.40 $49.07 $49.38 $49.38 240,962
2023-10-23 $48.91 $49.28 $48.70 $49.05 $49.05 27,990
2023-10-20 $49.60 $49.62 $49.07 $49.10 $49.10 12,261
2023-10-19 $50.07 $50.32 $49.68 $49.70 $49.70 45,298
2023-10-18 $50.61 $50.65 $50.02 $50.15 $50.15 48,114
2023-10-17 $50.42 $51.08 $50.42 $50.83 $50.83 19,010
2023-10-16 $50.50 $50.90 $50.49 $50.79 $50.79 32,125
2023-10-13 $50.79 $50.83 $50.10 $50.30 $50.30 100,452
2023-10-12 $51.08 $51.08 $50.38 $50.63 $50.63 23,161
2023-10-11 $51.00 $51.10 $50.69 $51.02 $51.02 125,153
2023-10-10 $50.56 $51.03 $50.56 $50.83 $50.83 27,171
2023-10-09 $49.93 $50.44 $49.87 $50.35 $50.35 24,239
2023-10-06 $49.46 $50.34 $49.32 $50.26 $50.26 42,634
2023-10-05 $49.56 $49.67 $49.30 $49.67 $49.67 28,155
2023-10-04 $49.43 $49.60 $49.14 $49.50 $49.50 34,463
2023-10-03 $49.70 $49.83 $49.18 $49.31 $49.31 112,249
2023-10-02 $50.41 $50.41 $49.76 $50.03 $50.03 147,542
2023-09-29 $50.89 $50.89 $50.22 $50.49 $50.49 289,138
2023-09-28 $50.07 $50.60 $50.07 $50.41 $50.41 26,952
2023-09-27 $50.25 $50.41 $49.76 $50.10 $50.10 173,454
2023-09-26 $50.49 $50.55 $50.02 $50.11 $50.11 339,892
2023-09-25 $50.56 $50.82 $50.49 $50.82 $50.82 55,378
2023-09-22 $51.04 $51.19 $50.78 $50.82 $50.82 38,207
2023-09-21 $51.23 $51.26 $50.85 $50.86 $50.86 38,703
2023-09-20 $52.19 $52.32 $51.71 $51.71 $51.71 53,321
2023-09-19 $52.11 $52.22 $51.80 $51.99 $51.99 23,698
2023-09-18 $52.11 $52.25 $52.02 $52.12 $52.12 20,930
2023-09-15 $52.57 $52.60 $52.16 $52.24 $52.24 14,466
2023-09-14 $52.44 $52.70 $52.32 $52.65 $52.65 81,394
2023-09-13 $52.24 $52.28 $51.98 $52.12 $52.12 17,306
2023-09-12 $52.20 $52.36 $52.07 $52.17 $52.17 46,490
2023-09-11 $52.33 $52.41 $52.20 $52.35 $52.35 24,347
2023-09-08 $51.96 $52.12 $51.88 $51.95 $51.95 36,038
2023-09-07 $51.89 $51.99 $51.76 $51.89 $51.89 59,965
2023-09-06 $52.39 $52.42 $51.95 $52.21 $52.21 23,626
2023-09-05 $52.68 $52.68 $52.48 $52.51 $52.51 19,735
2023-09-01 $53.05 $53.05 $52.67 $52.79 $52.79 27,324
2023-08-31 $52.79 $52.92 $52.61 $52.62 $52.62 33,950
2023-08-30 $52.68 $52.83 $52.58 $52.75 $52.75 26,768
2023-08-29 $51.95 $52.68 $51.93 $52.63 $52.63 56,955
2023-08-28 $51.78 $51.95 $51.72 $51.95 $51.95 20,074
2023-08-25 $51.46 $51.64 $51.01 $51.55 $51.55 25,225
2023-08-24 $51.91 $51.99 $51.24 $51.24 $51.24 96,279
2023-08-23 $51.56 $51.96 $51.51 $51.85 $51.85 47,914
2023-08-22 $51.59 $51.59 $51.26 $51.28 $51.28 114,446
2023-08-21 $51.38 $51.52 $51.07 $51.43 $51.43 51,143
2023-08-18 $50.87 $51.32 $50.87 $51.21 $51.21 174,868
2023-08-17 $51.77 $51.78 $51.22 $51.26 $51.26 69,319
2023-08-16 $51.86 $52.02 $51.53 $51.56 $51.56 26,526
2023-08-15 $52.35 $52.35 $51.91 $51.95 $51.95 16,381
2023-08-14 $52.34 $52.60 $52.18 $52.60 $52.60 31,806
2023-08-11 $52.45 $52.67 $52.37 $52.54 $52.54 20,532
2023-08-10 $53.00 $53.35 $52.64 $52.70 $52.70 44,383
2023-08-09 $52.96 $52.96 $52.58 $52.67 $52.67 21,175
2023-08-08 $52.76 $52.93 $52.47 $52.87 $52.87 40,765
2023-08-07 $53.14 $53.23 $52.92 $53.23 $53.23 32,964
2023-08-04 $53.20 $53.47 $52.83 $52.83 $52.83 19,012
2023-08-03 $52.81 $53.13 $52.75 $52.95 $52.95 30,061
2023-08-02 $53.45 $53.45 $52.97 $53.03 $53.03 24,597
2023-08-01 $54.08 $54.11 $53.83 $53.92 $53.92 24,197
2023-07-31 $54.28 $54.36 $54.18 $54.28 $54.28 36,758
2023-07-28 $54.05 $54.25 $54.00 $54.18 $54.18 73,877
2023-07-27 $54.34 $54.34 $53.46 $53.60 $53.60 17,008
2023-07-26 $53.66 $54.04 $53.66 $53.89 $53.89 22,666
2023-07-25 $53.75 $54.00 $53.75 $53.82 $53.82 117,546
2023-07-24 $53.66 $53.85 $53.61 $53.70 $53.70 28,436
2023-07-21 $53.64 $53.73 $53.48 $53.52 $53.52 42,414
2023-07-20 $53.74 $53.80 $53.40 $53.50 $53.50 302,930
2023-07-19 $53.87 $53.97 $53.75 $53.85 $53.85 38,888
2023-07-18 $53.39 $53.79 $53.39 $53.78 $53.78 28,284
2023-07-17 $53.27 $53.52 $53.18 $53.42 $53.42 30,324
2023-07-14 $53.56 $53.56 $53.27 $53.28 $53.28 16,736
2023-07-13 $53.26 $53.56 $53.26 $53.53 $53.53 37,937
2023-07-12 $52.90 $53.02 $52.82 $52.91 $52.91 35,123
2023-07-11 $51.98 $52.30 $51.94 $52.28 $52.28 17,142
2023-07-10 $51.63 $51.86 $51.63 $51.86 $51.86 25,381
2023-07-07 $51.57 $52.07 $51.57 $51.70 $51.70 19,118
2023-07-06 $51.62 $51.62 $51.28 $51.56 $51.56 30,067
2023-07-05 $52.26 $52.30 $52.15 $52.22 $52.22 40,781
2023-07-03 $52.37 $52.52 $52.37 $52.52 $52.52 15,090
2023-06-30 $52.14 $52.42 $52.14 $52.34 $52.34 15,733
2023-06-29 $51.64 $51.79 $51.57 $51.79 $51.79 82,672
2023-06-28 $51.60 $51.74 $51.48 $51.68 $51.68 23,014
2023-06-27 $51.26 $51.74 $51.26 $51.71 $51.71 22,898
2023-06-26 $51.26 $51.43 $51.16 $51.19 $51.19 38,110
2023-06-23 $51.30 $51.39 $51.17 $51.24 $51.24 63,657
2023-06-22 $51.69 $51.84 $51.56 $51.77 $51.77 28,997
2023-06-21 $51.92 $52.03 $51.73 $51.84 $51.84 27,273
2023-06-20 $52.14 $52.14 $51.76 $52.00 $52.00 37,449
2023-06-16 $52.87 $52.87 $52.45 $52.45 $52.45 33,517
2023-06-15 $52.00 $52.70 $51.99 $52.62 $52.62 46,602
2023-06-14 $52.02 $52.23 $51.72 $52.03 $52.03 57,551
2023-06-13 $51.85 $52.03 $51.81 $51.94 $51.94 79,907
2023-06-12 $51.27 $51.51 $51.21 $51.48 $51.48 90,484
2023-06-09 $51.15 $51.38 $51.05 $51.16 $51.16 55,433
2023-06-08 $50.93 $51.11 $50.72 $51.09 $51.09 37,359
2023-06-07 $51.02 $51.04 $50.76 $50.79 $50.79 202,113
2023-06-06 $50.61 $50.99 $50.61 $50.99 $50.99 76,208
2023-06-05 $50.91 $50.91 $50.59 $50.70 $50.70 19,900
2023-06-02 $50.53 $50.90 $50.53 $50.83 $50.83 28,862
2023-06-01 $49.48 $50.11 $49.45 $49.99 $49.99 127,384
2023-05-31 $50.13 $50.13 $49.76 $50.03 $49.45 18,523
2023-05-30 $50.71 $50.71 $50.24 $50.39 $49.80 39,393
2023-05-26 $50.23 $50.61 $50.23 $50.50 $49.91 9,941
2023-05-25 $49.98 $50.04 $49.74 $49.92 $49.34 19,953
2023-05-24 $49.99 $49.99 $49.66 $49.75 $49.17 20,017
2023-05-23 $50.54 $50.68 $50.24 $50.29 $50.29 64,591
2023-05-22 $50.86 $50.95 $50.73 $50.78 $50.78 52,637
2023-05-19 $50.79 $50.90 $50.60 $50.76 $50.76 21,954
2023-05-18 $50.41 $50.69 $50.29 $50.69 $50.69 20,794
2023-05-17 $50.19 $50.56 $49.97 $50.44 $50.44 12,914
2023-05-16 $50.22 $50.31 $49.92 $49.93 $49.93 15,732
2023-05-15 $50.18 $50.42 $50.08 $50.38 $50.38 48,977
2023-05-12 $50.26 $50.28 $49.76 $50.01 $50.01 19,996
2023-05-11 $50.09 $50.21 $49.94 $50.17 $50.17 168,673
2023-05-10 $50.53 $50.53 $49.97 $50.36 $50.36 16,200
2023-05-09 $50.20 $50.35 $50.17 $50.23 $50.23 998,614
2023-05-08 $50.47 $50.53 $50.37 $50.42 $50.42 12,808
2023-05-05 $50.06 $50.55 $50.06 $50.44 $50.44 108,341
2023-05-04 $49.66 $49.85 $49.42 $49.58 $49.58 20,260
2023-05-03 $50.06 $50.35 $49.75 $49.79 $49.79 18,876
2023-05-02 $50.33 $50.33 $49.71 $49.97 $49.97 30,636
2023-05-01 $50.52 $50.74 $50.52 $50.59 $50.59 21,073
2023-04-28 $50.20 $50.62 $50.18 $50.62 $50.62 19,138
2023-04-27 $49.73 $50.34 $49.71 $50.29 $50.29 27,240
2023-04-26 $49.78 $49.81 $49.38 $49.47 $49.47 18,922
2023-04-25 $50.15 $50.15 $49.57 $49.57 $49.57 26,963
2023-04-24 $50.32 $50.43 $50.19 $50.41 $50.41 31,958
2023-04-21 $50.31 $50.39 $50.09 $50.37 $50.37 16,412
2023-04-20 $50.27 $50.48 $50.20 $50.32 $50.32 19,227
2023-04-19 $50.39 $50.61 $50.33 $50.51 $50.51 17,791
2023-04-18 $50.75 $50.79 $50.52 $50.67 $50.67 32,755
2023-04-17 $50.44 $50.58 $50.25 $50.54 $50.54 29,614
2023-04-14 $50.52 $50.72 $50.25 $50.46 $50.46 17,947
2023-04-13 $50.15 $50.65 $50.15 $50.58 $50.58 52,476
2023-04-12 $50.43 $50.45 $49.92 $49.98 $49.98 24,631
2023-04-11 $50.06 $50.20 $49.97 $50.07 $50.07 33,102
2023-04-10 $49.60 $49.89 $49.54 $49.89 $49.89 90,930
2023-04-06 $49.63 $49.95 $49.50 $49.82 $49.82 11,011
2023-04-05 $49.82 $49.85 $49.51 $49.73 $49.73 25,752
2023-04-04 $50.18 $50.25 $49.80 $49.95 $49.95 19,857
2023-04-03 $49.89 $50.18 $49.88 $50.16 $50.16 19,745
2023-03-31 $49.51 $49.90 $49.51 $49.87 $49.87 276,054
2023-03-30 $49.38 $49.43 $49.15 $49.36 $49.36 24,673
2023-03-29 $48.83 $49.00 $48.68 $48.95 $48.95 35,404
2023-03-28 $48.36 $48.40 $48.18 $48.34 $48.34 19,572
2023-03-27 $48.40 $48.44 $48.14 $48.30 $48.30 27,185
2023-03-24 $47.68 $48.15 $47.54 $48.08 $48.08 37,172
2023-03-23 $48.42 $48.69 $47.73 $48.00 $48.00 65,808
2023-03-22 $48.49 $48.89 $47.96 $47.96 $47.96 15,997
2023-03-21 $48.34 $48.49 $48.16 $48.44 $48.44 63,531
2023-03-20 $47.49 $47.88 $47.45 $47.82 $47.82 1,093,166
2023-03-17 $47.63 $47.68 $47.20 $47.33 $47.33 21,001
2023-03-16 $46.92 $47.85 $46.76 $47.82 $47.82 28,576
2023-03-15 $46.87 $47.09 $46.56 $47.09 $47.09 39,728
2023-03-14 $47.75 $48.03 $47.46 $47.92 $47.92 49,999
2023-03-13 $46.77 $47.73 $46.77 $47.25 $47.25 109,187
2023-03-10 $48.05 $48.21 $47.33 $47.45 $47.45 29,985
2023-03-09 $48.87 $49.06 $48.01 $48.07 $48.07 27,476
2023-03-08 $48.85 $48.98 $48.69 $48.87 $48.87 18,879
2023-03-07 $49.52 $49.52 $48.68 $48.77 $48.77 50,680
2023-03-06 $49.69 $49.87 $49.51 $49.56 $49.56 29,399
2023-03-03 $49.06 $49.63 $49.06 $49.60 $49.60 35,030
2023-03-02 $48.39 $48.97 $48.29 $48.84 $48.84 95,512
2023-03-01 $48.75 $48.80 $48.46 $48.65 $48.65 19,066
2023-02-28 $48.73 $48.86 $48.59 $48.59 $48.59 13,874
2023-02-27 $49.01 $49.01 $48.72 $48.80 $48.80 30,400
2023-02-24 $48.46 $48.55 $48.22 $48.50 $48.50 45,434
2023-02-23 $49.18 $49.25 $48.69 $49.14 $49.14 23,806
2023-02-22 $49.05 $49.13 $48.69 $48.82 $48.82 31,554
2023-02-21 $49.48 $49.58 $49.00 $49.02 $49.02 57,845
2023-02-17 $49.76 $49.91 $49.49 $49.86 $49.86 27,882
2023-02-16 $49.91 $50.42 $49.91 $50.02 $50.02 37,646
2023-02-15 $49.97 $50.44 $49.97 $50.43 $50.43 43,226
2023-02-14 $50.25 $50.65 $50.02 $50.41 $50.41 35,555
2023-02-13 $49.98 $50.46 $49.95 $50.43 $50.43 35,434
2023-02-10 $49.82 $49.97 $49.66 $49.94 $49.94 33,071
2023-02-09 $50.74 $50.74 $49.82 $49.97 $49.97 32,902
2023-02-08 $50.45 $50.62 $50.14 $50.24 $50.24 100,112
2023-02-07 $50.06 $50.75 $49.87 $50.63 $50.63 46,778
2023-02-06 $50.16 $50.20 $49.94 $50.11 $50.11 40,779
2023-02-03 $50.64 $51.04 $50.48 $50.56 $50.56 54,171
2023-02-02 $51.03 $51.23 $50.72 $51.08 $51.08 71,254
2023-02-01 $50.14 $50.73 $49.85 $50.68 $50.68 47,251
2023-01-31 $49.66 $50.18 $49.59 $50.18 $50.18 40,638
2023-01-30 $49.85 $50.07 $49.61 $49.61 $49.61 28,984
2023-01-27 $50.05 $50.46 $49.97 $50.24 $50.24 67,041
2023-01-26 $50.03 $50.21 $49.71 $50.14 $50.14 28,836
2023-01-25 $49.30 $49.81 $49.11 $49.78 $49.78 21,855
2023-01-24 $49.55 $49.83 $49.40 $49.73 $49.73 30,809
2023-01-23 $49.30 $49.90 $49.21 $49.78 $49.78 2,252,327
2023-01-20 $48.64 $49.24 $48.46 $49.24 $49.24 74,218
2023-01-19 $48.50 $48.68 $48.31 $48.48 $48.48 32,445
2023-01-18 $49.59 $49.63 $48.74 $48.74 $48.74 216,497
2023-01-17 $49.37 $49.48 $49.16 $49.26 $49.26 100,702
2023-01-13 $48.75 $49.32 $48.75 $49.32 $49.32 32,492
2023-01-12 $48.94 $49.18 $48.49 $49.09 $49.09 41,382
2023-01-11 $48.39 $48.70 $48.29 $48.62 $48.62 189,838
2023-01-10 $47.92 $48.20 $47.74 $48.17 $48.17 26,296
2023-01-09 $48.17 $48.48 $47.91 $47.92 $47.92 76,019
2023-01-06 $47.15 $47.92 $46.82 $47.82 $47.82 25,019
2023-01-05 $46.90 $46.95 $46.65 $46.78 $46.78 52,011
2023-01-04 $47.14 $47.37 $46.85 $47.18 $47.18 35,577
2023-01-03 $47.07 $47.21 $46.39 $46.63 $46.63 45,805
2022-12-30 $46.52 $46.71 $46.35 $46.63 $46.63 63,903
2022-12-29 $46.44 $46.96 $46.44 $46.87 $46.87 101,002
2022-12-28 $46.62 $46.80 $46.06 $46.07 $46.07 60,244
2022-12-27 $46.83 $46.85 $46.55 $46.67 $46.67 129,328
2022-12-23 $46.41 $46.67 $46.21 $46.65 $46.65 110,758
2022-12-22 $46.79 $46.79 $45.88 $46.44 $46.44 57,787
2022-12-21 $46.77 $47.16 $46.68 $47.04 $47.04 115,611
2022-12-20 $46.30 $46.60 $46.26 $46.44 $46.44 67,301
2022-12-19 $46.70 $46.73 $46.17 $46.31 $46.31 23,777
2022-12-16 $46.75 $46.85 $46.41 $46.70 $46.70 67,701
2022-12-15 $48.26 $48.26 $47.44 $47.59 $47.02 95,803
2022-12-14 $49.02 $49.37 $48.56 $48.80 $48.22 46,816
2022-12-13 $49.90 $49.90 $48.75 $49.05 $48.46 79,988
2022-12-12 $48.15 $48.53 $48.09 $48.53 $47.95 23,433
2022-12-09 $48.33 $48.64 $48.14 $48.14 $47.56 34,643
2022-12-08 $48.26 $48.53 $48.08 $48.40 $47.82 48,283
2022-12-07 $47.96 $48.16 $47.89 $47.99 $47.41 24,674
2022-12-06 $48.60 $48.66 $47.86 $48.04 $47.46 67,442
2022-12-05 $49.22 $49.26 $48.50 $48.59 $48.01 40,983
2022-12-02 $48.97 $49.59 $48.94 $49.46 $48.87 48,211
2022-12-01 $49.63 $49.72 $49.25 $49.46 $48.87 69,177
2022-11-30 $48.38 $49.41 $48.09 $49.39 $48.80 97,476
2022-11-29 $48.21 $48.41 $47.97 $48.16 $47.58 59,658
2022-11-28 $48.47 $48.61 $47.97 $48.10 $47.52 34,436
2022-11-25 $48.76 $48.84 $48.65 $48.74 $48.15 18,859
2022-11-23 $48.37 $48.72 $48.35 $48.64 $48.06 62,120
2022-11-22 $47.99 $48.36 $47.82 $48.36 $47.78 130,239
2022-11-21 $47.79 $47.83 $47.57 $47.76 $47.19 20,278
2022-11-18 $48.23 $48.23 $47.77 $47.96 $47.96 26,508
2022-11-17 $47.34 $47.93 $47.34 $47.84 $47.84 39,172
2022-11-16 $48.24 $48.24 $47.92 $48.00 $48.00 130,895
2022-11-15 $48.73 $48.77 $48.00 $48.31 $48.31 51,957
2022-11-14 $48.03 $48.39 $47.90 $47.90 $47.90 19,957
2022-11-11 $47.87 $48.38 $47.72 $48.26 $48.26 53,814
2022-11-10 $46.90 $47.59 $46.70 $47.59 $47.59 80,786
2022-11-09 $45.93 $45.99 $45.22 $45.27 $45.27 33,849
2022-11-08 $46.00 $46.50 $45.79 $46.18 $46.18 38,098
2022-11-07 $45.70 $45.95 $45.46 $45.80 $45.80 29,334
2022-11-04 $45.40 $45.66 $44.86 $45.55 $45.55 31,089
2022-11-03 $44.40 $44.74 $44.23 $44.48 $44.48 19,973
2022-11-02 $45.81 $46.20 $44.84 $44.85 $44.85 26,614
2022-11-01 $46.32 $46.32 $45.62 $45.74 $45.74 24,187
2022-10-31 $45.70 $45.81 $45.60 $45.69 $45.69 36,565
2022-10-28 $45.25 $46.05 $45.25 $46.04 $46.04 29,461
2022-10-27 $45.72 $45.85 $45.31 $45.31 $45.31 286,605
2022-10-26 $45.45 $46.08 $45.41 $45.52 $45.52 80,882
2022-10-25 $44.78 $45.54 $44.78 $45.47 $45.47 35,746
2022-10-24 $44.51 $44.88 $44.39 $44.71 $44.71 25,258
2022-10-21 $43.45 $44.64 $43.45 $44.54 $44.54 31,378
2022-10-20 $43.91 $44.41 $43.56 $43.67 $43.67 218,996
2022-10-19 $43.97 $44.22 $43.57 $43.83 $43.83 32,390
2022-10-18 $44.78 $44.78 $44.03 $44.25 $44.25 30,578
2022-10-17 $43.64 $44.03 $43.64 $43.89 $43.89 23,961
2022-10-14 $43.92 $43.99 $42.73 $42.77 $42.77 43,683
2022-10-13 $41.82 $43.84 $41.67 $43.67 $43.67 82,727
2022-10-12 $42.69 $42.92 $42.62 $42.72 $42.72 134,895
2022-10-11 $42.92 $43.35 $42.55 $42.81 $42.81 23,218
2022-10-10 $43.59 $43.59 $42.90 $43.16 $43.16 52,001
2022-10-07 $44.18 $44.18 $43.37 $43.55 $43.55 18,741
2022-10-06 $44.79 $44.96 $44.54 $44.54 $44.54 60,523
2022-10-05 $44.81 $45.29 $44.45 $45.04 $45.04 24,943
2022-10-04 $44.66 $45.28 $44.66 $45.28 $45.28 14,502
2022-10-03 $43.21 $43.95 $43.03 $43.75 $43.75 40,062
2022-09-30 $43.07 $43.61 $42.78 $42.78 $42.78 35,658
2022-09-29 $43.47 $43.47 $42.85 $43.13 $43.13 47,194
2022-09-28 $43.15 $44.14 $42.93 $43.98 $43.98 36,858
2022-09-27 $43.64 $43.78 $42.85 $43.12 $43.12 152,718
2022-09-26 $43.47 $43.82 $43.09 $43.17 $43.17 62,265
2022-09-23 $44.24 $44.24 $43.39 $43.77 $43.77 23,128
2022-09-22 $45.16 $45.16 $44.69 $44.84 $44.84 38,835
2022-09-21 $46.06 $46.24 $45.10 $45.18 $45.18 297,457
2022-09-20 $45.94 $46.03 $45.60 $45.90 $45.90 71,918
2022-09-19 $45.73 $46.48 $45.73 $46.41 $46.41 47,327
2022-09-16 $46.10 $46.25 $45.89 $46.18 $46.18 70,660
2022-09-15 $46.82 $47.16 $46.50 $46.64 $46.64 23,801
2022-09-14 $47.13 $47.24 $46.77 $47.16 $47.16 27,519
2022-09-13 $47.84 $47.86 $46.87 $46.96 $46.96 141,239
2022-09-12 $48.63 $48.87 $48.52 $48.80 $48.80 24,755
2022-09-09 $47.84 $48.30 $47.84 $48.20 $48.20 26,632
2022-09-08 $46.70 $47.36 $46.70 $47.31 $47.31 13,267
2022-09-07 $46.38 $47.17 $46.34 $47.09 $47.09 14,537
2022-09-06 $46.86 $46.86 $46.36 $46.49 $46.49 24,758
2022-09-02 $47.35 $47.70 $46.48 $46.72 $46.72 20,656
2022-09-01 $46.88 $47.11 $46.48 $47.11 $47.11 60,814
2022-08-31 $47.71 $47.87 $47.29 $47.31 $47.31 137,637
2022-08-30 $48.23 $48.24 $47.42 $47.58 $47.58 32,232
2022-08-29 $48.06 $48.33 $47.93 $48.09 $48.09 26,391
2022-08-26 $49.81 $49.81 $48.30 $48.35 $48.35 26,906
2022-08-25 $49.28 $49.71 $49.23 $49.71 $49.71 11,256
2022-08-24 $48.86 $49.26 $48.86 $49.11 $49.11 17,742
2022-08-23 $48.88 $49.31 $48.85 $48.98 $48.98 16,069
2022-08-22 $49.38 $49.38 $48.72 $48.72 $48.72 291,116
2022-08-19 $50.19 $50.21 $49.79 $49.88 $49.88 15,523
2022-08-18 $50.58 $50.65 $50.40 $50.54 $50.54 16,522
2022-08-17 $50.52 $50.79 $50.38 $50.52 $50.52 20,866
2022-08-16 $50.76 $51.13 $50.68 $50.95 $50.95 57,876
2022-08-15 $50.53 $50.93 $50.50 $50.87 $50.87 25,691
2022-08-12 $50.36 $50.86 $50.25 $50.86 $50.86 24,099
2022-08-11 $50.45 $50.68 $50.09 $50.12 $50.12 48,569
2022-08-10 $49.85 $50.13 $49.74 $50.08 $50.08 10,322
2022-08-09 $49.22 $49.26 $48.96 $49.02 $49.02 33,274
2022-08-08 $49.58 $49.76 $49.19 $49.26 $49.26 20,018
2022-08-05 $48.87 $49.24 $48.87 $49.23 $49.23 16,843
2022-08-04 $49.28 $49.41 $49.20 $49.31 $49.31 15,931
2022-08-03 $48.98 $49.32 $48.84 $49.17 $49.17 34,310
2022-08-02 $48.75 $49.11 $48.63 $48.63 $48.63 46,828
2022-08-01 $48.38 $49.20 $48.38 $49.05 $49.05 44,299
2022-07-29 $48.69 $49.20 $48.55 $49.03 $49.03 69,679
2022-07-28 $48.16 $48.62 $47.77 $48.55 $48.55 41,864
2022-07-27 $47.45 $48.40 $47.34 $48.16 $48.16 71,073
2022-07-26 $47.42 $47.42 $46.92 $47.01 $47.01 331,962
2022-07-25 $47.39 $47.64 $47.36 $47.55 $47.55 30,601
2022-07-22 $47.91 $47.96 $47.28 $47.35 $47.35 78,493
2022-07-21 $47.24 $47.77 $47.19 $47.77 $47.77 86,354
2022-07-20 $47.18 $47.48 $46.97 $47.31 $47.31 45,563
2022-07-19 $46.62 $47.21 $46.54 $47.17 $47.17 47,579
2022-07-18 $46.54 $46.75 $45.86 $45.97 $45.97 67,428
2022-07-15 $45.84 $46.10 $45.55 $46.10 $46.10 53,707
2022-07-14 $44.81 $45.41 $44.62 $45.29 $45.29 47,361
2022-07-13 $45.26 $45.96 $45.25 $45.71 $45.71 80,056
2022-07-12 $45.98 $46.28 $45.77 $45.86 $45.86 35,290
2022-07-11 $46.40 $46.40 $46.07 $46.07 $46.07 17,202
2022-07-08 $46.68 $46.98 $46.44 $46.77 $46.77 174,111
2022-07-07 $46.37 $46.87 $46.37 $46.83 $46.83 14,158
2022-07-06 $45.99 $46.22 $45.66 $46.01 $46.01 132,271
2022-07-05 $45.45 $45.98 $45.08 $45.98 $45.98 129,836
2022-07-01 $45.85 $46.26 $45.46 $46.26 $46.26 38,717
2022-06-30 $45.61 $46.25 $45.41 $46.00 $46.00 148,710
2022-06-29 $46.35 $46.55 $46.21 $46.42 $46.42 183,951
2022-06-28 $47.59 $47.71 $46.50 $46.54 $46.54 132,334
2022-06-27 $47.47 $47.47 $47.12 $47.16 $47.16 51,017
2022-06-24 $46.48 $47.34 $46.43 $47.34 $47.34 41,907
2022-06-23 $45.94 $46.01 $45.39 $45.99 $45.99 104,243
2022-06-22 $45.37 $46.15 $45.37 $45.77 $45.77 46,464
2022-06-21 $45.73 $46.22 $45.73 $45.95 $45.95 90,943
2022-06-17 $45.05 $45.42 $44.73 $45.05 $45.05 130,972
2022-06-16 $45.42 $45.43 $44.80 $44.97 $44.97 41,653
2022-06-15 $46.09 $46.76 $45.64 $46.44 $46.44 102,726
2022-06-14 $46.06 $46.18 $45.35 $45.70 $45.70 186,693
2022-06-13 $46.48 $46.51 $45.75 $45.82 $45.82 66,838
2022-06-10 $48.04 $48.07 $47.57 $47.70 $47.70 23,709
2022-06-09 $49.79 $49.98 $48.91 $48.92 $48.92 31,656
2022-06-08 $50.32 $50.51 $49.96 $50.07 $50.07 42,072
2022-06-07 $49.74 $50.59 $49.74 $50.49 $50.49 39,050
2022-06-06 $50.55 $50.74 $50.04 $50.12 $50.12 17,150
2022-06-03 $50.27 $50.38 $49.90 $50.04 $50.04 55,739
2022-06-02 $49.88 $50.75 $49.74 $50.75 $50.75 31,829
2022-06-01 $50.53 $50.57 $49.53 $49.76 $49.76 45,172
2022-05-31 $50.85 $51.09 $50.51 $50.69 $50.15 123,420
2022-05-27 $50.29 $50.91 $50.29 $50.86 $50.32 55,154
2022-05-26 $49.15 $50.13 $49.15 $49.94 $49.40 77,805
2022-05-25 $48.52 $49.28 $48.52 $49.04 $48.51 53,056
2022-05-24 $48.72 $48.97 $48.18 $48.74 $48.22 34,959
2022-05-23 $48.78 $49.27 $48.65 $49.11 $48.59 61,149
2022-05-20 $48.74 $48.85 $47.53 $48.35 $47.83 52,084
2022-05-19 $48.07 $48.66 $47.96 $48.22 $47.70 97,289
2022-05-18 $49.42 $49.51 $48.16 $48.28 $47.76 34,662
2022-05-17 $49.76 $50.01 $49.42 $49.96 $49.42 49,695
2022-05-16 $48.89 $49.31 $48.67 $48.94 $48.41 53,898
2022-05-13 $48.40 $49.23 $48.40 $49.09 $48.56 510,324
2022-05-12 $47.46 $48.07 $47.11 $47.71 $47.20 79,499
2022-05-11 $48.52 $49.00 $47.73 $47.78 $47.27 209,210
2022-05-10 $49.08 $49.08 $48.01 $48.49 $47.97 38,914
2022-05-09 $49.05 $49.13 $48.15 $48.35 $47.83 35,768
2022-05-06 $49.96 $50.30 $49.40 $49.97 $49.44 119,236
2022-05-05 $51.27 $51.50 $50.00 $50.26 $49.72 46,106
2022-05-04 $50.89 $52.19 $50.53 $52.14 $51.59 33,052
2022-05-03 $50.75 $51.16 $50.68 $50.84 $50.30 47,086
2022-05-02 $50.39 $50.65 $49.74 $50.58 $50.04 64,808
2022-04-29 $51.60 $51.86 $50.38 $50.47 $49.93 24,279
2022-04-28 $51.22 $51.90 $50.68 $51.67 $51.12 26,089
2022-04-27 $50.64 $51.15 $50.58 $50.74 $50.20 27,242
2022-04-26 $51.55 $51.58 $50.51 $50.51 $49.97 22,754
2022-04-25 $51.44 $51.92 $50.96 $51.88 $51.32 64,137
2022-04-22 $52.98 $53.00 $51.89 $51.89 $51.33 15,412
2022-04-21 $54.18 $54.28 $53.01 $53.12 $52.55 16,390
2022-04-20 $54.08 $54.20 $53.76 $53.91 $53.33 23,744
2022-04-19 $53.11 $53.87 $53.11 $53.87 $53.29 18,735
2022-04-18 $53.19 $53.50 $53.04 $53.28 $52.71 25,897
2022-04-14 $53.91 $54.03 $53.37 $53.38 $52.81 18,334
2022-04-13 $53.26 $53.93 $53.26 $53.85 $53.27 17,049
2022-04-12 $53.79 $53.96 $53.06 $53.18 $52.61 30,361
2022-04-11 $53.75 $53.91 $53.43 $53.43 $52.86 32,535
2022-04-08 $54.19 $54.52 $54.10 $54.21 $53.63 23,289
2022-04-07 $54.08 $54.43 $53.77 $54.24 $53.66 19,602
2022-04-06 $54.11 $54.38 $53.85 $54.12 $53.54 38,903
2022-04-05 $55.37 $55.51 $54.64 $54.79 $54.20 17,844
2022-04-04 $55.05 $55.57 $55.05 $55.51 $54.92 22,727
2022-04-01 $55.04 $55.15 $54.70 $55.14 $54.55 28,708
2022-03-31 $55.48 $55.52 $54.80 $54.80 $54.21 54,578
2022-03-30 $55.83 $55.93 $55.38 $55.54 $54.94 17,252
2022-03-29 $55.70 $55.98 $55.47 $55.95 $55.35 33,616
2022-03-28 $54.83 $55.09 $54.51 $55.07 $54.48 30,454
2022-03-25 $54.77 $54.94 $54.52 $54.87 $54.29 40,190
2022-03-24 $54.45 $54.76 $54.26 $54.76 $54.17 17,465
2022-03-23 $54.49 $54.69 $54.22 $54.23 $53.65 46,720
2022-03-22 $54.44 $54.87 $54.44 $54.85 $54.26 27,335
2022-03-21 $54.26 $54.44 $53.89 $54.13 $53.55 48,127
2022-03-18 $53.55 $54.38 $53.48 $54.32 $53.74 38,890
2022-03-17 $52.77 $53.74 $52.77 $53.74 $53.16 45,172
2022-03-16 $52.31 $53.09 $51.94 $53.09 $52.52 45,043
2022-03-15 $50.93 $51.57 $50.72 $51.46 $50.91 23,469
2022-03-14 $51.38 $51.60 $50.64 $50.72 $50.18 35,753
2022-03-11 $52.20 $52.20 $51.08 $51.08 $50.53 24,974
2022-03-10 $51.42 $51.83 $51.29 $51.71 $51.16 60,902
2022-03-09 $51.93 $52.36 $51.59 $52.15 $51.59 28,876
2022-03-08 $50.88 $51.65 $50.38 $50.64 $50.10 51,600
2022-03-07 $52.01 $52.01 $50.69 $50.76 $50.22 73,602
2022-03-04 $52.30 $52.46 $51.90 $52.25 $51.69 26,003
2022-03-03 $53.76 $53.77 $52.84 $53.08 $52.51 41,139
2022-03-02 $53.03 $53.73 $52.92 $53.57 $53.00 52,143
2022-03-01 $53.55 $53.69 $52.53 $52.80 $52.23 29,706
2022-02-28 $53.25 $53.87 $53.14 $53.63 $53.06 1,272,911
2022-02-25 $53.10 $54.00 $52.97 $54.00 $53.42 39,978
2022-02-24 $51.16 $52.78 $51.00 $52.78 $52.21 69,059
2022-02-23 $53.91 $53.95 $52.63 $52.75 $52.19 32,695
2022-02-22 $53.70 $54.07 $53.07 $53.48 $52.91 66,570
2022-02-18 $54.50 $54.58 $53.90 $54.12 $53.54 20,593
2022-02-17 $55.17 $55.17 $54.47 $54.53 $53.95 45,263
2022-02-16 $55.15 $55.65 $55.15 $55.56 $54.97 65,467
2022-02-15 $55.19 $55.45 $55.05 $55.45 $54.86 41,351
2022-02-14 $54.62 $54.73 $54.21 $54.45 $53.87 35,750
2022-02-11 $55.71 $55.94 $54.68 $54.85 $54.26 29,365
2022-02-10 $55.79 $56.59 $55.55 $55.70 $55.10 14,368
2022-02-09 $56.23 $56.57 $56.23 $56.57 $55.96 31,217
2022-02-08 $55.20 $55.72 $55.16 $55.63 $55.03 23,391
2022-02-07 $55.36 $55.64 $55.16 $55.25 $54.66 119,026
2022-02-04 $55.00 $55.65 $54.92 $55.35 $54.76 97,068
2022-02-03 $55.51 $55.74 $55.08 $55.14 $54.55 31,690
2022-02-02 $56.14 $56.30 $55.81 $56.21 $55.61 52,588
2022-02-01 $55.56 $55.92 $55.25 $55.88 $55.28 110,905
2022-01-31 $54.39 $55.40 $54.39 $55.40 $54.81 17,167
2022-01-28 $53.48 $54.45 $53.01 $54.34 $53.76 186,825
2022-01-27 $54.19 $54.59 $53.37 $53.49 $52.92 38,370
2022-01-26 $54.74 $54.98 $53.56 $53.88 $53.30 46,101
2022-01-25 $53.83 $54.56 $53.13 $54.11 $53.53 147,670
2022-01-24 $53.77 $54.59 $52.48 $54.52 $53.94 48,811
2022-01-21 $55.50 $55.68 $54.69 $54.75 $54.16 135,899
2022-01-20 $56.42 $56.86 $55.66 $55.72 $55.12 168,679
2022-01-19 $56.59 $56.75 $56.10 $56.10 $55.50 627,013
2022-01-18 $56.81 $56.82 $56.23 $56.23 $55.63 1,403,498
2022-01-14 $57.15 $57.47 $57.00 $57.46 $56.85 16,040
2022-01-13 $58.24 $58.24 $57.41 $57.41 $56.79 28,570
2022-01-12 $58.01 $58.24 $57.89 $58.08 $57.46 22,730
2022-01-11 $57.18 $57.70 $56.96 $57.67 $57.05 88,000
2022-01-10 $56.79 $57.02 $56.26 $57.02 $56.41 35,347
2022-01-07 $57.17 $57.44 $57.11 $57.33 $56.72 16,384
2022-01-06 $57.26 $57.52 $57.00 $57.30 $56.69 24,194
2022-01-05 $58.28 $58.35 $57.38 $57.38 $56.76 21,609
2022-01-04 $58.38 $58.50 $58.17 $58.29 $57.67 8,011
2022-01-03 $57.98 $58.21 $57.78 $58.14 $57.52 18,290
2021-12-31 $57.83 $58.09 $57.80 $57.84 $57.22 11,061
2021-12-30 $58.03 $58.15 $57.88 $57.91 $57.29 22,916
2021-12-29 $58.00 $58.07 $57.74 $57.91 $57.29 49,633
2021-12-28 $58.08 $58.13 $57.86 $57.90 $57.28 36,365
2021-12-27 $57.55 $58.00 $57.52 $57.97 $57.35 51,624
2021-12-23 $57.20 $57.56 $57.14 $57.44 $56.82 159,483
2021-12-22 $56.48 $57.03 $56.48 $57.03 $56.42 13,858
2021-12-21 $56.15 $56.50 $55.86 $56.45 $55.84 16,797
2021-12-20 $55.60 $55.61 $55.23 $55.61 $55.01 43,736
2021-12-17 $56.34 $56.66 $56.00 $56.17 $55.57 51,964
2021-12-16 $58.12 $58.12 $57.24 $57.43 $56.13 116,543
2021-12-15 $57.13 $57.75 $56.71 $57.74 $56.43 46,894
2021-12-14 $56.98 $57.22 $56.67 $56.95 $55.66 22,267
2021-12-13 $57.86 $57.86 $57.33 $57.34 $56.04 244,962
2021-12-10 $57.88 $57.92 $57.60 $57.91 $56.59 27,652
2021-12-09 $57.81 $57.87 $57.54 $57.59 $56.28 27,137
2021-12-08 $57.83 $58.02 $57.76 $57.97 $56.65 708,646
2021-12-07 $57.43 $57.87 $57.43 $57.73 $56.42 74,128
2021-12-06 $56.39 $56.82 $56.08 $56.65 $55.36 39,915
2021-12-03 $56.77 $56.77 $55.70 $56.12 $54.84 137,317
2021-12-02 $55.93 $56.66 $55.93 $56.47 $55.18 30,409
2021-12-01 $57.08 $57.35 $55.77 $55.77 $54.50 798,904
2021-11-30 $56.85 $57.07 $56.18 $56.40 $55.12 38,293
2021-11-29 $57.29 $57.37 $56.94 $57.22 $55.92 14,193
2021-11-26 $57.16 $57.25 $56.56 $56.66 $55.37 10,159
2021-11-24 $57.81 $58.19 $57.71 $58.19 $56.87 9,063
2021-11-23 $57.98 $58.21 $57.86 $58.12 $56.80 87,571
2021-11-22 $58.52 $58.68 $58.15 $58.15 $56.83 9,917
2021-11-19 $58.54 $58.59 $58.37 $58.41 $57.08 14,297
2021-11-18 $58.56 $58.64 $58.30 $58.64 $57.31 14,514
2021-11-17 $58.79 $58.79 $58.52 $58.61 $57.28 25,868
2021-11-16 $58.62 $58.92 $58.61 $58.72 $57.39 38,727
2021-11-15 $58.83 $58.87 $58.59 $58.60 $57.26 18,957
2021-11-12 $58.50 $58.72 $58.36 $58.66 $57.33 9,712
2021-11-11 $58.33 $58.60 $58.29 $58.30 $56.98 17,521
2021-11-10 $58.58 $58.71 $58.08 $58.20 $56.88 16,104
2021-11-09 $58.92 $58.95 $58.52 $58.75 $57.42 14,320
2021-11-08 $58.92 $58.97 $58.83 $58.88 $57.54 89,744
2021-11-05 $58.75 $58.84 $58.55 $58.76 $57.42 47,820
2021-11-04 $58.62 $58.64 $58.42 $58.55 $57.22 22,448
2021-11-03 $58.14 $58.57 $58.04 $58.46 $57.13 14,102
2021-11-02 $57.99 $58.16 $57.93 $58.09 $56.77 31,965
2021-11-01 $57.89 $58.05 $57.83 $58.05 $56.73 10,777
2021-10-29 $57.50 $57.75 $57.42 $57.75 $56.44 16,877
2021-10-28 $57.57 $57.84 $57.57 $57.82 $56.51 46,365
2021-10-27 $57.70 $57.84 $57.34 $57.34 $56.04 142,439
2021-10-26 $57.94 $58.02 $57.65 $57.65 $56.34 22,170
2021-10-25 $57.63 $57.76 $57.46 $57.71 $56.40 25,534
2021-10-22 $57.55 $57.67 $57.32 $57.54 $56.23 8,333
2021-10-21 $57.39 $57.51 $57.24 $57.51 $56.20 292,334
2021-10-20 $57.45 $57.56 $57.38 $57.49 $56.18 15,144
2021-10-19 $57.14 $57.35 $57.14 $57.35 $56.05 21,675
2021-10-18 $56.59 $56.91 $56.44 $56.90 $55.61 30,116
2021-10-15 $56.71 $56.91 $56.59 $56.88 $55.59 698,054
2021-10-14 $56.02 $56.43 $56.02 $56.43 $55.15 160,465
2021-10-13 $55.40 $55.64 $55.32 $55.64 $54.38 48,554
2021-10-12 $55.43 $55.52 $55.14 $55.28 $54.02 33,731
2021-10-11 $55.59 $55.89 $55.36 $55.36 $54.10 6,731
2021-10-08 $55.76 $55.78 $55.49 $55.56 $54.30 12,856
2021-10-07 $55.45 $55.87 $55.45 $55.57 $54.30 10,814
2021-10-06 $54.39 $55.01 $54.17 $54.98 $53.73 38,094
2021-10-05 $54.71 $55.28 $54.62 $55.05 $53.80 32,418
2021-10-04 $55.04 $55.13 $54.27 $54.48 $53.24 15,332
2021-10-01 $54.88 $55.32 $54.47 $55.20 $53.95 74,710
2021-09-30 $55.30 $55.48 $54.68 $54.74 $53.50 19,765
2021-09-29 $55.31 $55.51 $55.11 $55.13 $53.88 25,497
2021-09-28 $55.89 $55.89 $55.09 $55.17 $53.91 40,211
2021-09-27 $56.17 $56.48 $56.17 $56.34 $55.06 12,397
2021-09-24 $56.01 $56.46 $56.01 $56.41 $55.13 83,004
2021-09-23 $56.19 $56.70 $56.19 $56.52 $55.23 15,500
2021-09-22 $55.74 $56.33 $55.74 $55.90 $54.63 17,168
2021-09-21 $55.67 $55.84 $55.41 $55.47 $54.21 11,717
2021-09-20 $55.32 $55.44 $54.60 $55.19 $53.94 13,342
2021-09-17 $56.77 $56.82 $56.27 $56.32 $55.04 6,539
2021-09-16 $56.84 $56.92 $56.59 $56.83 $55.54 8,810
2021-09-15 $56.67 $57.07 $56.47 $57.04 $55.74 10,859
2021-09-14 $57.12 $57.21 $56.53 $56.64 $55.35 19,827
2021-09-13 $57.12 $57.25 $56.78 $56.94 $55.65 26,732
2021-09-10 $57.33 $57.52 $56.76 $56.76 $55.47 10,797
2021-09-09 $57.21 $57.42 $57.08 $57.09 $55.80 10,166
2021-09-08 $57.38 $57.38 $57.05 $57.23 $55.93 161,069
2021-09-07 $57.64 $57.66 $57.50 $57.52 $56.21 8,217
2021-09-03 $57.51 $57.72 $57.51 $57.66 $56.35 8,288
2021-09-02 $57.57 $57.66 $57.47 $57.60 $56.29 16,917
2021-09-01 $57.29 $57.53 $57.29 $57.35 $56.05 15,564
2021-08-31 $57.24 $57.24 $57.02 $57.12 $55.82 11,639
2021-08-30 $56.99 $57.28 $56.99 $57.07 $55.77 18,466
2021-08-27 $56.47 $56.98 $56.47 $56.93 $55.64 17,127
2021-08-26 $56.62 $56.70 $56.43 $56.44 $55.15 12,714
2021-08-25 $56.61 $56.92 $56.58 $56.78 $55.49 11,691
2021-08-24 $56.50 $56.72 $56.41 $56.62 $55.33 11,508
2021-08-23 $56.04 $56.45 $56.04 $56.39 $55.11 14,742
2021-08-20 $55.37 $55.82 $55.37 $55.70 $54.43 10,981
2021-08-19 $55.19 $55.61 $55.00 $55.48 $54.22 706,387
2021-08-18 $56.08 $56.32 $55.76 $55.80 $54.53 11,281
2021-08-17 $56.17 $56.27 $55.90 $56.16 $54.88 13,061
2021-08-16 $56.56 $56.70 $56.27 $56.70 $55.41 10,490
2021-08-13 $56.78 $56.79 $56.66 $56.79 $55.50 11,859
2021-08-12 $56.51 $56.66 $56.40 $56.59 $55.30 12,475
2021-08-11 $56.61 $56.63 $56.52 $56.63 $55.34 14,556
2021-08-10 $56.37 $56.43 $56.32 $56.42 $55.14 6,993
2021-08-09 $56.26 $56.37 $56.15 $56.32 $55.04 13,169
2021-08-06 $56.31 $56.39 $56.16 $56.21 $54.93 18,239
2021-08-05 $56.11 $56.37 $56.11 $56.37 $55.09 59,764
2021-08-04 $56.22 $56.25 $56.01 $56.05 $54.78 12,168
2021-08-03 $55.95 $56.26 $55.73 $56.15 $54.87 27,470
2021-08-02 $56.06 $56.18 $55.82 $55.82 $54.55 9,631
2021-07-30 $55.77 $56.06 $55.75 $55.75 $54.48 7,223
2021-07-29 $56.08 $56.30 $56.08 $56.15 $54.87 11,965
2021-07-28 $55.70 $55.93 $55.58 $55.87 $54.60 13,672
2021-07-27 $55.66 $55.66 $55.18 $55.53 $54.27 16,639
2021-07-26 $55.76 $55.98 $55.76 $55.92 $54.65 46,774
2021-07-23 $55.85 $55.96 $55.69 $55.89 $54.62 77,887
2021-07-22 $55.61 $55.66 $55.30 $55.52 $54.26 13,593
2021-07-21 $55.00 $55.55 $55.00 $55.45 $54.19 14,599
2021-07-20 $54.30 $55.04 $54.20 $54.97 $53.72 34,831
2021-07-19 $54.43 $54.43 $53.94 $54.18 $52.95 18,044
2021-07-16 $55.75 $55.81 $55.08 $55.10 $53.85 20,370
2021-07-15 $55.58 $55.74 $55.40 $55.57 $54.31 14,485
2021-07-14 $56.08 $56.13 $55.83 $55.89 $54.62 8,137
2021-07-13 $55.91 $56.02 $55.79 $55.79 $54.52 13,613
2021-07-12 $55.79 $56.06 $55.72 $55.92 $54.65 9,315
2021-07-09 $55.39 $55.88 $55.39 $55.85 $54.58 9,803
2021-07-08 $54.81 $55.15 $54.46 $55.07 $53.82 11,460
2021-07-07 $55.69 $55.81 $55.44 $55.62 $54.36 16,275
2021-07-06 $55.83 $55.83 $55.23 $55.49 $54.23 58,277
2021-07-02 $55.75 $55.91 $55.63 $55.90 $54.63 32,115
2021-07-01 $55.55 $55.63 $55.45 $55.59 $54.33 61,863
2021-06-30 $55.38 $55.52 $55.33 $55.52 $54.26 9,895
2021-06-29 $55.62 $55.67 $55.50 $55.51 $54.25 14,078
2021-06-28 $55.71 $55.71 $55.42 $55.61 $54.35 29,705
2021-06-25 $55.63 $55.68 $55.50 $55.68 $54.41 8,122
2021-06-24 $55.38 $55.47 $55.28 $55.44 $54.18 51,325
2021-06-23 $55.10 $55.23 $54.95 $54.95 $53.70 8,319
2021-06-22 $54.83 $55.18 $54.68 $55.11 $53.86 20,471
2021-06-21 $54.46 $54.96 $54.22 $54.96 $53.71 13,424
2021-06-18 $54.52 $54.59 $54.13 $54.13 $52.90 15,400
2021-06-17 $55.09 $55.24 $54.78 $54.99 $53.74 11,782
2021-06-16 $55.65 $55.65 $55.02 $55.18 $53.93 17,168
2021-06-15 $55.77 $55.77 $55.50 $55.60 $54.34 11,052
2021-06-14 $55.67 $55.77 $55.51 $55.77 $54.50 17,042
2021-06-11 $55.71 $55.71 $55.46 $55.58 $54.32 22,659
2021-06-10 $55.45 $55.68 $55.44 $55.62 $54.36 9,602
2021-06-09 $55.56 $55.58 $55.28 $55.39 $54.13 63,319
2021-06-08 $55.61 $55.61 $55.39 $55.53 $54.27 10,784
2021-06-07 $55.46 $55.52 $55.25 $55.45 $54.19 36,518
2021-06-04 $55.28 $55.48 $55.26 $55.43 $54.17 13,662
2021-06-03 $54.95 $55.07 $54.69 $55.02 $53.77 10,334
2021-06-02 $55.23 $55.33 $55.13 $55.22 $53.97 28,702
2021-06-01 $55.49 $55.49 $55.04 $55.15 $53.90 13,897
2021-05-28 $55.42 $55.52 $55.33 $55.38 $53.70 14,530
2021-05-27 $55.29 $55.36 $55.15 $55.25 $53.58 13,507
2021-05-26 $55.08 $55.17 $54.99 $55.09 $53.42 16,723
2021-05-25 $55.19 $55.28 $54.87 $54.93 $53.27 13,299
2021-05-24 $54.85 $55.16 $54.71 $54.94 $53.28 13,241
2021-05-21 $54.89 $54.90 $54.54 $54.58 $52.93 760,554
2021-05-20 $54.25 $54.76 $54.25 $54.61 $52.96 108,936
2021-05-19 $53.51 $54.13 $53.49 $54.10 $52.46 66,069
2021-05-18 $54.66 $54.72 $54.31 $54.31 $52.66 18,857
2021-05-17 $54.25 $54.41 $54.08 $54.36 $52.71 937,402
2021-05-14 $54.16 $54.54 $54.16 $54.47 $52.82 815,487
2021-05-13 $53.23 $53.79 $53.23 $53.60 $51.98 13,772
2021-05-12 $53.87 $53.97 $53.07 $53.18 $51.57 131,519
2021-05-11 $54.03 $54.33 $53.76 $54.25 $52.60 23,609
2021-05-10 $55.41 $55.41 $54.82 $54.82 $53.16 153,590
2021-05-07 $54.95 $55.35 $54.95 $55.30 $53.62 13,046
2021-05-06 $54.38 $54.74 $54.23 $54.74 $53.08 19,619
2021-05-05 $54.39 $54.57 $54.25 $54.33 $52.69 6,544
2021-05-04 $54.26 $54.28 $53.69 $54.03 $52.40 16,461
2021-05-03 $54.71 $54.75 $54.55 $54.56 $52.91 17,779
2021-04-30 $54.62 $54.66 $54.30 $54.35 $52.70 15,673
2021-04-29 $55.07 $55.07 $54.54 $54.89 $53.23 46,102
2021-04-28 $54.77 $54.93 $54.70 $54.81 $53.15 20,121
2021-04-27 $54.65 $54.76 $54.52 $54.66 $53.00 18,671
2021-04-26 $54.57 $54.80 $54.57 $54.65 $52.99 456,160
2021-04-23 $54.07 $54.64 $54.07 $54.53 $52.88 8,128
2021-04-22 $54.35 $54.43 $53.90 $53.98 $52.35 15,658
2021-04-21 $53.71 $54.27 $53.71 $54.27 $52.63 12,350
2021-04-20 $54.13 $54.14 $53.58 $53.74 $52.11 16,772
2021-04-19 $54.60 $54.60 $54.22 $54.30 $52.66 7,173
2021-04-16 $54.60 $54.73 $54.51 $54.68 $53.02 19,258
2021-04-15 $54.32 $54.40 $54.21 $54.34 $52.69 333,996
2021-04-14 $54.12 $54.25 $53.93 $53.97 $52.34 133,816
2021-04-13 $53.86 $54.11 $53.80 $53.98 $52.34 6,960
2021-04-12 $53.80 $53.87 $53.73 $53.76 $52.13 13,883
2021-04-09 $53.59 $53.91 $53.59 $53.89 $52.26 14,040
2021-04-08 $53.66 $53.74 $53.58 $53.73 $52.10 8,769
2021-04-07 $53.37 $53.47 $53.28 $53.36 $51.75 22,307
2021-04-06 $53.39 $53.57 $53.38 $53.39 $51.77 13,860
2021-04-05 $53.39 $53.60 $53.35 $53.54 $51.92 13,741
2021-04-01 $52.65 $52.95 $52.54 $52.95 $51.35 29,744
2021-03-31 $52.35 $52.52 $52.35 $52.35 $50.77 5,430
2021-03-30 $52.09 $52.30 $52.01 $52.18 $50.60 30,730
2021-03-29 $52.16 $52.44 $51.89 $52.26 $50.68 11,166
2021-03-26 $51.99 $52.42 $51.65 $52.42 $50.83 7,599
2021-03-25 $51.12 $51.59 $50.96 $51.57 $50.01 27,160
2021-03-24 $51.80 $51.95 $51.26 $51.26 $49.71 14,171
2021-03-23 $52.15 $52.21 $51.62 $51.70 $50.13 28,807
2021-03-22 $52.17 $52.53 $52.09 $52.41 $50.82 14,751
2021-03-19 $52.15 $52.36 $51.74 $52.26 $50.68 7,991
2021-03-18 $52.59 $52.70 $52.18 $52.19 $50.61 15,002
2021-03-17 $52.44 $53.07 $52.23 $52.85 $51.25 12,216
2021-03-16 $52.78 $52.85 $52.52 $52.53 $50.94 20,832
2021-03-15 $52.45 $52.58 $52.19 $52.58 $50.99 12,014
2021-03-12 $52.17 $52.63 $51.99 $52.40 $50.82 14,089
2021-03-11 $52.20 $52.55 $52.07 $52.44 $50.85 886,223
2021-03-10 $51.75 $51.95 $51.65 $51.80 $50.23 108,025
2021-03-09 $51.40 $51.79 $51.18 $51.18 $49.63 13,361
2021-03-08 $50.95 $51.34 $50.65 $50.65 $49.12 12,388
2021-03-05 $50.92 $51.16 $49.83 $51.03 $49.48 1,027,135
2021-03-04 $51.08 $51.38 $50.00 $50.21 $48.69 42,986
2021-03-03 $51.59 $51.67 $51.14 $51.19 $49.64 16,416
2021-03-02 $51.89 $51.89 $51.57 $51.57 $50.01 10,668
2021-03-01 $51.45 $52.05 $51.45 $51.84 $50.27 18,129
2021-02-26 $51.24 $51.24 $50.70 $50.91 $49.37 30,733
2021-02-25 $52.29 $52.38 $51.07 $51.21 $49.66 15,758
2021-02-24 $51.65 $52.41 $51.58 $52.41 $50.82 17,793
2021-02-23 $51.33 $52.02 $51.06 $51.88 $50.31 18,421
2021-02-22 $51.86 $52.23 $51.86 $52.05 $50.47 67,438
2021-02-19 $52.41 $52.49 $52.23 $52.23 $50.65 39,366
2021-02-18 $52.07 $52.29 $51.96 $52.04 $50.46 13,011
2021-02-17 $52.43 $52.53 $52.10 $52.40 $50.81 33,221
2021-02-16 $53.99 $55.34 $52.58 $52.61 $51.02 128,106
2021-02-12 $52.13 $52.44 $52.12 $52.42 $50.83 270,937
2021-02-11 $52.40 $52.40 $51.80 $52.15 $50.57 22,458
2021-02-10 $52.23 $52.23 $51.76 $51.88 $50.31 45,288
2021-02-09 $51.90 $51.90 $51.81 $51.88 $50.31 11,876
2021-02-08 $51.75 $51.80 $51.61 $51.80 $50.23 39,705
2021-02-05 $51.40 $51.43 $51.22 $51.43 $49.87 18,701
2021-02-04 $50.81 $51.15 $50.77 $50.98 $49.43 33,539
2021-02-03 $50.66 $50.93 $50.53 $50.69 $49.15 190,747
2021-02-02 $50.32 $50.81 $50.32 $50.57 $49.04 25,152
2021-02-01 $49.65 $50.00 $48.89 $50.00 $48.49 232,168
2021-01-29 $49.94 $49.94 $48.75 $49.14 $47.65 44,858
2021-01-28 $50.03 $50.48 $50.03 $50.13 $48.61 15,339
2021-01-27 $50.30 $50.30 $49.48 $49.48 $47.98 39,023
2021-01-26 $50.99 $51.08 $50.73 $50.99 $49.44 32,706
2021-01-25 $51.04 $51.13 $50.47 $50.99 $49.45 15,404
2021-01-22 $50.69 $51.05 $50.69 $51.02 $49.47 22,200
2021-01-21 $51.21 $51.28 $51.06 $51.23 $49.68 13,964
2021-01-20 $50.90 $51.22 $50.90 $51.21 $49.66 19,648
2021-01-19 $50.56 $50.62 $50.44 $50.55 $49.02 53,160
2021-01-15 $50.27 $50.38 $49.84 $50.10 $48.58 11,849
2021-01-14 $50.79 $50.92 $50.72 $50.73 $49.19 26,429
2021-01-13 $50.45 $50.70 $50.28 $50.58 $49.05 47,887
2021-01-12 $50.26 $50.60 $50.16 $50.46 $48.93 13,203
2021-01-11 $50.07 $50.54 $49.85 $50.21 $48.68 94,996
2021-01-08 $50.52 $50.56 $50.25 $50.56 $49.03 20,301
2021-01-07 $49.98 $50.34 $49.88 $50.27 $48.75 27,649
2021-01-06 $49.26 $50.00 $49.26 $49.70 $48.19 17,582
2021-01-05 $48.88 $49.50 $48.88 $49.36 $47.86 69,008
2021-01-04 $49.62 $49.62 $48.39 $48.86 $47.38 30,305
2020-12-31 $49.00 $49.16 $48.71 $48.71 $47.23 37,063
2020-12-30 $49.05 $49.38 $49.00 $49.00 $47.52 36,228
2020-12-29 $49.24 $49.24 $48.67 $48.80 $47.32 35,099
2020-12-28 $48.97 $49.06 $48.80 $48.84 $47.36 29,693
2020-12-24 $48.39 $48.57 $48.30 $48.42 $46.96 3,409
2020-12-23 $48.65 $48.76 $48.35 $48.46 $46.99 36,026
2020-12-22 $48.26 $48.39 $47.96 $48.19 $46.73 61,310
2020-12-21 $47.89 $48.41 $47.58 $48.35 $46.89 79,844
2020-12-18 $48.89 $48.91 $48.39 $48.50 $47.03 46,609
2020-12-17 $49.28 $49.37 $49.19 $49.28 $47.35 30,679
2020-12-16 $49.04 $49.04 $48.61 $49.01 $47.09 13,354
2020-12-15 $48.50 $48.80 $48.49 $48.80 $46.89 12,358
2020-12-14 $48.65 $48.75 $48.29 $48.30 $46.41 8,994
2020-12-11 $48.30 $48.41 $48.08 $48.33 $46.44 20,226
2020-12-10 $48.26 $48.57 $48.20 $48.57 $46.67 15,796
2020-12-09 $48.81 $49.40 $48.27 $48.44 $46.54 19,018
2020-12-08 $48.37 $48.69 $48.37 $48.60 $46.70 7,577
2020-12-07 $48.56 $48.62 $48.42 $48.57 $46.67 22,395
2020-12-04 $48.40 $48.77 $48.40 $48.57 $46.67 87,808
2020-12-03 $48.21 $48.47 $48.04 $48.04 $46.16 19,762
2020-12-02 $47.88 $48.09 $47.87 $48.03 $46.15 12,535
2020-12-01 $47.92 $48.14 $47.86 $48.01 $46.13 19,774
2020-11-30 $47.65 $47.65 $47.27 $47.41 $45.55 16,156
2020-11-27 $47.81 $47.90 $47.75 $47.83 $45.95 3,316
2020-11-25 $47.57 $47.68 $47.36 $47.59 $45.73 38,227
2020-11-24 $47.37 $47.89 $47.37 $47.74 $45.87 17,016
2020-11-23 $46.93 $47.10 $46.80 $46.94 $45.10 13,933
2020-11-20 $46.75 $46.84 $46.63 $46.72 $44.89 12,640
2020-11-19 $46.55 $46.84 $46.50 $46.82 $44.99 10,898
2020-11-18 $47.01 $47.18 $46.61 $46.61 $44.78 12,008
2020-11-17 $46.68 $47.16 $46.68 $47.02 $45.18 15,578
2020-11-16 $46.94 $47.07 $46.78 $46.98 $45.14 13,924
2020-11-13 $46.14 $46.48 $46.14 $46.43 $44.61 11,584
2020-11-12 $46.23 $46.44 $45.62 $45.80 $44.01 5,569
2020-11-11 $46.15 $46.52 $46.15 $46.32 $44.50 10,641
2020-11-10 $45.99 $46.17 $45.87 $46.05 $44.25 19,249
2020-11-09 $46.98 $46.98 $45.97 $46.17 $44.36 8,660
2020-11-06 $45.14 $45.38 $45.12 $45.29 $43.52 1,061,322
2020-11-05 $45.04 $45.36 $44.57 $45.18 $43.42 7,994
2020-11-04 $43.91 $44.77 $43.91 $44.23 $42.49 15,408
2020-11-03 $43.15 $43.68 $43.15 $43.63 $41.92 10,410
2020-11-02 $42.67 $42.67 $42.40 $42.60 $40.93 8,161
2020-10-30 $42.25 $42.25 $41.60 $42.03 $40.38 11,895
2020-10-29 $42.24 $42.84 $42.24 $42.69 $41.02 21,375
2020-10-28 $42.75 $42.75 $42.07 $42.07 $40.42 465,222
2020-10-27 $43.78 $43.78 $43.55 $43.60 $41.90 20,396
2020-10-26 $44.06 $44.12 $43.41 $43.76 $42.05 12,085
2020-10-23 $44.62 $44.62 $44.38 $44.56 $42.82 4,050
2020-10-22 $44.26 $44.52 $44.05 $44.43 $42.69 13,834
2020-10-21 $44.60 $44.61 $44.23 $44.34 $42.60 21,712
2020-10-20 $44.40 $44.73 $44.32 $44.41 $42.67 11,658
2020-10-19 $44.78 $44.78 $43.98 $44.06 $42.33 8,855
2020-10-16 $44.66 $44.87 $44.62 $44.62 $42.88 8,617
2020-10-15 $44.07 $45.80 $44.07 $44.62 $42.87 456,823
2020-10-14 $45.05 $45.12 $44.67 $44.84 $43.08 9,654
2020-10-13 $45.15 $45.29 $44.83 $44.99 $43.23 5,541
2020-10-12 $45.02 $45.38 $45.02 $45.24 $43.46 10,556
2020-10-09 $44.54 $44.77 $44.54 $44.70 $42.95 7,486
2020-10-08 $44.28 $44.37 $44.17 $44.34 $42.61 16,331
2020-10-07 $43.74 $44.06 $43.74 $44.06 $42.33 8,858
2020-10-06 $43.91 $43.96 $43.33 $43.37 $41.67 6,365
2020-10-05 $43.49 $43.89 $43.49 $43.86 $42.14 7,817
2020-10-02 $42.72 $44.14 $42.72 $43.19 $41.50 33,318
2020-10-01 $43.30 $43.61 $43.20 $43.40 $41.70 31,787
2020-09-30 $42.98 $43.49 $42.95 $43.28 $41.59 14,645
2020-09-29 $43.10 $43.27 $42.85 $42.95 $41.27 107,050
2020-09-28 $43.00 $43.18 $42.99 $43.07 $41.38 11,945
2020-09-25 $41.76 $42.45 $41.73 $42.37 $40.71 8,710
2020-09-24 $41.72 $42.29 $41.72 $42.08 $40.43 15,110
2020-09-23 $42.87 $43.84 $41.97 $41.97 $40.33 12,743
2020-09-22 $42.41 $42.82 $42.33 $42.82 $41.14 7,722
2020-09-21 $42.56 $42.57 $42.08 $42.57 $40.90 19,372
2020-09-18 $43.70 $43.70 $42.99 $43.25 $41.56 16,843
2020-09-17 $43.44 $43.83 $43.35 $43.60 $41.89 98,423
2020-09-16 $44.08 $44.31 $43.93 $43.93 $42.21 8,983
2020-09-15 $44.23 $44.23 $44.01 $44.05 $42.32 9,530
2020-09-14 $43.65 $43.94 $43.65 $43.69 $41.98 18,760
2020-09-11 $43.42 $43.50 $43.00 $43.28 $41.58 6,966
2020-09-10 $44.00 $44.00 $42.95 $42.95 $41.27 7,286
2020-09-09 $43.55 $43.99 $43.55 $43.71 $42.00 19,590
2020-09-08 $43.11 $43.30 $42.79 $42.82 $41.14 12,634
2020-09-04 $44.09 $44.09 $43.09 $43.85 $42.14 8,576
2020-09-03 $45.09 $45.09 $43.83 $44.01 $42.29 11,279
2020-09-02 $45.06 $45.38 $44.82 $45.37 $43.59 12,641
2020-09-01 $44.55 $44.85 $44.55 $44.78 $43.03 11,753
2020-08-31 $46.33 $46.33 $44.44 $44.63 $42.88 18,916
2020-08-28 $44.62 $44.71 $44.54 $44.71 $42.96 5,221
2020-08-27 $44.59 $44.60 $44.34 $44.47 $42.73 14,235
2020-08-26 $44.18 $44.58 $44.18 $44.55 $42.80 4,371
2020-08-25 $44.08 $44.22 $43.93 $44.19 $42.46 4,599
2020-08-24 $43.96 $43.99 $43.77 $43.96 $42.24 9,396
2020-08-21 $43.27 $43.53 $43.25 $43.52 $41.81 6,775
2020-08-20 $43.06 $43.41 $43.06 $43.39 $41.69 4,097
2020-08-19 $43.69 $43.93 $43.58 $43.66 $41.95 16,325
2020-08-18 $43.69 $43.71 $43.42 $43.55 $41.84 11,996
2020-08-17 $43.43 $43.55 $43.42 $43.50 $41.80 12,421
2020-08-14 $43.17 $43.36 $43.17 $43.26 $41.57 9,144
2020-08-13 $43.57 $43.57 $43.36 $43.39 $41.69 3,630
2020-08-12 $43.34 $43.60 $43.34 $43.50 $41.79 5,329
2020-08-11 $43.38 $43.39 $42.84 $42.84 $41.16 12,405
2020-08-10 $42.87 $43.01 $42.84 $42.98 $41.30 31,428
2020-08-07 $42.65 $42.77 $42.55 $42.65 $40.98 9,202
2020-08-06 $42.60 $42.77 $42.55 $42.62 $40.95 6,808
2020-08-05 $42.64 $42.81 $42.64 $42.68 $41.00 11,380
2020-08-04 $42.11 $42.44 $41.98 $42.42 $40.76 23,455
2020-08-03 $41.96 $42.20 $41.93 $42.17 $40.52 20,305
2020-07-31 $41.86 $41.86 $41.21 $41.59 $39.96 5,174
2020-07-30 $41.51 $41.86 $41.48 $41.74 $40.11 5,459
2020-07-29 $41.81 $42.14 $41.60 $42.03 $40.38 44,575
2020-07-28 $41.79 $41.86 $41.60 $41.60 $39.97 8,163
2020-07-27 $41.57 $41.93 $41.56 $41.80 $40.16 28,991
2020-07-24 $41.37 $41.49 $41.26 $41.36 $39.74 43,412
2020-07-23 $42.08 $42.09 $41.62 $41.67 $40.04 9,872
2020-07-22 $41.90 $42.17 $41.88 $42.17 $40.52 10,993
2020-07-21 $42.14 $42.24 $41.99 $42.02 $40.37 20,471
2020-07-20 $41.55 $41.67 $41.42 $41.66 $40.03 13,309
2020-07-17 $41.45 $41.54 $41.29 $41.48 $39.86 6,188
2020-07-16 $41.35 $41.39 $41.21 $41.28 $39.66 7,283
2020-07-15 $41.59 $41.72 $41.36 $41.56 $39.93 24,094
2020-07-14 $40.57 $41.08 $40.57 $41.04 $39.43 14,101
2020-07-13 $41.28 $41.47 $40.61 $40.72 $39.13 11,946
2020-07-10 $40.72 $40.99 $40.68 $40.99 $39.38 4,786
2020-07-09 $40.86 $40.86 $40.26 $40.64 $39.05 19,002
2020-07-08 $40.73 $40.83 $40.51 $40.83 $39.23 7,640
2020-07-07 $40.76 $40.90 $40.53 $40.53 $38.94 7,031
2020-07-06 $41.09 $41.09 $40.81 $40.96 $39.36 9,800
2020-07-02 $40.59 $40.67 $39.77 $40.45 $38.87 25,845
2020-07-01 $39.82 $40.03 $39.70 $39.86 $38.30 16,952
2020-06-30 $39.36 $39.87 $39.36 $39.83 $38.27 18,987
2020-06-29 $39.06 $39.39 $38.89 $39.39 $37.85 11,817
2020-06-26 $39.56 $39.56 $38.84 $38.84 $37.32 11,401
2020-06-25 $39.21 $39.65 $39.01 $39.63 $38.08 10,275
2020-06-24 $40.50 $40.50 $39.18 $39.31 $37.77 8,491
2020-06-23 $40.55 $40.55 $40.23 $40.23 $38.65 7,955
2020-06-22 $39.83 $40.10 $39.70 $40.07 $38.50 1,876,378
2020-06-19 $40.55 $40.55 $39.55 $39.63 $38.08 10,630
2020-06-18 $39.68 $39.89 $39.63 $39.77 $38.21 11,358
2020-06-17 $40.19 $40.19 $39.88 $39.88 $38.32 11,561
2020-06-16 $40.30 $40.30 $39.30 $39.84 $38.28 24,254
2020-06-15 $38.27 $39.31 $38.08 $39.20 $37.67 6,904
2020-06-12 $39.45 $39.48 $38.42 $39.07 $37.54 12,168
2020-06-11 $39.71 $39.75 $38.41 $38.45 $36.94 728,903
2020-06-10 $41.01 $41.01 $40.52 $40.80 $39.20 25,764
2020-06-09 $40.83 $41.09 $40.08 $40.88 $39.28 14,509
2020-06-08 $40.95 $41.33 $40.92 $41.32 $39.70 4,892
2020-06-05 $40.72 $40.94 $40.41 $40.77 $39.17 37,370
2020-06-04 $39.76 $40.06 $39.70 $39.81 $38.25 12,822
2020-06-03 $39.65 $40.06 $39.63 $39.94 $38.38 51,753
2020-06-02 $39.14 $39.28 $38.97 $39.21 $37.67 52,537
2020-06-01 $38.47 $39.21 $38.47 $38.77 $37.25 40,914
2020-05-29 $38.49 $38.65 $38.22 $38.65 $36.89 8,299
2020-05-28 $38.63 $39.14 $38.46 $38.49 $36.74 23,044
2020-05-27 $38.34 $38.52 $37.85 $38.46 $36.71 13,734
2020-05-26 $38.17 $38.31 $37.80 $37.97 $36.24 1,922,105
2020-05-22 $37.01 $37.29 $36.97 $37.12 $35.43 14,982
2020-05-21 $37.57 $37.59 $37.27 $37.34 $35.64 10,198
2020-05-20 $37.56 $37.86 $37.56 $37.62 $35.91 5,383
2020-05-19 $37.31 $37.47 $37.08 $37.08 $35.39 12,168
2020-05-18 $36.98 $37.62 $36.98 $37.49 $35.78 19,570
2020-05-15 $35.80 $36.24 $35.80 $36.16 $34.51 87,830
2020-05-14 $35.45 $36.48 $35.04 $36.32 $34.66 18,858
2020-05-13 $36.36 $36.48 $35.67 $35.92 $34.28 19,038
2020-05-12 $37.22 $37.22 $36.51 $36.51 $34.85 13,927
2020-05-11 $36.97 $37.16 $36.95 $37.16 $35.47 12,729
2020-05-08 $37.11 $37.20 $36.79 $37.19 $35.49 19,425
2020-05-07 $36.27 $36.72 $36.27 $36.53 $34.86 21,810
2020-05-06 $36.64 $36.64 $36.15 $36.15 $34.50 9,885
2020-05-05 $36.52 $36.70 $36.42 $36.42 $34.76 18,116
2020-05-04 $35.97 $36.01 $35.73 $36.01 $34.37 17,284
2020-05-01 $36.35 $36.37 $36.00 $36.05 $34.41 58,771
2020-04-30 $37.28 $37.46 $36.78 $37.08 $35.39 27,971
2020-04-29 $37.31 $37.71 $37.28 $37.57 $35.86 31,440
2020-04-28 $37.54 $37.54 $36.63 $36.63 $34.96 30,154
2020-04-27 $36.23 $36.61 $36.20 $36.60 $34.93 7,843
2020-04-24 $35.75 $35.91 $35.65 $35.87 $34.23 6,407
2020-04-23 $35.79 $36.02 $35.58 $35.61 $33.99 32,537
2020-04-22 $35.48 $35.74 $35.44 $35.60 $33.98 21,662
2020-04-21 $35.23 $35.32 $34.76 $35.01 $33.41 21,435
2020-04-20 $35.48 $36.34 $35.48 $35.93 $34.29 12,773
2020-04-17 $36.30 $36.43 $35.90 $36.38 $34.72 35,855
2020-04-16 $35.27 $35.48 $35.12 $35.48 $33.86 11,536
2020-04-15 $35.37 $35.58 $34.91 $35.35 $33.74 31,991
2020-04-14 $36.22 $36.33 $35.94 $36.25 $34.60 35,687
2020-04-13 $35.43 $35.54 $35.15 $35.36 $33.75 14,659
2020-04-09 $35.44 $36.01 $35.40 $35.65 $34.02 13,344
2020-04-08 $34.61 $36.70 $34.26 $35.11 $33.51 203,317
2020-04-07 $35.82 $35.82 $34.37 $34.43 $32.86 33,084
2020-04-06 $33.39 $34.28 $33.33 $34.28 $32.72 14,578
2020-04-03 $32.44 $32.53 $31.99 $32.22 $30.75 9,175
2020-04-02 $32.17 $33.01 $32.17 $32.81 $31.31 12,641
2020-04-01 $32.76 $32.88 $31.88 $32.02 $30.56 74,719
2020-03-31 $33.65 $34.10 $33.42 $33.63 $32.10 29,287
2020-03-30 $33.11 $34.05 $33.07 $34.03 $32.48 33,497
2020-03-27 $33.10 $33.75 $32.77 $32.99 $31.49 45,002
2020-03-26 $32.92 $34.10 $32.88 $34.09 $32.54 76,055
2020-03-25 $32.05 $33.40 $31.50 $32.42 $30.94 64,297
2020-03-24 $31.00 $32.42 $30.72 $31.71 $30.26 66,879
2020-03-23 $29.76 $29.79 $28.77 $29.16 $27.83 44,494
2020-03-20 $31.10 $31.48 $29.77 $29.77 $28.41 46,372
2020-03-19 $30.14 $31.17 $30.00 $30.56 $29.17 124,822
2020-03-18 $30.19 $31.34 $29.39 $30.53 $29.14 123,405
2020-03-17 $31.23 $32.55 $30.52 $32.20 $30.73 136,979
2020-03-16 $30.43 $33.13 $29.52 $30.64 $29.24 35,184
2020-03-13 $33.86 $34.51 $32.19 $34.42 $32.85 83,006
2020-03-12 $32.76 $33.70 $31.55 $32.03 $30.57 73,441
2020-03-11 $36.48 $36.70 $35.06 $35.63 $34.01 271,866
2020-03-10 $37.11 $37.52 $36.06 $37.52 $35.81 72,989
2020-03-09 $36.29 $37.21 $35.90 $35.91 $34.27 98,112
2020-03-06 $38.50 $39.16 $38.33 $38.91 $37.14 105,028
2020-03-05 $39.91 $40.18 $39.42 $39.61 $37.80 33,408
2020-03-04 $40.15 $40.75 $39.76 $40.73 $38.87 32,674
2020-03-03 $40.40 $40.61 $39.07 $39.35 $37.56 47,086
2020-03-02 $38.96 $40.01 $38.77 $40.01 $38.19 23,461
2020-02-28 $38.13 $39.01 $37.96 $38.96 $37.18 82,606
2020-02-27 $40.14 $40.56 $39.29 $39.29 $37.50 19,989
2020-02-26 $41.14 $41.47 $40.78 $40.89 $39.03 19,941
2020-02-25 $42.14 $42.18 $40.86 $40.89 $39.03 21,684
2020-02-24 $42.17 $42.42 $41.84 $41.98 $40.07 25,650
2020-02-21 $43.56 $43.59 $43.27 $43.38 $41.40 20,948
2020-02-20 $43.84 $43.97 $43.41 $43.75 $41.76 14,770
2020-02-19 $43.95 $44.07 $43.95 $43.98 $41.98 12,968
2020-02-18 $43.84 $43.89 $43.62 $43.70 $41.71 30,949
2020-02-14 $44.05 $44.05 $43.83 $43.93 $41.93 15,736
2020-02-13 $43.88 $44.06 $43.83 $43.91 $41.91 20,719
2020-02-12 $44.07 $44.21 $44.02 $44.16 $42.15 13,109
2020-02-11 $43.82 $44.01 $43.81 $43.81 $41.81 7,647
2020-02-10 $43.24 $43.60 $43.24 $43.60 $41.61 19,148
2020-02-07 $43.49 $43.49 $43.34 $43.34 $41.36 9,861
2020-02-06 $43.72 $43.75 $43.68 $43.71 $41.72 9,162
2020-02-05 $43.50 $43.61 $43.33 $43.58 $41.59 12,791
2020-02-04 $42.96 $43.27 $42.38 $43.11 $41.14 22,265
2020-02-03 $42.33 $42.65 $42.24 $42.37 $40.44 4,664
2020-01-31 $42.64 $42.64 $42.01 $42.13 $40.21 146,283
2020-01-30 $42.53 $42.87 $42.44 $42.87 $40.92 9,646
2020-01-29 $42.86 $42.98 $42.86 $42.88 $40.93 13,283
2020-01-28 $42.51 $42.97 $42.51 $42.92 $40.96 11,925
2020-01-27 $42.48 $42.67 $42.48 $42.53 $40.59 7,962
2020-01-24 $43.78 $43.78 $43.18 $43.28 $41.31 18,353
2020-01-23 $43.54 $43.67 $43.35 $43.67 $41.68 14,713
2020-01-22 $43.95 $43.95 $43.66 $43.71 $41.72 28,200
2020-01-21 $43.72 $43.79 $43.60 $43.66 $41.67 8,655
2020-01-17 $43.89 $43.95 $43.80 $43.95 $41.95 23,844
2020-01-16 $43.77 $43.78 $43.65 $43.78 $41.78 43,751
2020-01-15 $43.53 $43.63 $43.47 $43.51 $41.53 5,055
2020-01-14 $43.47 $43.63 $43.46 $43.54 $41.56 13,214
2020-01-13 $43.40 $43.57 $43.29 $43.57 $41.58 9,099
2020-01-10 $43.43 $43.43 $43.21 $43.24 $41.27 10,179
2020-01-09 $43.30 $43.33 $43.19 $43.31 $41.34 9,893
2020-01-08 $42.99 $43.26 $42.97 $43.10 $41.14 8,471
2020-01-07 $42.95 $43.02 $42.85 $42.97 $41.01 11,069
2020-01-06 $42.94 $43.03 $42.89 $43.03 $41.07 5,030
2020-01-03 $42.85 $43.14 $42.85 $42.95 $40.99 80,086
2020-01-02 $43.09 $43.32 $43.09 $43.32 $41.35 7,721
2019-12-31 $42.79 $42.95 $42.71 $42.93 $40.97 28,973
2019-12-30 $42.88 $42.92 $42.75 $42.76 $40.81 16,658
2019-12-27 $43.08 $43.08 $43.01 $43.06 $41.10 3,380
2019-12-26 $43.03 $43.03 $42.88 $42.95 $40.99 4,351
2019-12-24 $42.72 $42.72 $42.64 $42.68 $40.73 8,915
2019-12-23 $42.77 $42.80 $42.69 $42.71 $40.76 21,284
2019-12-20 $42.73 $42.75 $42.72 $42.73 $40.78 10,269
2019-12-19 $43.05 $43.19 $43.05 $43.18 $40.63 5,137
2019-12-18 $43.23 $43.28 $42.97 $43.03 $40.49 356,744
2019-12-17 $43.26 $43.29 $43.21 $43.21 $40.66 9,535
2019-12-16 $43.09 $43.32 $43.09 $43.22 $40.67 18,599
2019-12-13 $42.85 $42.97 $42.80 $42.94 $40.40 18,201
2019-12-12 $42.58 $42.77 $42.58 $42.77 $40.24 2,851
2019-12-11 $42.32 $42.39 $42.26 $42.38 $39.88 6,591
2019-12-10 $42.19 $42.32 $42.19 $42.21 $39.72 11,508
2019-12-09 $42.22 $42.37 $42.20 $42.22 $39.73 32,379
2019-12-06 $42.27 $42.38 $42.27 $42.32 $39.82 8,312
2019-12-05 $42.00 $42.00 $41.86 $41.96 $39.48 9,686
2019-12-04 $41.85 $42.02 $41.85 $41.92 $39.45 18,435
2019-12-03 $41.49 $41.64 $41.43 $41.64 $39.18 6,824
2019-12-02 $42.00 $42.01 $41.82 $41.86 $39.39 4,375
2019-11-29 $42.23 $42.29 $42.17 $42.17 $39.68 1,043
2019-11-27 $42.31 $42.42 $42.30 $42.40 $39.90 10,884
2019-11-26 $42.21 $42.26 $42.18 $42.26 $39.77 8,160
2019-11-25 $42.00 $42.21 $42.00 $42.21 $39.72 5,594
2019-11-22 $41.86 $41.88 $41.80 $41.86 $39.39 4,557
2019-11-21 $41.76 $41.83 $41.72 $41.77 $39.30 10,989
2019-11-20 $41.93 $41.98 $41.82 $41.86 $39.39 8,870
2019-11-19 $42.21 $42.21 $42.01 $42.06 $39.58 6,980
2019-11-18 $42.06 $42.14 $41.99 $42.07 $39.59 6,644
2019-11-15 $41.87 $42.12 $41.87 $42.06 $39.58 6,375
2019-11-14 $41.68 $41.86 $41.63 $41.78 $39.31 19,091
2019-11-13 $41.75 $41.84 $41.71 $41.74 $39.28 4,540
2019-11-12 $41.91 $41.94 $41.77 $41.87 $39.40 8,056
2019-11-11 $41.61 $41.82 $41.61 $41.78 $39.31 7,461
2019-11-08 $41.74 $41.88 $41.72 $41.88 $39.41 15,658
2019-11-07 $41.86 $42.17 $41.81 $41.87 $39.40 9,987
2019-11-06 $41.64 $41.69 $41.58 $41.66 $39.20 37,827
2019-11-05 $41.76 $41.83 $41.58 $41.70 $39.24 333,172
2019-11-04 $41.71 $41.72 $41.62 $41.64 $39.18 4,860
2019-11-01 $41.17 $41.42 $41.17 $41.41 $38.97 35,912
2019-10-31 $40.87 $41.00 $40.87 $41.00 $38.58 6,503
2019-10-30 $41.10 $41.22 $40.96 $41.18 $38.75 27,177
2019-10-29 $40.98 $41.11 $40.98 $41.10 $38.67 12,513
2019-10-28 $41.10 $41.10 $41.00 $41.09 $38.66 3,989
2019-10-25 $40.63 $40.88 $40.63 $40.88 $38.47 8,652
2019-10-24 $40.60 $40.80 $40.60 $40.79 $38.38 15,661
2019-10-23 $40.49 $40.80 $40.49 $40.64 $38.24 23,208
2019-10-22 $40.74 $40.74 $40.52 $40.56 $38.17 21,912
2019-10-21 $40.53 $40.64 $40.47 $40.60 $38.20 160,349
2019-10-18 $40.33 $40.35 $40.14 $40.31 $37.93 8,076
2019-10-17 $40.48 $40.48 $40.32 $40.39 $38.01 15,742
2019-10-16 $40.22 $40.34 $40.19 $40.23 $37.85 49,928
2019-10-15 $40.04 $40.39 $40.04 $40.30 $37.92 4,903
2019-10-14 $39.85 $39.95 $39.85 $39.87 $37.52 5,017
2019-10-11 $40.00 $40.20 $39.98 $39.98 $37.62 3,661
2019-10-10 $39.18 $39.50 $39.18 $39.40 $37.07 6,791
2019-10-09 $39.18 $39.26 $39.09 $39.14 $36.83 13,350
2019-10-08 $39.09 $39.10 $38.82 $38.84 $36.55 27,824
2019-10-07 $39.52 $39.52 $39.36 $39.36 $37.04 4,173
2019-10-04 $39.12 $39.48 $39.12 $39.48 $37.15 7,421
2019-10-03 $38.52 $39.06 $38.52 $39.05 $36.74 6,510
2019-10-02 $39.12 $39.12 $38.69 $38.77 $36.48 7,279
2019-10-01 $40.02 $40.02 $39.45 $39.45 $37.12 4,245
2019-09-30 $39.83 $39.99 $39.83 $39.91 $37.55 6,680
2019-09-27 $39.98 $39.98 $39.70 $39.76 $37.41 4,329
2019-09-26 $40.10 $40.10 $39.84 $39.96 $37.60 16,209
2019-09-25 $39.72 $40.02 $39.63 $39.96 $37.60 45,534
2019-09-24 $40.36 $40.36 $39.77 $39.87 $37.51 32,729
2019-09-23 $40.14 $40.28 $40.14 $40.28 $37.90 4,787
2019-09-20 $80.90 $80.95 $80.43 $80.48 $37.86 6,650
2019-09-19 $80.87 $81.05 $80.81 $80.81 $38.02 20,624
2019-09-18 $80.48 $80.85 $80.17 $80.77 $38.00 7,456
2019-09-17 $80.33 $80.82 $80.33 $80.69 $37.96 8,150
2019-09-16 $80.55 $80.61 $80.50 $80.50 $37.87 5,706
2019-09-13 $80.95 $81.08 $80.88 $81.08 $38.15 14,210
2019-09-12 $80.85 $80.98 $80.77 $80.86 $38.04 8,186
2019-09-11 $80.01 $80.45 $80.01 $80.39 $37.82 5,082
2019-09-10 $79.08 $80.00 $79.08 $79.98 $37.63 21,000
2019-09-09 $79.94 $79.95 $79.67 $79.74 $37.52 7,150
2019-09-06 $79.85 $79.86 $79.70 $79.73 $37.51 6,098
2019-09-05 $79.56 $79.65 $79.47 $79.52 $37.41 24,086
2019-09-04 $78.37 $78.63 $78.33 $78.63 $36.99 6,242
2019-09-03 $77.53 $77.68 $77.49 $77.65 $36.53 4,620
2019-08-30 $78.17 $78.38 $77.92 $78.03 $36.71 6,502
2019-08-29 $77.65 $77.98 $77.65 $77.81 $36.61 4,400
2019-08-28 $76.74 $77.04 $76.74 $76.96 $36.21 3,936
2019-08-27 $77.22 $77.22 $76.88 $76.88 $36.17 24,904
2019-08-26 $76.80 $76.88 $76.40 $76.88 $36.17 70,428
2019-08-23 $77.64 $77.64 $76.17 $76.17 $35.84 29,250
2019-08-22 $78.02 $78.02 $77.70 $77.87 $36.64 7,496
2019-08-21 $78.05 $78.26 $77.55 $77.85 $36.63 77,780
2019-08-20 $77.36 $77.57 $77.36 $77.39 $36.41 6,288
2019-08-19 $77.71 $77.90 $77.67 $77.78 $36.59 469,398
2019-08-16 $76.88 $77.06 $76.85 $77.06 $36.25 419,790
2019-08-15 $76.11 $76.11 $75.77 $76.08 $35.79 15,446
2019-08-14 $77.04 $77.04 $75.79 $75.80 $35.66 41,368
2019-08-13 $77.08 $78.43 $77.08 $78.21 $36.80 41,344
2019-08-12 $77.33 $77.53 $76.94 $77.12 $36.28 18,572
2019-08-09 $78.66 $78.66 $77.71 $78.10 $36.74 69,388
2019-08-08 $77.68 $78.87 $77.68 $78.60 $36.98 339,492
2019-08-07 $76.65 $77.41 $76.65 $77.41 $36.42 7,960
2019-08-06 $76.68 $77.33 $76.64 $77.33 $36.38 9,618
2019-08-05 $77.49 $77.49 $76.19 $76.55 $36.02 38,018
2019-08-02 $79.01 $79.58 $78.47 $78.79 $37.07 8,960
2019-08-01 $80.42 $80.86 $79.25 $79.40 $37.36 4,460
2019-07-31 $80.87 $80.96 $80.16 $80.16 $37.71 9,902
2019-07-30 $80.76 $80.86 $80.51 $80.81 $38.02 6,274
2019-07-29 $81.29 $81.36 $81.18 $81.24 $38.22 4,328
2019-07-26 $81.09 $81.41 $81.00 $81.30 $38.25 139,106
2019-07-25 $81.40 $81.44 $81.02 $81.04 $38.13 2,456
2019-07-24 $81.06 $81.46 $81.06 $81.46 $38.33 4,816
2019-07-23 $80.82 $81.06 $80.82 $80.99 $38.10 9,808
2019-07-22 $80.78 $80.85 $80.63 $80.77 $38.00 9,834
2019-07-19 $81.29 $81.29 $80.72 $80.72 $37.98 4,808
2019-07-18 $80.50 $80.93 $80.47 $80.86 $38.04 2,862
2019-07-17 $80.96 $81.08 $80.69 $80.78 $38.01 4,412
2019-07-16 $81.31 $81.35 $81.20 $81.20 $38.20 12,264
2019-07-15 $81.15 $81.35 $81.15 $81.21 $38.21 6,598
2019-07-12 $80.83 $81.08 $80.83 $81.08 $38.15 5,958
2019-07-11 $80.81 $80.91 $80.80 $80.85 $38.04 3,486
2019-07-10 $81.08 $81.08 $80.70 $80.85 $38.04 7,340
2019-07-09 $80.50 $80.52 $80.31 $80.52 $37.88 8,286
2019-07-08 $81.21 $81.21 $80.41 $80.57 $37.91 6,068
2019-07-05 $80.86 $81.22 $80.61 $80.99 $38.10 4,704
2019-07-03 $81.07 $81.39 $80.93 $81.19 $38.20 5,054
2019-07-02 $80.57 $80.75 $80.50 $80.75 $37.99 3,378
2019-07-01 $80.81 $80.81 $80.23 $80.62 $37.93 12,850
2019-06-28 $80.10 $80.10 $79.75 $79.95 $37.61 16,136
2019-06-27 $79.50 $79.88 $79.50 $79.78 $37.53 9,102
2019-06-26 $79.51 $79.59 $79.39 $79.43 $37.37 12,748
2019-06-25 $79.87 $79.87 $79.49 $79.49 $37.40 15,002
2019-06-24 $79.86 $80.23 $79.86 $79.95 $37.61 5,824
2019-06-21 $80.04 $80.20 $79.97 $80.03 $37.65 16,348
2019-06-20 $80.09 $80.31 $80.03 $80.30 $37.78 7,618
2019-06-19 $79.23 $79.57 $79.00 $79.54 $37.42 30,126
2019-06-18 $78.78 $79.11 $78.78 $78.97 $37.15 8,702
2019-06-17 $78.27 $78.34 $78.07 $78.18 $36.78 5,466
2019-06-14 $78.03 $78.20 $77.94 $78.15 $36.77 5,690
2019-06-13 $78.44 $78.44 $78.30 $78.35 $36.86 4,420
2019-06-12 $78.38 $78.38 $78.22 $78.33 $36.85 4,080
2019-06-11 $78.87 $79.00 $78.48 $78.65 $37.00 20,038
2019-06-10 $78.43 $78.67 $78.30 $78.42 $36.90 129,220
2019-06-07 $77.60 $78.14 $77.60 $78.00 $36.70 21,446
2019-06-06 $76.94 $77.26 $76.80 $77.13 $36.29 4,124
2019-06-05 $76.77 $76.77 $76.42 $76.67 $36.07 4,950
2019-06-04 $75.98 $76.40 $75.98 $76.40 $35.94 1,612
2019-06-03 $75.19 $75.89 $74.91 $75.50 $35.52 22,542
2019-05-31 $76.04 $76.16 $75.89 $76.01 $35.35 6,518
2019-05-30 $76.91 $76.91 $76.59 $76.79 $35.71 3,750
2019-05-29 $76.44 $76.65 $76.26 $76.50 $35.57 11,884
2019-05-28 $77.68 $77.77 $77.03 $77.03 $35.82 5,160
2019-05-24 $77.45 $77.73 $77.45 $77.63 $36.10 9,084
2019-05-23 $77.25 $77.26 $76.96 $77.09 $35.85 4,036
2019-05-22 $78.16 $78.35 $78.16 $78.18 $36.35 11,854
2019-05-21 $78.40 $78.44 $78.19 $78.31 $36.42 30,968
2019-05-20 $77.71 $78.12 $77.59 $77.73 $36.15 4,574
2019-05-17 $78.19 $78.61 $78.15 $78.17 $36.35 8,370
2019-05-16 $78.27 $78.80 $78.17 $78.78 $36.63 7,762
2019-05-15 $77.42 $78.41 $77.42 $78.27 $36.40 4,980
2019-05-14 $77.69 $78.14 $77.69 $78.02 $36.28 13,238
2019-05-13 $77.73 $77.73 $77.16 $77.16 $35.88 6,288
2019-05-10 $78.48 $79.14 $77.96 $79.14 $36.80 11,566
2019-05-09 $78.67 $78.74 $78.08 $78.64 $36.57 7,870
2019-05-08 $79.22 $79.49 $78.87 $79.12 $36.79 10,806
2019-05-07 $79.84 $79.84 $78.81 $78.91 $36.69 13,176
2019-05-06 $79.70 $80.53 $79.70 $80.47 $37.42 10,068
2019-05-03 $80.58 $81.11 $80.58 $80.94 $37.64 24,532
2019-05-02 $80.49 $80.49 $80.17 $80.17 $37.28 6,594
2019-05-01 $81.22 $81.50 $80.83 $80.87 $37.61 23,700
2019-04-30 $80.82 $81.08 $80.72 $81.08 $37.70 4,740
2019-04-29 $80.89 $81.17 $80.83 $81.08 $37.70 3,642
2019-04-26 $80.65 $80.85 $80.50 $80.85 $37.60 4,308
2019-04-25 $80.42 $80.65 $80.12 $80.54 $37.45 63,960
2019-04-24 $80.71 $80.90 $80.50 $80.50 $37.43 11,304
2019-04-23 $80.61 $80.95 $80.61 $80.82 $37.58 10,946
2019-04-22 $80.38 $80.58 $80.38 $80.58 $37.47 4,202
2019-04-18 $80.65 $80.65 $80.35 $80.57 $37.47 9,804
2019-04-17 $80.66 $80.66 $80.58 $80.58 $37.47 9,200
2019-04-16 $80.63 $80.69 $80.58 $80.64 $37.50 7,042
2019-04-15 $80.59 $80.59 $80.43 $80.43 $37.40 4,390
2019-04-12 $80.61 $80.61 $80.35 $80.44 $37.41 7,238
2019-04-11 $80.06 $80.06 $79.69 $79.85 $37.13 7,056
2019-04-10 $79.93 $80.11 $79.91 $80.01 $37.21 11,486
2019-04-09 $79.75 $79.87 $79.75 $79.77 $37.09 5,358
2019-04-08 $79.88 $80.02 $79.88 $80.02 $37.21 6,946
2019-04-05 $79.94 $79.98 $79.89 $79.96 $37.18 5,348
2019-04-04 $79.74 $79.74 $79.58 $79.61 $37.02 6,714
2019-04-03 $79.82 $79.89 $79.47 $79.47 $36.95 24,454
2019-04-02 $79.29 $79.29 $79.11 $79.26 $36.86 10,746
2019-04-01 $78.86 $79.23 $78.86 $79.21 $36.83 6,178
2019-03-29 $78.15 $78.18 $77.95 $78.09 $36.31 11,370
2019-03-28 $77.54 $77.80 $77.54 $77.80 $36.18 23,932
2019-03-27 $77.89 $77.93 $77.31 $77.59 $36.08 12,252
2019-03-26 $77.87 $78.15 $77.84 $77.89 $36.22 18,346
2019-03-25 $77.22 $77.49 $77.08 $77.36 $35.97 8,684
2019-03-22 $78.10 $78.10 $77.35 $77.55 $36.06 23,380
2019-03-21 $78.08 $78.93 $78.08 $78.89 $36.68 12,862
2019-03-20 $78.45 $78.77 $78.19 $78.50 $36.50 4,500
2019-03-19 $78.93 $78.96 $78.56 $78.56 $36.53 9,064
2019-03-18 $78.27 $78.56 $78.27 $78.55 $36.53 7,848
2019-03-15 $78.00 $78.20 $77.88 $78.08 $36.31 18,736
2019-03-14 $77.70 $77.73 $77.69 $77.71 $36.14 2,584
2019-03-13 $77.68 $77.82 $77.41 $77.67 $36.12 8,090
2019-03-12 $77.23 $77.32 $77.06 $77.06 $35.83 13,708
2019-03-11 $76.69 $76.92 $76.61 $76.92 $35.77 14,620
2019-03-08 $75.61 $75.86 $75.61 $75.86 $35.28 4,904
2019-03-07 $76.29 $76.52 $76.11 $76.27 $35.47 22,720
2019-03-06 $77.27 $77.49 $77.21 $77.21 $35.90 6,384
2019-03-05 $77.27 $77.50 $77.27 $77.39 $35.99 16,418
2019-03-04 $77.90 $77.90 $76.89 $77.03 $35.82 24,422
2019-03-01 $77.65 $77.68 $77.43 $77.43 $36.01 9,698
2019-02-28 $77.25 $77.33 $77.23 $77.23 $35.91 3,588
2019-02-27 $77.36 $77.54 $76.99 $77.43 $36.01 31,178
2019-02-26 $77.36 $77.91 $77.36 $77.72 $36.14 136,466
2019-02-25 $77.91 $77.91 $77.43 $77.43 $36.01 9,048
2019-02-22 $77.26 $77.40 $77.11 $77.40 $35.99 3,582
2019-02-21 $76.79 $76.93 $76.73 $76.76 $35.69 11,764
2019-02-20 $77.25 $77.25 $76.74 $77.17 $35.88 46,106
2019-02-19 $76.43 $77.04 $76.40 $76.87 $35.75 76,426
2019-02-15 $76.28 $76.50 $76.28 $76.42 $35.54 60,652
2019-02-14 $75.69 $76.07 $75.68 $75.92 $35.30 16,700
2019-02-13 $76.25 $76.25 $75.80 $75.80 $35.25 33,038
2019-02-12 $75.64 $75.98 $75.53 $75.80 $35.25 38,650
2019-02-11 $75.22 $75.22 $74.89 $74.90 $34.83 148,944
2019-02-08 $74.59 $74.99 $74.58 $74.88 $34.82 23,198
2019-02-07 $75.64 $75.72 $74.84 $75.08 $34.91 11,374
2019-02-06 $75.96 $76.20 $75.85 $75.85 $35.27 14,376
2019-02-05 $75.95 $76.32 $75.80 $76.24 $35.45 167,472
2019-02-04 $75.21 $75.88 $75.21 $75.60 $35.15 273,004
2019-02-01 $75.54 $75.54 $75.13 $75.27 $35.00 7,344
2019-01-31 $75.13 $75.54 $75.13 $75.40 $35.06 91,284
2019-01-30 $74.39 $75.38 $74.39 $75.15 $34.95 9,608
2019-01-29 $74.31 $74.31 $73.95 $74.10 $34.46 7,302
2019-01-28 $73.77 $73.93 $73.77 $73.93 $34.38 4,950
2019-01-25 $74.08 $74.65 $74.08 $74.53 $34.66 4,944
2019-01-24 $73.71 $73.78 $73.52 $73.70 $34.27 10,302
2019-01-23 $73.82 $73.91 $73.14 $73.62 $34.23 14,320
2019-01-22 $73.80 $73.80 $72.97 $73.25 $34.06 24,640
2019-01-18 $74.33 $74.55 $73.57 $74.37 $34.58 11,636
2019-01-17 $73.43 $73.68 $72.95 $73.68 $34.26 25,302
2019-01-16 $73.10 $73.43 $73.00 $73.00 $33.95 62,332
2019-01-15 $72.60 $72.86 $72.53 $72.84 $33.87 32,220
2019-01-14 $72.17 $72.40 $72.15 $72.24 $33.59 43,012
2019-01-11 $72.46 $72.70 $72.45 $72.50 $33.71 21,944
2019-01-10 $72.07 $72.83 $72.07 $72.77 $33.84 10,748
2019-01-09 $72.42 $72.87 $72.35 $72.65 $33.78 136,782
2019-01-08 $71.86 $71.93 $71.34 $71.90 $33.43 25,072
2019-01-07 $70.90 $71.74 $70.63 $71.45 $33.23 45,004
2019-01-04 $66.78 $71.00 $66.78 $70.73 $32.89 29,592
2019-01-03 $69.40 $69.42 $68.69 $68.80 $31.99 23,216
2019-01-02 $68.91 $69.97 $68.91 $69.80 $32.46 29,312
2018-12-31 $70.06 $70.17 $69.35 $69.62 $32.37 104,542
2018-12-28 $69.67 $70.18 $69.16 $69.46 $32.30 89,414
2018-12-27 $67.41 $69.13 $67.41 $69.13 $32.15 50,944
2018-12-26 $66.79 $69.05 $66.60 $68.86 $32.02 218,472
2018-12-24 $68.31 $68.31 $66.46 $66.46 $30.90 56,164
2018-12-21 $68.96 $69.57 $67.82 $67.82 $31.54 98,640
2018-12-20 $70.31 $70.70 $69.44 $69.79 $32.11 302,692
2018-12-19 $71.62 $72.36 $70.50 $70.73 $32.54 62,138
2018-12-18 $71.91 $72.14 $71.28 $71.69 $32.98 242,756
2018-12-17 $72.39 $72.67 $71.20 $71.42 $32.86 115,918
2018-12-14 $73.09 $73.91 $72.53 $72.66 $33.43 471,082
2018-12-13 $74.74 $74.74 $73.50 $73.91 $34.00 183,706
2018-12-12 $74.32 $74.56 $73.92 $73.92 $34.01 107,440
2018-12-11 $73.56 $73.82 $72.92 $73.11 $33.63 46,846
2018-12-10 $73.12 $73.36 $71.89 $73.19 $33.67 33,394
2018-12-07 $74.68 $74.80 $73.29 $73.48 $33.80 38,520
2018-12-06 $73.99 $76.29 $73.09 $74.59 $34.31 76,890
2018-12-04 $76.78 $79.07 $75.27 $75.33 $34.65 161,066
2018-12-03 $77.42 $77.62 $76.75 $77.25 $35.54 120,126
2018-11-30 $75.60 $76.29 $75.60 $76.18 $35.04 17,958
2018-11-29 $75.80 $76.13 $75.48 $75.99 $34.96 16,692
2018-11-28 $75.11 $76.40 $74.73 $76.35 $35.12 53,292
2018-11-27 $74.18 $74.77 $74.11 $74.75 $34.39 35,790
2018-11-26 $74.29 $74.93 $74.29 $74.60 $34.32 12,644
2018-11-23 $73.84 $74.03 $73.82 $73.82 $33.96 984
2018-11-21 $74.20 $74.59 $74.03 $74.27 $34.17 10,962
2018-11-20 $73.96 $74.26 $73.36 $73.58 $33.85 62,544
2018-11-19 $75.80 $75.80 $74.78 $74.82 $34.42 34,802
2018-11-16 $75.33 $81.07 $75.33 $75.96 $34.94 57,102
2018-11-15 $74.76 $75.78 $74.66 $75.53 $34.75 65,396
2018-11-14 $75.89 $75.89 $75.00 $75.25 $34.62 5,252
2018-11-13 $75.87 $76.00 $75.22 $75.38 $34.68 46,762
2018-11-12 $76.10 $76.10 $75.32 $75.50 $34.73 9,214
2018-11-09 $76.93 $76.93 $76.43 $76.60 $35.24 97,454
2018-11-08 $77.71 $77.74 $77.33 $77.33 $35.57 11,630
2018-11-07 $77.37 $77.97 $77.00 $77.97 $35.87 10,950
2018-11-06 $76.38 $76.54 $76.38 $76.39 $35.14 4,504
2018-11-05 $76.08 $76.68 $75.95 $76.36 $35.13 18,154
2018-11-02 $76.41 $76.41 $75.63 $75.87 $34.90 21,284
2018-11-01 $75.62 $76.06 $75.31 $75.91 $34.92 3,440
2018-10-31 $75.03 $75.55 $75.03 $75.43 $34.70 15,328
2018-10-30 $73.27 $74.30 $73.27 $74.19 $34.13 15,560
2018-10-29 $74.82 $75.32 $73.08 $73.18 $33.66 30,200
2018-10-26 $73.60 $74.46 $73.16 $74.03 $34.06 9,282
2018-10-25 $74.08 $75.42 $73.84 $74.96 $34.48 32,202
2018-10-24 $75.46 $75.46 $74.26 $74.26 $34.16 6,904
2018-10-23 $75.17 $75.98 $74.96 $75.83 $34.88 24,664
2018-10-22 $76.97 $76.97 $76.17 $76.39 $35.14 9,450
2018-10-19 $77.04 $77.40 $76.55 $76.55 $35.21 8,446
2018-10-18 $77.30 $77.33 $76.39 $76.44 $35.16 12,722
2018-10-17 $77.93 $78.25 $77.51 $77.72 $35.75 8,608
2018-10-16 $77.85 $77.99 $77.19 $77.85 $35.81 18,720
2018-10-15 $76.56 $76.85 $76.56 $76.85 $35.35 15,050
2018-10-12 $76.99 $77.16 $76.13 $76.52 $35.20 5,496
2018-10-11 $77.04 $77.36 $75.62 $75.62 $34.79 10,648
2018-10-10 $79.17 $79.17 $77.18 $77.18 $35.50 54,212
2018-10-09 $79.03 $79.58 $79.03 $79.57 $36.60 7,522
2018-10-08 $79.09 $79.39 $79.07 $79.07 $36.37 1,944
2018-10-05 $79.41 $79.46 $79.31 $79.46 $36.55 4,678
2018-10-04 $80.14 $80.18 $79.74 $80.12 $36.86 4,736
2018-10-03 $81.17 $81.36 $80.78 $80.90 $37.22 10,624
2018-10-02 $81.04 $81.27 $80.80 $80.80 $37.17 3,920
2018-10-01 $81.53 $81.61 $81.15 $81.15 $37.33 4,690
2018-09-28 $80.79 $81.18 $80.79 $81.04 $37.28 4,668
2018-09-27 $81.38 $81.38 $81.20 $81.20 $37.35 4,102
2018-09-26 $81.32 $81.54 $81.32 $81.39 $37.44 6,468
2018-09-25 $81.50 $81.50 $81.16 $81.37 $37.43 6,708
2018-09-24 $81.20 $81.25 $81.14 $81.25 $37.38 4,600
2018-09-21 $81.54 $81.70 $81.49 $81.49 $37.49 3,052
2018-09-20 $81.31 $81.47 $80.73 $81.40 $37.45 6,490
2018-09-19 $80.80 $80.86 $80.71 $80.85 $37.19 6,060
2018-09-18 $80.56 $80.72 $80.54 $80.55 $37.06 5,098
2018-09-17 $80.30 $80.30 $80.23 $80.23 $36.91 2,030
2018-09-14 $80.32 $80.32 $80.03 $80.03 $36.82 2,342
2018-09-13 $80.32 $80.56 $80.10 $80.32 $36.95 15,146
2018-09-12 $79.53 $79.71 $79.48 $79.59 $36.61 3,038
2018-09-11 $79.00 $79.52 $79.00 $79.52 $36.58 1,488
2018-09-10 $79.45 $79.50 $79.23 $79.46 $36.55 5,926
2018-09-07 $79.31 $79.31 $79.02 $79.05 $36.37 2,610
2018-09-06 $79.47 $80.03 $79.40 $79.87 $36.74 5,066
2018-09-05 $79.40 $79.62 $79.36 $79.62 $36.63 4,450
2018-09-04 $79.98 $79.98 $79.83 $79.85 $36.73 3,378
2018-08-31 $80.55 $80.64 $80.35 $80.39 $36.98 2,096
2018-08-30 $80.82 $80.89 $80.45 $80.55 $37.06 4,194
2018-08-29 $80.96 $81.28 $80.96 $81.28 $37.39 4,238
2018-08-28 $81.06 $81.06 $80.73 $80.82 $37.18 5,954
2018-08-27 $80.79 $81.00 $80.79 $81.00 $37.26 1,934
2018-08-24 $79.91 $80.25 $79.83 $80.08 $36.84 3,758
2018-08-23 $79.80 $80.05 $79.57 $79.57 $36.60 8,256
2018-08-22 $79.78 $80.11 $79.78 $79.91 $36.76 5,126
2018-08-21 $79.77 $80.00 $79.70 $79.84 $36.73 7,702
2018-08-20 $79.44 $79.47 $79.16 $79.37 $36.51 15,252
2018-08-17 $79.10 $79.10 $79.06 $79.06 $36.37 5,698
2018-08-16 $78.61 $78.92 $78.61 $78.91 $36.30 2,972
2018-08-15 $78.16 $78.16 $77.97 $77.97 $35.87 1,486
2018-08-14 $78.95 $78.97 $78.91 $78.97 $36.33 2,484
2018-08-13 $79.09 $79.09 $78.79 $78.94 $36.31 2,684
2018-08-10 $79.19 $79.19 $79.18 $79.18 $36.42 1,310
2018-08-09 $80.45 $80.45 $80.18 $80.18 $36.88 4,854
2018-08-08 $80.18 $80.33 $80.18 $80.33 $36.95 2,210
2018-08-07 $80.25 $80.49 $80.25 $80.44 $37.00 4,392
2018-08-06 $79.50 $79.85 $79.50 $79.71 $36.67 4,410
2018-08-03 $79.60 $79.77 $79.60 $79.77 $36.70 1,886
2018-08-02 $78.86 $79.63 $78.86 $79.48 $36.56 3,292
2018-08-01 $79.73 $79.78 $79.67 $79.78 $36.70 3,454
2018-07-31 $79.89 $80.15 $79.80 $79.93 $36.77 4,884
2018-07-30 $79.81 $79.90 $79.46 $79.57 $36.60 3,938
2018-07-27 $80.16 $80.16 $79.80 $79.96 $36.78 1,882
2018-07-26 $80.09 $80.18 $79.94 $80.06 $36.83 7,680
2018-07-25 $79.62 $79.94 $79.36 $79.94 $36.77 15,660
2018-07-24 $79.49 $79.78 $79.40 $79.52 $36.58 8,342
2018-07-23 $78.98 $79.02 $78.81 $79.02 $36.35 7,172
2018-07-20 $78.88 $79.11 $78.88 $79.00 $36.34 3,660
2018-07-19 $78.42 $78.76 $78.41 $78.75 $36.23 7,002
2018-07-18 $78.94 $79.39 $78.86 $79.39 $36.52 8,312
2018-07-17 $78.54 $79.14 $78.54 $79.14 $36.41 1,284
2018-07-16 $78.86 $79.23 $78.43 $78.43 $36.08 3,922
2018-07-13 $78.23 $79.30 $78.23 $79.30 $36.48 3,268
2018-07-12 $78.39 $78.89 $78.39 $78.89 $36.29 9,864
2018-07-11 $78.80 $78.82 $78.12 $78.12 $35.94 6,082
2018-07-10 $79.08 $79.14 $78.73 $79.14 $36.41 13,440
2018-07-09 $78.92 $79.01 $78.57 $79.00 $36.34 14,302
2018-07-06 $77.47 $78.34 $77.47 $77.64 $35.72 5,852
2018-07-05 $77.25 $77.58 $77.25 $77.58 $35.69 21,346
2018-07-03 $77.27 $77.61 $77.10 $77.27 $35.55 9,296
2018-07-02 $76.65 $76.83 $76.64 $76.74 $35.30 4,704
2018-06-29 $77.25 $77.25 $77.25 $77.25 $35.54 3,348
2018-06-28 $77.46 $77.46 $76.45 $76.45 $35.17 4,212
2018-06-27 $77.50 $77.55 $76.57 $76.57 $35.22 6,170
2018-06-26 $77.15 $77.52 $77.01 $77.32 $35.57 4,368
2018-06-25 $77.57 $77.57 $76.66 $76.66 $35.27 4,698
2018-06-22 $78.22 $78.60 $78.22 $78.24 $35.99 2,630
2018-06-21 $77.94 $77.94 $77.75 $77.75 $35.77 2,634
2018-06-20 $78.49 $78.71 $78.08 $78.17 $35.96 8,532
2018-06-19 $78.00 $78.00 $77.78 $77.97 $35.87 4,268
2018-06-18 $78.67 $78.96 $78.67 $78.96 $36.32 2,608
2018-06-15 $78.49 $79.42 $78.49 $79.42 $36.54 3,296
2018-06-14 $79.79 $79.79 $79.31 $79.42 $36.54 1,716
2018-06-13 $80.15 $80.68 $79.81 $79.81 $36.71 3,114
2018-06-12 $79.83 $80.10 $79.63 $79.63 $36.63 11,814
2018-06-11 $79.48 $80.08 $79.27 $79.72 $36.67 9,980
2018-06-08 $79.23 $79.53 $79.23 $79.43 $36.54 2,670
2018-06-07 $79.44 $79.88 $79.27 $79.88 $36.75 5,124
2018-06-06 $79.33 $80.12 $79.33 $80.12 $36.86 16,178
2018-06-05 $78.97 $79.33 $78.85 $79.33 $36.49 36,458
2018-06-04 $78.99 $79.18 $78.56 $79.18 $36.42 83,944
2018-06-01 $78.33 $78.86 $78.25 $78.86 $36.28 10,238
2018-05-31 $79.14 $79.14 $78.56 $78.56 $35.88 3,018
2018-05-30 $78.60 $79.00 $78.60 $78.82 $36.00 7,092
2018-05-29 $78.20 $78.69 $77.68 $77.93 $35.59 7,348
2018-05-25 $78.96 $79.49 $78.96 $79.28 $36.21 5,070
2018-05-24 $79.32 $79.39 $79.10 $79.39 $36.26 3,652
2018-05-23 $79.41 $79.75 $79.14 $79.75 $36.42 4,930
2018-05-22 $79.97 $79.99 $79.82 $79.82 $36.45 6,782
2018-05-21 $79.97 $80.07 $79.41 $79.61 $36.36 23,556
2018-05-18 $79.31 $79.33 $79.18 $79.18 $36.16 3,102
2018-05-17 $79.66 $79.82 $79.30 $79.62 $36.36 22,794
2018-05-16 $79.49 $79.51 $79.44 $79.48 $36.30 6,602
2018-05-15 $78.93 $79.42 $78.86 $79.36 $36.24 6,144
2018-05-14 $80.01 $80.16 $80.01 $80.06 $36.56 2,050
2018-05-11 $79.73 $79.95 $79.73 $79.92 $36.50 2,144
2018-05-10 $78.90 $79.84 $78.90 $79.84 $36.46 6,890
2018-05-09 $78.79 $78.87 $78.23 $78.87 $36.02 131,342
2018-05-08 $78.14 $78.70 $77.98 $78.70 $35.94 66,634
2018-05-07 $78.93 $78.93 $78.55 $78.55 $35.87 2,798
2018-05-04 $77.54 $78.88 $77.54 $78.84 $36.00 5,284
2018-05-03 $77.91 $77.91 $77.32 $77.86 $35.56 2,444
2018-05-02 $78.27 $78.39 $78.10 $78.20 $35.71 2,944
2018-05-01 $77.75 $78.25 $77.75 $78.25 $35.73 2,822
2018-04-30 $78.80 $78.80 $78.37 $78.52 $35.86 2,372
2018-04-27 $78.58 $78.93 $78.58 $78.93 $36.05 3,752
2018-04-26 $78.37 $78.93 $78.37 $78.61 $35.90 5,034
2018-04-25 $77.93 $78.15 $77.72 $78.15 $35.69 3,894
2018-04-24 $78.64 $78.64 $77.82 $77.97 $35.61 3,740
2018-04-23 $78.98 $78.98 $78.50 $78.91 $36.04 3,114
2018-04-20 $79.60 $79.60 $78.99 $79.04 $36.10 4,186
2018-04-19 $79.52 $79.61 $79.27 $79.61 $36.36 2,924
2018-04-18 $79.81 $80.02 $79.64 $80.02 $36.54 3,328
2018-04-17 $79.57 $79.81 $79.39 $79.81 $36.45 23,376
2018-04-16 $78.87 $79.33 $78.76 $79.17 $36.15 9,542
2018-04-13 $79.01 $79.28 $78.66 $78.80 $35.99 6,170
2018-04-12 $78.51 $78.93 $78.51 $78.89 $36.03 11,372
2018-04-11 $78.23 $78.77 $77.39 $78.42 $35.81 18,706
2018-04-10 $78.40 $78.91 $78.24 $78.87 $36.02 16,654
2018-04-09 $78.10 $78.28 $77.32 $77.60 $35.44 8,294
2018-04-06 $77.82 $79.00 $77.15 $77.15 $35.23 6,634
2018-04-05 $78.30 $78.62 $78.25 $78.53 $35.86 26,964
2018-04-04 $76.13 $78.07 $76.13 $78.07 $35.65 10,964
2018-04-03 $76.94 $77.59 $76.69 $77.47 $35.38 37,958
2018-04-02 $77.75 $77.77 $76.08 $76.57 $34.97 10,380
2018-03-29 $77.55 $78.30 $77.37 $78.20 $35.71 20,004
2018-03-28 $77.20 $77.47 $77.03 $77.06 $35.19 27,228
2018-03-27 $78.11 $78.44 $76.89 $76.89 $35.11 5,804
2018-03-26 $77.13 $78.15 $76.76 $78.15 $35.69 104,702
2018-03-23 $77.40 $77.58 $76.36 $76.69 $35.02 5,716
2018-03-22 $77.90 $78.56 $77.21 $77.26 $35.28 24,440
2018-03-21 $79.57 $79.74 $79.46 $79.54 $36.32 4,916
2018-03-20 $79.21 $79.48 $79.21 $79.25 $36.19 8,946
2018-03-19 $79.79 $79.79 $78.68 $78.99 $36.07 8,000
2018-03-16 $79.85 $80.21 $79.85 $80.19 $36.62 2,060
2018-03-15 $80.18 $80.40 $80.10 $80.10 $36.58 2,774
2018-03-14 $80.40 $80.52 $79.91 $80.08 $36.57 12,832
2018-03-13 $80.79 $80.83 $80.54 $80.72 $36.86 2,244
2018-03-12 $81.24 $81.28 $80.32 $80.81 $36.90 6,226
2018-03-09 $80.35 $80.91 $80.35 $80.91 $36.95 2,512
2018-03-08 $79.30 $79.50 $79.30 $79.40 $36.26 5,828
2018-03-07 $78.87 $79.05 $78.77 $79.05 $36.10 5,404
2018-03-06 $79.26 $79.62 $79.02 $79.62 $36.36 4,886
2018-03-05 $78.00 $79.27 $78.00 $79.15 $36.15 7,280
2018-03-02 $77.76 $77.76 $77.76 $77.76 $35.51 1,408
2018-03-01 $78.81 $78.81 $77.33 $78.08 $35.66 144,524
2018-02-28 $79.93 $79.93 $79.29 $79.29 $36.21 5,282
2018-02-27 $80.82 $80.82 $80.03 $80.08 $36.57 26,960
2018-02-26 $80.17 $80.96 $80.14 $80.82 $36.91 22,292
2018-02-23 $79.51 $80.01 $79.35 $79.91 $36.49 5,206
2018-02-22 $79.11 $79.59 $79.02 $79.09 $36.12 16,308
2018-02-21 $79.40 $79.94 $79.40 $79.94 $36.51 6,366
2018-02-20 $79.36 $79.66 $79.03 $79.03 $36.09 9,102
2018-02-16 $80.02 $80.33 $79.73 $79.91 $36.49 13,760
2018-02-15 $78.95 $79.66 $78.55 $79.66 $36.38 4,478
2018-02-14 $77.28 $78.95 $77.28 $78.95 $36.05 12,074
2018-02-13 $77.34 $77.67 $77.24 $77.30 $35.30 5,186
2018-02-12 $77.19 $77.68 $76.73 $77.68 $35.47 37,042
2018-02-09 $76.44 $76.73 $74.32 $76.73 $35.04 33,408
2018-02-08 $77.77 $77.77 $75.51 $75.51 $34.48 47,728
2018-02-07 $78.57 $79.13 $78.30 $78.58 $35.89 20,758
2018-02-06 $76.79 $78.97 $76.00 $78.71 $35.94 91,274
2018-02-05 $80.40 $80.40 $77.21 $78.50 $35.85 58,452
2018-02-02 $81.67 $81.82 $81.09 $81.24 $37.10 12,248
2018-02-01 $82.31 $83.04 $82.31 $82.75 $37.79 7,212
2018-01-31 $83.11 $83.11 $82.43 $82.55 $37.70 4,486
2018-01-30 $82.71 $83.01 $82.53 $82.64 $37.74 25,030
2018-01-29 $83.99 $84.05 $83.61 $83.77 $38.26 7,148
2018-01-26 $84.05 $84.34 $83.96 $83.96 $38.34 10,122
2018-01-25 $83.81 $84.12 $83.32 $83.32 $38.05 8,820
2018-01-24 $84.09 $84.09 $83.21 $83.82 $38.28 9,968
2018-01-23 $83.35 $83.51 $83.10 $83.36 $38.07 7,360
2018-01-22 $82.63 $83.06 $82.45 $83.06 $37.93 8,950
2018-01-19 $82.31 $82.72 $82.31 $82.63 $37.74 6,894
2018-01-18 $82.19 $82.51 $81.98 $82.06 $37.47 11,946
2018-01-17 $81.57 $82.61 $81.57 $82.55 $37.70 4,238
2018-01-16 $82.27 $82.48 $81.53 $81.53 $37.23 19,920
2018-01-12 $81.68 $81.68 $81.22 $81.32 $37.14 2,684
2018-01-11 $81.30 $81.30 $81.01 $81.01 $37.00 2,164
2018-01-10 $80.73 $81.05 $80.73 $80.75 $36.88 11,878
2018-01-09 $80.86 $81.09 $80.68 $80.95 $36.97 6,992
2018-01-08 $80.66 $81.06 $80.62 $80.77 $36.89 6,944
2018-01-05 $80.33 $80.85 $80.33 $80.78 $36.89 4,506
2018-01-04 $80.14 $80.52 $80.14 $80.29 $36.67 6,486
2018-01-03 $79.38 $79.76 $79.13 $79.75 $36.42 21,668
2018-01-02 $78.87 $79.18 $78.79 $79.18 $36.16 19,396
2017-12-29 $78.54 $79.15 $78.54 $78.86 $36.01 24,364
2017-12-28 $78.84 $78.84 $78.74 $78.74 $35.96 3,358
2017-12-27 $78.55 $78.61 $78.48 $78.48 $35.84 4,938
2017-12-26 $78.53 $78.54 $78.41 $78.54 $35.87 1,386
2017-12-22 $78.32 $78.32 $78.11 $78.18 $35.70 2,446
2017-12-21 $78.32 $78.51 $78.19 $78.42 $35.81 3,230
2017-12-20 $78.27 $78.27 $78.13 $78.27 $35.74 8,260
2017-12-19 $78.10 $78.34 $78.04 $78.25 $35.73 9,830
2017-12-18 $78.20 $78.47 $78.07 $78.47 $35.84 6,002
2017-12-15 $77.31 $77.86 $77.31 $77.83 $35.54 4,278
2017-12-14 $78.95 $78.95 $78.70 $78.72 $35.41 2,064
2017-12-13 $79.03 $79.15 $78.85 $78.95 $35.52 3,362
2017-12-12 $78.74 $78.95 $78.54 $78.54 $35.33 5,956
2017-12-11 $78.61 $78.78 $78.61 $78.76 $35.43 14,074
2017-12-08 $78.47 $78.47 $78.30 $78.41 $35.27 3,958
2017-12-07 $77.94 $78.05 $77.82 $77.97 $35.08 4,968
2017-12-06 $77.60 $77.85 $77.60 $77.77 $34.98 5,542
2017-12-05 $78.06 $78.11 $77.99 $78.11 $35.14 1,484
2017-12-04 $78.80 $78.80 $78.34 $78.44 $35.29 5,618
2017-12-01 $78.18 $78.24 $77.93 $78.24 $35.20 10,210
2017-11-30 $78.49 $78.69 $78.39 $78.39 $35.26 5,504
2017-11-29 $78.31 $78.46 $78.23 $78.23 $35.19 4,050
2017-11-28 $78.16 $78.37 $77.92 $78.17 $35.17 11,686
2017-11-27 $78.16 $78.16 $77.79 $77.92 $35.05 11,570
2017-11-24 $77.98 $77.98 $77.98 $77.98 $35.08 374
2017-11-22 $78.00 $78.00 $77.72 $77.98 $35.08 19,774
2017-11-21 $77.88 $77.88 $77.66 $77.67 $34.94 10,778
2017-11-20 $77.29 $77.29 $77.29 $77.29 $34.77 1,458
2017-11-17 $77.16 $77.16 $77.08 $77.08 $34.67 4,216
2017-11-16 $77.12 $77.26 $76.97 $77.26 $34.76 5,156
2017-11-15 $76.35 $76.68 $76.35 $76.68 $34.49 5,350
2017-11-14 $76.78 $76.79 $76.57 $76.79 $34.54 4,600
2017-11-13 $76.74 $77.00 $76.74 $77.00 $34.64 5,622
2017-11-10 $76.55 $76.90 $76.55 $76.90 $34.59 12,722
2017-11-09 $77.13 $77.13 $76.61 $77.11 $34.69 8,476
2017-11-08 $77.37 $77.72 $77.14 $77.72 $34.96 26,966
2017-11-07 $77.50 $77.50 $77.20 $77.35 $34.80 25,130
2017-11-06 $77.27 $77.28 $77.27 $77.28 $34.76 1,066
2017-11-03 $77.27 $77.27 $77.07 $77.07 $34.67 2,982
2017-11-02 $77.23 $77.24 $77.04 $77.17 $34.71 4,546
2017-11-01 $77.22 $77.36 $77.05 $77.05 $34.66 2,244
2017-10-31 $76.53 $77.06 $76.53 $76.75 $34.53 5,058
2017-10-30 $76.61 $76.71 $76.60 $76.60 $34.46 3,810
2017-10-27 $76.57 $76.91 $76.57 $76.87 $34.58 10,694
2017-10-26 $76.60 $76.61 $76.18 $76.27 $34.31 4,742
2017-10-25 $75.93 $76.30 $75.93 $76.29 $34.32 2,770
2017-10-24 $76.60 $76.66 $76.44 $76.66 $34.48 5,130
2017-10-23 $76.67 $76.67 $76.36 $76.57 $34.44 6,194
2017-10-20 $76.59 $76.60 $76.59 $76.59 $34.45 2,516
2017-10-19 $76.36 $76.44 $76.23 $76.40 $34.37 11,202
2017-10-18 $76.71 $76.71 $76.36 $76.60 $34.46 19,204
2017-10-17 $76.47 $76.48 $76.32 $76.48 $34.40 4,102
2017-10-16 $76.51 $76.51 $76.51 $76.51 $34.42 1,678
2017-10-13 $76.46 $76.58 $76.43 $76.46 $34.40 2,724
2017-10-12 $76.34 $76.37 $76.13 $76.13 $34.25 4,616
2017-10-11 $76.22 $76.31 $75.93 $76.31 $34.33 3,696
2017-10-10 $76.18 $76.18 $75.94 $75.94 $34.16 3,768
2017-10-09 $75.83 $75.83 $75.83 $75.83 $34.11 3,072
2017-10-06 $75.73 $75.83 $75.72 $75.83 $34.11 2,946
2017-10-05 $75.94 $75.96 $75.80 $75.80 $34.10 4,384
2017-10-04 $75.71 $75.85 $75.65 $75.85 $34.12 2,178
2017-10-03 $75.68 $75.74 $75.64 $75.71 $34.06 5,602
2017-10-02 $75.51 $75.66 $75.42 $75.63 $34.02 5,428
2017-09-29 $75.07 $75.43 $75.03 $75.43 $33.93 10,862
2017-09-28 $74.96 $75.04 $74.82 $75.04 $33.76 3,800
2017-09-27 $74.74 $74.84 $74.74 $74.84 $33.67 2,590
2017-09-26 $74.80 $74.80 $74.59 $74.71 $33.61 2,554
2017-09-25 $74.98 $75.06 $74.67 $74.79 $33.64 4,406
2017-09-22 $75.14 $75.16 $74.94 $75.08 $33.78 1,372
2017-09-21 $75.06 $75.22 $74.99 $75.02 $33.75 3,856
2017-09-20 $75.27 $75.50 $75.10 $75.18 $33.82 5,638
2017-09-19 $75.25 $75.26 $75.14 $75.26 $33.86 16,828
2017-09-18 $74.86 $75.08 $74.86 $75.08 $33.78 5,390
2017-09-15 $74.43 $74.87 $74.43 $74.87 $33.68 6,024
2017-09-14 $74.32 $74.76 $74.32 $74.48 $33.51 4,632
2017-09-13 $74.69 $74.70 $74.43 $74.70 $33.60 4,700
2017-09-12 $74.91 $74.91 $74.56 $74.77 $33.64 8,422
2017-09-11 $74.29 $74.53 $74.23 $74.52 $33.52 8,620
2017-09-08 $73.62 $74.00 $73.62 $73.78 $33.19 4,238
2017-09-07 $73.55 $73.88 $73.55 $73.74 $33.17 3,476
2017-09-06 $73.50 $73.68 $73.50 $73.65 $33.13 6,044
2017-09-05 $73.57 $73.57 $72.96 $73.27 $32.96 8,086
2017-09-01 $73.96 $74.00 $73.45 $73.45 $33.04 6,402
2017-08-31 $73.46 $73.54 $73.15 $73.32 $32.98 5,648
2017-08-30 $73.04 $73.04 $72.94 $73.04 $32.86 1,478
2017-08-29 $72.53 $72.81 $72.53 $72.55 $32.64 3,298
2017-08-28 $72.97 $73.04 $72.89 $72.98 $32.83 24,438
2017-08-25 $73.04 $73.12 $72.97 $72.99 $32.84 4,548
2017-08-24 $72.69 $72.80 $72.69 $72.75 $32.73 1,984
2017-08-23 $72.87 $72.87 $72.80 $72.81 $32.75 2,962
2017-08-22 $72.82 $72.94 $72.55 $72.55 $32.64 23,458
2017-08-21 $72.21 $72.48 $72.21 $72.48 $32.61 42,794
2017-08-18 $72.53 $72.53 $72.38 $72.40 $32.57 3,900
2017-08-17 $72.72 $72.87 $72.16 $72.16 $32.46 42,372
2017-08-16 $73.15 $73.47 $72.91 $73.40 $33.02 13,764
2017-08-15 $73.12 $73.12 $72.56 $72.96 $32.82 17,608
2017-08-14 $72.87 $73.10 $72.87 $73.00 $32.84 1,582
2017-08-11 $72.54 $72.61 $72.27 $72.27 $32.51 8,138
2017-08-10 $72.75 $72.78 $72.65 $72.76 $32.73 5,250
2017-08-09 $72.95 $73.44 $72.95 $73.37 $33.01 20,874
2017-08-08 $73.99 $73.99 $73.44 $73.44 $33.04 8,026
2017-08-07 $73.52 $73.73 $73.52 $73.73 $33.17 2,198
2017-08-04 $73.63 $73.64 $73.50 $73.64 $33.13 9,332
2017-08-03 $73.47 $73.65 $73.47 $73.65 $33.13 3,034
2017-08-02 $73.65 $73.65 $73.47 $73.47 $33.05 2,508
2017-08-01 $73.49 $73.65 $73.31 $73.54 $33.08 4,830
2017-07-31 $73.40 $73.59 $73.15 $73.58 $33.10 12,894
2017-07-28 $73.24 $73.44 $73.10 $73.44 $33.04 2,058
2017-07-27 $73.58 $73.58 $73.07 $73.27 $32.96 3,258
2017-07-26 $73.42 $73.54 $73.42 $73.49 $33.06 2,402
2017-07-25 $73.45 $73.47 $73.19 $73.47 $33.05 2,660
2017-07-24 $73.00 $73.26 $73.00 $73.26 $32.96 1,828
2017-07-21 $73.25 $73.25 $73.01 $73.11 $32.89 4,994
2017-07-20 $73.13 $73.48 $72.84 $73.48 $33.06 109,764
2017-07-19 $73.15 $73.36 $73.15 $73.36 $33.00 3,584
2017-07-18 $72.65 $72.97 $72.63 $72.93 $32.81 9,984
2017-07-17 $72.72 $73.00 $72.72 $72.91 $32.80 3,098
2017-07-14 $72.79 $72.99 $72.79 $72.95 $32.82 17,148
2017-07-13 $72.12 $72.41 $72.12 $72.41 $32.57 2,110
2017-07-12 $72.17 $72.33 $72.17 $72.32 $32.53 30,600
2017-07-11 $71.58 $71.78 $71.44 $71.78 $32.29 6,146
2017-07-10 $71.33 $71.67 $71.33 $71.66 $32.24 5,558
2017-07-07 $71.18 $71.46 $71.18 $71.45 $32.14 5,764
2017-07-06 $71.25 $71.40 $71.20 $71.20 $32.03 7,182
2017-07-05 $71.55 $71.65 $71.55 $71.62 $32.22 5,272
2017-07-03 $72.00 $72.00 $71.81 $71.81 $32.30 1,168
2017-06-30 $71.76 $71.82 $71.42 $71.82 $32.31 13,402
2017-06-29 $71.83 $71.83 $71.27 $71.44 $32.14 13,364
2017-06-28 $71.66 $72.08 $71.66 $72.08 $32.43 4,316
2017-06-27 $71.68 $71.72 $71.51 $71.58 $32.20 4,982
2017-06-26 $71.74 $71.78 $71.71 $71.72 $32.27 9,128
2017-06-23 $71.52 $71.69 $71.52 $71.69 $32.25 5,956
2017-06-22 $71.45 $71.49 $71.45 $71.49 $32.16 2,158
2017-06-21 $71.49 $71.49 $71.25 $71.32 $32.08 4,006
2017-06-20 $71.53 $71.55 $71.47 $71.48 $32.15 2,844
2017-06-19 $71.84 $71.86 $71.81 $71.85 $32.32 2,574
2017-06-16 $71.17 $71.31 $71.17 $71.30 $32.07 2,600
2017-06-15 $71.54 $71.70 $71.36 $71.69 $31.97 8,892
2017-06-14 $72.40 $72.40 $71.98 $72.08 $32.15 3,550
2017-06-13 $72.17 $72.42 $72.16 $72.40 $32.29 9,448
2017-06-12 $71.88 $71.93 $71.80 $71.80 $32.02 4,660
2017-06-09 $72.15 $72.37 $71.92 $71.92 $32.07 9,276
2017-06-08 $72.09 $72.15 $72.04 $72.08 $32.15 3,308
2017-06-07 $72.20 $72.20 $72.05 $72.05 $32.13 4,176
2017-06-06 $72.10 $72.31 $72.10 $72.18 $32.19 4,666
2017-06-05 $72.46 $72.46 $72.28 $72.41 $32.29 6,024
2017-06-02 $72.62 $72.62 $72.35 $72.55 $32.35 9,482
2017-06-01 $72.03 $72.13 $71.65 $72.13 $32.17 11,498
2017-05-31 $71.74 $71.83 $71.46 $71.62 $31.94 13,562
2017-05-30 $71.60 $71.60 $71.58 $71.58 $31.92 4,282
2017-05-26 $71.44 $71.65 $71.44 $71.65 $31.95 45,262
2017-05-25 $71.89 $71.90 $71.65 $71.69 $31.97 9,518
2017-05-24 $71.52 $71.55 $71.47 $71.55 $31.91 1,932
2017-05-23 $71.61 $71.61 $71.40 $71.46 $31.87 6,376
2017-05-22 $71.31 $71.53 $71.31 $71.49 $31.88 15,446
2017-05-19 $70.78 $71.34 $70.78 $71.34 $31.81 1,372
2017-05-18 $70.15 $70.57 $70.15 $70.49 $31.44 5,230
2017-05-17 $71.02 $71.02 $70.56 $70.60 $31.48 5,544
2017-05-16 $71.46 $71.54 $71.42 $71.54 $31.91 2,836
2017-05-15 $71.08 $71.40 $71.08 $71.17 $31.74 6,452
2017-05-12 $71.00 $71.01 $70.80 $71.01 $31.67 1,936
2017-05-11 $70.73 $71.03 $70.61 $71.03 $31.68 13,744
2017-05-10 $70.99 $71.06 $70.93 $70.97 $31.65 3,610
2017-05-09 $71.00 $71.03 $70.75 $70.75 $31.55 16,466
2017-05-08 $70.91 $70.99 $70.90 $70.94 $31.64 10,180
2017-05-05 $70.73 $71.00 $70.73 $70.92 $31.63 9,930
2017-05-04 $70.62 $70.66 $70.37 $70.64 $31.50 23,206
2017-05-03 $70.42 $70.51 $70.42 $70.45 $31.42 11,670
2017-05-02 $70.60 $70.66 $70.46 $70.66 $31.51 12,094
2017-05-01 $70.76 $70.76 $70.36 $70.52 $31.45 4,316
2017-04-28 $70.26 $70.28 $70.19 $70.25 $31.33 13,478
2017-04-27 $70.31 $70.38 $70.23 $70.35 $31.37 7,640
2017-04-26 $70.35 $70.51 $70.35 $70.37 $31.38 19,648
2017-04-25 $70.24 $70.49 $70.24 $70.49 $31.44 11,560
2017-04-24 $69.97 $70.01 $69.76 $70.01 $31.22 26,382
2017-04-21 $68.97 $68.97 $68.83 $68.83 $30.70 3,856
2017-04-20 $68.76 $69.02 $68.76 $69.02 $30.78 12,476
2017-04-19 $68.93 $68.93 $68.47 $68.50 $30.55 7,632
2017-04-18 $68.77 $68.77 $68.53 $68.57 $30.58 55,344
2017-04-17 $68.57 $68.99 $68.57 $68.89 $30.72 11,366
2017-04-13 $68.68 $68.68 $68.52 $68.52 $30.56 4,902
2017-04-12 $69.03 $69.03 $68.83 $68.91 $30.73 3,724
2017-04-11 $68.62 $68.92 $68.61 $68.86 $30.71 6,668
2017-04-10 $69.09 $69.13 $69.09 $69.10 $30.82 4,980
2017-04-07 $69.00 $69.12 $68.89 $68.96 $30.75 5,736
2017-04-06 $68.87 $69.11 $68.83 $68.99 $30.77 11,840
2017-04-05 $69.33 $69.45 $68.78 $68.78 $30.67 4,256
2017-04-04 $69.01 $69.20 $68.95 $69.20 $30.86 6,622
2017-04-03 $69.32 $69.32 $68.90 $69.00 $30.77 6,560
2017-03-31 $69.17 $69.35 $69.17 $69.33 $30.92 6,424
2017-03-30 $69.28 $69.58 $69.00 $69.41 $30.95 29,064
2017-03-29 $69.28 $69.35 $68.96 $69.19 $30.86 2,822
2017-03-28 $68.89 $69.29 $68.89 $69.20 $30.86 8,708
2017-03-27 $68.49 $68.75 $68.32 $68.75 $30.66 7,250
2017-03-24 $68.51 $69.00 $68.51 $68.77 $30.67 4,434
2017-03-23 $68.36 $69.01 $68.36 $68.61 $30.60 4,482
2017-03-22 $68.50 $68.76 $68.36 $68.59 $30.59 34,160
2017-03-21 $69.45 $69.45 $68.77 $68.91 $30.73 18,178
2017-03-20 $69.48 $69.58 $69.42 $69.49 $30.99 5,060
2017-03-17 $69.93 $69.93 $69.32 $69.34 $30.92 8,932
2017-03-16 $69.39 $69.54 $69.32 $69.33 $30.92 12,808
2017-03-15 $68.80 $69.45 $68.69 $69.45 $30.97 4,790
2017-03-14 $68.51 $68.64 $68.45 $68.45 $30.53 13,646
2017-03-13 $68.89 $69.02 $68.85 $68.97 $30.76 17,746
2017-03-10 $68.60 $68.78 $68.55 $68.69 $30.63 6,366
2017-03-09 $68.28 $68.50 $68.19 $68.19 $30.41 21,082
2017-03-08 $68.75 $68.75 $68.25 $68.29 $30.45 23,090
2017-03-07 $68.67 $68.74 $68.51 $68.71 $30.64 13,624
2017-03-06 $68.88 $68.88 $68.67 $68.84 $30.70 29,276
2017-03-03 $68.85 $68.93 $68.81 $68.93 $30.74 6,280
2017-03-02 $69.30 $69.30 $68.85 $68.90 $30.73 8,358
2017-03-01 $68.91 $69.49 $68.91 $69.38 $30.94 15,068
2017-02-28 $68.67 $68.67 $68.27 $68.27 $30.45 10,830
2017-02-27 $68.74 $68.74 $68.55 $68.71 $30.64 9,664
2017-02-24 $68.49 $68.62 $68.49 $68.50 $30.55 5,580
2017-02-23 $69.18 $69.18 $68.67 $68.82 $30.69 6,228
2017-02-22 $68.82 $68.83 $68.63 $68.76 $30.66 3,398
2017-02-21 $68.72 $68.95 $68.72 $68.94 $30.75 90,124
2017-02-17 $68.44 $68.52 $68.20 $68.45 $30.53 10,198
2017-02-16 $68.61 $68.61 $68.23 $68.41 $30.51 52,302
2017-02-15 $68.29 $68.52 $68.15 $68.46 $30.53 11,794
2017-02-14 $67.93 $68.24 $67.86 $68.13 $30.38 12,664
2017-02-13 $68.04 $68.17 $67.82 $68.12 $30.38 12,700
2017-02-10 $67.67 $67.81 $67.47 $67.75 $30.21 5,606
2017-02-09 $67.06 $67.56 $67.06 $67.50 $30.10 13,342
2017-02-08 $67.02 $67.05 $66.96 $66.96 $29.86 2,506
2017-02-07 $66.95 $67.08 $66.73 $66.93 $29.85 17,586
2017-02-06 $67.18 $67.18 $66.89 $67.08 $29.91 17,852
2017-02-03 $67.34 $67.34 $66.93 $67.11 $29.93 46,854
2017-02-02 $66.78 $66.79 $66.57 $66.79 $29.79 21,926
2017-02-01 $67.24 $67.24 $66.51 $66.65 $29.72 323,598
2017-01-31 $67.07 $67.47 $66.94 $66.94 $29.85 74,232
2017-01-30 $67.09 $67.29 $67.09 $67.29 $30.01 27,524
2017-01-27 $67.00 $67.88 $67.00 $67.80 $30.24 5,920
2017-01-26 $68.35 $68.35 $67.78 $67.98 $30.32 24,658
2017-01-25 $68.07 $68.07 $67.45 $68.04 $30.34 18,978
2017-01-24 $66.71 $67.55 $66.71 $67.55 $30.12 39,604
2017-01-23 $66.75 $67.11 $66.75 $67.10 $29.92 27,792
2017-01-20 $66.80 $67.12 $66.05 $66.73 $29.76 4,238
2017-01-19 $67.33 $67.33 $66.54 $66.90 $29.83 22,602
2017-01-18 $66.95 $67.12 $66.94 $67.12 $29.93 6,706
2017-01-17 $67.22 $67.22 $66.74 $67.05 $29.90 6,882
2017-01-13 $67.22 $67.29 $67.04 $67.28 $30.00 10,374
2017-01-12 $67.58 $67.58 $66.82 $67.08 $29.91 16,290
2017-01-11 $67.28 $67.28 $66.53 $67.22 $29.98 11,902
2017-01-10 $66.87 $67.09 $66.18 $66.91 $29.84 12,296
2017-01-09 $66.52 $66.85 $66.00 $66.00 $29.43 39,898
2017-01-06 $67.37 $67.37 $66.75 $67.06 $29.91 12,682
2017-01-05 $67.73 $67.73 $66.42 $67.07 $29.91 51,236
2017-01-04 $66.61 $66.79 $66.37 $66.67 $29.73 14,692
2017-01-03 $66.45 $66.45 $65.06 $66.14 $29.49 7,378
2016-12-30 $64.81 $66.14 $64.81 $65.52 $29.22 29,960
2016-12-29 $64.81 $66.17 $64.81 $65.19 $29.07 158,942
2016-12-28 $66.15 $66.15 $64.64 $65.45 $29.19 25,876
2016-12-27 $66.15 $66.15 $64.93 $65.83 $29.36 192,384
2016-12-23 $65.50 $65.96 $64.71 $65.96 $29.42 48,382
2016-12-22 $66.32 $66.32 $64.64 $65.38 $29.16 12,564
2016-12-21 $66.15 $66.15 $64.89 $66.01 $29.44 2,106
2016-12-20 $65.76 $66.20 $65.17 $66.20 $29.52 17,806
2016-12-19 $64.91 $66.34 $64.91 $65.79 $29.34 7,188
2016-12-16 $64.60 $65.93 $64.60 $65.55 $29.23 8,198
2016-12-15 $66.50 $67.58 $65.82 $66.50 $29.27 77,846
2016-12-14 $68.57 $68.57 $66.57 $66.76 $29.38 3,352
2016-12-13 $68.31 $68.67 $66.78 $68.26 $30.04 41,676
2016-12-12 $67.93 $67.93 $65.91 $67.44 $29.68 12,254
2016-12-09 $66.81 $67.89 $66.54 $67.15 $29.55 30,308
2016-12-08 $67.76 $67.86 $66.77 $67.73 $29.81 26,128
2016-12-07 $66.36 $67.06 $66.08 $66.50 $29.27 34,770
2016-12-06 $66.43 $66.43 $64.90 $65.72 $28.92 4,090
2016-12-05 $66.40 $66.50 $64.97 $65.04 $28.62 65,080
2016-12-02 $65.59 $66.10 $64.55 $66.10 $29.09 8,530
2016-12-01 $66.36 $66.36 $65.34 $65.52 $28.83 4,376
2016-11-30 $65.89 $66.22 $64.83 $64.83 $28.53 7,762
2016-11-29 $65.98 $66.30 $64.44 $65.88 $28.99 5,702
2016-11-28 $65.11 $66.22 $65.01 $65.01 $28.61 6,262
2016-11-25 $65.71 $65.71 $65.71 $65.71 $28.92 466
2016-11-23 $65.84 $66.07 $65.00 $66.07 $29.08 3,224
2016-11-22 $66.47 $66.47 $65.33 $65.72 $28.92 5,872
2016-11-21 $64.12 $65.35 $64.12 $65.10 $28.65 4,916
2016-11-18 $65.13 $65.58 $64.13 $64.50 $28.39 17,914
2016-11-17 $65.34 $66.11 $65.33 $66.11 $29.09 11,858
2016-11-16 $64.75 $65.27 $64.66 $65.18 $28.69 2,012
2016-11-15 $65.00 $65.75 $64.09 $65.75 $28.94 13,564
2016-11-14 $65.60 $65.60 $64.20 $65.00 $28.61 14,490
2016-11-11 $65.29 $65.35 $64.87 $65.35 $28.76 8,206
2016-11-10 $65.47 $65.47 $64.12 $65.43 $28.79 6,056
2016-11-09 $64.00 $65.47 $64.00 $65.47 $28.81 6,596
2016-11-08 $65.17 $65.17 $63.95 $65.15 $28.67 5,420
2016-11-07 $64.52 $64.59 $63.51 $63.51 $27.95 4,718
2016-11-04 $63.53 $63.53 $62.58 $62.58 $27.54 3,136
2016-11-03 $64.74 $64.74 $62.82 $63.71 $28.04 3,380
2016-11-02 $64.26 $64.26 $63.06 $63.06 $27.75 6,708
2016-11-01 $65.47 $65.47 $63.12 $63.73 $28.05 5,958
2016-10-31 $64.90 $65.42 $64.42 $64.50 $28.39 4,862
2016-10-28 $64.94 $64.97 $64.89 $64.97 $28.59 1,978
2016-10-27 $65.22 $65.22 $64.25 $64.25 $28.28 2,918
2016-10-26 $64.70 $64.70 $64.70 $64.70 $28.47 1,146
2016-10-25 $65.36 $65.43 $64.99 $65.31 $28.74 10,056
2016-10-24 $65.47 $65.47 $65.12 $65.47 $28.81 8,572
2016-10-21 $64.40 $65.31 $64.02 $65.31 $28.74 6,428
2016-10-20 $64.08 $65.31 $64.08 $64.73 $28.49 8,538
2016-10-19 $64.10 $65.02 $64.10 $64.14 $28.23 4,092
2016-10-18 $63.31 $65.28 $63.31 $64.45 $28.36 51,904
2016-10-17 $64.67 $64.76 $64.54 $64.57 $28.42 13,872
2016-10-14 $64.33 $64.33 $63.75 $63.75 $28.06 1,272
2016-10-13 $64.42 $64.89 $64.28 $64.79 $28.51 14,522
2016-10-12 $64.28 $65.54 $64.28 $65.39 $28.78 8,058
2016-10-11 $65.00 $65.01 $64.59 $65.01 $28.61 6,266
2016-10-10 $65.97 $66.03 $65.58 $65.97 $29.03 7,690
2016-10-07 $65.29 $65.66 $64.93 $65.41 $28.79 6,744
2016-10-06 $64.63 $65.87 $64.63 $65.37 $28.77 7,438
2016-10-05 $65.75 $66.42 $65.75 $66.26 $29.16 2,622
2016-10-04 $66.59 $66.59 $64.47 $65.55 $28.85 5,366
2016-10-03 $66.43 $66.43 $65.16 $65.16 $28.68 5,826
2016-09-30 $65.82 $66.09 $65.58 $65.58 $28.86 19,770
2016-09-29 $65.50 $65.50 $65.16 $65.16 $28.68 2,668
2016-09-28 $65.91 $65.91 $65.90 $65.90 $29.00 1,360
2016-09-27 $65.37 $65.74 $64.55 $65.28 $28.73 3,324
2016-09-26 $64.99 $64.99 $64.97 $64.97 $28.59 1,944
2016-09-23 $65.24 $66.11 $65.24 $66.11 $29.09 8,894
2016-09-22 $66.51 $66.63 $65.31 $66.48 $29.26 17,788
2016-09-21 $65.36 $65.36 $63.59 $65.01 $28.61 3,716
2016-09-20 $65.22 $65.22 $65.22 $65.22 $28.70 1,560
2016-09-19 $64.37 $65.10 $64.37 $65.10 $28.65 1,336
2016-09-16 $64.68 $64.69 $64.06 $64.66 $28.45 6,852
2016-09-15 $64.91 $64.91 $63.78 $64.56 $28.41 32,802
2016-09-14 $64.59 $64.59 $63.44 $63.80 $28.08 5,284
2016-09-13 $64.66 $64.66 $63.34 $64.10 $28.21 9,652
2016-09-12 $65.19 $65.72 $64.97 $65.21 $28.70 2,890
2016-09-09 $66.47 $66.47 $65.25 $65.25 $28.72 5,668
2016-09-08 $66.70 $66.70 $65.34 $66.31 $29.18 8,172
2016-09-07 $66.89 $66.89 $66.56 $66.79 $29.39 5,150
2016-09-06 $66.24 $66.62 $65.89 $66.58 $29.30 10,686
2016-09-02 $64.87 $66.32 $64.87 $65.60 $28.87 9,692
2016-09-01 $65.74 $65.74 $64.37 $64.37 $28.33 5,042
2016-08-31 $64.87 $65.47 $64.87 $65.47 $28.81 3,104
2016-08-30 $64.43 $65.76 $64.34 $65.75 $28.94 9,888
2016-08-29 $64.41 $66.09 $64.41 $66.09 $29.09 7,950
2016-08-26 $66.09 $66.09 $65.25 $65.51 $28.83 7,200
2016-08-25 $65.34 $65.75 $65.34 $65.75 $28.94 3,464
2016-08-24 $66.00 $66.00 $65.62 $65.70 $28.92 8,374
2016-08-23 $66.40 $66.40 $65.35 $65.91 $29.00 11,160
2016-08-22 $65.83 $65.86 $65.03 $65.79 $28.95 3,708
2016-08-19 $65.84 $66.01 $64.59 $65.03 $28.62 2,430
2016-08-18 $66.31 $66.31 $65.45 $66.31 $29.18 7,056
2016-08-17 $65.81 $65.81 $65.03 $65.03 $28.62 4,328
2016-08-16 $65.50 $66.13 $65.50 $66.01 $29.05 7,368
2016-08-15 $66.00 $66.14 $65.59 $66.14 $29.11 6,892
2016-08-12 $64.95 $65.83 $64.95 $65.50 $28.83 3,442
2016-08-11 $66.01 $66.13 $64.95 $65.80 $28.96 14,136
2016-08-10 $64.81 $65.40 $64.81 $65.40 $28.78 4,128
2016-08-09 $65.28 $65.40 $64.38 $65.29 $28.73 3,584
2016-08-08 $65.37 $65.44 $65.00 $65.00 $28.61 7,740
2016-08-05 $65.18 $65.24 $64.36 $64.87 $28.55 20,318
2016-08-04 $64.95 $64.95 $63.91 $64.36 $28.33 2,056
2016-08-03 $64.55 $64.55 $64.55 $64.55 $28.41 3,070
2016-08-02 $64.27 $64.58 $63.23 $63.59 $27.99 4,782
2016-08-01 $63.94 $65.28 $63.88 $65.19 $28.69 9,606
2016-07-29 $65.02 $65.25 $64.44 $65.20 $28.69 8,774
2016-07-28 $64.87 $64.87 $63.74 $64.86 $28.54 9,664
2016-07-27 $65.22 $67.09 $63.80 $65.00 $28.61 6,110
2016-07-26 $63.74 $67.09 $63.74 $67.09 $29.53 8,718
2016-07-25 $64.29 $66.83 $64.20 $64.20 $28.25 14,102
2016-07-22 $64.75 $66.70 $64.00 $65.00 $28.61 275,760
2016-07-21 $64.31 $64.69 $64.10 $64.63 $28.44 9,344
2016-07-20 $65.24 $65.24 $63.56 $64.16 $28.24 6,454
2016-07-19 $63.81 $64.19 $63.33 $64.19 $28.25 13,642
2016-07-18 $63.98 $64.77 $62.90 $63.46 $27.93 5,680
2016-07-15 $64.15 $65.19 $63.63 $63.93 $28.14 11,894
2016-07-14 $65.07 $65.07 $63.74 $64.15 $28.23 11,074
2016-07-13 $62.75 $63.47 $62.75 $63.35 $27.88 2,554
2016-07-12 $63.77 $63.96 $63.50 $63.50 $27.95 2,650
2016-07-11 $62.74 $63.25 $62.07 $62.52 $27.51 6,806
2016-07-08 $62.09 $62.65 $62.09 $62.65 $27.57 1,324
2016-07-07 $62.06 $62.06 $61.02 $61.02 $26.86 2,604
2016-07-06 $60.33 $61.64 $60.33 $61.64 $27.13 2,692
2016-07-05 $63.00 $63.00 $61.36 $62.11 $27.33 13,152
2016-07-01 $63.27 $75.00 $61.35 $62.25 $27.40 40,422
2016-06-30 $61.47 $61.92 $61.20 $61.87 $27.23 19,226
2016-06-29 $60.98 $61.33 $60.88 $61.30 $26.98 3,030
2016-06-28 $60.94 $60.94 $59.59 $59.75 $26.30 6,920
2016-06-27 $60.10 $60.10 $58.04 $58.51 $25.75 21,950
2016-06-24 $61.58 $61.58 $59.80 $60.04 $26.42 5,846
2016-06-23 $63.66 $63.93 $62.57 $63.93 $28.14 12,466
2016-06-22 $61.37 $63.04 $61.37 $62.60 $27.55 9,776
2016-06-21 $62.85 $63.04 $62.18 $62.84 $27.65 8,424
2016-06-20 $62.75 $62.75 $62.48 $62.68 $27.58 3,498
2016-06-17 $61.25 $61.57 $61.21 $61.57 $27.10 18,364
2016-06-16 $61.10 $61.70 $61.10 $61.70 $27.00 4,704
2016-06-15 $61.76 $62.40 $61.60 $62.40 $27.31 11,680
2016-06-14 $61.78 $61.78 $61.04 $61.22 $26.79 8,284
2016-06-13 $62.22 $62.22 $62.05 $62.05 $27.15 3,388
2016-06-10 $62.51 $62.86 $62.09 $62.23 $27.23 2,998
2016-06-09 $64.64 $64.64 $63.11 $63.11 $27.62 1,392
2016-06-08 $64.00 $64.08 $63.79 $63.79 $27.91 2,198
2016-06-07 $64.05 $64.11 $63.90 $63.98 $28.00 4,386
2016-06-06 $63.43 $63.43 $63.23 $63.34 $27.72 3,740
2016-06-03 $62.30 $63.34 $62.30 $63.05 $27.59 15,180
2016-06-02 $63.09 $63.31 $62.86 $63.31 $27.70 4,590
2016-06-01 $62.82 $63.27 $62.82 $63.27 $27.69 3,028
2016-05-31 $63.16 $63.23 $62.86 $63.03 $27.58 11,674
2016-05-27 $63.25 $63.30 $63.12 $63.12 $27.62 13,644
2016-05-26 $63.13 $63.23 $63.02 $63.15 $27.63 11,872
2016-05-25 $62.55 $63.15 $62.55 $63.04 $27.59 5,338
2016-05-24 $62.27 $62.58 $62.01 $62.55 $27.37 9,438
2016-05-23 $61.75 $61.75 $61.75 $61.75 $27.02 120
2016-05-20 $61.50 $61.98 $61.50 $61.75 $27.02 4,198
2016-05-19 $61.34 $61.50 $61.00 $61.50 $26.91 4,600
2016-05-18 $61.86 $62.09 $61.44 $61.44 $26.89 1,902
2016-05-17 $62.07 $62.09 $61.39 $61.73 $27.01 19,430
2016-05-16 $61.59 $62.32 $61.59 $62.27 $27.25 2,462
2016-05-13 $61.85 $61.85 $61.21 $61.51 $26.92 4,686
2016-05-12 $62.44 $62.44 $61.69 $62.30 $27.26 6,748
2016-05-11 $62.34 $62.52 $62.30 $62.30 $27.26 1,958
2016-05-10 $62.43 $62.57 $62.17 $62.17 $27.20 11,022
2016-05-09 $62.09 $62.09 $61.84 $61.94 $27.10 5,690
2016-05-06 $61.62 $61.62 $61.62 $61.62 $26.97 504
2016-05-05 $61.86 $61.86 $61.27 $61.27 $26.81 2,364
2016-05-04 $61.95 $61.95 $61.75 $61.75 $27.02 17,276
2016-05-03 $62.25 $62.34 $62.15 $62.34 $27.28 8,186
2016-05-02 $62.62 $63.25 $62.62 $63.18 $27.65 9,418
2016-04-29 $62.62 $62.78 $62.49 $62.78 $27.47 1,472
2016-04-28 $63.17 $63.50 $63.10 $63.10 $27.61 2,548
2016-04-27 $63.55 $63.70 $63.07 $63.70 $27.87 8,400
2016-04-26 $63.00 $63.60 $63.00 $63.44 $27.76 7,948
2016-04-25 $63.11 $63.13 $62.86 $63.00 $27.57 2,780
2016-04-22 $62.93 $63.14 $62.93 $63.14 $27.63 972
2016-04-21 $63.72 $63.72 $63.14 $63.42 $27.75 4,344
2016-04-20 $63.89 $64.00 $63.71 $63.89 $27.96 8,604
2016-04-19 $63.69 $63.78 $63.30 $63.76 $27.90 7,952
2016-04-18 $62.85 $62.97 $62.85 $62.95 $27.55 2,358
2016-04-15 $62.61 $62.61 $62.54 $62.54 $27.37 2,192
2016-04-14 $62.78 $62.89 $62.51 $62.85 $27.50 6,780
2016-04-13 $62.12 $62.69 $62.12 $62.69 $27.43 3,592
2016-04-12 $61.39 $62.00 $61.39 $61.99 $27.13 7,710
2016-04-11 $61.70 $61.83 $61.20 $61.46 $26.89 10,276
2016-04-08 $61.38 $61.38 $61.06 $61.23 $26.79 12,178
2016-04-07 $60.85 $60.85 $60.14 $60.14 $26.32 8,840
2016-04-06 $60.46 $61.29 $60.46 $61.29 $26.82 758
2016-04-05 $61.46 $61.46 $60.40 $60.61 $26.52 10,358
2016-04-04 $61.26 $61.58 $61.20 $61.58 $26.95 7,958
2016-04-01 $61.26 $61.76 $60.63 $61.48 $26.90 18,010
2016-03-31 $61.91 $61.93 $61.54 $61.70 $27.00 4,796
2016-03-30 $61.66 $62.00 $61.66 $62.00 $27.13 1,102
2016-03-29 $60.61 $61.73 $60.61 $61.73 $27.01 4,944
2016-03-28 $60.94 $60.94 $60.94 $60.94 $26.67 1,196
2016-03-24 $60.82 $60.96 $60.41 $60.96 $26.68 5,516
2016-03-23 $61.96 $61.96 $60.19 $60.33 $26.40 6,086
2016-03-22 $61.05 $61.81 $60.71 $61.33 $26.84 6,034
2016-03-21 $61.91 $61.91 $60.91 $60.92 $26.66 26,520
2016-03-18 $61.95 $62.00 $61.42 $61.42 $26.88 2,900
2016-03-17 $60.98 $61.89 $60.98 $61.89 $27.08 10,504
2016-03-16 $60.22 $60.95 $59.99 $60.95 $26.67 55,218
2016-03-15 $60.47 $60.85 $60.02 $60.85 $26.63 61,368
2016-03-14 $60.97 $61.25 $60.90 $61.08 $26.73 34,034
2016-03-11 $59.63 $61.37 $59.63 $61.18 $26.77 14,512
2016-03-10 $59.39 $59.60 $59.39 $59.60 $26.08 1,612
2016-03-09 $58.62 $58.62 $58.62 $58.62 $25.65 614
2016-03-08 $60.15 $60.15 $59.48 $59.62 $26.09 6,156
2016-03-07 $60.41 $60.41 $60.41 $60.41 $26.43 3,652
2016-03-04 $60.00 $60.00 $60.00 $60.00 $26.26 2,060
2016-03-03 $59.69 $59.98 $59.16 $59.16 $25.89 5,310
2016-03-02 $59.51 $59.55 $59.25 $59.55 $26.06 8,052
2016-03-01 $58.29 $58.81 $58.29 $58.81 $25.73 1,816
2016-02-29 $56.72 $57.18 $56.72 $57.18 $25.02 1,518
2016-02-26 $57.12 $58.23 $57.12 $58.13 $25.44 4,128
2016-02-25 $57.34 $57.95 $57.34 $57.75 $25.27 4,350
2016-02-24 $55.70 $57.38 $55.70 $57.38 $25.11 10,008
2016-02-23 $57.85 $57.85 $57.04 $57.26 $25.06 19,378
2016-02-22 $57.39 $58.35 $57.39 $58.22 $25.48 2,278
2016-02-19 $57.55 $57.55 $56.53 $57.18 $25.02 1,400
2016-02-18 $57.90 $57.90 $57.31 $57.77 $25.28 5,968
2016-02-17 $55.58 $55.58 $55.58 $55.58 $24.32 3,646
2016-02-16 $55.30 $56.84 $55.30 $55.58 $24.32 3,796
2016-02-12 $55.19 $55.78 $54.53 $55.07 $24.10 24,198
2016-02-11 $54.73 $54.86 $53.57 $53.57 $23.44 13,670
2016-02-10 $55.58 $55.58 $55.58 $55.58 $24.32 908
2016-02-09 $54.92 $55.68 $54.92 $55.49 $24.28 1,232
2016-02-08 $54.29 $55.37 $54.29 $55.37 $24.23 3,808
2016-02-05 $56.21 $57.17 $56.21 $56.81 $24.86 6,450
2016-02-04 $57.95 $57.95 $56.46 $56.46 $24.71 3,342
2016-02-03 $56.30 $56.84 $55.90 $56.84 $24.87 2,820
2016-02-02 $57.50 $57.50 $56.52 $56.74 $24.83 9,262
2016-02-01 $56.52 $58.10 $56.52 $58.10 $25.42 22,028
2016-01-29 $57.58 $57.58 $57.58 $57.58 $25.20 1,776
2016-01-28 $56.78 $56.78 $56.59 $56.59 $24.76 1,730
2016-01-27 $57.28 $57.28 $55.58 $55.80 $24.42 12,432
2016-01-26 $57.02 $57.11 $55.89 $56.33 $24.65 19,006
2016-01-25 $56.66 $56.73 $55.53 $56.01 $24.51 6,602
2016-01-22 $56.03 $56.62 $56.03 $56.40 $24.68 5,590
2016-01-21 $54.64 $55.76 $54.64 $55.76 $24.40 4,046
2016-01-20 $55.76 $55.76 $53.65 $54.67 $23.92 11,858
2016-01-19 $57.48 $57.48 $56.02 $56.02 $24.51 5,464
2016-01-15 $55.55 $56.23 $55.55 $56.23 $24.61 2,574
2016-01-14 $57.34 $57.90 $57.01 $57.90 $25.34 2,408
2016-01-13 $58.13 $58.27 $56.29 $56.81 $24.86 10,486
2016-01-12 $57.30 $58.43 $57.16 $57.47 $25.15 7,120
2016-01-11 $58.49 $58.49 $56.50 $57.77 $25.28 7,060
2016-01-08 $58.42 $58.44 $57.45 $58.13 $25.44 4,280
2016-01-07 $58.50 $59.05 $57.45 $57.50 $25.16 67,230
2016-01-06 $59.79 $59.85 $59.05 $59.20 $25.90 2,522
2016-01-05 $59.49 $60.25 $59.44 $59.76 $26.15 8,558
2016-01-04 $60.99 $60.99 $59.58 $60.49 $26.47 8,838
2015-12-31 $61.65 $61.65 $61.31 $61.50 $26.91 20,778
2015-12-30 $62.48 $62.49 $61.72 $61.72 $27.01 15,484
2015-12-29 $62.66 $66.06 $61.52 $62.05 $27.15 19,898
2015-12-28 $62.75 $62.75 $62.00 $62.20 $27.22 24,800
2015-12-24 $62.79 $62.80 $62.22 $62.22 $27.23 5,050
2015-12-23 $61.08 $62.46 $61.08 $62.46 $27.33 5,646
2015-12-22 $62.67 $63.92 $62.67 $63.40 $27.74 2,418
2015-12-21 $65.50 $65.50 $64.00 $64.00 $28.01 8,028
2015-12-18 $65.00 $65.00 $64.70 $64.99 $28.44 8,432
2015-12-17 $64.11 $74.16 $64.11 $65.00 $27.99 11,334
2015-12-16 $64.85 $65.25 $62.07 $65.25 $28.10 5,176
2015-12-15 $63.60 $63.60 $61.47 $61.72 $26.58 5,560
2015-12-14 $61.21 $61.21 $61.21 $61.21 $26.36 1,046
2015-12-11 $61.08 $61.08 $61.08 $61.08 $26.30 946
2015-12-10 $62.58 $62.75 $62.44 $62.44 $26.89 2,460
2015-12-09 $62.71 $62.71 $62.14 $62.29 $26.82 3,532
2015-12-08 $62.80 $63.27 $62.13 $62.80 $27.04 3,666
2015-12-07 $64.25 $64.25 $62.83 $63.39 $27.30 4,198
2015-12-04 $63.87 $63.93 $63.36 $63.93 $27.53 8,520
2015-12-03 $64.00 $64.00 $62.73 $63.03 $27.14 6,958
2015-12-02 $63.93 $64.13 $63.15 $63.15 $27.19 8,418
2015-12-01 $63.97 $64.41 $63.97 $64.41 $27.74 6,932
2015-11-30 $63.35 $63.98 $63.35 $63.77 $27.46 6,892
2015-11-27 $64.86 $64.86 $63.90 $63.95 $27.54 7,520
2015-11-25 $64.42 $64.42 $63.76 $63.76 $27.45 5,498
2015-11-24 $63.27 $64.09 $63.27 $64.04 $27.57 6,664
2015-11-23 $65.00 $65.20 $63.84 $63.90 $27.52 4,328
2015-11-20 $64.10 $64.10 $64.10 $64.10 $27.60 792
2015-11-19 $63.99 $63.99 $63.97 $63.98 $27.55 8,282
2015-11-18 $62.69 $63.59 $62.68 $63.59 $27.38 24,746
2015-11-17 $63.07 $63.07 $63.07 $63.07 $27.16 770
2015-11-16 $62.70 $62.70 $62.70 $62.70 $27.00 776
2015-11-13 $62.06 $62.44 $61.80 $62.07 $26.73 2,920
2015-11-12 $62.84 $63.00 $62.64 $62.93 $27.10 1,884
2015-11-11 $63.57 $63.57 $63.56 $63.56 $27.37 2,050
2015-11-10 $64.30 $64.30 $63.57 $63.57 $27.37 1,482
2015-11-09 $64.87 $64.87 $63.20 $63.20 $27.21 1,596
2015-11-06 $63.48 $63.79 $63.48 $63.79 $27.47 3,904
2015-11-05 $65.29 $65.29 $63.94 $63.96 $27.54 6,458
2015-11-04 $64.91 $64.91 $64.34 $64.58 $27.81 5,260
2015-11-03 $64.82 $64.91 $64.38 $64.89 $27.94 16,356
2015-11-02 $64.78 $64.78 $64.23 $64.30 $27.69 39,570
2015-10-30 $64.14 $64.14 $64.14 $64.14 $27.62 534
2015-10-29 $63.35 $63.85 $63.35 $63.60 $27.39 4,456
2015-10-28 $64.06 $64.52 $63.93 $64.16 $27.63 5,110
2015-10-27 $63.91 $63.91 $63.27 $63.87 $27.50 3,560
2015-10-26 $64.08 $64.22 $63.73 $63.97 $27.55 6,662
2015-10-23 $64.46 $64.46 $64.05 $64.05 $27.58 5,166
2015-10-22 $63.09 $63.90 $63.08 $63.25 $27.24 12,700
2015-10-21 $63.05 $63.05 $62.70 $62.70 $27.00 1,576
2015-10-20 $62.78 $62.94 $62.58 $62.67 $26.99 1,552
2015-10-19 $62.84 $63.46 $62.81 $63.46 $27.33 16,984
2015-10-16 $63.49 $63.51 $62.94 $63.48 $27.33 20,690
2015-10-15 $63.04 $63.41 $63.04 $63.14 $27.19 2,510
2015-10-14 $61.62 $62.74 $61.62 $62.27 $26.81 4,048
2015-10-13 $62.33 $62.33 $62.33 $62.33 $26.84 428
2015-10-12 $62.90 $62.90 $62.90 $62.90 $27.08 92
2015-10-09 $62.91 $62.98 $62.75 $62.90 $27.08 19,908
2015-10-08 $60.76 $63.90 $60.76 $62.82 $27.05 12,380
2015-10-07 $61.99 $62.50 $61.34 $61.87 $26.64 10,914
2015-10-06 $62.19 $62.32 $61.45 $61.54 $26.50 4,556
2015-10-05 $61.00 $62.04 $61.00 $61.46 $26.46 23,392
2015-10-02 $62.00 $62.00 $59.81 $60.26 $25.95 8,136
2015-10-01 $63.30 $66.13 $61.00 $61.99 $26.69 5,584
2015-09-30 $60.35 $60.98 $59.10 $60.81 $26.18 10,764
2015-09-29 $58.06 $58.70 $57.93 $58.59 $25.23 4,244
2015-09-28 $62.83 $62.83 $58.20 $58.60 $25.23 12,618
2015-09-25 $60.40 $62.33 $60.16 $62.33 $26.84 4,628
2015-09-24 $58.99 $61.16 $58.82 $61.16 $26.34 3,194
2015-09-23 $59.72 $61.44 $59.56 $60.56 $26.08 18,002
2015-09-22 $59.67 $59.78 $59.61 $59.68 $25.70 12,028
2015-09-21 $59.95 $61.01 $59.95 $60.85 $26.20 4,444
2015-09-18 $61.01 $61.35 $60.40 $61.04 $26.28 6,576
2015-09-17 $61.02 $62.29 $61.02 $62.18 $26.77 8,686
2015-09-16 $61.73 $62.46 $61.05 $62.14 $26.76 6,690
2015-09-15 $61.69 $61.69 $60.71 $61.34 $26.41 3,254
2015-09-14 $61.36 $61.36 $59.66 $60.51 $26.05 12,032
2015-09-11 $60.49 $60.49 $60.49 $60.49 $26.05 504
2015-09-10 $60.01 $60.49 $60.00 $60.49 $26.05 5,332
2015-09-09 $61.42 $61.42 $61.08 $61.08 $26.30 2,908
2015-09-08 $61.28 $61.28 $60.61 $60.84 $26.20 8,070
2015-09-04 $59.18 $59.79 $59.18 $59.79 $25.74 1,694
2015-09-03 $61.20 $61.20 $60.45 $60.45 $26.03 7,084

SPDR Portfolio MSCI Global Stock Market ETF (SPGM) News Headlines

Recent SPDR Portfolio MSCI Global Stock Market ETF (SPGM) News
Similar Companies to SPDR Portfolio MSCI Global Stock Market ETF (SPGM) 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.