SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) Exchange: NYSE ARCA

Data as of May 2, 2025

$67.29 ($0.41) 0.61%

SPDR Portfolio S&P 1500 Composite Stock Market ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 1500 Composite Stock Market ETF.
Daily Information Data
Date May 2, 2025
Open $66.65
Previous Close $67.29
High $67.46
Low $66.65
Adjusted Open $66.65
Previous Adjusted Close $67.29
Adjusted High $67.46
Adjusted Low $66.65

About SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)

In seeking to track the performance of the SSGA Total Stock Market 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.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the 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. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of the broad market segment of the U.S. equity market. The investible universe comprises all equity securities listed on major U.S. exchanges that are issued by companies either incorporated or headquartered in the U.S. and meet the following criteria as of the Index rebalance determination date: (i) a share price of at least $1.00, but not greater than $10,000; (ii) issued by a company with a total market capitalization of at least $100 million; and (iii) a free float ratio (percentage of common shares outstanding readily available in the market) of at least 25%. Additionally, securities included in the investible universe must meet the following minimum liquidity requirements during the six months leading up to the rebalance determination date: (i) the sum of the monthly median traded value divided by the month end security level free-float market capitalization (calculated by multiplying the number of shares readily available in the market by the price of such shares) is at least 10%; and (ii) the number of active trading days divided by the number of available trading days is at least 90%. The Index includes all securities in the investible universe. The Index is constructed to provide a comprehensive and unbiased barometer for the broad market segment of the U.S. equity market and is reconstituted semi-annually to ensure continued appropriate representation.The Index is weighted by float-adjusted market capitalization at each semi-annual rebalance. The Index rebalance date is the last business day in April and October. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 2,878 securities.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)

Date Open High Low Close Adj.Close Volume
2025-04-29 $66.65 $67.46 $66.65 $67.29 $67.29 385,896
2025-04-28 $66.93 $67.20 $66.20 $66.88 $66.88 745,265
2025-04-25 $66.38 $66.89 $66.04 $66.86 $66.86 1,158,701
2025-04-24 $65.26 $66.49 $65.11 $66.44 $66.44 398,467
2025-04-23 $65.69 $66.30 $64.88 $65.07 $65.07 1,210,840
2025-04-22 $63.22 $64.31 $63.10 $64.06 $64.06 1,262,487
2025-04-21 $63.29 $63.43 $61.81 $62.48 $62.48 1,846,707
2025-04-17 $64.07 $64.53 $63.68 $63.99 $63.99 1,032,055
2025-04-16 $64.50 $64.96 $63.21 $63.88 $63.88 1,212,058
2025-04-15 $65.52 $65.92 $65.15 $65.29 $65.29 661,224
2025-04-14 $66.01 $66.01 $64.79 $65.41 $65.41 709,451
2025-04-11 $63.56 $65.06 $63.14 $64.81 $64.81 1,338,847
2025-04-10 $64.60 $64.67 $61.87 $63.70 $63.70 1,494,793
2025-04-09 $59.93 $66.31 $59.86 $66.02 $66.02 2,472,445
2025-04-08 $63.42 $63.77 $59.45 $60.34 $60.34 2,664,213
2025-04-07 $59.59 $63.54 $58.60 $61.39 $61.39 4,051,330
2025-04-04 $63.61 $63.83 $61.45 $61.48 $61.48 3,435,828
2025-04-03 $66.29 $66.60 $65.25 $65.31 $65.31 2,583,773
2025-04-02 $67.54 $69.01 $67.46 $68.73 $68.73 565,624
2025-04-01 $67.76 $68.45 $67.33 $68.22 $68.22 449,456
2025-03-31 $66.88 $68.18 $66.51 $68.01 $68.01 950,757
2025-03-28 $68.78 $68.86 $67.52 $67.59 $67.59 716,606
2025-03-27 $69.01 $69.42 $68.75 $68.95 $68.95 521,818
2025-03-26 $69.93 $70.08 $69.00 $69.21 $69.21 498,022
2025-03-25 $70.01 $70.11 $69.78 $69.97 $69.97 301,240
2025-03-24 $69.40 $69.96 $69.38 $69.84 $69.84 434,868
2025-03-21 $68.26 $68.88 $68.11 $68.80 $68.58 602,484
2025-03-20 $68.58 $69.41 $68.51 $68.85 $68.63 534,355
2025-03-19 $68.48 $69.47 $68.35 $68.98 $68.76 1,324,297
2025-03-18 $68.73 $68.73 $68.03 $68.27 $68.05 550,956
2025-03-17 $68.41 $69.30 $68.41 $68.98 $68.98 1,069,298
2025-03-14 $67.62 $68.56 $67.54 $68.42 $68.42 501,519
2025-03-13 $67.88 $67.97 $66.83 $67.03 $67.03 1,443,989
2025-03-12 $68.39 $68.51 $67.41 $67.97 $67.97 1,184,027
2025-03-11 $68.03 $68.48 $67.16 $67.65 $67.65 1,345,244
2025-03-10 $68.99 $69.27 $67.59 $68.23 $68.23 731,552
2025-03-07 $69.46 $70.18 $68.77 $70.01 $70.01 647,439
2025-03-06 $70.00 $70.52 $69.35 $69.68 $69.68 1,099,622
2025-03-05 $70.10 $71.08 $69.67 $70.86 $70.86 1,089,812
2025-03-04 $70.42 $71.14 $69.55 $70.09 $70.09 1,504,808
2025-03-03 $72.47 $72.62 $70.52 $70.97 $70.97 1,935,840
2025-02-28 $71.22 $72.30 $70.88 $72.25 $72.25 627,458
2025-02-27 $72.56 $72.70 $71.15 $71.18 $71.18 446,250
2025-02-26 $72.56 $72.95 $72.03 $72.30 $72.30 358,736
2025-02-25 $72.59 $72.72 $71.74 $72.26 $72.26 442,661
2025-02-24 $73.15 $73.24 $72.52 $72.61 $72.61 409,727
2025-02-21 $74.26 $74.26 $72.89 $72.94 $72.94 313,477
2025-02-20 $74.46 $74.46 $73.88 $74.23 $74.23 266,465
2025-02-19 $74.26 $74.64 $74.21 $74.61 $74.61 270,274
2025-02-18 $74.34 $74.43 $74.08 $74.43 $74.43 703,970
2025-02-14 $74.23 $74.40 $74.17 $74.23 $74.23 335,690
2025-02-13 $73.59 $74.25 $73.46 $74.23 $74.23 431,277
2025-02-12 $72.99 $73.60 $72.92 $73.46 $73.46 415,291
2025-02-11 $73.40 $73.77 $73.40 $73.72 $73.72 271,463
2025-02-10 $73.59 $73.77 $73.44 $73.66 $73.66 304,267
2025-02-07 $74.01 $74.11 $73.14 $73.24 $73.24 628,967
2025-02-06 $73.94 $73.94 $73.48 $73.91 $73.91 1,102,059
2025-02-05 $73.27 $73.69 $73.04 $73.68 $73.68 423,208
2025-02-04 $72.86 $73.42 $72.81 $73.37 $73.37 387,279
2025-02-03 $72.21 $73.17 $71.98 $72.87 $72.87 752,645
2025-01-31 $74.14 $74.38 $73.33 $73.42 $73.42 546,219
2025-01-30 $73.63 $74.02 $73.33 $73.81 $73.81 535,959
2025-01-29 $73.64 $73.70 $73.09 $73.40 $73.40 323,491
2025-01-28 $73.25 $73.84 $72.93 $73.69 $73.69 332,313
2025-01-27 $72.52 $73.19 $72.52 $73.13 $73.13 591,590
2025-01-24 $74.41 $74.49 $74.00 $74.11 $74.11 502,139
2025-01-23 $73.87 $74.37 $73.86 $74.37 $74.37 542,803
2025-01-22 $73.99 $74.15 $73.90 $73.98 $73.98 631,662
2025-01-21 $73.28 $73.62 $73.10 $73.59 $73.59 723,762
2025-01-17 $73.02 $73.13 $72.72 $72.93 $72.93 306,738
2025-01-16 $72.48 $72.53 $72.14 $72.21 $72.21 381,002
2025-01-15 $72.12 $72.47 $71.95 $72.33 $72.33 552,328
2025-01-14 $71.24 $71.34 $70.58 $71.02 $71.02 645,591
2025-01-13 $70.18 $70.92 $70.13 $70.89 $70.89 724,480
2025-01-10 $71.34 $71.34 $70.53 $70.78 $70.78 756,401
2025-01-08 $71.72 $71.96 $71.35 $71.84 $71.84 534,829
2025-01-07 $72.75 $72.83 $71.52 $71.74 $71.74 499,325
2025-01-06 $72.70 $73.08 $72.35 $72.55 $72.55 568,848
2025-01-03 $71.64 $72.23 $71.49 $72.15 $72.15 419,087
2025-01-02 $71.84 $72.04 $70.79 $71.28 $71.28 689,288
2024-12-31 $71.92 $71.98 $71.26 $71.43 $71.43 1,033,873
2024-12-30 $71.67 $72.07 $71.21 $71.68 $71.68 944,350
2024-12-27 $72.82 $72.82 $71.96 $72.48 $72.48 540,849
2024-12-26 $73.02 $73.37 $72.83 $73.25 $73.25 646,902
2024-12-24 $72.60 $73.23 $72.52 $73.22 $73.22 258,316
2024-12-23 $72.02 $72.50 $71.63 $72.45 $72.45 380,352
2024-12-20 $71.11 $72.83 $71.10 $72.26 $72.01 384,054
2024-12-19 $72.13 $72.30 $71.44 $71.47 $71.47 616,559
2024-12-18 $73.74 $73.99 $71.45 $71.50 $71.50 620,284
2024-12-17 $73.80 $73.85 $73.56 $73.74 $73.74 278,069
2024-12-16 $73.95 $74.22 $73.92 $74.11 $74.11 2,276,035
2024-12-13 $74.10 $74.14 $73.63 $73.80 $73.80 376,794
2024-12-12 $74.17 $74.18 $73.86 $73.86 $73.86 868,336
2024-12-11 $74.05 $74.34 $74.04 $74.25 $74.25 730,448
2024-12-10 $73.99 $74.02 $73.62 $73.70 $73.70 338,235
2024-12-09 $74.34 $74.34 $73.85 $73.90 $73.90 405,969
2024-12-06 $74.25 $74.44 $74.19 $74.29 $74.29 290,693
2024-12-05 $74.32 $74.39 $74.13 $74.16 $74.16 287,499
2024-12-04 $74.11 $74.36 $74.02 $74.30 $74.30 307,909
2024-12-03 $73.90 $73.93 $73.71 $73.88 $73.88 274,116
2024-12-02 $73.86 $73.98 $73.73 $73.90 $73.90 401,523
2024-11-29 $73.42 $73.88 $73.42 $73.75 $73.75 122,651
2024-11-27 $73.52 $73.65 $73.17 $73.33 $73.33 517,431
2024-11-26 $73.40 $73.63 $73.25 $73.58 $73.58 220,339
2024-11-25 $73.40 $73.62 $73.00 $73.22 $73.22 414,975
2024-11-22 $72.60 $72.99 $72.60 $72.90 $72.90 317,120
2024-11-21 $72.49 $72.79 $71.88 $72.60 $72.60 340,486
2024-11-20 $72.15 $72.19 $71.45 $72.15 $72.15 409,697
2024-11-19 $71.40 $72.21 $71.36 $72.13 $72.13 356,737
2024-11-18 $71.66 $72.04 $71.56 $71.86 $71.86 293,386
2024-11-15 $72.13 $72.16 $71.39 $71.61 $71.61 378,410
2024-11-14 $73.07 $73.09 $72.43 $72.53 $72.53 379,793
2024-11-13 $73.04 $73.29 $72.81 $73.00 $73.00 344,156
2024-11-12 $73.21 $73.34 $72.72 $73.03 $73.03 1,076,009
2024-11-11 $73.37 $73.45 $73.09 $73.27 $73.27 288,637
2024-11-08 $72.93 $73.32 $72.85 $73.18 $73.18 408,813
2024-11-07 $72.60 $72.97 $72.55 $72.84 $72.84 364,129
2024-11-06 $72.02 $72.45 $71.65 $72.36 $72.36 526,628
2024-11-05 $69.70 $70.47 $69.69 $70.47 $70.47 316,501
2024-11-04 $69.72 $69.89 $69.38 $69.59 $69.59 410,778
2024-11-01 $69.78 $70.26 $69.66 $69.71 $69.71 277,847
2024-10-31 $70.29 $70.29 $69.39 $69.39 $69.39 369,925
2024-10-30 $70.90 $71.18 $70.71 $70.75 $70.75 375,114
2024-10-29 $70.70 $71.10 $70.56 $70.96 $70.96 315,185
2024-10-28 $71.01 $71.06 $70.85 $70.85 $70.85 190,960
2024-10-25 $70.98 $71.27 $70.50 $70.62 $70.62 268,327
2024-10-24 $70.73 $70.74 $70.36 $70.64 $70.64 284,049
2024-10-23 $70.89 $70.94 $70.08 $70.49 $70.49 346,162
2024-10-22 $70.90 $71.28 $70.83 $71.12 $71.12 248,326
2024-10-21 $71.31 $71.39 $70.89 $71.22 $71.22 262,224
2024-10-18 $71.37 $71.50 $71.21 $71.41 $71.41 199,753
2024-10-17 $71.55 $71.56 $71.13 $71.17 $71.17 217,821
2024-10-16 $70.88 $71.21 $70.76 $71.15 $71.15 628,378
2024-10-15 $71.31 $71.38 $70.67 $70.81 $70.81 384,150
2024-10-14 $70.96 $71.42 $70.89 $71.35 $71.35 186,429
2024-10-11 $70.23 $70.82 $70.23 $70.72 $70.72 311,546
2024-10-10 $70.19 $70.43 $70.07 $70.27 $70.27 243,668
2024-10-09 $69.96 $70.47 $69.87 $70.43 $70.43 223,483
2024-10-08 $69.59 $70.00 $69.52 $69.92 $69.92 300,414
2024-10-07 $69.78 $69.79 $69.17 $69.31 $69.31 275,325
2024-10-04 $69.84 $69.99 $69.40 $69.92 $69.92 258,291
2024-10-03 $69.28 $69.53 $69.04 $69.30 $69.30 605,488
2024-10-02 $69.32 $69.58 $69.04 $69.43 $69.43 224,187
2024-10-01 $70.03 $70.03 $69.11 $69.45 $69.45 334,438
2024-09-30 $69.69 $70.13 $69.40 $70.06 $70.06 668,969
2024-09-27 $70.07 $70.13 $69.67 $69.79 $69.79 349,340
2024-09-26 $70.13 $70.20 $69.62 $69.90 $69.90 736,515
2024-09-25 $69.75 $69.83 $69.46 $69.55 $69.55 341,027
2024-09-24 $69.75 $69.79 $69.37 $69.79 $69.79 314,009
2024-09-23 $69.58 $69.68 $69.43 $69.57 $69.57 328,585
2024-09-20 $69.60 $69.77 $69.28 $69.64 $69.41 223,902
2024-09-19 $69.76 $70.00 $69.42 $69.77 $69.54 342,485
2024-09-18 $68.84 $69.40 $68.56 $68.61 $68.39 375,475
2024-09-17 $68.98 $69.21 $68.55 $68.79 $68.57 428,304
2024-09-16 $68.55 $68.78 $68.39 $68.73 $68.51 286,974
2024-09-13 $68.32 $68.73 $68.32 $68.58 $68.58 237,219
2024-09-12 $67.72 $68.23 $67.42 $68.14 $68.14 278,960
2024-09-11 $66.94 $67.70 $65.87 $67.56 $67.56 286,499
2024-09-10 $66.94 $66.98 $66.32 $66.94 $66.94 428,125
2024-09-09 $66.49 $66.87 $66.30 $66.67 $66.67 248,381
2024-09-06 $67.18 $67.35 $65.91 $66.01 $66.01 321,461
2024-09-05 $67.34 $67.62 $66.85 $67.10 $67.10 311,445
2024-09-04 $67.20 $67.74 $67.13 $67.31 $67.31 458,446
2024-09-03 $68.49 $68.55 $67.16 $67.44 $67.44 414,658
2024-08-30 $68.52 $68.95 $68.11 $68.90 $68.90 259,150
2024-08-29 $68.44 $68.90 $68.15 $68.24 $68.24 345,639
2024-08-28 $68.53 $68.62 $67.86 $68.20 $68.20 188,121
2024-08-27 $68.41 $68.70 $68.25 $68.62 $68.62 259,790
2024-08-26 $68.86 $68.94 $68.38 $68.53 $68.53 518,392
2024-08-23 $68.33 $68.81 $68.18 $68.73 $68.73 504,222
2024-08-22 $68.67 $68.75 $67.79 $67.92 $67.92 275,343
2024-08-21 $68.31 $68.61 $68.13 $68.44 $68.44 285,616
2024-08-20 $68.30 $68.46 $68.04 $68.18 $68.18 237,668
2024-08-19 $67.71 $68.34 $67.67 $68.33 $68.33 215,954
2024-08-16 $67.31 $67.78 $67.31 $67.67 $67.67 274,379
2024-08-15 $67.12 $67.59 $67.07 $67.53 $67.53 234,816
2024-08-14 $66.34 $66.53 $65.98 $66.39 $66.39 348,123
2024-08-13 $65.53 $66.23 $65.52 $66.19 $66.19 244,552
2024-08-12 $65.30 $65.45 $64.91 $65.12 $65.12 547,329
2024-08-09 $64.79 $65.34 $64.64 $65.12 $65.12 635,950
2024-08-08 $64.12 $64.97 $63.88 $64.84 $64.84 326,577
2024-08-07 $64.65 $65.00 $63.37 $63.37 $63.37 558,337
2024-08-06 $63.60 $64.79 $63.36 $63.85 $63.85 851,017
2024-08-05 $62.46 $64.01 $62.43 $63.28 $63.28 961,326
2024-08-02 $65.50 $65.62 $64.65 $65.17 $65.17 408,713
2024-08-01 $67.64 $67.94 $66.05 $66.49 $66.49 666,847
2024-07-31 $67.31 $67.84 $67.08 $67.45 $67.45 380,068
2024-07-30 $66.89 $67.05 $66.03 $66.47 $66.47 402,456
2024-07-29 $66.97 $67.01 $66.53 $66.69 $66.69 218,010
2024-07-26 $66.43 $67.02 $66.35 $66.71 $66.71 340,704
2024-07-25 $66.20 $67.04 $65.84 $65.99 $65.99 360,001
2024-07-24 $67.11 $67.18 $66.11 $66.19 $66.19 279,264
2024-07-23 $67.79 $68.06 $67.68 $67.73 $67.73 236,899
2024-07-22 $67.58 $67.86 $67.35 $67.81 $67.81 825,326
2024-07-19 $67.48 $67.69 $66.97 $67.08 $67.08 372,799
2024-07-18 $68.29 $68.44 $67.31 $67.57 $67.57 384,624
2024-07-17 $68.32 $68.54 $68.08 $68.10 $68.10 319,354
2024-07-16 $68.73 $69.08 $68.67 $69.05 $69.05 276,804
2024-07-15 $68.54 $68.92 $68.33 $68.50 $68.50 289,142
2024-07-12 $68.00 $68.74 $67.99 $68.27 $68.27 338,725
2024-07-11 $68.35 $68.49 $67.77 $67.88 $67.88 1,080,863
2024-07-10 $67.74 $68.29 $67.71 $68.29 $68.29 276,722
2024-07-09 $67.69 $67.77 $67.56 $67.60 $67.60 399,452
2024-07-08 $67.55 $67.67 $67.43 $67.54 $67.54 265,022
2024-07-05 $67.20 $67.51 $67.08 $67.48 $67.48 385,130
2024-07-03 $66.86 $67.18 $66.86 $67.15 $67.15 174,408
2024-07-02 $66.19 $66.85 $66.19 $66.79 $66.79 411,386
2024-07-01 $66.50 $66.54 $66.12 $66.41 $66.41 347,081
2024-06-28 $66.71 $67.05 $66.19 $66.35 $66.35 438,450
2024-06-27 $66.46 $66.61 $66.35 $66.58 $66.58 247,183
2024-06-26 $66.26 $66.52 $66.16 $66.47 $66.47 466,512
2024-06-25 $66.32 $66.43 $66.13 $66.36 $66.36 274,731
2024-06-24 $66.34 $66.66 $66.17 $66.17 $66.17 220,626
2024-06-21 $66.62 $66.70 $66.41 $66.54 $66.31 190,380
2024-06-20 $66.97 $67.04 $66.46 $66.69 $66.69 447,288
2024-06-18 $66.66 $66.87 $66.65 $66.83 $66.83 301,358
2024-06-17 $66.08 $66.82 $66.01 $66.65 $66.65 244,394
2024-06-14 $65.97 $66.14 $65.80 $66.11 $66.11 289,404
2024-06-13 $66.32 $66.32 $65.84 $66.18 $66.18 204,227
2024-06-12 $66.17 $66.44 $65.96 $66.06 $66.06 338,674
2024-06-11 $65.23 $65.53 $64.93 $65.50 $65.50 224,009
2024-06-10 $65.05 $65.43 $65.02 $65.39 $65.39 308,989
2024-06-07 $65.15 $65.53 $65.06 $65.19 $65.19 409,435
2024-06-06 $65.35 $65.42 $65.09 $65.31 $65.31 261,967
2024-06-05 $64.87 $65.36 $64.66 $65.36 $65.36 291,493
2024-06-04 $64.45 $64.69 $64.21 $64.60 $64.60 274,799
2024-06-03 $64.83 $64.83 $64.00 $64.60 $64.60 378,431
2024-05-31 $64.14 $64.58 $63.50 $64.52 $64.52 226,253
2024-05-30 $64.13 $64.27 $63.83 $63.94 $63.94 397,513
2024-05-29 $64.26 $64.48 $64.25 $64.30 $64.30 255,711
2024-05-28 $64.93 $64.93 $64.49 $64.79 $64.79 255,555
2024-05-24 $64.60 $64.88 $64.48 $64.80 $64.80 208,159
2024-05-23 $65.22 $65.22 $64.23 $64.34 $64.34 211,575
2024-05-22 $64.95 $65.06 $64.60 $64.84 $64.84 278,044
2024-05-21 $64.83 $65.08 $64.81 $65.05 $65.05 200,450
2024-05-20 $64.89 $65.11 $64.84 $64.91 $64.91 295,298
2024-05-17 $64.82 $64.85 $64.63 $64.82 $64.82 189,752
2024-05-16 $64.93 $65.11 $64.74 $64.74 $64.74 455,528
2024-05-15 $64.50 $64.97 $64.41 $64.95 $64.95 387,204
2024-05-14 $63.88 $64.22 $63.84 $64.14 $64.14 299,796
2024-05-13 $64.03 $64.05 $63.76 $63.83 $63.83 264,789
2024-05-10 $63.97 $64.06 $63.70 $63.82 $63.82 223,866
2024-05-09 $63.37 $63.77 $63.33 $63.76 $63.76 297,821
2024-05-08 $63.16 $63.44 $63.16 $63.38 $63.38 242,670
2024-05-07 $63.40 $63.58 $63.33 $63.39 $63.39 385,913
2024-05-06 $62.97 $63.32 $62.94 $63.32 $63.32 427,777
2024-05-03 $62.71 $62.78 $62.34 $62.68 $62.68 334,998
2024-05-02 $61.79 $62.00 $61.23 $61.85 $61.85 363,975
2024-05-01 $61.46 $62.24 $61.25 $61.29 $61.29 557,646
2024-04-30 $62.32 $62.40 $61.51 $61.53 $61.53 408,180
2024-04-29 $62.45 $62.55 $62.17 $62.46 $62.46 246,043
2024-04-26 $62.06 $62.45 $61.93 $62.23 $62.23 241,554
2024-04-25 $61.16 $61.79 $60.97 $61.68 $61.68 339,570
2024-04-24 $62.06 $62.17 $61.65 $61.95 $61.95 304,102
2024-04-23 $61.50 $62.04 $61.40 $61.94 $61.94 362,034
2024-04-22 $60.96 $61.56 $60.74 $61.20 $61.20 666,094
2024-04-19 $61.09 $61.26 $60.52 $60.69 $60.69 606,304
2024-04-18 $61.46 $61.71 $61.06 $61.17 $61.17 383,669
2024-04-17 $61.93 $61.94 $61.10 $61.28 $61.28 345,870
2024-04-16 $61.79 $61.99 $61.47 $61.60 $61.60 490,514
2024-04-15 $63.03 $63.08 $61.66 $61.77 $61.77 282,515
2024-04-12 $62.99 $63.15 $62.33 $62.51 $62.51 327,950
2024-04-11 $63.17 $63.59 $62.73 $63.43 $63.43 322,042
2024-04-10 $62.87 $63.24 $62.73 $63.00 $63.00 501,680
2024-04-09 $63.78 $63.84 $63.09 $63.66 $63.66 334,513
2024-04-08 $63.63 $63.75 $63.51 $63.58 $63.58 231,766
2024-04-05 $63.03 $63.78 $63.01 $63.49 $63.49 286,514
2024-04-04 $64.14 $64.21 $62.85 $62.90 $62.90 503,298
2024-04-03 $63.45 $63.84 $63.43 $63.68 $63.68 415,751
2024-04-02 $63.54 $63.59 $63.32 $63.56 $63.56 335,872
2024-04-01 $64.30 $64.32 $63.90 $64.02 $64.02 435,453
2024-03-28 $64.14 $64.33 $64.14 $64.15 $64.15 410,189
2024-03-27 $63.90 $64.15 $63.71 $64.15 $64.15 334,961
2024-03-26 $63.85 $63.91 $63.53 $63.57 $63.57 331,834
2024-03-25 $63.74 $63.83 $63.67 $63.67 $63.67 357,633
2024-03-22 $64.03 $64.03 $63.83 $63.88 $63.88 500,067
2024-03-21 $64.15 $64.22 $63.99 $64.02 $64.02 428,143
2024-03-20 $63.13 $63.78 $63.08 $63.73 $63.73 467,451
2024-03-19 $62.66 $63.18 $62.61 $63.14 $63.14 253,905
2024-03-18 $62.94 $63.09 $62.75 $62.80 $62.80 363,306
2024-03-15 $62.60 $62.88 $62.49 $62.67 $62.67 665,943
2024-03-14 $63.38 $63.38 $62.67 $63.06 $63.06 1,096,540
2024-03-13 $63.34 $63.40 $63.07 $63.26 $63.26 344,165
2024-03-12 $62.96 $63.39 $62.63 $63.34 $63.34 352,824
2024-03-11 $62.61 $62.75 $62.36 $62.68 $62.68 334,042
2024-03-08 $63.27 $63.54 $62.69 $62.77 $62.77 396,874
2024-03-07 $62.88 $63.25 $62.85 $63.15 $63.15 320,885
2024-03-06 $62.61 $62.78 $62.35 $62.50 $62.50 451,324
2024-03-05 $62.55 $62.62 $61.92 $62.21 $62.21 318,117
2024-03-04 $62.79 $63.01 $62.74 $62.79 $62.79 317,384
2024-03-01 $62.35 $62.87 $62.30 $62.84 $62.84 455,125
2024-02-29 $62.26 $62.44 $61.92 $62.31 $62.31 526,754
2024-02-28 $61.87 $62.09 $61.86 $61.99 $61.99 1,313,814
2024-02-27 $62.05 $62.12 $61.86 $62.08 $62.08 1,179,819
2024-02-26 $62.19 $62.27 $61.95 $61.96 $61.96 736,947
2024-02-23 $62.29 $62.43 $62.11 $62.18 $62.18 630,617
2024-02-22 $61.66 $62.24 $61.60 $62.13 $62.13 1,007,940
2024-02-21 $60.66 $60.93 $60.48 $60.93 $60.93 684,990
2024-02-20 $60.94 $61.03 $60.59 $60.85 $60.85 564,725
2024-02-16 $61.46 $61.64 $61.15 $61.19 $61.19 366,241
2024-02-15 $61.13 $61.57 $61.13 $61.52 $61.52 296,799
2024-02-14 $60.81 $61.12 $60.54 $61.08 $61.08 375,789
2024-02-13 $60.51 $60.73 $60.07 $60.48 $60.48 580,870
2024-02-12 $61.41 $61.69 $61.30 $61.40 $61.40 554,867
2024-02-09 $61.09 $61.41 $61.01 $61.34 $61.34 362,363
2024-02-08 $60.88 $61.04 $60.84 $60.98 $60.98 352,775
2024-02-07 $60.72 $60.97 $60.59 $60.93 $60.93 327,015
2024-02-06 $60.37 $60.47 $60.21 $60.42 $60.42 339,358
2024-02-05 $60.43 $60.45 $59.98 $60.25 $60.25 585,163
2024-02-02 $59.99 $60.71 $59.92 $60.49 $60.49 364,212
2024-02-01 $59.40 $59.95 $59.25 $59.94 $59.94 410,454
2024-01-31 $59.87 $59.96 $59.17 $59.17 $59.17 527,558
2024-01-30 $60.15 $60.25 $60.08 $60.15 $60.15 396,118
2024-01-29 $59.81 $60.24 $59.72 $60.24 $60.24 449,933
2024-01-26 $59.78 $59.96 $59.66 $59.75 $59.75 486,230
2024-01-25 $59.75 $59.85 $59.50 $59.78 $59.78 396,893
2024-01-24 $59.83 $59.90 $59.44 $59.48 $59.48 952,909
2024-01-23 $59.42 $59.48 $59.21 $59.46 $59.46 403,355
2024-01-22 $59.34 $59.51 $59.23 $59.33 $59.33 390,311
2024-01-19 $58.64 $59.16 $58.46 $59.14 $59.14 472,913
2024-01-18 $58.14 $58.48 $57.92 $58.43 $58.43 339,111
2024-01-17 $57.78 $57.96 $57.61 $57.91 $57.91 477,811
2024-01-16 $58.24 $58.44 $58.01 $58.23 $58.23 479,613
2024-01-12 $58.61 $58.74 $58.30 $58.48 $58.48 360,734
2024-01-11 $58.55 $58.63 $57.94 $58.42 $58.42 346,767
2024-01-10 $58.22 $58.58 $58.14 $58.50 $58.50 515,644
2024-01-09 $57.95 $58.29 $57.86 $58.18 $58.18 1,507,988
2024-01-08 $57.49 $58.29 $57.49 $58.29 $58.29 395,760
2024-01-05 $57.40 $57.78 $57.31 $57.48 $57.48 4,258,129
2024-01-04 $57.50 $57.83 $57.36 $57.38 $57.38 582,264
2024-01-03 $57.84 $57.88 $57.49 $57.58 $57.58 633,497
2024-01-02 $58.06 $58.25 $57.85 $58.13 $58.13 1,112,515
2023-12-29 $58.56 $58.67 $58.21 $58.45 $58.45 497,014
2023-12-28 $58.65 $58.73 $58.60 $58.65 $58.65 388,651
2023-12-27 $58.51 $58.65 $58.43 $58.61 $58.61 430,420
2023-12-26 $58.30 $58.62 $58.30 $58.50 $58.50 217,070
2023-12-22 $58.25 $58.46 $58.02 $58.27 $58.27 461,926
2023-12-21 $57.95 $58.16 $57.64 $58.14 $58.14 761,172
2023-12-20 $58.30 $58.52 $57.51 $57.54 $57.54 541,373
2023-12-19 $58.04 $58.38 $58.04 $58.35 $58.35 398,832
2023-12-18 $57.91 $58.09 $57.84 $58.00 $58.00 345,069
2023-12-15 $57.88 $58.09 $57.80 $57.96 $57.73 518,497
2023-12-14 $58.05 $58.24 $57.71 $58.01 $57.78 491,428
2023-12-13 $56.92 $57.77 $56.88 $57.75 $57.52 319,247
2023-12-12 $56.59 $56.92 $56.49 $56.90 $56.67 375,160
2023-12-11 $56.38 $56.69 $56.38 $56.68 $56.45 346,565
2023-12-08 $56.11 $56.51 $56.11 $56.41 $56.19 250,722
2023-12-07 $56.01 $56.26 $55.95 $56.17 $55.95 985,858
2023-12-06 $56.21 $56.25 $55.72 $55.74 $55.52 456,186
2023-12-05 $55.86 $56.11 $55.81 $55.99 $55.77 609,542
2023-12-04 $55.89 $56.09 $55.77 $56.05 $55.83 328,051
2023-12-01 $55.78 $56.33 $55.73 $56.29 $56.29 370,976
2023-11-30 $55.71 $55.90 $55.53 $55.86 $55.86 592,241
2023-11-29 $55.93 $56.09 $55.60 $55.65 $55.65 266,224
2023-11-28 $55.58 $55.84 $55.50 $55.65 $55.65 346,073
2023-11-27 $55.64 $55.75 $55.58 $55.63 $55.63 355,710
2023-11-24 $55.66 $55.74 $55.66 $55.71 $55.71 184,005
2023-11-22 $55.62 $55.84 $55.56 $55.66 $55.66 441,722
2023-11-21 $55.46 $55.51 $55.33 $55.48 $55.48 595,565
2023-11-20 $55.18 $55.71 $55.13 $55.62 $55.62 495,591
2023-11-17 $55.20 $55.27 $55.04 $55.20 $55.20 960,857
2023-11-16 $55.01 $55.15 $54.85 $55.07 $55.07 384,669
2023-11-15 $55.11 $55.32 $54.99 $55.09 $55.09 604,805
2023-11-14 $54.58 $55.10 $54.58 $54.97 $54.97 649,768
2023-11-13 $53.68 $53.95 $53.60 $53.80 $53.80 563,573
2023-11-10 $53.31 $53.89 $53.13 $53.84 $53.84 458,449
2023-11-09 $53.63 $53.63 $53.00 $53.06 $53.06 423,711
2023-11-08 $53.56 $53.61 $53.21 $53.50 $53.50 433,547
2023-11-07 $53.31 $53.55 $53.20 $53.45 $53.45 471,461
2023-11-06 $53.38 $53.46 $53.12 $53.35 $53.35 472,280
2023-11-03 $53.05 $53.48 $53.05 $53.29 $53.29 295,929
2023-11-02 $52.18 $52.75 $52.18 $52.75 $52.75 419,176
2023-11-01 $51.32 $51.82 $51.24 $51.75 $51.75 604,485
2023-10-31 $50.92 $51.24 $50.73 $51.19 $51.19 338,425
2023-10-30 $50.62 $51.01 $50.48 $50.87 $50.87 685,899
2023-10-27 $50.74 $50.77 $50.13 $50.31 $50.31 561,625
2023-10-26 $50.97 $51.08 $50.43 $50.53 $50.53 438,022
2023-10-25 $51.55 $51.60 $51.04 $51.09 $51.09 492,696
2023-10-24 $51.74 $51.99 $51.51 $51.85 $51.85 428,840
2023-10-23 $51.39 $51.96 $51.18 $51.43 $51.43 693,287
2023-10-20 $52.18 $52.23 $51.58 $51.60 $51.60 427,978
2023-10-19 $52.82 $53.02 $52.13 $52.23 $52.23 606,822
2023-10-18 $53.23 $53.31 $52.59 $52.72 $52.72 363,074
2023-10-17 $53.01 $53.71 $53.01 $53.47 $53.47 317,812
2023-10-16 $53.07 $53.53 $53.07 $53.38 $53.38 397,863
2023-10-13 $53.31 $53.41 $52.64 $52.84 $52.84 551,866
2023-10-12 $53.54 $53.55 $52.81 $53.12 $53.12 393,861
2023-10-11 $53.41 $53.52 $53.10 $53.50 $53.50 578,971
2023-10-10 $53.05 $53.59 $53.02 $53.24 $53.24 620,951
2023-10-09 $52.38 $53.05 $52.34 $52.95 $52.95 645,493
2023-10-06 $51.74 $52.83 $51.57 $52.61 $52.61 617,442
2023-10-05 $52.00 $52.13 $51.64 $52.01 $52.01 1,333,939
2023-10-04 $51.78 $52.14 $51.55 $52.08 $52.08 464,724
2023-10-03 $52.11 $52.31 $51.52 $51.71 $51.71 795,442
2023-10-02 $52.39 $52.57 $52.08 $52.39 $52.39 659,548
2023-09-29 $53.02 $53.02 $52.31 $52.49 $52.49 869,982
2023-09-28 $52.19 $52.82 $52.19 $52.58 $52.58 430,215
2023-09-27 $52.42 $52.48 $51.85 $52.29 $52.29 498,877
2023-09-26 $52.66 $52.73 $52.15 $52.22 $52.22 784,780
2023-09-25 $52.64 $53.02 $52.60 $53.00 $53.00 336,265
2023-09-22 $53.05 $53.22 $52.75 $52.78 $52.78 367,040
2023-09-21 $53.45 $53.47 $52.90 $52.93 $52.93 426,771
2023-09-20 $54.44 $54.52 $53.78 $53.78 $53.78 329,190
2023-09-19 $54.26 $54.35 $53.96 $54.28 $54.28 470,044
2023-09-18 $54.31 $54.56 $54.28 $54.39 $54.39 527,556
2023-09-15 $55.08 $55.08 $54.54 $54.61 $54.40 475,924
2023-09-14 $55.07 $55.32 $54.93 $55.26 $55.05 284,028
2023-09-13 $54.70 $54.88 $54.59 $54.73 $54.52 270,723
2023-09-12 $54.84 $55.01 $54.65 $54.73 $54.52 368,514
2023-09-11 $54.99 $55.03 $54.78 $55.01 $54.80 274,662
2023-09-08 $54.61 $54.82 $54.55 $54.64 $54.64 316,565
2023-09-07 $54.38 $54.67 $54.34 $54.58 $54.58 513,209
2023-09-06 $55.01 $55.07 $54.50 $54.79 $54.79 490,283
2023-09-05 $55.37 $55.41 $55.14 $55.15 $55.15 300,219
2023-09-01 $55.69 $55.71 $55.29 $55.46 $55.46 204,182
2023-08-31 $55.48 $55.63 $55.32 $55.35 $55.35 461,213
2023-08-30 $55.22 $55.48 $55.14 $55.38 $55.38 434,748
2023-08-29 $54.40 $55.20 $54.38 $55.20 $55.20 451,552
2023-08-28 $54.33 $54.47 $54.17 $54.42 $54.42 536,317
2023-08-25 $53.86 $54.21 $53.44 $54.02 $54.02 273,284
2023-08-24 $54.59 $54.68 $53.68 $53.69 $53.69 388,772
2023-08-23 $53.94 $54.48 $53.93 $54.41 $54.41 1,327,295
2023-08-22 $54.17 $54.17 $53.75 $53.80 $53.80 745,822
2023-08-21 $53.75 $54.06 $53.49 $53.95 $53.95 324,402
2023-08-18 $53.22 $53.76 $53.21 $53.63 $53.63 236,747
2023-08-17 $54.23 $54.26 $53.56 $53.59 $53.59 288,041
2023-08-16 $54.36 $54.59 $54.04 $54.05 $54.05 315,178
2023-08-15 $54.83 $54.90 $54.40 $54.46 $54.46 261,839
2023-08-14 $54.72 $55.10 $54.65 $55.08 $55.08 368,711
2023-08-11 $54.63 $54.95 $54.56 $54.80 $54.80 708,677
2023-08-10 $55.15 $55.56 $54.70 $54.86 $54.86 974,281
2023-08-09 $55.27 $55.27 $54.75 $54.82 $54.82 318,818
2023-08-08 $55.10 $55.25 $54.78 $55.19 $55.19 516,868
2023-08-07 $55.19 $55.47 $55.15 $55.45 $55.45 713,806
2023-08-04 $55.44 $55.72 $54.93 $55.01 $55.01 363,067
2023-08-03 $55.12 $55.45 $55.04 $55.23 $55.23 311,918
2023-08-02 $55.75 $55.76 $55.29 $55.40 $55.40 351,497
2023-08-01 $56.13 $56.23 $56.01 $56.15 $56.15 419,336
2023-07-31 $56.28 $56.34 $56.11 $56.31 $56.31 332,115
2023-07-28 $56.08 $56.28 $55.96 $56.18 $56.18 319,939
2023-07-27 $56.41 $56.48 $55.54 $55.61 $55.61 415,441
2023-07-26 $55.90 $56.21 $55.78 $56.03 $56.03 263,804
2023-07-25 $55.82 $56.17 $55.81 $56.02 $56.02 287,070
2023-07-24 $55.75 $55.95 $55.70 $55.87 $55.87 328,324
2023-07-21 $55.86 $55.86 $55.62 $55.64 $55.64 180,638
2023-07-20 $55.85 $55.97 $55.55 $55.64 $55.64 501,874
2023-07-19 $55.98 $56.12 $55.89 $56.02 $56.02 513,990
2023-07-18 $55.39 $55.94 $55.35 $55.84 $55.84 341,043
2023-07-17 $55.24 $55.56 $55.21 $55.42 $55.42 474,813
2023-07-14 $55.39 $55.47 $55.14 $55.23 $55.23 256,132
2023-07-13 $55.13 $55.40 $55.09 $55.31 $55.31 367,491
2023-07-12 $54.91 $55.04 $54.75 $54.85 $54.85 323,607
2023-07-11 $54.19 $54.49 $54.08 $54.45 $54.45 336,033
2023-07-10 $53.84 $54.10 $53.83 $54.08 $54.08 238,655
2023-07-07 $53.87 $54.38 $53.87 $53.87 $53.87 324,024
2023-07-06 $53.94 $54.02 $53.65 $53.99 $53.99 794,149
2023-07-05 $54.28 $54.51 $54.28 $54.40 $54.40 473,357
2023-07-03 $54.45 $54.58 $54.40 $54.57 $54.57 160,173
2023-06-30 $54.20 $54.58 $54.20 $54.44 $54.44 297,668
2023-06-29 $53.58 $53.88 $53.54 $53.88 $53.88 329,868
2023-06-28 $53.45 $53.71 $53.37 $53.60 $53.60 263,289
2023-06-27 $53.11 $53.66 $53.04 $53.56 $53.56 393,028
2023-06-26 $53.12 $53.34 $52.95 $52.98 $52.98 432,931
2023-06-23 $53.17 $53.39 $53.07 $53.17 $53.17 298,240
2023-06-22 $53.28 $53.60 $53.24 $53.60 $53.60 380,772
2023-06-21 $53.51 $53.67 $53.35 $53.40 $53.40 423,596
2023-06-20 $53.70 $53.81 $53.43 $53.70 $53.70 694,317
2023-06-16 $54.65 $54.65 $54.14 $54.15 $54.15 499,036
2023-06-15 $53.56 $54.50 $53.56 $54.33 $54.33 387,849
2023-06-14 $53.70 $53.96 $53.29 $53.69 $53.69 436,872
2023-06-13 $53.54 $53.76 $53.46 $53.65 $53.65 617,512
2023-06-12 $52.97 $53.32 $52.89 $53.32 $53.32 471,005
2023-06-09 $52.88 $53.12 $52.75 $52.86 $52.86 258,398
2023-06-08 $52.53 $52.85 $52.40 $52.82 $52.82 618,638
2023-06-07 $52.69 $52.84 $52.46 $52.51 $52.51 639,971
2023-06-06 $52.39 $52.67 $52.30 $52.63 $52.63 379,155
2023-06-05 $52.58 $52.72 $52.34 $52.43 $52.43 471,737
2023-06-02 $52.06 $52.66 $52.06 $52.53 $52.53 365,737
2023-06-01 $51.26 $51.87 $51.13 $51.71 $51.71 314,708
2023-05-31 $51.31 $51.43 $51.05 $51.27 $51.27 854,445
2023-05-30 $51.82 $51.85 $51.40 $51.59 $51.59 392,508
2023-05-26 $50.98 $51.65 $50.98 $51.56 $51.56 259,603
2023-05-25 $50.92 $51.06 $50.65 $50.93 $50.93 838,002
2023-05-24 $50.70 $50.71 $50.36 $50.50 $50.50 327,294
2023-05-23 $51.24 $51.39 $50.85 $50.90 $50.90 436,275
2023-05-22 $51.39 $51.64 $51.26 $51.44 $51.44 478,624
2023-05-19 $51.63 $51.69 $51.27 $51.43 $51.43 554,632
2023-05-18 $51.00 $51.56 $50.97 $51.53 $51.53 489,373
2023-05-17 $50.61 $51.10 $50.44 $51.01 $51.01 296,539
2023-05-16 $50.62 $50.71 $50.36 $50.36 $50.36 304,571
2023-05-15 $50.66 $50.80 $50.43 $50.76 $50.76 275,848
2023-05-12 $50.75 $50.81 $50.26 $50.60 $50.60 373,442
2023-05-11 $50.63 $50.66 $50.38 $50.63 $50.63 308,485
2023-05-10 $50.87 $50.97 $50.26 $50.70 $50.70 332,440
2023-05-09 $50.53 $50.65 $50.47 $50.53 $50.53 441,065
2023-05-08 $50.80 $50.80 $50.56 $50.76 $50.76 461,907
2023-05-05 $50.28 $50.85 $50.28 $50.74 $50.74 448,109
2023-05-04 $50.01 $50.06 $49.63 $49.80 $49.80 1,021,175
2023-05-03 $50.55 $50.91 $50.15 $50.21 $50.21 841,738
2023-05-02 $50.99 $50.99 $50.12 $50.51 $50.51 406,582
2023-05-01 $51.11 $51.33 $51.07 $51.11 $51.11 713,286
2023-04-28 $50.61 $51.14 $50.61 $51.14 $51.14 619,441
2023-04-27 $50.06 $50.73 $50.03 $50.72 $50.72 302,537
2023-04-26 $50.09 $50.16 $49.66 $49.75 $49.75 473,176
2023-04-25 $50.58 $50.58 $49.95 $49.96 $49.96 461,339
2023-04-24 $50.72 $50.85 $50.55 $50.78 $50.78 493,222
2023-04-21 $50.75 $50.80 $50.50 $50.74 $50.74 337,094
2023-04-20 $50.61 $50.93 $50.51 $50.68 $50.68 324,447
2023-04-19 $50.75 $51.09 $50.73 $50.98 $50.98 285,027
2023-04-18 $51.14 $51.17 $50.81 $50.99 $50.99 286,594
2023-04-17 $50.74 $50.95 $50.61 $50.94 $50.94 306,680
2023-04-14 $50.78 $51.11 $50.47 $50.79 $50.79 357,804
2023-04-13 $50.40 $50.93 $50.34 $50.90 $50.90 370,616
2023-04-12 $50.73 $50.77 $50.18 $50.26 $50.26 308,651
2023-04-11 $50.47 $50.65 $50.37 $50.43 $50.43 1,033,470
2023-04-10 $50.05 $50.42 $49.97 $50.41 $50.41 236,684
2023-04-06 $50.08 $50.35 $49.93 $50.31 $50.31 574,131
2023-04-05 $50.20 $50.28 $49.94 $50.14 $50.14 304,282
2023-04-04 $50.73 $50.73 $50.12 $50.30 $50.30 337,982
2023-04-03 $50.44 $50.70 $50.32 $50.61 $50.61 599,091
2023-03-31 $49.85 $50.47 $49.85 $50.43 $50.43 621,998
2023-03-30 $49.80 $49.84 $49.51 $49.75 $49.75 326,653
2023-03-29 $49.24 $49.49 $49.14 $49.47 $49.47 302,569
2023-03-28 $48.80 $48.89 $48.54 $48.80 $48.80 313,217
2023-03-27 $49.06 $49.14 $48.74 $48.85 $48.85 701,274
2023-03-24 $48.19 $48.76 $47.94 $48.76 $48.76 401,035
2023-03-23 $48.72 $49.21 $48.08 $48.44 $48.44 726,361
2023-03-22 $49.16 $49.60 $48.31 $48.31 $48.31 542,748
2023-03-21 $48.99 $49.26 $48.81 $49.19 $49.19 423,629
2023-03-20 $48.14 $48.61 $48.11 $48.49 $48.49 622,109
2023-03-17 $48.75 $48.78 $48.07 $48.20 $48.01 444,765
2023-03-16 $47.76 $48.89 $47.63 $48.85 $48.66 428,505
2023-03-15 $47.64 $48.04 $47.37 $48.03 $47.84 638,239
2023-03-14 $48.31 $48.63 $47.82 $48.41 $48.22 459,496
2023-03-13 $47.17 $48.21 $47.01 $47.56 $47.38 789,737
2023-03-10 $48.42 $48.62 $47.53 $47.76 $47.57 602,215
2023-03-09 $49.46 $49.72 $48.38 $48.48 $48.29 330,416
2023-03-08 $49.36 $49.52 $49.15 $49.43 $49.24 318,006
2023-03-07 $50.11 $50.12 $49.27 $49.36 $49.17 717,144
2023-03-06 $50.21 $50.48 $50.04 $50.10 $49.91 348,227
2023-03-03 $49.56 $50.16 $49.50 $50.16 $49.97 307,791
2023-03-02 $48.76 $49.47 $48.68 $49.36 $49.17 1,160,727
2023-03-01 $49.09 $49.23 $48.82 $48.99 $48.80 452,164
2023-02-28 $49.28 $49.53 $49.18 $49.18 $48.99 556,653
2023-02-27 $49.59 $49.75 $49.22 $49.30 $49.11 471,026
2023-02-24 $49.02 $49.25 $48.83 $49.15 $48.96 473,815
2023-02-23 $49.82 $49.86 $49.14 $49.65 $49.46 420,137
2023-02-22 $49.57 $49.71 $49.24 $49.40 $49.21 271,242
2023-02-21 $50.02 $50.10 $49.44 $49.47 $49.28 353,742
2023-02-17 $50.37 $50.53 $50.13 $50.52 $50.52 448,944
2023-02-16 $50.67 $51.18 $50.60 $50.61 $50.61 496,516
2023-02-15 $50.85 $51.31 $50.76 $51.31 $51.31 445,522
2023-02-14 $50.99 $51.42 $50.61 $51.10 $51.10 796,293
2023-02-13 $50.62 $51.15 $50.58 $51.15 $51.15 511,844
2023-02-10 $50.29 $50.60 $50.18 $50.56 $50.56 305,403
2023-02-09 $51.34 $51.35 $50.29 $50.42 $50.42 611,636
2023-02-08 $51.21 $51.37 $50.80 $50.87 $50.87 1,514,895
2023-02-07 $50.74 $51.60 $50.52 $51.47 $51.47 591,062
2023-02-06 $50.85 $50.99 $50.62 $50.84 $50.84 520,221
2023-02-03 $51.02 $51.71 $51.01 $51.19 $51.19 584,789
2023-02-02 $51.40 $51.86 $51.20 $51.65 $51.65 636,163
2023-02-01 $50.25 $51.28 $49.90 $50.91 $50.91 547,497
2023-01-31 $49.65 $50.37 $49.65 $50.36 $50.36 512,386
2023-01-30 $49.92 $50.17 $49.58 $49.60 $49.60 475,991
2023-01-27 $50.00 $50.53 $49.97 $50.24 $50.24 600,480
2023-01-26 $49.92 $50.14 $49.54 $50.14 $50.14 700,808
2023-01-25 $49.05 $49.62 $48.77 $49.57 $49.57 421,780
2023-01-24 $49.39 $49.67 $49.19 $49.54 $49.54 619,391
2023-01-23 $49.11 $49.86 $49.03 $49.60 $49.60 599,524
2023-01-20 $48.33 $49.04 $48.10 $49.04 $49.04 394,924
2023-01-19 $48.21 $48.43 $47.97 $48.15 $48.15 352,793
2023-01-18 $49.44 $49.58 $48.49 $48.53 $48.53 427,851
2023-01-17 $49.38 $49.56 $49.19 $49.28 $49.28 1,143,049
2023-01-13 $48.78 $49.42 $48.74 $49.37 $49.37 255,664
2023-01-12 $49.08 $49.33 $48.61 $49.13 $49.13 647,726
2023-01-11 $48.56 $48.98 $48.47 $48.98 $48.98 659,742
2023-01-10 $47.95 $48.37 $47.83 $48.37 $48.37 594,541
2023-01-09 $48.27 $48.70 $47.98 $47.99 $47.99 517,832
2023-01-06 $47.32 $48.16 $46.99 $48.01 $48.01 559,451
2023-01-05 $47.19 $47.23 $46.87 $46.97 $46.97 399,034
2023-01-04 $47.37 $47.73 $47.03 $47.50 $47.50 632,438
2023-01-03 $47.57 $47.77 $46.75 $47.11 $47.11 956,399
2022-12-30 $47.09 $47.30 $46.82 $47.29 $47.29 1,188,720
2022-12-29 $46.94 $47.52 $46.89 $47.42 $47.42 940,656
2022-12-28 $47.19 $47.39 $46.53 $46.53 $46.53 884,932
2022-12-27 $47.34 $47.39 $46.97 $47.17 $47.17 1,241,322
2022-12-23 $46.99 $47.35 $46.76 $47.35 $47.35 694,446
2022-12-22 $47.38 $47.40 $46.34 $47.07 $47.07 766,604
2022-12-21 $47.33 $47.87 $47.31 $47.72 $47.72 907,487
2022-12-20 $46.81 $47.24 $46.70 $47.00 $47.00 868,003
2022-12-19 $47.38 $47.42 $46.75 $46.92 $46.92 781,400
2022-12-16 $47.77 $47.95 $47.30 $47.55 $47.33 726,619
2022-12-15 $48.71 $48.80 $47.94 $48.12 $47.90 1,415,334
2022-12-14 $49.63 $50.06 $49.00 $49.36 $49.13 492,766
2022-12-13 $50.56 $50.65 $49.31 $49.64 $49.41 579,616
2022-12-12 $48.67 $49.28 $48.60 $49.26 $49.03 306,533
2022-12-09 $48.83 $49.13 $48.59 $48.62 $48.62 261,928
2022-12-08 $48.86 $49.13 $48.64 $48.99 $48.99 1,053,518
2022-12-07 $48.53 $48.89 $48.46 $48.60 $48.60 2,277,805
2022-12-06 $49.39 $49.42 $48.42 $48.71 $48.71 811,807
2022-12-05 $49.98 $50.05 $49.22 $49.37 $49.37 1,216,204
2022-12-02 $49.74 $50.44 $49.74 $50.34 $50.34 354,992
2022-12-01 $50.53 $50.66 $50.07 $50.41 $50.41 1,158,289
2022-11-30 $48.94 $50.39 $48.69 $50.38 $50.38 849,622
2022-11-29 $48.98 $49.15 $48.70 $48.89 $48.89 351,979
2022-11-28 $49.39 $49.54 $48.87 $48.99 $48.99 289,234
2022-11-25 $49.70 $49.85 $49.70 $49.76 $49.76 142,510
2022-11-23 $49.44 $49.84 $49.41 $49.74 $49.74 1,198,601
2022-11-22 $49.06 $49.50 $48.89 $49.49 $49.49 911,505
2022-11-21 $48.83 $48.94 $48.59 $48.80 $48.80 438,746
2022-11-18 $49.18 $49.18 $48.63 $49.01 $49.01 514,639
2022-11-17 $48.28 $48.84 $48.24 $48.74 $48.74 387,064
2022-11-16 $49.11 $49.18 $48.84 $48.89 $48.89 559,583
2022-11-15 $49.66 $49.76 $48.85 $49.33 $49.33 673,508
2022-11-14 $49.05 $49.51 $48.85 $48.86 $48.86 666,768
2022-11-11 $48.93 $49.41 $48.76 $49.28 $49.28 389,145
2022-11-10 $48.00 $48.88 $47.73 $48.86 $48.86 471,090
2022-11-09 $46.97 $47.14 $46.23 $46.30 $46.30 477,856
2022-11-08 $47.20 $47.65 $46.74 $47.27 $47.27 620,423
2022-11-07 $46.77 $47.09 $46.48 $47.05 $47.05 1,279,549
2022-11-04 $46.65 $46.89 $45.80 $46.58 $46.58 653,670
2022-11-03 $45.91 $46.28 $45.60 $45.88 $45.88 809,597
2022-11-02 $47.53 $48.05 $46.36 $46.38 $46.38 1,456,229
2022-11-01 $48.18 $48.24 $47.42 $47.59 $47.59 582,338
2022-10-31 $47.74 $48.01 $47.64 $47.73 $47.73 741,947
2022-10-28 $46.96 $48.13 $46.96 $48.07 $48.07 498,227
2022-10-27 $47.38 $47.58 $46.90 $46.99 $46.99 2,031,320
2022-10-26 $47.11 $47.88 $47.11 $47.23 $47.23 819,152
2022-10-25 $46.76 $47.56 $46.76 $47.50 $47.50 842,819
2022-10-24 $46.40 $46.87 $46.05 $46.71 $46.71 719,271
2022-10-21 $45.05 $46.25 $44.91 $46.18 $46.18 543,338
2022-10-20 $45.43 $46.01 $45.01 $45.13 $45.13 579,297
2022-10-19 $45.60 $45.92 $45.15 $45.50 $45.50 785,647
2022-10-18 $46.27 $46.40 $45.43 $45.85 $45.85 644,305
2022-10-17 $44.95 $45.46 $44.95 $45.31 $45.31 1,017,465
2022-10-14 $45.51 $45.76 $44.12 $44.17 $44.17 1,328,849
2022-10-13 $43.23 $45.41 $43.05 $45.23 $45.23 933,051
2022-10-12 $44.24 $44.44 $44.04 $44.09 $44.09 736,406
2022-10-11 $44.30 $44.86 $43.96 $44.21 $44.21 1,187,329
2022-10-10 $44.91 $44.94 $44.19 $44.48 $44.48 692,624
2022-10-07 $45.57 $45.57 $44.57 $44.82 $44.82 697,762
2022-10-06 $46.36 $46.72 $46.01 $46.05 $46.05 1,071,427
2022-10-05 $46.09 $46.80 $45.78 $46.51 $46.51 1,339,173
2022-10-04 $45.96 $46.64 $45.96 $46.61 $46.61 1,305,355
2022-10-03 $44.51 $45.46 $44.32 $45.19 $45.19 919,971
2022-09-30 $44.63 $45.11 $44.05 $44.11 $44.11 793,290
2022-09-29 $45.19 $45.22 $44.33 $44.68 $44.68 1,016,586
2022-09-28 $44.91 $45.88 $44.68 $45.66 $45.66 1,848,279
2022-09-27 $45.35 $45.59 $44.44 $44.76 $44.76 1,529,226
2022-09-26 $45.10 $45.58 $44.69 $44.86 $44.86 1,184,324
2022-09-23 $45.65 $45.65 $44.75 $45.31 $45.31 1,983,399
2022-09-22 $46.49 $46.57 $46.04 $46.13 $46.13 821,076
2022-09-21 $47.63 $48.00 $46.55 $46.58 $46.58 596,197
2022-09-20 $47.51 $47.60 $47.01 $47.38 $47.38 467,035
2022-09-19 $47.10 $47.92 $47.10 $47.90 $47.90 553,141
2022-09-16 $47.62 $47.81 $47.32 $47.77 $47.57 1,051,166
2022-09-15 $48.44 $48.82 $47.97 $48.14 $47.94 600,765
2022-09-14 $48.65 $48.84 $48.22 $48.67 $48.67 438,267
2022-09-13 $49.56 $49.69 $48.35 $48.51 $48.51 687,056
2022-09-12 $50.44 $50.78 $50.37 $50.67 $50.67 687,499
2022-09-09 $49.64 $50.24 $49.64 $50.13 $50.13 343,768
2022-09-08 $48.71 $49.39 $48.59 $49.33 $49.33 676,207
2022-09-07 $48.13 $49.11 $48.13 $49.04 $49.04 670,080
2022-09-06 $48.49 $48.58 $47.88 $48.15 $48.15 857,848
2022-09-02 $49.35 $49.49 $48.13 $48.37 $48.37 648,371
2022-09-01 $48.46 $48.89 $48.10 $48.87 $48.87 1,340,204
2022-08-31 $49.35 $49.46 $48.75 $48.76 $48.76 301,054
2022-08-30 $49.86 $49.86 $48.86 $49.14 $49.14 567,578
2022-08-29 $49.67 $50.07 $49.52 $49.69 $49.69 1,053,659
2022-08-26 $51.73 $51.75 $50.02 $50.04 $50.04 469,091
2022-08-25 $51.18 $51.73 $51.11 $51.73 $51.73 206,408
2022-08-24 $50.81 $51.19 $50.73 $50.99 $50.99 514,466
2022-08-23 $50.93 $51.23 $50.81 $50.86 $50.86 611,501
2022-08-22 $51.45 $51.45 $50.87 $50.95 $50.95 435,695
2022-08-19 $52.45 $52.46 $51.96 $52.08 $52.08 550,573
2022-08-18 $52.60 $52.87 $52.49 $52.76 $52.76 337,958
2022-08-17 $52.55 $52.95 $52.35 $52.64 $52.64 379,246
2022-08-16 $52.77 $53.26 $52.66 $53.04 $53.04 332,081
2022-08-15 $52.41 $52.95 $52.41 $52.90 $52.90 507,197
2022-08-12 $52.08 $52.69 $51.95 $52.69 $52.69 384,884
2022-08-11 $52.15 $52.40 $51.72 $51.82 $51.82 687,242
2022-08-10 $51.52 $51.79 $51.38 $51.78 $51.78 404,802
2022-08-09 $50.86 $50.88 $50.57 $50.70 $50.70 649,699
2022-08-08 $51.15 $51.47 $50.78 $50.93 $50.93 308,046
2022-08-05 $50.46 $51.03 $50.46 $50.93 $50.93 490,190
2022-08-04 $51.08 $51.12 $50.82 $51.03 $51.03 249,557
2022-08-03 $50.62 $51.22 $50.55 $51.09 $51.09 559,445
2022-08-02 $50.45 $50.92 $50.19 $50.30 $50.30 352,458
2022-08-01 $50.48 $50.95 $50.37 $50.67 $50.67 1,238,681
2022-07-29 $50.24 $50.90 $50.15 $50.82 $50.82 642,526
2022-07-28 $49.57 $50.14 $49.11 $50.04 $50.04 497,299
2022-07-27 $48.68 $49.67 $48.61 $49.46 $49.46 519,894
2022-07-26 $48.57 $48.57 $48.11 $48.24 $48.24 971,841
2022-07-25 $48.79 $48.87 $48.50 $48.79 $48.79 514,383
2022-07-22 $49.13 $49.31 $48.41 $48.68 $48.68 494,068
2022-07-21 $48.61 $49.16 $48.29 $49.16 $49.16 366,421
2022-07-20 $48.33 $48.83 $48.18 $48.65 $48.65 716,977
2022-07-19 $47.57 $48.40 $47.51 $48.37 $48.37 454,749
2022-07-18 $47.77 $47.91 $46.90 $47.03 $47.03 619,826
2022-07-15 $47.05 $47.41 $46.84 $47.39 $47.39 539,099
2022-07-14 $46.05 $46.58 $45.70 $46.54 $46.54 377,617
2022-07-13 $46.22 $47.00 $46.18 $46.68 $46.68 434,790
2022-07-12 $47.26 $47.50 $46.66 $46.91 $46.91 1,593,951
2022-07-11 $47.47 $47.60 $47.20 $47.28 $47.28 546,681
2022-07-08 $47.67 $48.06 $47.47 $47.85 $47.85 520,314
2022-07-07 $47.41 $47.98 $47.41 $47.88 $47.88 734,769
2022-07-06 $47.04 $47.46 $46.73 $47.16 $47.16 685,168
2022-07-05 $46.35 $47.04 $45.93 $47.04 $47.04 580,570
2022-07-01 $46.40 $47.01 $46.05 $46.93 $46.93 961,697
2022-06-30 $46.30 $46.87 $45.88 $46.48 $46.48 852,220
2022-06-29 $46.95 $47.07 $46.61 $46.86 $46.86 477,662
2022-06-28 $48.08 $48.39 $46.90 $46.91 $46.91 748,228
2022-06-27 $48.16 $48.18 $47.72 $47.88 $47.88 691,252
2022-06-24 $46.95 $48.00 $46.95 $48.00 $48.00 839,738
2022-06-23 $46.37 $46.60 $45.91 $46.54 $46.54 671,959
2022-06-22 $45.64 $46.60 $45.60 $46.09 $46.09 578,628
2022-06-21 $45.78 $46.35 $45.78 $46.16 $46.16 1,273,943
2022-06-17 $45.25 $45.72 $44.91 $45.31 $45.11 1,271,476
2022-06-16 $45.74 $45.75 $44.87 $45.19 $44.99 863,948
2022-06-15 $46.52 $47.36 $45.93 $46.75 $46.54 975,438
2022-06-14 $46.52 $46.61 $45.73 $46.10 $45.90 996,062
2022-06-13 $46.99 $47.13 $46.07 $46.29 $46.09 1,559,623
2022-06-10 $48.77 $48.79 $48.14 $48.16 $47.95 839,180
2022-06-09 $50.56 $50.78 $49.57 $49.59 $49.37 441,716
2022-06-08 $51.11 $51.33 $50.66 $50.75 $50.53 504,239
2022-06-07 $50.45 $51.39 $50.33 $51.36 $51.13 548,650
2022-06-06 $51.18 $51.39 $50.70 $50.86 $50.64 329,510
2022-06-03 $50.89 $51.05 $50.56 $50.67 $50.45 646,912
2022-06-02 $50.47 $51.51 $50.26 $51.51 $51.28 595,757
2022-06-01 $51.23 $51.31 $50.19 $50.55 $50.33 467,644
2022-05-31 $51.09 $51.36 $50.57 $50.94 $50.72 691,384
2022-05-27 $50.27 $51.24 $50.27 $51.22 $50.99 637,075
2022-05-26 $49.21 $50.23 $49.20 $50.03 $49.81 372,101
2022-05-25 $48.37 $49.27 $48.37 $49.04 $48.82 505,123
2022-05-24 $48.43 $48.69 $47.71 $48.55 $48.34 627,294
2022-05-23 $48.42 $49.05 $48.14 $48.92 $48.70 957,327
2022-05-20 $48.51 $48.56 $46.95 $48.05 $47.84 1,156,737
2022-05-19 $48.00 $48.60 $47.78 $48.08 $47.87 1,857,274
2022-05-18 $49.74 $49.80 $48.21 $48.35 $48.14 848,194
2022-05-17 $50.01 $50.36 $49.67 $50.33 $50.11 630,620
2022-05-16 $49.31 $49.78 $49.02 $49.32 $49.10 680,565
2022-05-13 $48.92 $49.69 $48.78 $49.51 $49.29 905,178
2022-05-12 $47.97 $48.77 $47.48 $48.35 $48.14 1,227,259
2022-05-11 $49.07 $49.77 $48.28 $48.37 $48.16 1,214,116
2022-05-10 $49.82 $49.98 $48.62 $49.18 $48.96 1,652,954
2022-05-09 $49.95 $50.07 $48.87 $49.05 $48.83 1,340,725
2022-05-06 $50.68 $51.10 $50.00 $50.67 $50.45 975,759
2022-05-05 $52.31 $52.35 $50.49 $51.00 $50.78 997,046
2022-05-04 $51.43 $52.97 $51.04 $52.85 $52.62 912,607
2022-05-03 $51.11 $51.65 $50.96 $51.37 $51.14 684,875
2022-05-02 $50.79 $51.26 $49.95 $51.09 $50.87 1,643,579
2022-04-29 $52.20 $52.47 $50.69 $50.81 $50.59 856,588
2022-04-28 $52.03 $52.90 $51.45 $52.65 $52.42 583,109
2022-04-27 $51.43 $52.07 $51.14 $51.41 $51.18 636,116
2022-04-26 $52.45 $52.50 $51.30 $51.30 $51.07 519,325
2022-04-25 $52.18 $52.81 $51.61 $52.81 $52.58 910,730
2022-04-22 $53.88 $53.88 $52.45 $52.52 $52.29 542,065
2022-04-21 $55.24 $55.43 $53.87 $54.00 $53.76 391,165
2022-04-20 $55.00 $55.10 $54.66 $54.81 $54.57 395,255
2022-04-19 $53.88 $54.91 $53.88 $54.80 $54.56 398,079
2022-04-18 $53.83 $54.14 $53.64 $53.93 $53.69 752,034
2022-04-14 $54.60 $54.74 $53.90 $53.93 $53.69 459,259
2022-04-13 $53.95 $54.65 $53.88 $54.58 $54.34 378,761
2022-04-12 $54.54 $54.84 $53.73 $53.93 $53.69 598,565
2022-04-11 $54.56 $54.68 $54.04 $54.05 $53.81 966,113
2022-04-08 $55.01 $55.37 $54.80 $54.98 $54.74 422,517
2022-04-07 $54.80 $55.36 $54.51 $55.14 $54.90 312,682
2022-04-06 $54.97 $55.17 $54.52 $54.90 $54.66 455,524
2022-04-05 $55.98 $56.28 $55.30 $55.47 $55.23 528,428
2022-04-04 $55.81 $56.17 $55.68 $56.15 $55.90 657,460
2022-04-01 $55.79 $55.80 $55.29 $55.76 $55.51 684,417
2022-03-31 $56.36 $56.45 $55.55 $55.58 $55.34 782,393
2022-03-30 $56.71 $56.77 $56.17 $56.38 $56.13 482,286
2022-03-29 $56.52 $56.89 $56.31 $56.81 $56.56 885,244
2022-03-28 $55.66 $56.08 $55.38 $56.07 $55.82 2,134,789
2022-03-25 $55.49 $55.75 $55.21 $55.70 $55.46 722,094
2022-03-24 $54.96 $55.46 $54.79 $55.46 $55.22 363,138
2022-03-23 $55.11 $55.22 $54.67 $54.67 $54.43 592,915
2022-03-22 $54.96 $55.50 $54.96 $55.37 $55.13 440,773
2022-03-21 $54.77 $55.05 $54.37 $54.76 $54.52 632,869
2022-03-18 $54.21 $55.02 $54.14 $55.00 $54.58 635,652
2022-03-17 $53.54 $54.38 $53.46 $54.38 $53.97 997,804
2022-03-16 $53.05 $53.72 $52.44 $53.71 $53.30 490,279
2022-03-15 $51.70 $52.63 $51.63 $52.52 $52.12 452,994
2022-03-14 $51.92 $52.36 $51.30 $51.44 $51.05 536,504
2022-03-11 $52.84 $52.88 $51.78 $51.85 $51.46 451,499
2022-03-10 $52.13 $52.60 $51.88 $52.52 $52.12 634,420
2022-03-09 $52.42 $52.96 $52.17 $52.73 $52.33 882,891
2022-03-08 $51.77 $52.66 $51.22 $51.36 $50.97 971,632
2022-03-07 $53.17 $53.21 $51.69 $51.71 $51.32 754,238
2022-03-04 $53.32 $53.42 $52.76 $53.31 $52.91 573,203
2022-03-03 $54.35 $54.39 $53.51 $53.72 $53.31 728,897
2022-03-02 $53.26 $54.20 $53.24 $53.99 $53.58 1,320,701
2022-03-01 $53.71 $53.93 $52.67 $53.02 $52.62 712,360
2022-02-28 $53.31 $54.03 $53.16 $53.87 $53.46 974,366
2022-02-25 $52.94 $53.98 $52.74 $53.98 $53.57 840,966
2022-02-24 $50.69 $52.84 $50.56 $52.76 $52.36 2,230,952
2022-02-23 $53.34 $53.39 $51.93 $52.01 $51.62 725,826
2022-02-22 $53.27 $53.68 $52.49 $52.96 $52.56 1,377,647
2022-02-18 $53.91 $54.08 $53.25 $53.53 $53.13 1,189,300
2022-02-17 $54.66 $54.68 $53.80 $53.90 $53.49 690,666
2022-02-16 $54.68 $55.19 $54.47 $55.04 $54.62 522,060
2022-02-15 $54.67 $54.98 $54.62 $54.94 $54.52 589,795
2022-02-14 $54.20 $54.38 $53.65 $54.10 $53.69 652,246
2022-02-11 $55.34 $55.56 $54.07 $54.27 $53.86 785,890
2022-02-10 $55.53 $56.33 $55.04 $55.32 $54.90 1,004,300
2022-02-09 $55.94 $56.31 $55.94 $56.30 $55.87 457,012
2022-02-08 $54.95 $55.58 $54.77 $55.47 $55.05 425,102
2022-02-07 $55.23 $55.41 $54.83 $54.97 $54.55 490,845
2022-02-04 $54.93 $55.61 $54.55 $55.16 $54.74 596,700
2022-02-03 $55.38 $55.66 $54.80 $54.85 $54.44 387,704
2022-02-02 $56.03 $56.26 $55.66 $56.18 $55.76 514,985
2022-02-01 $55.44 $55.75 $54.95 $55.70 $55.28 448,346
2022-01-31 $54.20 $55.35 $54.06 $55.30 $54.88 976,215
2022-01-28 $53.18 $54.31 $52.60 $54.27 $53.86 1,292,563
2022-01-27 $53.90 $54.32 $52.80 $53.01 $52.61 1,277,643
2022-01-26 $54.32 $54.64 $52.79 $53.36 $52.96 666,327
2022-01-25 $53.39 $54.14 $52.60 $53.52 $53.12 851,385
2022-01-24 $53.11 $54.23 $51.82 $54.19 $53.78 2,070,244
2022-01-21 $54.77 $55.12 $53.89 $53.90 $53.49 878,519
2022-01-20 $55.88 $56.44 $54.89 $54.92 $54.50 524,538
2022-01-19 $56.38 $56.55 $55.57 $55.58 $55.16 663,333
2022-01-18 $56.64 $56.64 $56.08 $56.19 $55.77 507,347
2022-01-14 $56.80 $57.26 $56.62 $57.24 $56.81 1,028,534
2022-01-13 $58.13 $58.20 $57.11 $57.19 $56.76 468,351
2022-01-12 $58.07 $58.23 $57.71 $57.94 $57.50 427,497
2022-01-11 $57.30 $57.84 $56.88 $57.84 $57.40 375,481
2022-01-10 $57.02 $57.33 $56.23 $57.33 $56.90 507,673
2022-01-07 $57.61 $57.78 $57.22 $57.40 $56.97 1,179,283
2022-01-06 $57.59 $57.98 $57.31 $57.60 $57.16 511,434
2022-01-05 $58.77 $58.88 $57.64 $57.66 $57.22 545,327
2022-01-04 $59.00 $59.08 $58.57 $58.82 $58.38 413,084
2022-01-03 $58.65 $58.79 $58.33 $58.77 $58.33 695,335
2021-12-31 $58.49 $58.67 $58.43 $58.45 $58.01 221,098
2021-12-30 $58.81 $58.95 $58.54 $58.57 $58.13 204,115
2021-12-29 $58.70 $58.89 $58.55 $58.74 $58.30 296,735
2021-12-28 $58.73 $58.90 $58.55 $58.64 $58.20 454,383
2021-12-27 $58.06 $58.72 $58.06 $58.72 $58.28 333,183
2021-12-23 $57.71 $58.07 $57.71 $57.86 $57.42 679,686
2021-12-22 $56.87 $57.54 $56.87 $57.51 $57.08 379,221
2021-12-21 $56.42 $56.97 $56.15 $56.97 $56.54 316,272
2021-12-20 $55.94 $55.98 $55.42 $55.91 $55.49 943,621
2021-12-17 $56.88 $57.35 $56.52 $56.79 $56.15 636,527
2021-12-16 $58.08 $58.13 $57.13 $57.34 $56.69 405,441
2021-12-15 $57.00 $57.88 $56.66 $57.79 $57.14 444,742
2021-12-14 $56.91 $57.28 $56.63 $56.97 $56.33 410,942
2021-12-13 $57.80 $57.88 $57.36 $57.39 $56.74 369,414
2021-12-10 $57.77 $57.92 $57.40 $57.91 $57.26 581,809
2021-12-09 $57.67 $57.74 $57.37 $57.41 $56.76 821,002
2021-12-08 $57.71 $57.89 $57.51 $57.84 $57.19 530,441
2021-12-07 $57.25 $57.77 $57.23 $57.63 $56.98 635,289
2021-12-06 $56.15 $56.75 $55.86 $56.48 $55.84 583,634
2021-12-03 $56.56 $56.56 $55.27 $55.83 $55.20 615,001
2021-12-02 $55.45 $56.51 $55.43 $56.29 $55.66 410,619
2021-12-01 $56.82 $57.20 $55.39 $55.44 $54.82 474,603
2021-11-30 $56.88 $57.09 $56.03 $56.13 $55.50 514,226
2021-11-29 $57.23 $57.46 $56.85 $57.22 $56.58 301,040
2021-11-26 $57.03 $57.15 $56.41 $56.58 $55.94 352,578
2021-11-24 $57.53 $57.91 $57.39 $57.87 $57.22 377,587
2021-11-23 $57.69 $57.88 $57.29 $57.80 $57.15 437,594
2021-11-22 $58.09 $58.42 $57.68 $57.71 $57.06 361,742
2021-11-19 $57.96 $58.07 $57.80 $57.80 $57.15 343,682
2021-11-18 $57.92 $57.98 $57.57 $57.94 $57.29 368,720
2021-11-17 $57.93 $57.93 $57.71 $57.77 $57.12 182,581
2021-11-16 $57.71 $58.10 $57.71 $57.93 $57.28 222,263
2021-11-15 $57.89 $57.89 $57.60 $57.72 $57.07 216,552
2021-11-12 $57.45 $57.77 $57.36 $57.73 $57.08 187,619
2021-11-11 $57.50 $57.50 $57.30 $57.33 $56.68 197,600
2021-11-10 $57.49 $57.72 $57.08 $57.29 $56.64 246,988
2021-11-09 $57.93 $57.95 $57.57 $57.72 $57.07 235,857
2021-11-08 $58.05 $58.08 $57.83 $57.92 $57.27 380,421
2021-11-05 $57.87 $58.12 $57.69 $57.88 $57.23 300,063
2021-11-04 $57.51 $57.68 $57.42 $57.57 $56.92 418,166
2021-11-03 $56.96 $57.43 $56.90 $57.40 $56.75 226,626
2021-11-02 $56.79 $57.02 $56.78 $56.98 $56.34 261,696
2021-11-01 $56.73 $56.80 $56.52 $56.77 $56.13 410,883
2021-10-29 $56.21 $56.63 $56.21 $56.58 $55.94 796,614
2021-10-28 $56.09 $56.50 $56.09 $56.49 $55.85 379,740
2021-10-27 $56.32 $56.34 $55.90 $55.90 $55.27 301,285
2021-10-26 $56.41 $56.55 $56.19 $56.25 $55.62 236,850
2021-10-25 $56.06 $56.26 $55.87 $56.20 $55.57 219,847
2021-10-22 $55.93 $56.10 $55.67 $55.93 $55.30 227,345
2021-10-21 $55.79 $55.99 $55.69 $55.98 $55.35 211,745
2021-10-20 $55.67 $55.84 $55.62 $55.80 $55.17 365,035
2021-10-19 $55.34 $55.59 $55.32 $55.57 $54.94 241,475
2021-10-18 $54.80 $55.21 $54.71 $55.20 $54.58 198,899
2021-10-15 $54.96 $55.09 $54.88 $54.99 $54.37 418,552
2021-10-14 $54.20 $54.65 $54.18 $54.61 $53.99 273,310
2021-10-13 $53.72 $53.84 $53.29 $53.71 $53.11 309,773
2021-10-12 $53.81 $53.84 $53.46 $53.57 $52.97 231,574
2021-10-11 $54.00 $54.33 $53.66 $53.67 $53.07 199,818
2021-10-08 $54.29 $54.29 $53.98 $53.99 $53.38 771,752
2021-10-07 $54.10 $54.50 $54.10 $54.15 $53.54 238,200
2021-10-06 $53.03 $53.69 $52.79 $53.66 $53.06 509,512
2021-10-05 $53.18 $53.74 $53.04 $53.49 $52.89 268,143
2021-10-04 $53.50 $53.57 $52.69 $52.99 $52.39 330,116
2021-10-01 $53.24 $53.84 $52.75 $53.63 $53.03 489,355
2021-09-30 $53.84 $53.91 $52.96 $52.99 $52.39 538,389
2021-09-29 $53.75 $53.93 $53.58 $53.62 $53.02 168,638
2021-09-28 $54.23 $54.31 $53.47 $53.54 $52.94 334,590
2021-09-27 $54.62 $54.79 $54.51 $54.65 $54.03 186,333
2021-09-24 $54.40 $54.81 $54.40 $54.72 $54.10 221,890
2021-09-23 $54.25 $54.85 $54.22 $54.61 $53.99 468,910
2021-09-22 $53.75 $54.24 $53.63 $53.98 $53.37 239,736
2021-09-21 $53.80 $53.93 $53.35 $53.45 $52.85 322,860
2021-09-20 $53.63 $53.75 $52.86 $53.43 $52.83 619,623
2021-09-17 $54.95 $55.01 $54.51 $54.56 $53.76 652,927
2021-09-16 $55.14 $55.23 $54.71 $55.06 $54.25 234,068
2021-09-15 $54.80 $55.23 $54.63 $55.19 $54.38 296,134
2021-09-14 $55.19 $55.20 $54.59 $54.71 $53.91 195,326
2021-09-13 $55.26 $55.26 $54.72 $55.00 $54.19 373,106
2021-09-10 $55.53 $55.57 $54.86 $54.87 $54.06 291,451
2021-09-09 $55.49 $55.74 $55.29 $55.31 $54.50 298,594
2021-09-08 $55.59 $55.65 $55.29 $55.56 $54.74 304,058
2021-09-07 $55.86 $55.86 $55.59 $55.64 $54.82 173,572
2021-09-03 $55.80 $55.93 $55.72 $55.83 $55.01 285,370
2021-09-02 $55.89 $55.98 $55.75 $55.93 $55.11 193,937
2021-09-01 $55.82 $55.90 $55.69 $55.71 $54.89 401,769
2021-08-31 $55.77 $55.81 $55.60 $55.68 $54.86 312,719
2021-08-30 $55.67 $55.87 $55.61 $55.78 $54.96 375,568
2021-08-27 $55.15 $55.61 $55.12 $55.58 $54.76 181,682
2021-08-26 $55.29 $55.33 $55.00 $55.01 $54.20 220,245
2021-08-25 $55.24 $55.42 $55.20 $55.37 $54.56 653,291
2021-08-24 $55.21 $55.30 $55.15 $55.24 $54.43 362,146
2021-08-23 $54.85 $55.21 $54.85 $55.12 $54.31 260,958
2021-08-20 $54.26 $54.64 $54.14 $54.61 $53.81 226,260
2021-08-19 $53.72 $54.31 $53.66 $54.14 $53.34 279,225
2021-08-18 $54.59 $54.78 $54.09 $54.15 $53.35 291,319
2021-08-17 $54.79 $54.82 $54.34 $54.73 $53.93 275,716
2021-08-16 $54.78 $55.12 $54.65 $55.09 $54.28 218,793
2021-08-13 $55.02 $55.02 $54.92 $55.00 $54.19 175,636
2021-08-12 $54.79 $54.94 $54.65 $54.94 $54.13 179,499
2021-08-11 $54.75 $54.80 $54.62 $54.80 $53.99 194,470
2021-08-10 $54.63 $54.70 $54.53 $54.63 $53.83 159,714
2021-08-09 $54.62 $54.63 $54.45 $54.56 $53.76 153,902
2021-08-06 $54.58 $54.67 $54.52 $54.59 $53.79 151,386
2021-08-05 $54.27 $54.49 $54.26 $54.47 $53.67 181,511
2021-08-04 $54.28 $54.32 $54.10 $54.10 $53.30 408,325
2021-08-03 $54.13 $54.44 $53.80 $54.44 $53.64 173,173
2021-08-02 $54.38 $54.42 $53.96 $53.97 $53.18 246,499
2021-07-30 $54.03 $54.32 $54.03 $54.09 $53.29 168,856
2021-07-29 $54.26 $54.52 $54.26 $54.38 $53.58 282,013
2021-07-28 $54.18 $54.31 $53.94 $54.12 $53.32 234,210
2021-07-27 $54.22 $54.22 $53.73 $54.11 $53.31 221,581
2021-07-26 $54.14 $54.36 $54.14 $54.36 $53.56 245,043
2021-07-23 $53.94 $54.25 $53.85 $54.22 $53.42 292,652
2021-07-22 $53.67 $53.72 $53.47 $53.70 $52.91 238,985
2021-07-21 $53.36 $53.65 $53.34 $53.65 $52.86 263,268
2021-07-20 $52.47 $53.34 $52.36 $53.19 $52.41 270,607
2021-07-19 $52.51 $52.53 $51.99 $52.32 $51.55 832,689
2021-07-16 $53.80 $53.80 $53.11 $53.18 $52.40 211,555
2021-07-15 $53.59 $53.69 $53.33 $53.61 $52.82 189,231
2021-07-14 $54.00 $54.04 $53.63 $53.79 $53.00 374,435
2021-07-13 $53.88 $54.01 $53.71 $53.76 $52.97 417,777
2021-07-12 $53.78 $54.00 $53.68 $54.00 $53.21 173,722
2021-07-09 $53.38 $53.81 $53.38 $53.80 $53.01 449,058
2021-07-08 $52.90 $53.29 $52.74 $53.19 $52.41 359,112
2021-07-07 $53.51 $53.67 $53.26 $53.61 $52.82 335,551
2021-07-06 $53.63 $53.64 $53.11 $53.47 $52.68 291,669
2021-07-02 $53.43 $53.65 $53.36 $53.62 $52.83 276,693
2021-07-01 $53.08 $53.28 $53.06 $53.28 $52.50 315,006
2021-06-30 $52.82 $53.02 $52.82 $52.97 $52.19 580,295
2021-06-29 $52.93 $53.04 $52.84 $52.91 $52.13 284,194
2021-06-28 $52.94 $52.94 $52.67 $52.90 $52.12 269,555
2021-06-25 $52.75 $52.89 $52.70 $52.85 $52.07 237,181
2021-06-24 $52.61 $52.69 $52.56 $52.61 $51.84 243,447
2021-06-23 $52.39 $52.47 $52.29 $52.31 $51.54 617,002
2021-06-22 $52.10 $52.46 $51.98 $52.29 $51.52 509,044
2021-06-21 $51.58 $52.11 $51.48 $52.03 $51.26 322,446
2021-06-18 $51.87 $51.88 $51.47 $51.51 $50.58 371,019
2021-06-17 $52.23 $52.40 $51.90 $52.25 $51.31 311,426
2021-06-16 $52.63 $52.63 $52.05 $52.30 $51.36 425,868
2021-06-15 $52.72 $52.72 $52.48 $52.60 $51.65 267,764
2021-06-14 $52.62 $52.69 $52.45 $52.68 $51.73 221,232
2021-06-11 $52.61 $52.64 $52.45 $52.64 $51.69 136,842
2021-06-10 $52.49 $52.65 $52.31 $52.51 $51.57 153,699
2021-06-09 $52.50 $52.50 $52.28 $52.29 $51.35 204,606
2021-06-08 $52.45 $52.49 $52.15 $52.37 $51.43 480,583
2021-06-07 $52.41 $52.41 $52.25 $52.34 $51.40 183,277
2021-06-04 $52.20 $52.43 $52.19 $52.39 $51.45 166,596
2021-06-03 $51.87 $52.08 $51.63 $51.93 $51.00 363,366
2021-06-02 $52.15 $52.25 $52.03 $52.16 $51.22 340,894
2021-06-01 $52.38 $52.42 $52.02 $52.06 $51.12 331,578
2021-05-28 $52.22 $52.22 $52.06 $52.09 $51.15 254,878
2021-05-27 $52.07 $52.16 $51.96 $51.96 $51.03 360,263
2021-05-26 $51.90 $51.99 $51.76 $51.94 $51.01 285,551
2021-05-25 $52.09 $52.12 $51.72 $51.77 $50.84 219,614
2021-05-24 $51.72 $52.08 $51.71 $51.95 $51.02 181,946
2021-05-21 $51.71 $51.83 $51.41 $51.45 $50.52 190,164
2021-05-20 $51.07 $51.61 $51.07 $51.48 $50.55 211,055
2021-05-19 $50.43 $50.94 $50.25 $50.93 $50.01 394,791
2021-05-18 $51.55 $51.62 $51.08 $51.12 $50.20 230,740
2021-05-17 $51.48 $51.60 $51.29 $51.53 $50.60 270,875
2021-05-14 $51.22 $51.77 $51.22 $51.64 $50.71 275,428
2021-05-13 $50.45 $51.13 $50.45 $50.89 $49.97 352,098
2021-05-12 $50.97 $51.14 $50.17 $50.26 $49.36 669,702
2021-05-11 $51.18 $51.49 $50.86 $51.40 $50.48 1,102,047
2021-05-10 $52.44 $52.44 $51.82 $51.82 $50.89 463,683
2021-05-07 $52.09 $52.43 $51.97 $52.38 $51.44 495,776
2021-05-06 $51.63 $51.98 $51.30 $51.96 $51.03 423,677
2021-05-05 $51.83 $51.83 $51.47 $51.58 $50.65 265,400
2021-05-04 $51.63 $51.63 $51.10 $51.55 $50.62 360,754
2021-05-03 $51.96 $52.06 $51.81 $51.89 $50.96 362,870
2021-04-30 $51.79 $51.91 $51.63 $51.66 $50.73 360,560
2021-04-29 $52.16 $52.20 $51.67 $52.11 $51.17 501,304
2021-04-28 $51.84 $52.00 $51.77 $51.82 $50.89 329,399
2021-04-27 $51.89 $51.89 $51.71 $51.83 $50.90 358,351
2021-04-26 $51.83 $51.89 $51.75 $51.83 $50.90 239,361
2021-04-23 $51.24 $51.89 $51.21 $51.71 $50.78 207,442
2021-04-22 $51.58 $51.68 $50.99 $51.15 $50.23 326,688
2021-04-21 $51.00 $51.58 $50.96 $51.58 $50.65 296,994
2021-04-20 $51.33 $51.37 $50.85 $51.07 $50.15 313,026
2021-04-19 $51.56 $51.65 $51.29 $51.44 $50.51 373,504
2021-04-16 $51.74 $51.79 $51.54 $51.75 $50.82 302,816
2021-04-15 $51.27 $51.56 $51.27 $51.51 $50.58 436,535
2021-04-14 $51.14 $51.32 $50.95 $50.99 $50.07 296,178
2021-04-13 $50.99 $51.23 $50.95 $51.13 $50.21 326,205
2021-04-12 $50.94 $51.06 $50.85 $51.04 $50.12 247,454
2021-04-09 $50.60 $51.02 $50.60 $50.97 $50.05 278,066
2021-04-08 $50.58 $50.65 $50.43 $50.62 $49.71 401,248
2021-04-07 $50.36 $50.47 $50.28 $50.43 $49.52 1,655,564
2021-04-06 $50.35 $50.54 $50.32 $50.37 $49.46 295,303
2021-04-05 $50.14 $50.48 $50.09 $50.43 $49.52 410,577
2021-04-01 $49.48 $49.77 $49.44 $49.77 $48.87 385,786
2021-03-31 $49.10 $49.43 $49.10 $49.19 $48.31 521,978
2021-03-30 $48.92 $49.09 $48.78 $48.99 $48.11 336,789
2021-03-29 $49.02 $49.21 $48.77 $49.05 $48.17 538,873
2021-03-26 $48.58 $49.23 $48.47 $49.19 $48.31 253,749
2021-03-25 $47.85 $48.48 $47.60 $48.38 $47.51 415,479
2021-03-24 $48.51 $48.74 $48.05 $48.05 $47.19 245,844
2021-03-23 $48.66 $48.81 $48.20 $48.28 $47.41 239,004
2021-03-22 $48.56 $48.95 $48.49 $48.74 $47.86 312,584
2021-03-19 $48.72 $48.86 $48.33 $48.63 $47.60 236,251
2021-03-18 $49.13 $49.40 $48.62 $48.70 $47.67 228,165
2021-03-17 $49.10 $49.54 $48.94 $49.44 $48.39 270,499
2021-03-16 $49.44 $49.50 $49.15 $49.28 $48.24 348,226
2021-03-15 $49.15 $49.42 $48.86 $49.40 $48.35 311,241
2021-03-12 $48.80 $49.08 $48.72 $49.05 $48.01 335,383
2021-03-11 $48.82 $49.20 $48.73 $48.98 $47.94 388,633
2021-03-10 $48.46 $48.68 $48.29 $48.45 $47.42 576,182
2021-03-09 $48.01 $48.46 $47.90 $48.11 $47.09 265,877
2021-03-08 $47.78 $48.19 $47.47 $47.48 $46.47 428,837
2021-03-05 $47.26 $47.76 $46.22 $47.66 $46.65 338,233
2021-03-04 $47.36 $47.65 $46.17 $46.72 $45.73 570,228
2021-03-03 $47.91 $48.03 $47.37 $47.39 $46.39 328,669
2021-03-02 $48.39 $48.43 $47.96 $47.96 $46.94 365,232
2021-03-01 $47.92 $48.54 $47.92 $48.35 $47.33 457,124
2021-02-26 $47.71 $47.85 $46.93 $47.25 $46.25 650,931
2021-02-25 $48.55 $48.64 $47.27 $47.47 $46.46 475,822
2021-02-24 $47.95 $48.70 $47.85 $48.67 $47.64 378,190
2021-02-23 $47.73 $48.24 $47.14 $48.07 $47.05 428,285
2021-02-22 $48.05 $48.35 $47.98 $48.05 $47.03 225,977
2021-02-19 $48.54 $48.63 $48.31 $48.35 $47.33 219,172
2021-02-18 $48.30 $48.48 $48.05 $48.37 $47.35 397,978
2021-02-17 $48.37 $48.65 $48.25 $48.65 $47.62 245,540
2021-02-16 $48.88 $48.89 $48.55 $48.66 $47.63 371,016
2021-02-12 $48.36 $48.71 $48.33 $48.70 $47.67 234,251
2021-02-11 $48.51 $48.57 $48.11 $48.47 $47.44 574,920
2021-02-10 $48.58 $48.62 $48.05 $48.34 $47.32 273,238
2021-02-09 $48.30 $48.46 $48.25 $48.39 $47.37 200,731
2021-02-08 $48.24 $48.40 $48.14 $48.40 $47.37 296,570
2021-02-05 $48.04 $48.06 $47.83 $48.01 $46.99 240,953
2021-02-04 $47.39 $47.79 $47.34 $47.79 $46.78 301,989
2021-02-03 $47.35 $47.44 $47.05 $47.25 $46.25 305,181
2021-02-02 $46.97 $47.38 $46.96 $47.19 $46.19 337,565
2021-02-01 $46.26 $46.68 $45.93 $46.56 $45.57 326,396
2021-01-29 $46.52 $46.60 $45.57 $45.77 $44.80 570,882
2021-01-28 $46.55 $47.20 $46.55 $46.67 $45.68 1,046,119
2021-01-27 $47.05 $47.05 $46.05 $46.36 $45.38 692,643
2021-01-26 $47.68 $47.75 $47.44 $47.46 $46.45 340,775
2021-01-25 $47.48 $47.66 $46.91 $47.57 $46.56 552,608
2021-01-22 $47.24 $47.54 $47.23 $47.42 $46.42 353,812
2021-01-21 $47.65 $47.65 $47.42 $47.53 $46.52 460,136
2021-01-20 $47.21 $47.62 $47.16 $47.50 $46.49 466,459
2021-01-19 $46.83 $46.96 $46.70 $46.87 $45.88 527,770
2021-01-15 $46.75 $46.76 $46.29 $46.53 $45.54 356,319
2021-01-14 $47.06 $47.19 $46.85 $46.88 $45.89 394,729
2021-01-13 $46.89 $47.12 $46.80 $47.00 $46.00 386,228
2021-01-12 $46.89 $47.02 $46.62 $46.91 $45.92 594,637
2021-01-11 $46.70 $47.05 $46.68 $46.87 $45.88 560,542
2021-01-08 $47.10 $47.14 $46.61 $47.10 $46.10 484,597
2021-01-07 $46.45 $46.98 $46.45 $46.87 $45.88 568,628
2021-01-06 $45.60 $46.63 $45.60 $46.20 $45.22 325,337
2021-01-05 $45.39 $45.94 $45.39 $45.79 $44.82 453,609
2021-01-04 $46.29 $46.29 $44.99 $45.48 $44.52 978,437
2020-12-31 $45.87 $46.17 $45.76 $46.09 $45.11 363,064
2020-12-30 $45.91 $45.99 $45.82 $45.88 $44.91 292,125
2020-12-29 $46.14 $46.14 $45.69 $45.77 $44.80 272,505
2020-12-28 $45.90 $45.96 $45.81 $45.90 $44.93 393,358
2020-12-24 $45.47 $45.55 $45.36 $45.55 $44.59 127,348
2020-12-23 $45.48 $45.62 $45.36 $45.39 $44.43 427,319
2020-12-22 $45.38 $45.42 $45.17 $45.28 $44.32 689,521
2020-12-21 $45.01 $45.45 $44.66 $45.38 $44.42 446,156
2020-12-18 $45.96 $45.96 $45.48 $45.78 $44.61 327,421
2020-12-17 $45.88 $45.92 $45.77 $45.90 $44.73 407,926
2020-12-16 $45.60 $45.76 $45.51 $45.65 $44.48 308,354
2020-12-15 $45.30 $45.59 $45.14 $45.59 $44.42 385,427
2020-12-14 $45.46 $45.58 $44.92 $44.92 $43.77 852,014
2020-12-11 $44.95 $45.17 $44.78 $45.12 $43.97 320,273
2020-12-10 $45.05 $45.31 $44.95 $45.21 $44.05 1,546,183
2020-12-09 $45.68 $45.72 $45.10 $45.20 $44.04 3,453,114
2020-12-08 $45.29 $45.67 $45.29 $45.60 $44.43 262,449
2020-12-07 $45.47 $45.51 $45.29 $45.47 $44.31 312,856
2020-12-04 $45.22 $45.56 $45.22 $45.56 $44.40 258,082
2020-12-03 $45.10 $45.29 $44.98 $45.13 $43.98 293,792
2020-12-02 $44.88 $45.11 $44.80 $45.10 $43.95 363,738
2020-12-01 $44.97 $45.20 $44.89 $45.01 $43.86 580,271
2020-11-30 $44.68 $44.70 $44.22 $44.51 $43.37 485,415
2020-11-27 $44.82 $44.82 $44.66 $44.78 $43.64 83,451
2020-11-25 $44.71 $44.71 $44.51 $44.64 $43.50 234,867
2020-11-24 $44.35 $44.81 $44.27 $44.72 $43.58 363,024
2020-11-23 $43.92 $44.13 $43.72 $44.00 $42.88 289,757
2020-11-20 $43.99 $43.99 $43.71 $43.73 $42.61 225,797
2020-11-19 $43.74 $44.03 $43.54 $43.99 $42.87 283,267
2020-11-18 $44.40 $44.45 $43.81 $43.82 $42.70 273,180
2020-11-17 $44.24 $44.48 $44.04 $44.32 $43.19 277,262
2020-11-16 $44.36 $44.54 $44.17 $44.54 $43.40 237,824
2020-11-13 $43.58 $44.04 $43.57 $43.96 $42.84 255,454
2020-11-12 $43.69 $43.71 $43.08 $43.34 $42.23 393,671
2020-11-11 $43.82 $43.87 $43.58 $43.78 $42.66 366,252
2020-11-10 $43.39 $43.61 $43.09 $43.50 $42.39 508,570
2020-11-09 $44.62 $44.68 $43.44 $43.50 $42.39 867,703
2020-11-06 $42.88 $43.04 $42.62 $42.87 $41.77 308,185
2020-11-05 $42.77 $43.12 $42.74 $42.93 $41.83 812,204
2020-11-04 $41.78 $42.59 $41.59 $42.07 $40.99 657,589
2020-11-03 $40.94 $41.45 $40.86 $41.19 $40.14 298,420
2020-11-02 $40.45 $40.69 $40.12 $40.47 $39.44 471,399
2020-10-30 $40.19 $40.39 $39.55 $39.96 $38.94 616,438
2020-10-29 $40.06 $40.80 $39.82 $40.44 $39.41 927,852
2020-10-28 $40.66 $40.74 $39.95 $39.99 $38.97 520,930
2020-10-27 $41.62 $41.65 $41.39 $41.41 $40.35 220,134
2020-10-26 $41.90 $42.00 $41.12 $41.57 $40.51 376,380
2020-10-23 $42.40 $42.40 $42.05 $42.35 $41.27 388,603
2020-10-22 $41.99 $42.28 $41.71 $42.20 $41.12 255,306
2020-10-21 $42.01 $42.30 $41.93 $41.96 $40.89 254,635
2020-10-20 $42.08 $42.46 $41.97 $42.04 $40.97 324,242
2020-10-19 $42.65 $42.76 $41.76 $41.85 $40.78 395,477
2020-10-16 $42.70 $42.91 $42.50 $42.50 $41.41 166,694
2020-10-15 $42.05 $42.61 $41.98 $42.53 $41.44 499,678
2020-10-14 $42.87 $43.05 $42.48 $42.55 $41.46 342,149
2020-10-13 $43.09 $43.09 $42.71 $42.84 $41.74 337,323
2020-10-12 $42.78 $43.28 $42.73 $43.10 $42.00 404,504
2020-10-09 $42.33 $42.52 $42.23 $42.44 $41.36 312,598
2020-10-08 $41.99 $42.11 $41.86 $42.11 $41.03 895,872
2020-10-07 $41.40 $41.82 $41.40 $41.73 $40.66 238,550
2020-10-06 $41.61 $41.91 $40.95 $41.04 $39.99 482,084
2020-10-05 $41.13 $41.60 $41.09 $41.59 $40.53 1,332,092
2020-10-02 $40.46 $41.04 $40.38 $40.84 $39.80 300,668
2020-10-01 $41.23 $41.32 $40.90 $41.17 $40.12 567,284
2020-09-30 $40.65 $41.29 $40.62 $40.89 $39.84 749,112
2020-09-29 $40.80 $40.86 $40.47 $40.59 $39.55 262,965
2020-09-28 $40.65 $40.88 $40.54 $40.81 $39.77 287,205
2020-09-25 $39.39 $40.21 $39.29 $40.11 $39.08 235,357
2020-09-24 $39.23 $39.87 $39.03 $39.49 $38.48 536,109
2020-09-23 $40.42 $40.42 $39.33 $39.39 $38.38 222,418
2020-09-22 $40.11 $40.38 $39.79 $40.33 $39.30 179,532
2020-09-21 $39.83 $39.91 $39.30 $39.90 $38.88 607,176
2020-09-18 $41.15 $41.15 $40.24 $40.58 $39.40 253,155
2020-09-17 $40.75 $41.23 $40.69 $41.04 $39.85 310,053
2020-09-16 $41.72 $41.88 $41.34 $41.39 $40.19 373,884
2020-09-15 $41.67 $41.75 $41.39 $41.53 $40.33 200,224
2020-09-14 $41.19 $41.51 $41.11 $41.33 $40.13 386,888
2020-09-11 $41.00 $41.11 $40.42 $40.75 $39.57 351,982
2020-09-10 $41.68 $41.79 $40.65 $40.74 $39.56 660,361
2020-09-09 $41.23 $41.77 $41.10 $41.47 $40.27 487,792
2020-09-08 $41.08 $41.22 $40.65 $40.67 $39.49 665,308
2020-09-04 $42.24 $42.44 $40.87 $41.83 $40.62 688,818
2020-09-03 $43.42 $43.45 $41.82 $42.17 $40.95 800,539
2020-09-02 $43.21 $43.74 $43.10 $43.65 $42.38 383,201
2020-09-01 $42.73 $43.00 $42.60 $43.00 $41.75 466,892
2020-08-31 $42.77 $42.84 $42.59 $42.64 $41.40 288,908
2020-08-28 $42.64 $42.80 $42.49 $42.77 $41.53 290,009
2020-08-27 $42.50 $42.70 $42.30 $42.50 $41.27 471,164
2020-08-26 $42.17 $42.45 $42.06 $42.43 $41.20 327,508
2020-08-25 $42.01 $42.06 $41.83 $42.06 $40.84 308,985
2020-08-24 $41.80 $41.91 $41.69 $41.91 $40.69 527,356
2020-08-21 $41.33 $41.49 $41.26 $41.48 $40.28 324,469
2020-08-20 $41.04 $41.41 $41.00 $41.35 $40.15 332,806
2020-08-19 $41.46 $41.55 $41.18 $41.26 $40.06 336,027
2020-08-18 $41.40 $41.49 $41.21 $41.40 $40.20 506,566
2020-08-17 $41.35 $41.42 $41.33 $41.36 $40.16 255,812
2020-08-14 $41.18 $41.32 $41.12 $41.23 $40.03 230,723
2020-08-13 $41.23 $41.43 $41.13 $41.26 $40.06 232,007
2020-08-12 $41.09 $41.43 $41.09 $41.31 $40.11 805,546
2020-08-11 $41.31 $41.36 $40.69 $40.81 $39.63 815,249
2020-08-10 $41.00 $41.13 $40.82 $41.10 $39.91 299,933
2020-08-07 $40.78 $40.98 $40.68 $40.98 $39.79 330,539
2020-08-06 $40.57 $40.91 $40.53 $40.88 $39.69 265,169
2020-08-05 $40.55 $40.68 $40.55 $40.66 $39.48 319,437
2020-08-04 $40.14 $40.35 $40.12 $40.35 $39.18 506,030
2020-08-03 $40.13 $40.31 $40.07 $40.20 $39.03 333,146
2020-07-31 $39.90 $39.92 $39.29 $39.91 $38.75 1,415,394
2020-07-30 $39.43 $39.69 $39.13 $39.66 $38.51 413,299
2020-07-29 $39.43 $39.87 $39.43 $39.81 $38.66 687,987
2020-07-28 $39.47 $39.59 $39.25 $39.29 $38.15 524,201
2020-07-27 $39.32 $39.55 $39.25 $39.55 $38.40 496,234
2020-07-24 $39.25 $39.40 $39.07 $39.26 $38.12 567,845
2020-07-23 $39.92 $40.01 $39.33 $39.49 $38.34 1,826,321
2020-07-22 $39.65 $39.97 $39.65 $39.95 $38.79 344,122
2020-07-21 $39.83 $39.95 $39.60 $39.71 $38.56 755,379
2020-07-20 $39.27 $39.68 $39.20 $39.61 $38.46 669,508
2020-07-17 $39.36 $39.42 $39.09 $39.33 $38.19 329,707
2020-07-16 $39.12 $39.25 $39.01 $39.20 $38.06 459,732
2020-07-15 $39.40 $39.46 $39.01 $39.36 $38.22 532,756
2020-07-14 $38.19 $38.95 $38.08 $38.94 $37.81 935,189
2020-07-13 $39.04 $39.37 $38.34 $38.41 $37.30 986,943
2020-07-10 $38.31 $38.77 $38.16 $38.76 $37.64 630,761
2020-07-09 $38.66 $38.70 $37.90 $38.35 $37.24 535,485
2020-07-08 $38.42 $38.61 $38.17 $38.59 $37.47 494,264
2020-07-07 $38.50 $38.77 $38.26 $38.31 $37.20 473,980
2020-07-06 $38.66 $38.78 $38.56 $38.71 $37.59 332,074
2020-07-02 $38.43 $38.59 $38.08 $38.13 $37.02 294,414
2020-07-01 $37.89 $38.12 $37.79 $37.97 $36.87 688,813
2020-06-30 $37.19 $37.95 $37.18 $37.78 $36.68 965,978
2020-06-29 $36.81 $37.26 $36.57 $37.26 $36.18 388,710
2020-06-26 $37.40 $37.40 $36.62 $36.67 $35.61 560,818
2020-06-25 $37.10 $37.60 $36.82 $37.57 $36.48 642,670
2020-06-24 $37.89 $37.92 $36.91 $37.17 $36.09 534,338
2020-06-23 $38.32 $38.45 $38.12 $38.14 $37.03 329,438
2020-06-22 $37.69 $38.03 $37.52 $38.02 $36.92 407,254
2020-06-19 $38.64 $38.64 $37.75 $37.91 $36.65 381,300
2020-06-18 $37.94 $38.23 $37.84 $38.16 $36.89 305,177
2020-06-17 $38.45 $38.49 $38.08 $38.15 $36.88 329,074
2020-06-16 $38.65 $38.69 $37.75 $38.32 $37.04 514,935
2020-06-15 $36.46 $37.76 $36.31 $37.58 $36.33 521,124
2020-06-12 $37.72 $37.83 $36.54 $37.26 $36.02 472,899
2020-06-11 $38.11 $38.18 $36.70 $36.77 $35.54 542,378
2020-06-10 $39.44 $39.52 $38.98 $39.07 $37.77 382,876
2020-06-09 $39.32 $39.58 $39.20 $39.36 $38.05 746,136
2020-06-08 $39.35 $39.74 $39.28 $39.74 $38.41 758,742
2020-06-05 $38.98 $39.48 $38.98 $39.22 $37.91 428,133
2020-06-04 $38.11 $38.39 $37.93 $38.17 $36.90 303,754
2020-06-03 $38.00 $38.38 $37.99 $38.30 $37.02 617,457
2020-06-02 $37.49 $37.72 $37.38 $37.71 $36.45 433,699
2020-06-01 $37.07 $37.50 $37.05 $37.39 $36.14 397,859
2020-05-29 $37.03 $37.31 $36.68 $37.19 $35.95 1,110,786
2020-05-28 $37.40 $37.59 $37.02 $37.12 $35.88 424,576
2020-05-27 $37.00 $37.22 $36.37 $37.22 $35.98 573,324
2020-05-26 $36.93 $36.95 $36.58 $36.62 $35.40 396,768
2020-05-22 $36.05 $36.13 $35.85 $36.11 $34.91 313,144
2020-05-21 $36.23 $36.36 $35.90 $36.05 $34.85 364,088
2020-05-20 $36.14 $36.39 $36.11 $36.29 $35.08 340,805
2020-05-19 $35.99 $36.19 $35.67 $35.67 $34.48 437,116
2020-05-18 $35.68 $36.21 $35.58 $36.01 $34.81 756,696
2020-05-15 $34.39 $34.87 $34.27 $34.86 $33.70 647,018
2020-05-14 $33.95 $34.70 $33.61 $34.69 $33.53 486,763
2020-05-13 $34.91 $34.99 $33.98 $34.29 $33.15 1,079,299
2020-05-12 $35.91 $35.93 $34.98 $34.98 $33.81 682,119
2020-05-11 $35.48 $35.92 $35.44 $35.73 $34.54 536,946
2020-05-08 $35.48 $35.76 $35.41 $35.73 $34.54 346,835
2020-05-07 $35.09 $35.36 $35.04 $35.09 $33.92 442,678
2020-05-06 $35.13 $35.21 $34.68 $34.70 $33.54 994,025
2020-05-05 $34.98 $35.32 $34.88 $34.90 $33.74 1,729,701
2020-05-04 $34.27 $34.65 $34.06 $34.62 $33.46 623,446
2020-05-01 $34.82 $34.94 $34.35 $34.53 $33.38 593,285
2020-04-30 $35.67 $35.72 $35.28 $35.50 $34.32 1,326,434
2020-04-29 $35.66 $36.09 $35.53 $35.91 $34.71 518,623
2020-04-28 $35.51 $35.58 $34.89 $34.91 $33.75 504,776
2020-04-27 $34.74 $35.17 $34.69 $35.06 $33.89 360,564
2020-04-24 $34.24 $34.55 $33.92 $34.50 $33.35 622,908
2020-04-23 $34.18 $34.57 $33.96 $34.02 $32.88 632,379
2020-04-22 $33.93 $34.18 $33.73 $33.98 $32.85 485,994
2020-04-21 $33.74 $33.83 $33.13 $33.27 $32.16 638,790
2020-04-20 $34.43 $34.86 $34.25 $34.26 $33.12 2,968,107
2020-04-17 $34.81 $34.98 $34.41 $34.92 $33.75 486,375
2020-04-16 $33.97 $34.05 $33.55 $33.94 $32.81 601,097
2020-04-15 $33.77 $34.04 $33.56 $33.80 $32.67 596,283
2020-04-14 $34.24 $34.69 $34.17 $34.63 $33.47 675,229
2020-04-13 $33.84 $33.90 $33.13 $33.59 $32.47 596,775
2020-04-09 $33.94 $34.35 $33.67 $33.98 $32.85 1,799,048
2020-04-08 $32.67 $33.59 $32.38 $33.46 $32.34 542,836
2020-04-07 $33.42 $33.50 $32.31 $32.31 $31.23 1,334,107
2020-04-06 $31.42 $32.48 $31.28 $32.27 $31.19 770,737
2020-04-03 $30.60 $30.79 $29.85 $30.20 $29.19 495,860
2020-04-02 $29.87 $30.78 $29.85 $30.66 $29.64 968,327
2020-04-01 $30.34 $30.66 $29.73 $29.99 $28.99 1,396,522
2020-03-31 $31.74 $32.11 $31.25 $31.45 $30.40 1,532,127
2020-03-30 $31.12 $31.99 $30.95 $31.93 $30.86 1,475,810
2020-03-27 $31.04 $31.82 $30.65 $30.96 $29.93 1,417,547
2020-03-26 $30.43 $32.08 $30.43 $31.94 $30.87 1,408,880
2020-03-25 $30.01 $31.27 $29.29 $30.09 $29.09 2,687,920
2020-03-24 $28.71 $29.76 $28.54 $29.74 $28.75 1,077,037
2020-03-23 $27.81 $28.00 $26.60 $27.12 $26.22 3,889,526
2020-03-20 $29.83 $30.03 $28.02 $28.09 $26.95 1,227,982
2020-03-19 $28.94 $30.14 $28.24 $29.41 $28.01 1,260,352
2020-03-18 $29.08 $29.91 $27.71 $29.31 $27.92 1,920,653
2020-03-17 $29.90 $31.23 $29.01 $30.92 $29.45 1,936,020
2020-03-16 $29.59 $31.40 $29.03 $29.34 $27.95 2,923,417
2020-03-13 $32.12 $33.15 $30.52 $33.13 $31.56 3,048,137
2020-03-12 $31.39 $32.59 $29.79 $30.35 $28.91 2,445,313
2020-03-11 $34.49 $34.60 $33.22 $33.67 $32.07 1,327,029
2020-03-10 $35.02 $35.44 $33.63 $35.44 $33.76 1,481,336
2020-03-09 $34.03 $35.25 $33.65 $33.79 $32.19 2,620,766
2020-03-06 $36.10 $36.79 $35.77 $36.61 $34.87 677,470
2020-03-05 $37.66 $37.97 $36.97 $37.29 $35.52 545,810
2020-03-04 $37.78 $38.59 $37.44 $38.58 $36.75 1,173,701
2020-03-03 $38.20 $38.68 $36.71 $37.05 $35.29 1,154,599
2020-03-02 $36.79 $38.11 $36.35 $38.11 $36.30 1,824,554
2020-02-28 $35.62 $36.57 $35.29 $36.49 $34.76 2,534,280
2020-02-27 $37.77 $38.24 $36.77 $36.77 $35.03 2,140,620
2020-02-26 $38.85 $39.27 $38.37 $38.47 $36.65 617,823
2020-02-25 $40.05 $40.07 $38.54 $38.63 $36.80 1,202,746
2020-02-24 $39.96 $40.26 $39.72 $39.88 $37.99 777,325
2020-02-21 $41.48 $41.50 $41.11 $41.21 $39.26 470,200
2020-02-20 $41.71 $41.85 $41.26 $41.67 $39.69 14,836,536
2020-02-19 $41.75 $41.89 $41.72 $41.81 $39.83 417,931
2020-02-18 $41.61 $41.66 $41.41 $41.58 $39.61 429,060
2020-02-14 $41.71 $41.72 $41.55 $41.71 $39.73 350,025
2020-02-13 $41.47 $41.78 $41.47 $41.65 $39.67 392,336
2020-02-12 $41.60 $41.71 $41.57 $41.70 $39.72 293,247
2020-02-11 $41.50 $41.63 $41.37 $41.43 $39.46 263,719
2020-02-10 $40.90 $41.34 $40.90 $41.34 $39.38 576,964
2020-02-07 $41.15 $41.20 $40.96 $41.03 $39.08 288,837
2020-02-06 $41.31 $41.31 $41.15 $41.25 $39.29 349,763
2020-02-05 $41.06 $41.18 $40.89 $41.14 $39.19 673,968
2020-02-04 $40.55 $40.80 $40.53 $40.70 $38.77 910,950
2020-02-03 $39.95 $40.32 $39.95 $40.09 $38.19 671,751
2020-01-31 $40.43 $40.46 $39.66 $39.78 $37.89 562,548
2020-01-30 $40.15 $40.54 $40.02 $40.53 $38.61 495,741
2020-01-29 $40.64 $40.64 $40.38 $40.38 $38.46 297,738
2020-01-28 $40.23 $40.56 $40.17 $40.45 $38.53 613,333
2020-01-27 $40.01 $40.23 $39.85 $40.06 $38.16 588,798
2020-01-24 $41.14 $41.14 $40.49 $40.65 $38.72 410,220
2020-01-23 $40.92 $41.07 $40.74 $41.06 $39.11 352,627
2020-01-22 $41.13 $41.20 $40.97 $41.01 $39.06 392,785
2020-01-21 $40.96 $41.10 $40.92 $40.97 $39.03 635,752
2020-01-17 $41.09 $41.10 $40.98 $41.07 $39.12 364,661
2020-01-16 $40.81 $40.99 $40.80 $40.98 $39.04 373,717
2020-01-15 $40.52 $40.76 $40.52 $40.63 $38.70 348,150
2020-01-14 $40.57 $40.70 $40.48 $40.53 $38.61 316,184
2020-01-13 $40.40 $40.59 $40.33 $40.59 $38.66 412,128
2020-01-10 $40.51 $40.51 $40.23 $40.30 $38.39 451,107
2020-01-09 $40.39 $40.43 $40.29 $40.39 $38.47 693,876
2020-01-08 $39.95 $40.33 $39.95 $40.14 $38.24 370,772
2020-01-07 $40.00 $40.05 $39.90 $39.97 $38.07 578,627
2020-01-06 $39.71 $40.08 $39.68 $40.08 $38.18 279,094
2020-01-03 $39.78 $40.06 $39.76 $39.94 $38.05 562,143
2020-01-02 $40.09 $40.18 $39.91 $40.18 $38.27 801,746
2019-12-31 $39.68 $39.88 $39.64 $39.86 $37.97 438,679
2019-12-30 $40.01 $40.01 $39.67 $39.77 $37.88 1,779,768
2019-12-27 $40.08 $40.14 $39.89 $39.95 $38.06 394,607
2019-12-26 $39.88 $39.98 $39.87 $39.97 $38.07 328,009
2019-12-24 $39.84 $39.89 $39.76 $39.83 $37.94 229,676
2019-12-23 $39.86 $39.86 $39.78 $39.78 $37.89 428,150
2019-12-20 $39.71 $39.80 $39.69 $39.78 $37.89 261,641
2019-12-19 $39.63 $39.77 $39.63 $39.75 $37.67 352,571
2019-12-18 $39.65 $39.66 $39.57 $39.60 $37.53 286,888
2019-12-17 $39.63 $39.63 $39.54 $39.55 $37.48 254,382
2019-12-16 $39.48 $39.64 $39.48 $39.55 $37.48 247,168
2019-12-13 $39.24 $39.46 $39.11 $39.25 $37.20 274,671
2019-12-12 $38.97 $39.38 $38.93 $39.25 $37.20 339,635
2019-12-11 $38.88 $38.97 $38.85 $38.95 $36.91 373,305
2019-12-10 $38.91 $38.97 $38.78 $38.86 $36.83 340,384
2019-12-09 $38.96 $39.04 $38.86 $38.86 $36.83 297,747
2019-12-06 $38.93 $39.07 $38.87 $39.00 $36.96 390,369
2019-12-05 $38.71 $38.71 $38.49 $38.66 $36.64 319,559
2019-12-04 $38.52 $38.68 $38.48 $38.58 $36.56 354,284
2019-12-03 $38.24 $38.38 $38.06 $38.38 $36.37 494,116
2019-12-02 $39.03 $39.03 $38.57 $38.63 $36.61 470,965
2019-11-29 $39.07 $39.09 $38.95 $38.95 $36.91 93,877
2019-11-27 $39.03 $39.13 $38.99 $39.11 $37.07 360,093
2019-11-26 $38.90 $38.98 $38.85 $38.93 $36.90 321,371
2019-11-25 $38.65 $38.87 $38.60 $38.87 $36.84 299,594
2019-11-22 $38.52 $38.53 $38.36 $38.52 $36.51 276,615
2019-11-21 $38.52 $38.52 $38.32 $38.40 $36.39 305,159
2019-11-20 $38.53 $38.63 $38.28 $38.48 $36.47 291,896
2019-11-19 $38.67 $38.69 $38.52 $38.62 $36.60 301,708
2019-11-18 $38.53 $38.63 $38.48 $38.58 $36.56 507,668
2019-11-15 $38.49 $38.59 $38.38 $38.59 $36.57 230,209
2019-11-14 $38.21 $38.29 $38.15 $38.27 $36.27 269,777
2019-11-13 $38.12 $38.30 $38.05 $38.26 $36.26 296,326
2019-11-12 $38.20 $38.37 $38.14 $38.22 $36.22 216,114
2019-11-11 $38.02 $38.19 $38.02 $38.18 $36.18 191,779
2019-11-08 $38.10 $38.22 $38.00 $38.22 $36.22 278,647
2019-11-07 $38.21 $38.28 $38.06 $38.11 $36.12 330,209
2019-11-06 $38.04 $38.04 $37.86 $37.98 $35.99 826,276
2019-11-05 $38.09 $38.13 $37.98 $38.00 $36.01 350,840
2019-11-04 $38.10 $38.18 $38.01 $38.07 $36.08 585,989
2019-11-01 $37.71 $37.93 $37.71 $37.93 $35.95 459,448
2019-10-31 $37.67 $37.67 $37.35 $37.54 $35.58 666,680
2019-10-30 $37.60 $37.69 $37.40 $37.67 $35.70 638,030
2019-10-29 $37.54 $37.67 $37.52 $37.57 $35.61 240,320
2019-10-28 $37.49 $37.64 $37.49 $37.57 $35.61 228,218
2019-10-25 $37.11 $37.42 $37.11 $37.37 $35.42 312,307
2019-10-24 $37.23 $37.23 $37.07 $37.21 $35.26 336,500
2019-10-23 $36.99 $37.11 $36.97 $37.09 $35.15 212,347
2019-10-22 $37.19 $37.24 $37.01 $37.03 $35.09 214,598
2019-10-21 $37.06 $37.15 $37.00 $37.14 $35.20 281,036
2019-10-18 $36.92 $37.03 $36.73 $36.88 $34.95 251,971
2019-10-17 $37.03 $37.13 $36.95 $37.03 $35.09 333,888
2019-10-16 $36.89 $36.99 $36.83 $36.88 $34.95 407,412
2019-10-15 $36.78 $37.07 $36.76 $36.96 $35.03 476,354
2019-10-14 $36.64 $36.69 $36.58 $36.64 $34.72 228,621
2019-10-11 $36.62 $36.96 $36.62 $36.68 $34.76 417,549
2019-10-10 $36.04 $36.38 $36.01 $36.28 $34.38 272,560
2019-10-09 $36.01 $36.15 $35.90 $36.01 $34.13 325,466
2019-10-08 $36.04 $36.10 $35.71 $35.71 $33.84 508,474
2019-10-07 $36.34 $36.53 $36.23 $36.26 $34.36 494,557
2019-10-04 $36.06 $36.44 $36.04 $36.43 $34.53 516,753
2019-10-03 $35.64 $35.95 $35.24 $35.95 $34.07 824,377
2019-10-02 $36.06 $36.06 $35.48 $35.63 $33.77 478,055
2019-10-01 $36.86 $36.93 $36.23 $36.26 $34.36 628,652
2019-09-30 $36.60 $36.82 $36.60 $36.74 $34.82 474,229
2019-09-27 $36.87 $36.89 $36.36 $36.53 $34.62 326,353
2019-09-26 $36.89 $36.89 $36.61 $36.76 $34.84 403,443
2019-09-25 $36.67 $36.93 $36.46 $36.87 $34.94 697,012
2019-09-24 $37.12 $37.15 $36.52 $36.62 $34.71 335,109
2019-09-23 $36.84 $37.05 $36.84 $36.96 $35.03 280,430
2019-09-20 $37.21 $37.25 $36.87 $36.97 $35.04 256,658
2019-09-19 $37.34 $37.49 $37.25 $37.29 $35.19 506,408
2019-09-18 $37.27 $37.30 $36.94 $37.30 $35.20 340,403
2019-09-17 $37.18 $37.32 $37.16 $37.32 $35.22 469,073
2019-09-16 $37.16 $37.27 $37.13 $37.24 $35.14 249,869
2019-09-13 $37.38 $37.43 $37.24 $37.27 $35.17 247,007
2019-09-12 $37.32 $37.45 $37.20 $37.33 $35.23 447,015
2019-09-11 $36.99 $37.23 $36.89 $37.23 $35.13 349,107
2019-09-10 $36.81 $36.93 $36.64 $36.91 $34.83 232,884
2019-09-09 $37.03 $37.03 $36.78 $36.91 $34.83 505,666
2019-09-06 $36.91 $36.97 $36.83 $36.88 $34.80 306,976
2019-09-05 $36.69 $36.98 $36.69 $36.87 $34.79 354,792
2019-09-04 $36.27 $36.38 $36.19 $36.38 $34.33 469,546
2019-09-03 $36.02 $36.10 $35.82 $36.00 $33.97 452,928
2019-08-30 $36.40 $36.45 $36.09 $36.24 $34.20 352,696
2019-08-29 $36.08 $36.30 $36.00 $36.24 $34.20 1,313,687
2019-08-28 $35.40 $35.79 $35.33 $35.77 $33.75 269,780
2019-08-27 $35.87 $35.92 $35.42 $35.53 $33.53 431,880
2019-08-26 $35.60 $35.67 $35.42 $35.67 $33.66 472,956
2019-08-23 $36.11 $36.30 $35.17 $35.31 $33.32 712,440
2019-08-22 $36.36 $36.46 $36.03 $36.27 $34.23 368,252
2019-08-21 $36.29 $36.32 $36.20 $36.26 $34.22 479,922
2019-08-20 $36.18 $36.23 $35.96 $35.98 $33.95 425,612
2019-08-19 $36.26 $36.33 $36.13 $36.25 $34.21 326,040
2019-08-16 $35.50 $35.89 $35.50 $35.81 $33.79 387,673
2019-08-15 $35.35 $35.38 $35.02 $35.29 $33.30 373,513
2019-08-14 $35.78 $35.78 $35.21 $35.23 $33.25 1,140,519
2019-08-13 $35.74 $36.50 $35.68 $36.29 $34.25 523,300
2019-08-12 $35.99 $36.04 $35.63 $35.74 $33.73 622,203
2019-08-09 $36.39 $36.43 $35.99 $36.19 $34.15 563,134
2019-08-08 $35.99 $36.49 $35.94 $36.49 $34.43 386,739
2019-08-07 $35.34 $35.85 $35.05 $35.78 $33.76 448,512
2019-08-06 $35.53 $35.75 $35.30 $35.73 $33.72 523,028
2019-08-05 $35.81 $35.84 $34.97 $35.27 $33.28 1,049,883
2019-08-02 $36.54 $36.54 $36.14 $36.38 $34.33 373,943
2019-08-01 $37.05 $37.42 $36.56 $36.69 $34.62 716,370
2019-07-31 $37.45 $37.49 $36.78 $37.00 $34.92 518,410
2019-07-30 $37.27 $37.45 $37.21 $37.40 $35.29 257,807
2019-07-29 $37.54 $37.55 $37.36 $37.45 $35.34 369,316
2019-07-26 $37.38 $37.56 $37.38 $37.53 $35.42 292,511
2019-07-25 $37.49 $37.49 $37.22 $37.31 $35.21 498,428
2019-07-24 $37.21 $37.51 $37.19 $37.49 $35.38 408,840
2019-07-23 $37.19 $37.28 $37.07 $37.26 $35.16 255,178
2019-07-22 $37.01 $37.10 $36.93 $37.03 $34.94 236,266
2019-07-19 $37.29 $37.30 $36.91 $36.94 $34.86 228,286
2019-07-18 $36.97 $37.18 $36.88 $37.14 $35.05 244,427
2019-07-17 $37.23 $37.23 $36.99 $37.00 $34.92 283,176
2019-07-16 $37.34 $37.35 $37.18 $37.19 $35.09 324,837
2019-07-15 $37.40 $37.42 $37.26 $37.34 $35.24 199,825
2019-07-12 $37.23 $37.36 $37.20 $37.35 $35.25 289,047
2019-07-11 $37.18 $37.20 $37.03 $37.17 $35.08 335,907
2019-07-10 $37.11 $37.23 $36.99 $37.10 $35.01 276,618
2019-07-09 $36.73 $36.97 $36.73 $36.96 $34.88 219,783
2019-07-08 $36.94 $36.96 $36.81 $36.89 $34.81 278,748
2019-07-05 $36.95 $37.11 $36.78 $37.10 $35.01 370,443
2019-07-03 $36.94 $37.13 $36.91 $37.13 $35.04 200,661
2019-07-02 $36.79 $36.84 $36.64 $36.84 $34.76 456,367
2019-07-01 $36.93 $36.95 $36.61 $36.77 $34.70 966,204
2019-06-28 $36.37 $36.51 $36.31 $36.46 $34.41 964,572
2019-06-27 $36.17 $36.28 $36.14 $36.25 $34.21 572,838
2019-06-26 $36.21 $36.28 $36.03 $36.03 $34.00 284,774
2019-06-25 $36.45 $36.45 $36.05 $36.05 $34.02 280,157
2019-06-24 $36.60 $36.61 $36.42 $36.42 $34.37 600,899
2019-06-21 $36.58 $36.74 $36.50 $36.53 $34.47 298,869
2019-06-20 $36.82 $36.85 $36.54 $36.82 $34.58 1,326,422
2019-06-19 $36.41 $36.54 $36.31 $36.48 $34.26 385,678
2019-06-18 $36.23 $36.51 $36.20 $36.37 $34.16 375,569
2019-06-17 $35.99 $36.09 $35.97 $36.01 $33.82 248,985
2019-06-14 $35.98 $36.02 $35.86 $35.92 $33.74 282,448
2019-06-13 $35.94 $36.05 $35.89 $36.01 $33.82 295,763
2019-06-12 $35.90 $35.94 $35.78 $35.86 $33.68 290,588
2019-06-11 $36.19 $36.23 $35.82 $35.92 $33.74 305,486
2019-06-10 $35.99 $36.17 $35.91 $35.93 $33.75 271,678
2019-06-07 $35.58 $35.89 $35.54 $35.76 $33.59 303,522
2019-06-06 $35.28 $35.50 $35.14 $35.42 $33.27 287,036
2019-06-05 $35.15 $35.21 $34.87 $35.21 $33.07 459,276
2019-06-04 $34.48 $34.94 $34.43 $34.93 $32.81 390,091
2019-06-03 $34.23 $34.39 $33.97 $34.16 $32.08 857,884
2019-05-31 $34.33 $34.42 $34.19 $34.23 $32.15 517,368
2019-05-30 $34.67 $34.82 $34.51 $34.66 $32.55 535,313
2019-05-29 $34.69 $34.72 $34.41 $34.62 $32.52 466,305
2019-05-28 $35.22 $35.33 $34.85 $34.85 $32.73 495,021
2019-05-24 $35.26 $35.31 $35.06 $35.16 $33.02 156,346
2019-05-23 $35.24 $35.24 $34.86 $35.07 $32.94 520,684
2019-05-22 $35.51 $35.65 $35.47 $35.52 $33.36 288,381
2019-05-21 $35.56 $35.71 $35.55 $35.67 $33.50 364,751
2019-05-20 $35.35 $35.50 $35.22 $35.33 $33.18 837,470
2019-05-17 $35.53 $35.91 $35.53 $35.58 $33.42 399,862
2019-05-16 $35.61 $36.00 $35.58 $35.80 $33.62 290,980
2019-05-15 $35.11 $35.59 $35.08 $35.50 $33.34 1,102,657
2019-05-14 $35.10 $35.50 $35.08 $35.32 $33.17 413,062
2019-05-13 $35.24 $35.31 $34.85 $34.98 $32.85 557,775
2019-05-10 $35.62 $35.98 $35.20 $35.88 $33.70 583,299
2019-05-09 $35.57 $35.82 $35.30 $35.74 $33.57 623,415
2019-05-08 $35.88 $36.09 $35.79 $35.86 $33.68 585,877
2019-05-07 $36.26 $36.28 $35.65 $35.90 $33.72 507,510
2019-05-06 $36.08 $36.59 $36.08 $36.55 $34.33 356,302
2019-05-03 $36.47 $36.68 $36.45 $36.65 $34.42 339,795
2019-05-02 $36.31 $36.44 $36.03 $36.26 $34.06 276,568
2019-05-01 $36.70 $36.71 $36.32 $36.33 $34.12 296,660
2019-04-30 $36.57 $36.63 $36.33 $36.58 $34.36 607,583
2019-04-29 $36.54 $36.64 $36.52 $36.54 $34.32 245,917
2019-04-26 $36.32 $36.51 $36.23 $36.49 $34.27 392,393
2019-04-25 $36.41 $36.42 $36.18 $36.33 $34.12 404,859
2019-04-24 $36.46 $36.50 $36.36 $36.40 $34.19 280,188
2019-04-23 $36.15 $36.46 $36.11 $36.45 $34.23 433,705
2019-04-22 $35.97 $36.10 $35.96 $36.10 $33.91 368,412
2019-04-18 $36.10 $36.10 $35.89 $36.05 $33.86 303,725
2019-04-17 $36.29 $36.29 $35.94 $36.01 $33.82 341,673
2019-04-16 $36.20 $36.23 $36.05 $36.12 $33.92 300,959
2019-04-15 $36.18 $36.18 $36.01 $36.12 $33.92 275,213
2019-04-12 $36.14 $36.17 $36.02 $36.15 $33.95 340,597
2019-04-11 $36.00 $36.00 $35.83 $35.90 $33.72 642,486
2019-04-10 $35.82 $35.93 $35.76 $35.93 $33.75 384,042
2019-04-09 $35.84 $35.86 $35.67 $35.73 $33.56 815,139
2019-04-08 $35.89 $35.97 $35.77 $35.97 $33.78 351,450
2019-04-05 $35.85 $35.95 $35.81 $35.94 $33.75 309,873
2019-04-04 $35.73 $35.78 $35.60 $35.75 $33.58 322,869
2019-04-03 $35.76 $35.83 $35.59 $35.68 $33.51 532,744
2019-04-02 $35.61 $35.62 $35.47 $35.60 $33.44 462,545
2019-04-01 $35.45 $35.61 $35.40 $35.59 $33.43 408,158
2019-03-29 $35.15 $35.20 $35.03 $35.18 $33.04 1,091,456
2019-03-28 $34.89 $34.98 $34.71 $34.94 $32.82 304,000
2019-03-27 $34.98 $35.02 $34.55 $34.77 $32.66 362,617
2019-03-26 $34.94 $35.09 $34.76 $34.95 $32.83 373,261
2019-03-25 $34.65 $34.81 $34.49 $34.69 $32.58 480,109
2019-03-22 $35.27 $35.31 $34.68 $34.68 $32.57 443,005
2019-03-21 $34.93 $35.49 $34.92 $35.45 $33.29 386,078
2019-03-20 $35.13 $35.28 $34.88 $35.03 $32.90 368,935
2019-03-19 $35.31 $35.39 $35.06 $35.17 $33.03 778,522
2019-03-18 $35.07 $35.22 $35.04 $35.17 $33.03 298,076
2019-03-15 $34.95 $35.13 $34.91 $35.04 $32.91 349,634
2019-03-14 $35.05 $35.09 $34.96 $35.03 $32.76 281,458
2019-03-13 $34.96 $35.17 $34.92 $35.05 $32.78 375,986
2019-03-12 $34.75 $34.89 $34.75 $34.82 $32.57 368,558
2019-03-11 $34.31 $34.72 $34.31 $34.72 $32.47 357,045
2019-03-08 $34.02 $34.21 $33.96 $34.20 $31.99 571,185
2019-03-07 $34.52 $34.52 $34.16 $34.28 $32.06 642,989
2019-03-06 $34.84 $34.85 $34.52 $34.57 $32.33 483,621
2019-03-05 $34.92 $34.92 $34.76 $34.84 $32.58 532,911
2019-03-04 $35.20 $35.22 $34.58 $34.88 $32.62 634,440
2019-03-01 $35.08 $35.11 $34.84 $35.07 $32.80 589,441
2019-02-28 $34.90 $34.95 $34.81 $34.83 $32.57 735,098
2019-02-27 $34.83 $34.96 $34.72 $34.91 $32.65 381,722
2019-02-26 $34.88 $35.03 $34.87 $34.91 $32.65 297,994
2019-02-25 $35.11 $35.18 $34.94 $34.95 $32.69 436,837
2019-02-22 $34.74 $34.91 $34.74 $34.89 $32.63 407,641
2019-02-21 $34.75 $34.75 $34.54 $34.68 $32.43 810,738
2019-02-20 $34.75 $34.85 $34.66 $34.81 $32.56 588,544
2019-02-19 $34.58 $34.82 $34.58 $34.73 $32.48 541,525
2019-02-15 $34.51 $34.67 $34.48 $34.67 $32.43 612,071
2019-02-14 $34.22 $34.42 $34.09 $34.27 $32.05 447,834
2019-02-13 $34.37 $34.44 $34.27 $34.33 $32.11 479,833
2019-02-12 $34.00 $34.27 $34.00 $34.22 $32.00 547,977
2019-02-11 $33.84 $33.88 $33.73 $33.81 $31.62 534,437
2019-02-08 $33.51 $33.75 $33.44 $33.75 $31.56 406,014
2019-02-07 $33.79 $33.87 $33.48 $33.72 $31.54 951,830
2019-02-06 $34.02 $34.07 $33.90 $34.02 $31.82 541,312
2019-02-05 $33.94 $34.08 $33.91 $34.06 $31.85 795,212
2019-02-04 $33.67 $33.91 $33.57 $33.91 $31.71 531,180
2019-02-01 $33.67 $33.77 $33.53 $33.65 $31.47 598,555
2019-01-31 $33.31 $33.67 $33.30 $33.62 $31.44 406,237
2019-01-30 $33.05 $33.44 $32.92 $33.34 $31.18 541,906
2019-01-29 $32.92 $32.94 $32.72 $32.83 $30.70 1,039,500
2019-01-28 $32.83 $32.89 $32.64 $32.89 $30.76 916,164
2019-01-25 $33.01 $33.18 $32.99 $33.10 $30.96 571,381
2019-01-24 $32.69 $32.85 $32.61 $32.79 $30.67 371,169
2019-01-23 $32.84 $32.91 $32.41 $32.72 $30.60 583,065
2019-01-22 $32.95 $32.99 $32.48 $32.68 $30.56 1,383,511
2019-01-18 $32.94 $33.21 $32.86 $33.12 $30.98 899,941
2019-01-17 $32.34 $32.82 $32.34 $32.72 $30.60 425,079
2019-01-16 $32.38 $32.57 $32.36 $32.44 $30.34 1,116,708
2019-01-15 $32.06 $32.37 $32.05 $32.34 $30.25 400,057
2019-01-14 $31.96 $32.13 $31.89 $32.00 $29.93 328,162
2019-01-11 $32.04 $32.20 $31.97 $32.18 $30.10 1,356,097
2019-01-10 $31.87 $32.20 $31.75 $32.17 $30.09 402,486
2019-01-09 $31.98 $32.15 $31.85 $32.05 $29.97 708,706
2019-01-08 $31.84 $31.89 $31.51 $31.87 $29.81 864,533
2019-01-07 $31.28 $31.72 $31.18 $31.53 $29.49 839,241
2019-01-04 $30.61 $31.30 $30.58 $31.23 $29.21 846,290
2019-01-03 $30.71 $30.71 $30.14 $30.18 $28.23 524,438
2019-01-02 $30.43 $31.02 $30.39 $30.91 $28.91 2,401,945
2018-12-31 $30.82 $30.91 $30.57 $30.91 $28.91 2,019,872
2018-12-28 $30.78 $31.02 $30.43 $30.58 $28.60 2,801,388
2018-12-27 $29.96 $30.61 $29.52 $30.61 $28.63 1,423,284
2018-12-26 $29.08 $30.35 $28.88 $30.34 $28.38 2,896,262
2018-12-24 $29.51 $29.61 $28.90 $28.90 $27.03 2,388,469
2018-12-21 $30.44 $30.76 $29.63 $29.67 $27.75 1,653,352
2018-12-20 $30.86 $31.04 $30.18 $30.52 $28.40 5,195,580
2018-12-19 $31.53 $32.00 $30.79 $31.01 $28.85 1,675,873
2018-12-18 $31.75 $31.85 $31.32 $31.50 $29.31 947,312
2018-12-17 $32.10 $32.19 $31.31 $31.46 $29.27 925,542
2018-12-14 $32.50 $32.63 $32.12 $32.19 $29.95 487,273
2018-12-13 $33.00 $33.06 $32.65 $32.81 $30.53 505,328
2018-12-12 $33.09 $33.27 $32.86 $32.87 $30.59 719,614
2018-12-11 $33.05 $33.14 $32.48 $32.66 $30.39 583,394
2018-12-10 $32.62 $32.81 $32.04 $32.68 $30.41 617,272
2018-12-07 $33.41 $33.58 $32.51 $32.65 $30.38 712,316
2018-12-06 $32.93 $33.43 $32.52 $33.43 $31.11 867,234
2018-12-04 $34.53 $34.55 $33.42 $33.48 $31.15 658,250
2018-12-03 $34.74 $34.74 $34.37 $34.58 $32.18 1,102,598
2018-11-30 $33.89 $34.22 $33.87 $34.04 $31.67 1,175,509
2018-11-29 $33.95 $34.13 $33.74 $33.92 $31.56 480,117
2018-11-28 $33.40 $34.01 $33.25 $34.01 $31.65 581,639
2018-11-27 $33.03 $33.18 $32.88 $33.18 $30.87 360,120
2018-11-26 $32.90 $33.19 $32.90 $33.17 $30.86 1,704,577
2018-11-23 $32.61 $32.83 $32.60 $32.66 $30.39 254,831
2018-11-21 $32.88 $33.07 $32.82 $32.82 $30.54 358,276
2018-11-20 $32.84 $33.02 $32.55 $32.67 $30.40 1,294,335
2018-11-19 $33.84 $33.85 $33.17 $33.29 $30.98 409,589
2018-11-16 $33.66 $33.96 $33.59 $33.90 $31.54 209,121
2018-11-15 $33.28 $33.85 $33.07 $33.83 $31.48 290,023
2018-11-14 $33.90 $34.01 $33.24 $33.42 $31.10 635,998
2018-11-13 $33.80 $34.06 $33.60 $33.69 $31.35 347,177
2018-11-12 $34.32 $34.32 $33.67 $33.75 $31.40 372,529
2018-11-09 $34.63 $34.63 $34.21 $34.42 $32.03 337,091
2018-11-08 $34.81 $34.88 $34.63 $34.78 $32.36 382,311
2018-11-07 $34.38 $34.87 $34.38 $34.83 $32.41 491,573
2018-11-06 $33.95 $34.14 $33.92 $34.14 $31.77 481,585
2018-11-05 $33.86 $34.01 $33.67 $33.92 $31.56 3,672,961
2018-11-02 $34.13 $34.18 $33.54 $33.81 $31.46 570,950
2018-11-01 $33.67 $33.99 $33.54 $33.98 $31.62 491,189
2018-10-31 $33.54 $33.86 $33.51 $33.55 $31.22 1,176,969
2018-10-30 $32.72 $33.24 $32.62 $33.20 $30.89 585,670
2018-10-29 $33.31 $33.47 $32.23 $32.72 $30.45 430,743
2018-10-26 $32.94 $33.27 $32.49 $32.85 $30.57 987,592
2018-10-25 $33.10 $33.62 $33.00 $33.42 $31.10 1,040,484
2018-10-24 $33.89 $33.91 $32.79 $32.84 $30.56 1,088,071
2018-10-23 $33.60 $34.05 $33.29 $33.89 $31.53 620,966
2018-10-22 $34.32 $34.35 $34.01 $34.09 $31.72 340,992
2018-10-19 $34.37 $34.62 $34.15 $34.22 $31.84 416,591
2018-10-18 $34.70 $34.75 $34.14 $34.29 $31.91 354,483
2018-10-17 $34.83 $34.88 $34.47 $34.81 $32.39 1,086,899
2018-10-16 $34.34 $34.86 $34.25 $34.80 $32.38 341,868
2018-10-15 $34.18 $34.36 $34.02 $34.07 $31.70 676,489
2018-10-12 $34.36 $34.36 $33.79 $34.23 $31.85 1,051,629
2018-10-11 $34.42 $34.60 $33.62 $33.83 $31.48 908,308
2018-10-10 $35.53 $35.56 $34.49 $34.52 $32.12 875,354
2018-10-09 $35.66 $35.83 $35.60 $35.65 $33.17 405,914
2018-10-08 $35.61 $35.75 $35.41 $35.71 $33.23 924,088
2018-10-05 $35.98 $36.04 $35.52 $35.74 $33.26 345,841
2018-10-04 $36.21 $36.24 $35.74 $35.94 $33.44 641,344
2018-10-03 $36.37 $36.41 $36.21 $36.26 $33.74 370,155
2018-10-02 $36.26 $36.32 $36.15 $36.21 $33.69 350,470
2018-10-01 $36.40 $36.45 $36.19 $36.26 $33.74 390,299
2018-09-28 $36.14 $36.27 $36.12 $36.20 $33.68 579,896
2018-09-27 $36.18 $36.34 $36.13 $36.18 $33.67 449,549
2018-09-26 $36.28 $36.39 $36.05 $36.10 $33.59 396,713
2018-09-25 $36.34 $36.35 $36.20 $36.22 $33.70 968,480
2018-09-24 $36.33 $36.34 $36.19 $36.26 $33.74 416,788
2018-09-21 $36.53 $36.53 $36.35 $36.37 $33.84 363,709
2018-09-20 $36.49 $36.63 $36.45 $36.58 $33.87 417,559
2018-09-19 $36.33 $36.39 $36.28 $36.31 $33.62 299,379
2018-09-18 $36.19 $36.38 $36.19 $36.30 $33.61 549,124
2018-09-17 $36.37 $36.37 $36.10 $36.12 $33.44 624,782
2018-09-14 $36.37 $36.40 $36.24 $36.36 $33.66 340,140
2018-09-13 $36.28 $36.36 $36.23 $36.30 $33.61 338,205
2018-09-12 $36.15 $36.22 $36.01 $36.15 $33.47 497,391
2018-09-11 $35.96 $36.19 $35.89 $36.13 $33.45 568,318
2018-09-10 $36.09 $36.12 $35.98 $36.03 $33.36 1,735,217
2018-09-07 $35.90 $36.09 $35.85 $35.95 $33.28 1,993,333
2018-09-06 $36.19 $36.20 $35.90 $36.01 $33.34 404,802
2018-09-05 $36.22 $36.22 $35.98 $36.15 $33.47 460,474
2018-09-04 $36.28 $36.32 $36.11 $36.27 $33.58 373,375
2018-08-31 $36.23 $36.34 $36.19 $36.31 $33.62 464,441
2018-08-30 $36.39 $36.41 $36.21 $36.28 $33.59 426,553
2018-08-29 $36.28 $36.46 $36.24 $36.44 $33.74 350,431
2018-08-28 $36.25 $36.30 $36.16 $36.24 $33.55 340,525
2018-08-27 $36.08 $36.25 $36.08 $36.22 $33.53 309,989
2018-08-24 $35.84 $35.98 $35.83 $35.97 $33.30 214,359
2018-08-23 $35.82 $35.88 $35.70 $35.75 $33.10 282,166
2018-08-22 $35.79 $35.87 $35.73 $35.82 $33.16 275,297
2018-08-21 $35.72 $35.92 $35.72 $35.80 $33.14 492,771
2018-08-20 $35.65 $35.75 $35.61 $35.68 $33.03 812,474
2018-08-17 $35.47 $35.67 $35.41 $35.62 $32.98 283,495
2018-08-16 $35.41 $35.59 $35.39 $35.47 $32.84 313,609
2018-08-15 $35.29 $35.33 $34.98 $35.18 $32.57 302,194
2018-08-14 $35.35 $35.50 $35.29 $35.45 $32.82 578,514
2018-08-13 $35.41 $35.48 $35.18 $35.21 $32.60 412,417
2018-08-10 $35.41 $35.49 $35.29 $35.37 $32.75 259,723
2018-08-09 $35.65 $35.71 $35.56 $35.59 $32.95 258,516
2018-08-08 $35.64 $35.68 $35.55 $35.63 $32.99 308,000
2018-08-07 $35.39 $35.69 $35.39 $35.65 $33.01 373,329
2018-08-06 $35.39 $35.57 $35.35 $35.53 $32.89 496,083
2018-08-03 $34.88 $35.40 $34.88 $35.40 $32.77 346,493
2018-08-02 $34.88 $35.30 $34.88 $35.29 $32.67 563,297
2018-08-01 $35.13 $35.19 $34.95 $35.06 $32.46 849,703
2018-07-31 $35.04 $35.19 $34.96 $35.09 $32.49 841,128
2018-07-30 $35.15 $35.15 $34.84 $34.89 $32.30 590,782
2018-07-27 $35.46 $35.47 $34.99 $35.10 $32.50 1,126,326
2018-07-26 $35.37 $35.48 $35.35 $35.37 $32.75 674,324
2018-07-25 $35.17 $35.48 $35.13 $35.46 $32.83 912,503
2018-07-24 $35.26 $35.32 $35.04 $35.17 $32.56 984,155
2018-07-23 $35.04 $35.11 $34.94 $35.09 $32.49 575,740
2018-07-20 $35.02 $35.13 $35.02 $35.04 $32.44 550,966
2018-07-19 $35.11 $35.17 $34.98 $35.08 $32.48 800,924
2018-07-18 $35.12 $35.18 $35.03 $35.16 $32.55 356,475
2018-07-17 $34.88 $35.16 $34.86 $35.10 $32.50 686,176
2018-07-16 $35.03 $35.03 $34.89 $34.96 $32.37 502,935
2018-07-13 $34.98 $35.06 $34.90 $35.00 $32.40 438,167
2018-07-12 $34.86 $34.99 $34.77 $34.99 $32.39 596,032
2018-07-11 $34.78 $34.87 $34.66 $34.71 $32.13 1,045,416
2018-07-10 $34.94 $34.99 $34.85 $34.96 $32.37 840,029
2018-07-09 $34.71 $34.87 $34.67 $34.87 $32.28 838,226
2018-07-06 $34.31 $34.60 $34.23 $34.56 $32.00 1,176,706
2018-07-05 $34.17 $34.28 $34.00 $34.28 $31.74 1,211,121
2018-07-03 $34.22 $34.25 $33.94 $33.97 $31.45 311,092
2018-07-02 $33.80 $34.09 $33.76 $34.09 $31.56 793,059
2018-06-29 $34.11 $34.28 $33.99 $33.99 $31.47 745,125
2018-06-28 $33.77 $34.05 $33.64 $33.94 $31.42 1,057,301
2018-06-27 $34.19 $34.34 $33.75 $33.77 $31.26 534,470
2018-06-26 $34.08 $34.19 $33.97 $34.08 $31.55 317,193
2018-06-25 $34.33 $34.38 $33.79 $33.98 $31.46 969,257
2018-06-22 $34.62 $34.63 $34.45 $34.48 $31.92 559,723
2018-06-21 $34.66 $34.66 $34.37 $34.44 $31.88 586,135
2018-06-20 $34.67 $34.74 $34.59 $34.67 $32.10 613,931
2018-06-19 $34.39 $34.59 $34.30 $34.56 $32.00 822,737
2018-06-18 $34.54 $34.71 $34.47 $34.70 $32.13 349,744
2018-06-15 $34.68 $34.77 $34.52 $34.73 $32.15 615,019
2018-06-14 $34.91 $34.96 $34.81 $34.88 $32.18 522,163
2018-06-13 $34.94 $35.00 $34.80 $34.81 $32.11 276,262
2018-06-12 $34.96 $35.00 $34.85 $34.95 $32.24 4,384,968
2018-06-11 $34.87 $34.96 $34.84 $34.88 $32.18 542,258
2018-06-08 $34.69 $34.84 $34.64 $34.82 $32.12 550,337
2018-06-07 $34.83 $34.86 $34.60 $34.74 $32.05 928,420
2018-06-06 $34.58 $34.76 $34.47 $34.71 $32.02 701,378
2018-06-05 $34.46 $34.51 $34.35 $34.49 $31.82 550,260
2018-06-04 $34.38 $34.44 $34.33 $34.44 $31.77 344,862
2018-06-01 $34.13 $34.30 $34.12 $34.27 $31.61 787,094
2018-05-31 $34.13 $34.14 $33.87 $33.92 $31.29 673,565
2018-05-30 $33.90 $34.22 $33.90 $34.17 $31.52 389,397
2018-05-29 $33.85 $33.94 $33.55 $33.72 $31.11 703,018
2018-05-25 $34.05 $34.11 $33.97 $34.05 $31.41 328,273
2018-05-24 $34.12 $34.15 $33.87 $34.12 $31.48 564,766
2018-05-23 $33.93 $34.17 $33.90 $34.17 $31.52 188,435
2018-05-22 $34.29 $34.29 $34.03 $34.07 $31.43 1,768,066
2018-05-21 $34.13 $34.24 $34.09 $34.15 $31.50 569,718
2018-05-18 $33.97 $34.00 $33.88 $33.94 $31.31 218,380
2018-05-17 $33.99 $34.13 $33.88 $34.00 $31.36 252,966
2018-05-16 $33.85 $34.05 $33.85 $33.98 $31.35 245,014
2018-05-15 $33.90 $33.90 $33.72 $33.82 $31.20 299,728
2018-05-14 $34.13 $34.18 $33.98 $34.04 $31.40 233,724
2018-05-11 $33.99 $34.08 $33.90 $34.01 $31.37 340,728
2018-05-10 $33.77 $34.00 $33.72 $33.96 $31.33 413,896
2018-05-09 $33.43 $33.69 $33.38 $33.65 $31.04 657,099
2018-05-08 $33.30 $33.40 $33.16 $33.35 $30.77 335,957
2018-05-07 $33.31 $33.46 $33.24 $33.32 $30.74 469,081
2018-05-04 $32.71 $33.30 $32.63 $33.18 $30.61 644,380
2018-05-03 $32.77 $32.86 $32.37 $32.80 $30.26 499,515
2018-05-02 $33.03 $33.15 $32.82 $32.85 $30.30 342,821
2018-05-01 $32.92 $33.05 $32.70 $33.05 $30.49 630,828
2018-04-30 $33.33 $33.40 $32.98 $33.00 $30.44 434,008
2018-04-27 $33.27 $33.32 $33.12 $33.22 $30.65 341,000
2018-04-26 $33.01 $33.31 $32.96 $33.23 $30.65 981,085
2018-04-25 $32.81 $32.96 $32.60 $32.87 $30.32 507,958
2018-04-24 $33.40 $33.42 $32.63 $32.85 $30.30 453,937
2018-04-23 $33.34 $33.40 $33.09 $33.23 $30.65 355,924
2018-04-20 $33.53 $33.55 $33.14 $33.23 $30.65 455,710
2018-04-19 $33.64 $33.65 $33.38 $33.51 $30.91 10,095,762
2018-04-18 $33.75 $33.82 $33.64 $33.71 $31.10 313,870
2018-04-17 $33.52 $33.74 $33.48 $33.66 $31.05 205,860
2018-04-16 $33.27 $33.41 $33.16 $33.32 $30.74 239,750
2018-04-13 $33.34 $33.34 $32.90 $33.03 $30.47 265,379
2018-04-12 $33.09 $33.27 $33.02 $33.16 $30.59 279,649
2018-04-11 $32.86 $33.10 $32.84 $32.87 $30.32 256,501
2018-04-10 $32.90 $33.13 $32.78 $33.04 $30.48 301,485
2018-04-09 $32.61 $32.96 $32.45 $32.53 $30.01 1,275,782
2018-04-06 $32.86 $33.02 $32.16 $32.39 $29.88 291,269
2018-04-05 $33.07 $33.19 $32.94 $33.09 $30.53 694,220
2018-04-04 $31.97 $32.91 $31.95 $32.84 $30.29 366,433
2018-04-03 $32.25 $32.52 $32.01 $32.48 $29.96 287,343
2018-04-02 $32.68 $32.76 $31.75 $32.09 $29.60 724,676
2018-03-29 $32.54 $33.00 $32.45 $32.82 $30.28 568,545
2018-03-28 $32.48 $32.67 $32.23 $32.36 $29.85 188,424
2018-03-27 $33.15 $33.17 $32.27 $32.46 $29.94 372,148
2018-03-26 $32.67 $33.03 $32.35 $32.97 $30.41 1,791,089
2018-03-23 $32.93 $32.95 $32.15 $32.18 $29.69 728,685
2018-03-22 $33.38 $33.48 $32.83 $32.85 $30.30 340,704
2018-03-21 $33.71 $33.95 $33.63 $33.67 $31.06 185,288
2018-03-20 $33.70 $33.77 $33.62 $33.65 $31.04 1,058,765
2018-03-19 $34.00 $34.01 $33.42 $33.63 $31.02 412,292
2018-03-16 $34.08 $34.19 $34.05 $34.09 $31.45 123,794
2018-03-15 $34.23 $34.31 $34.05 $34.11 $31.35 95,725
2018-03-14 $34.50 $34.50 $34.12 $34.18 $31.41 916,694
2018-03-13 $34.77 $34.78 $34.30 $34.38 $31.60 290,320
2018-03-12 $34.66 $34.72 $34.52 $34.59 $31.79 186,965
2018-03-09 $34.23 $34.60 $34.19 $34.60 $31.80 170,814
2018-03-08 $33.98 $34.06 $33.86 $34.02 $31.27 276,443
2018-03-07 $33.55 $33.97 $33.55 $33.91 $31.17 300,082
2018-03-06 $33.87 $33.92 $33.69 $33.89 $31.15 294,125
2018-03-05 $33.28 $33.87 $33.24 $33.76 $31.03 415,553
2018-03-02 $32.99 $33.47 $32.87 $33.41 $30.71 408,069
2018-03-01 $33.60 $33.80 $32.97 $33.18 $30.50 392,202
2018-02-28 $34.07 $34.16 $33.56 $33.56 $30.85 396,889
2018-02-27 $34.41 $34.50 $33.96 $33.97 $31.22 230,745
2018-02-26 $34.20 $34.39 $34.07 $34.36 $31.58 567,070
2018-02-23 $33.70 $34.02 $33.61 $34.02 $31.27 158,664
2018-02-22 $33.57 $33.82 $33.43 $33.48 $30.77 180,316
2018-02-21 $33.69 $34.03 $33.47 $33.47 $30.76 163,989
2018-02-20 $33.70 $33.91 $33.53 $33.65 $30.93 315,190
2018-02-16 $33.74 $34.08 $33.74 $33.85 $31.11 721,980
2018-02-15 $33.66 $33.82 $33.33 $33.82 $31.08 274,258
2018-02-14 $32.72 $33.45 $32.72 $33.40 $30.70 437,687
2018-02-13 $32.73 $33.02 $32.65 $32.94 $30.28 397,763
2018-02-12 $32.73 $33.06 $32.44 $32.86 $30.20 925,358
2018-02-09 $32.33 $32.62 $31.39 $32.38 $29.76 679,557
2018-02-08 $33.26 $33.27 $31.98 $31.98 $29.39 356,800
2018-02-07 $33.21 $33.71 $33.15 $33.15 $30.47 339,499
2018-02-06 $32.35 $33.41 $32.03 $33.34 $30.64 994,150
2018-02-05 $33.93 $34.16 $32.70 $33.04 $30.37 706,714
2018-02-02 $34.67 $34.72 $34.12 $34.12 $31.36 500,678
2018-02-01 $34.78 $35.02 $34.75 $34.86 $32.04 252,827
2018-01-31 $35.00 $35.07 $34.74 $34.91 $32.09 1,211,088
2018-01-30 $35.00 $35.05 $34.83 $34.88 $32.06 340,515
2018-01-29 $35.42 $35.46 $35.22 $35.25 $32.40 1,230,351
2018-01-26 $35.25 $35.46 $35.18 $35.45 $32.58 311,882
2018-01-25 $35.21 $35.21 $35.00 $35.10 $32.26 316,137
2018-01-24 $35.26 $35.28 $34.95 $35.11 $32.27 412,751
2018-01-23 $35.07 $35.16 $35.01 $35.14 $32.30 257,155
2018-01-22 $34.79 $35.05 $34.76 $35.05 $32.21 283,979
2018-01-19 $34.67 $34.78 $34.60 $34.75 $31.94 1,857,133
2018-01-18 $34.66 $34.69 $34.52 $34.60 $31.80 2,184,039
2018-01-17 $34.51 $34.72 $34.37 $34.65 $31.85 1,036,726
2018-01-16 $34.66 $34.75 $34.26 $34.33 $31.55 907,446
2018-01-12 $34.39 $34.51 $34.33 $34.51 $31.72 498,128
2018-01-11 $34.10 $34.29 $34.06 $34.29 $31.52 869,536
2018-01-10 $33.99 $34.07 $33.89 $34.00 $31.25 504,941
2018-01-09 $34.08 $34.16 $34.03 $34.05 $31.30 2,025,730
2018-01-08 $33.97 $34.03 $33.89 $34.02 $31.27 328,413
2018-01-05 $33.86 $33.96 $33.79 $33.95 $31.20 764,416
2018-01-04 $33.73 $33.80 $33.71 $33.75 $31.02 712,347
2018-01-03 $33.47 $33.63 $33.47 $33.63 $30.91 287,847
2018-01-02 $33.41 $33.44 $33.28 $33.36 $30.66 920,468
2017-12-29 $33.43 $33.43 $33.19 $33.21 $30.52 469,792
2017-12-28 $33.35 $33.35 $33.27 $33.34 $30.64 509,386
2017-12-27 $33.28 $33.37 $33.22 $33.26 $30.57 1,405,792
2017-12-26 $33.23 $33.26 $33.21 $33.25 $30.56 259,140
2017-12-22 $33.31 $33.31 $33.20 $33.25 $30.56 340,358
2017-12-21 $33.27 $33.36 $33.23 $33.26 $30.57 291,557
2017-12-20 $33.33 $33.33 $33.15 $33.21 $30.52 398,411
2017-12-19 $33.45 $33.45 $33.20 $33.21 $30.52 295,905
2017-12-18 $33.31 $33.37 $33.31 $33.32 $30.62 990,499
2017-12-15 $32.97 $33.17 $32.93 $33.09 $30.41 295,461
2017-12-14 $33.20 $33.20 $32.97 $32.98 $30.16 331,948
2017-12-13 $33.17 $33.26 $33.09 $33.09 $30.26 445,600
2017-12-12 $33.14 $33.21 $33.10 $33.13 $30.30 357,100
2017-12-11 $33.04 $33.11 $33.02 $33.11 $30.28 323,768
2017-12-08 $32.99 $33.04 $32.94 $33.02 $30.20 500,195
2017-12-07 $32.66 $32.88 $32.66 $32.83 $30.02 263,733
2017-12-06 $32.75 $32.78 $32.67 $32.73 $29.93 289,134
2017-12-05 $32.94 $32.99 $32.74 $32.76 $29.96 274,342
2017-12-04 $33.15 $33.23 $32.88 $32.90 $30.09 352,840
2017-12-01 $32.99 $33.03 $32.44 $32.93 $30.11 975,119
2017-11-30 $32.90 $33.10 $32.84 $33.01 $30.19 277,879
2017-11-29 $32.73 $32.84 $32.67 $32.72 $29.92 163,434
2017-11-28 $32.48 $32.73 $32.43 $32.73 $29.93 186,608
2017-11-27 $32.45 $32.46 $32.36 $32.37 $29.60 278,762
2017-11-24 $32.45 $32.45 $32.39 $32.43 $29.66 103,272
2017-11-22 $32.41 $32.41 $32.34 $32.36 $29.59 184,875
2017-11-21 $32.27 $32.39 $32.27 $32.38 $29.61 926,659
2017-11-20 $32.16 $32.18 $32.09 $32.10 $29.35 249,593
2017-11-17 $32.11 $32.14 $32.08 $32.10 $29.35 232,767
2017-11-16 $31.98 $32.19 $31.98 $32.15 $29.40 735,897
2017-11-15 $31.90 $31.93 $31.72 $31.83 $29.11 290,292
2017-11-14 $31.98 $32.02 $31.88 $32.01 $29.27 251,001
2017-11-13 $31.98 $32.11 $31.96 $32.08 $29.34 146,495
2017-11-10 $32.05 $32.07 $31.98 $32.05 $29.31 158,029
2017-11-09 $32.04 $32.14 $31.84 $32.06 $29.32 267,382
2017-11-08 $32.13 $32.20 $32.06 $32.17 $29.42 344,245
2017-11-07 $32.23 $32.24 $32.06 $32.13 $29.38 151,925
2017-11-06 $32.17 $32.20 $32.12 $32.16 $29.41 255,532
2017-11-03 $32.08 $32.13 $31.99 $32.12 $29.37 152,560
2017-11-02 $32.04 $32.05 $31.87 $32.02 $29.28 259,199
2017-11-01 $32.13 $32.16 $31.96 $32.02 $29.28 226,274
2017-10-31 $32.00 $32.04 $31.96 $32.01 $29.27 199,568
2017-10-30 $32.00 $32.03 $31.90 $31.94 $29.21 135,784
2017-10-27 $31.92 $32.07 $31.86 $32.06 $29.32 156,322
2017-10-26 $31.88 $31.88 $31.80 $31.80 $29.08 192,185
2017-10-25 $31.95 $31.95 $31.62 $31.77 $29.05 95,519
2017-10-24 $31.88 $31.95 $31.88 $31.91 $29.18 353,407
2017-10-23 $32.04 $32.04 $31.85 $31.86 $29.14 386,350
2017-10-20 $31.98 $32.00 $31.91 $31.99 $29.25 120,117
2017-10-19 $31.75 $31.82 $31.63 $31.81 $29.09 113,270
2017-10-18 $31.86 $31.86 $31.79 $31.81 $29.09 59,879
2017-10-17 $31.70 $31.79 $31.70 $31.73 $29.02 92,431
2017-10-16 $31.72 $31.77 $31.72 $31.75 $29.03 4,733
2017-10-13 $190.47 $190.85 $190.27 $190.27 $29.00 55,560
2017-10-12 $190.43 $190.67 $189.89 $190.44 $29.02 14,094
2017-10-11 $190.06 $190.49 $190.06 $190.49 $29.03 11,004
2017-10-10 $190.48 $190.48 $189.86 $190.17 $28.98 24,096
2017-10-09 $190.58 $190.58 $189.97 $190.00 $28.96 5,160
2017-10-06 $189.98 $190.26 $189.87 $190.04 $28.96 23,412
2017-10-05 $189.63 $190.33 $189.63 $190.08 $28.97 9,564
2017-10-04 $189.27 $189.58 $189.01 $189.32 $28.86 15,900
2017-10-03 $189.09 $189.09 $188.52 $188.93 $28.80 26,766
2017-10-02 $188.05 $188.71 $187.92 $188.63 $28.75 39,066
2017-09-29 $186.88 $187.90 $186.88 $187.90 $28.64 59,064
2017-09-28 $186.46 $187.08 $186.46 $186.91 $28.49 20,118
2017-09-27 $186.35 $187.03 $185.67 $186.91 $28.49 71,400
2017-09-26 $185.80 $186.35 $185.60 $185.60 $28.29 108,300
2017-09-25 $186.30 $186.30 $185.27 $185.66 $28.30 18,654
2017-09-22 $185.87 $186.17 $185.66 $186.17 $28.37 10,158
2017-09-21 $186.01 $186.49 $185.82 $185.82 $28.32 37,974
2017-09-20 $186.08 $186.68 $185.84 $186.30 $28.39 15,516
2017-09-19 $186.03 $186.27 $185.99 $186.27 $28.39 6,708
2017-09-18 $186.20 $186.32 $185.82 $185.95 $28.34 8,514
2017-09-15 $184.82 $185.90 $184.82 $185.52 $28.28 9,492
2017-09-14 $187.18 $187.18 $185.84 $186.14 $28.25 14,370
2017-09-13 $186.13 $186.50 $185.90 $186.50 $28.31 2,112,270
2017-09-12 $186.16 $186.16 $185.55 $185.66 $28.18 38,880
2017-09-11 $185.05 $185.23 $185.05 $185.23 $28.12 5,286
2017-09-08 $183.25 $183.54 $183.25 $183.50 $27.85 8,238
2017-09-07 $184.06 $184.06 $183.35 $183.35 $27.83 7,134
2017-09-06 $183.76 $183.76 $183.36 $183.69 $27.88 18,492
2017-09-05 $183.07 $183.13 $182.87 $183.13 $27.80 18,258
2017-09-01 $184.65 $185.06 $184.60 $184.84 $28.06 15,366
2017-08-31 $183.56 $184.18 $183.56 $184.18 $27.96 14,436
2017-08-30 $181.92 $183.07 $181.80 $182.90 $27.76 34,152
2017-08-29 $181.27 $181.89 $181.27 $181.86 $27.61 30,078
2017-08-28 $182.31 $182.31 $181.51 $181.62 $27.57 14,760
2017-08-25 $182.16 $182.88 $181.77 $181.80 $27.60 18,282
2017-08-24 $181.36 $181.50 $181.18 $181.18 $27.50 481,980
2017-08-23 $181.59 $181.64 $181.59 $181.64 $27.57 10,464
2017-08-22 $181.70 $181.76 $181.40 $181.76 $27.59 12,582
2017-08-21 $179.67 $180.31 $179.66 $180.09 $27.34 24,792
2017-08-18 $180.11 $181.03 $179.88 $180.47 $27.39 28,476
2017-08-17 $182.07 $182.39 $180.42 $180.42 $27.39 20,664
2017-08-16 $183.61 $183.61 $183.44 $183.44 $27.84 5,484
2017-08-15 $183.32 $183.54 $182.82 $183.20 $27.81 3,738
2017-08-14 $182.98 $183.40 $182.77 $183.23 $27.81 20,316
2017-08-11 $181.50 $181.96 $181.32 $181.50 $27.55 1,512,564
2017-08-10 $183.29 $183.29 $181.30 $181.30 $27.52 18,450
2017-08-09 $183.41 $184.11 $183.41 $183.73 $27.89 5,004
2017-08-08 $184.14 $185.27 $184.00 $184.00 $27.93 12,000
2017-08-07 $183.98 $184.44 $183.98 $184.44 $28.00 8,958
2017-08-04 $184.32 $184.32 $183.69 $183.94 $27.92 40,440
2017-08-03 $183.45 $184.20 $183.45 $183.74 $27.89 24,360
2017-08-02 $184.02 $184.04 $183.31 $183.70 $27.89 48,096
2017-08-01 $184.56 $184.56 $183.79 $183.83 $27.90 237,444
2017-07-31 $184.31 $184.31 $183.51 $183.87 $27.91 54,084
2017-07-28 $183.80 $183.80 $183.44 $183.50 $27.85 442,584
2017-07-27 $185.14 $185.14 $183.28 $183.99 $27.93 196,320
2017-07-26 $185.07 $185.07 $184.49 $184.85 $28.06 11,232
2017-07-25 $185.14 $185.30 $184.74 $184.77 $28.05 20,346
2017-07-24 $184.30 $184.30 $183.91 $183.94 $27.92 9,912
2017-07-21 $183.76 $184.27 $183.69 $184.07 $27.94 12,396
2017-07-20 $184.52 $184.94 $183.99 $184.47 $28.00 21,840
2017-07-19 $183.61 $184.15 $183.52 $184.15 $27.95 16,206
2017-07-18 $182.51 $183.08 $182.51 $182.88 $27.76 30,906
2017-07-17 $183.87 $183.87 $182.79 $182.79 $27.75 145,608
2017-07-14 $182.94 $183.68 $182.26 $183.46 $27.85 26,526
2017-07-13 $182.31 $182.55 $181.84 $182.55 $27.71 21,954
2017-07-12 $182.01 $182.24 $181.86 $182.16 $27.65 12,954
2017-07-11 $180.80 $181.00 $180.44 $180.90 $27.46 11,520
2017-07-10 $180.92 $181.16 $180.87 $180.87 $27.46 4,410
2017-07-07 $179.89 $180.69 $179.89 $180.60 $27.41 8,142
2017-07-06 $180.30 $180.30 $179.35 $179.35 $27.22 6,984
2017-07-05 $181.18 $181.60 $180.70 $181.60 $27.57 10,074
2017-07-03 $181.28 $181.68 $180.94 $180.96 $27.47 11,364
2017-06-30 $180.38 $181.35 $180.38 $180.81 $27.45 39,540
2017-06-29 $182.57 $182.57 $179.83 $179.84 $27.30 15,186
2017-06-28 $181.44 $182.19 $180.95 $181.80 $27.60 21,258
2017-06-27 $181.48 $181.56 $179.76 $179.76 $27.29 48,528
2017-06-26 $182.02 $182.28 $181.42 $181.96 $27.62 41,394
2017-06-23 $181.13 $181.73 $181.13 $181.70 $27.58 18,006
2017-06-22 $181.17 $181.41 $180.92 $181.41 $27.54 10,950
2017-06-21 $181.31 $181.56 $180.66 $180.66 $27.42 11,448
2017-06-20 $183.28 $183.28 $181.58 $181.58 $27.56 10,482
2017-06-19 $181.54 $182.67 $181.54 $182.41 $27.69 21,912
2017-06-16 $181.46 $181.46 $180.16 $180.87 $27.45 15,042
2017-06-15 $181.07 $181.83 $181.07 $181.53 $27.43 56,340
2017-06-14 $182.40 $182.40 $181.52 $181.52 $27.43 10,074
2017-06-13 $182.36 $182.58 $181.75 $182.21 $27.53 40,854
2017-06-12 $180.76 $181.63 $180.73 $181.27 $27.39 68,886
2017-06-09 $182.31 $182.61 $181.20 $181.53 $27.43 11,412
2017-06-08 $181.71 $181.88 $181.10 $181.66 $27.45 33,198
2017-06-07 $181.38 $181.73 $180.92 $181.22 $27.38 82,566
2017-06-06 $181.60 $181.63 $181.38 $181.42 $27.41 12,600
2017-06-05 $182.37 $182.37 $181.54 $181.83 $27.48 20,892
2017-06-02 $181.24 $182.49 $181.24 $182.49 $27.58 22,770
2017-06-01 $180.88 $181.26 $180.26 $181.05 $27.36 21,384
2017-05-31 $180.54 $180.54 $179.24 $179.82 $27.17 50,112
2017-05-30 $181.14 $181.14 $179.75 $179.88 $27.18 47,310
2017-05-26 $180.17 $180.41 $179.99 $180.06 $27.21 9,486
2017-05-25 $180.15 $180.53 $179.75 $179.84 $27.17 76,866
2017-05-24 $179.23 $179.49 $179.01 $179.49 $27.12 48,726
2017-05-23 $179.12 $179.12 $178.76 $179.00 $27.05 15,342
2017-05-22 $178.30 $178.92 $178.24 $178.51 $26.97 20,802
2017-05-19 $177.08 $178.12 $177.08 $177.94 $26.89 27,408
2017-05-18 $175.90 $177.08 $175.89 $176.47 $26.67 26,754
2017-05-17 $176.89 $177.10 $175.90 $176.07 $26.61 38,748
2017-05-16 $179.32 $179.32 $179.00 $179.07 $27.06 11,760
2017-05-15 $179.26 $179.45 $178.67 $179.20 $27.08 14,652
2017-05-12 $178.83 $178.83 $177.84 $178.23 $26.93 45,594
2017-05-11 $178.00 $178.71 $177.84 $178.71 $27.00 164,412
2017-05-10 $178.66 $178.90 $178.44 $178.90 $27.03 8,322
2017-05-09 $179.30 $179.32 $178.31 $178.31 $26.94 103,914
2017-05-08 $179.73 $179.73 $178.59 $178.89 $27.03 9,888
2017-05-05 $179.24 $179.29 $178.21 $179.29 $27.09 34,440
2017-05-04 $177.88 $178.25 $177.88 $178.14 $26.92 16,128
2017-05-03 $178.85 $178.85 $177.71 $177.71 $26.85 28,164
2017-05-02 $178.24 $178.57 $178.10 $178.36 $26.95 46,242
2017-05-01 $178.52 $178.87 $178.22 $178.81 $27.02 35,298
2017-04-28 $181.15 $181.15 $178.03 $178.03 $26.90 12,924
2017-04-27 $178.52 $178.84 $178.29 $178.49 $26.97 21,432
2017-04-26 $179.18 $179.31 $178.31 $178.31 $26.94 28,740
2017-04-25 $178.62 $178.67 $178.28 $178.60 $26.99 23,232
2017-04-24 $177.24 $177.40 $177.11 $177.40 $26.81 17,580
2017-04-21 $175.81 $175.82 $175.29 $175.62 $26.54 19,356
2017-04-20 $175.27 $176.23 $175.27 $176.23 $26.63 6,456
2017-04-19 $174.80 $175.58 $174.51 $174.74 $26.40 18,936
2017-04-18 $174.22 $174.87 $174.19 $174.59 $26.38 33,456
2017-04-17 $173.84 $175.12 $173.84 $175.12 $26.46 26,454
2017-04-13 $174.55 $174.86 $173.74 $173.95 $26.28 32,736
2017-04-12 $175.47 $175.47 $174.38 $174.66 $26.39 31,290
2017-04-11 $175.14 $175.36 $174.22 $175.10 $26.46 27,150
2017-04-10 $175.64 $175.74 $175.10 $175.44 $26.51 65,142
2017-04-07 $175.57 $175.98 $175.20 $175.20 $26.47 15,930
2017-04-06 $174.97 $175.65 $174.97 $175.64 $26.54 41,460
2017-04-05 $176.10 $178.18 $174.94 $175.44 $26.51 53,844
2017-04-04 $175.77 $175.94 $175.25 $175.41 $26.51 95,532
2017-04-03 $176.34 $176.35 $174.61 $176.07 $26.61 52,500
2017-03-31 $176.56 $176.87 $176.25 $176.28 $26.64 29,568
2017-03-30 $175.88 $176.80 $175.88 $176.80 $26.72 25,602
2017-03-29 $174.76 $176.07 $174.76 $175.94 $26.59 136,854
2017-03-28 $174.20 $175.45 $174.00 $175.23 $26.48 1,219,098
2017-03-27 $173.97 $174.44 $173.15 $174.26 $26.33 20,340
2017-03-24 $175.11 $175.25 $173.60 $173.63 $26.24 23,454
2017-03-23 $174.55 $175.35 $174.21 $174.21 $26.32 13,590
2017-03-22 $174.06 $174.50 $173.85 $174.37 $26.35 10,878
2017-03-21 $176.28 $176.64 $174.54 $174.54 $26.37 16,668
2017-03-20 $176.77 $176.99 $176.29 $176.61 $26.69 45,270
2017-03-17 $177.98 $177.98 $177.04 $177.40 $26.81 14,202
2017-03-16 $178.46 $178.46 $177.75 $177.75 $26.75 8,082
2017-03-15 $177.10 $178.53 $177.10 $177.90 $26.77 41,538
2017-03-14 $176.47 $176.47 $175.97 $176.14 $26.51 6,630
2017-03-13 $176.79 $177.54 $176.79 $176.93 $26.63 19,524
2017-03-10 $177.10 $177.10 $176.45 $176.85 $26.62 43,284
2017-03-09 $176.42 $177.10 $175.86 $175.86 $26.47 20,298
2017-03-08 $177.17 $177.17 $176.80 $176.89 $26.62 13,434
2017-03-07 $176.93 $177.29 $176.80 $177.01 $26.64 21,426
2017-03-06 $177.00 $177.48 $176.82 $177.19 $26.67 102,048
2017-03-03 $177.97 $178.16 $177.90 $178.16 $26.81 9,354
2017-03-02 $179.18 $179.18 $178.03 $178.03 $26.79 110,736
2017-03-01 $178.75 $181.41 $178.75 $179.32 $26.99 49,644
2017-02-28 $177.57 $177.57 $176.41 $176.72 $26.60 31,986
2017-02-27 $177.29 $177.53 $177.22 $177.53 $26.72 17,988
2017-02-24 $176.60 $176.60 $176.22 $176.26 $26.53 16,806
2017-02-23 $177.32 $177.32 $176.39 $176.61 $26.58 32,238
2017-02-22 $177.10 $177.23 $176.41 $176.98 $26.64 25,764
2017-02-21 $176.18 $177.34 $176.18 $177.34 $26.69 19,326
2017-02-17 $175.73 $175.80 $175.00 $175.57 $26.42 37,992
2017-02-16 $176.01 $176.01 $175.09 $175.49 $26.41 35,040
2017-02-15 $174.72 $175.90 $174.72 $175.82 $26.46 62,640
2017-02-14 $174.63 $174.98 $173.98 $174.93 $26.33 76,428
2017-02-13 $174.36 $174.81 $174.03 $174.67 $26.29 28,854
2017-02-10 $172.98 $173.49 $172.98 $173.49 $26.11 5,412
2017-02-09 $172.77 $173.13 $172.34 $172.88 $26.02 15,024
2017-02-08 $171.33 $172.00 $171.05 $171.66 $25.83 23,688
2017-02-07 $172.01 $172.01 $171.15 $171.42 $25.80 33,702
2017-02-06 $171.72 $171.96 $171.50 $171.72 $25.84 32,814
2017-02-03 $171.81 $172.23 $171.63 $171.87 $25.87 7,050
2017-02-02 $170.89 $171.15 $169.95 $170.70 $25.69 15,624
2017-02-01 $171.10 $171.10 $170.01 $170.85 $25.71 48,948
2017-01-31 $169.78 $170.51 $169.45 $170.51 $25.66 21,792
2017-01-30 $170.62 $170.62 $169.60 $170.35 $25.64 25,692
2017-01-27 $171.60 $171.85 $171.21 $171.27 $25.78 17,178
2017-01-26 $172.68 $172.68 $171.64 $171.69 $25.84 20,520
2017-01-25 $171.54 $172.09 $171.02 $172.07 $25.90 41,598
2017-01-24 $169.64 $170.71 $169.64 $170.30 $25.63 125,484
2017-01-23 $169.13 $169.31 $168.96 $169.31 $25.48 10,038
2017-01-20 $170.14 $170.14 $169.13 $169.43 $25.50 28,332
2017-01-19 $169.67 $169.68 $168.80 $168.95 $25.43 34,038
2017-01-18 $169.19 $169.72 $169.19 $169.58 $25.52 16,872
2017-01-17 $169.57 $169.94 $168.97 $168.97 $25.43 26,142
2017-01-13 $169.64 $170.36 $169.64 $170.13 $25.60 27,486
2017-01-12 $169.71 $169.80 $168.78 $169.74 $25.55 50,760
2017-01-11 $170.20 $170.20 $169.30 $170.11 $25.60 20,388
2017-01-10 $170.36 $170.39 $169.62 $169.76 $25.55 35,928
2017-01-09 $169.79 $170.15 $169.47 $169.62 $25.53 45,546
2017-01-06 $170.48 $170.77 $169.51 $170.49 $25.66 46,872
2017-01-05 $170.11 $170.11 $169.15 $169.90 $25.57 22,620
2017-01-04 $169.65 $170.16 $168.94 $170.13 $25.60 38,256
2017-01-03 $168.42 $168.65 $167.84 $168.62 $25.38 32,970
2016-12-30 $168.87 $169.92 $166.95 $167.38 $25.19 55,818
2016-12-29 $168.04 $168.37 $167.68 $167.98 $25.28 34,242
2016-12-28 $170.05 $174.18 $167.92 $168.07 $25.29 105,990
2016-12-27 $169.17 $169.91 $169.17 $169.86 $25.56 34,368
2016-12-23 $168.39 $169.20 $168.39 $168.86 $25.41 28,896
2016-12-22 $168.78 $169.06 $168.46 $168.84 $25.41 97,986
2016-12-21 $170.02 $170.02 $169.59 $169.60 $25.52 21,252
2016-12-20 $169.06 $169.84 $169.06 $169.61 $25.53 20,874
2016-12-19 $168.35 $169.33 $168.35 $168.89 $25.42 28,302
2016-12-16 $168.29 $169.57 $168.29 $168.46 $25.35 34,164
2016-12-15 $169.35 $170.29 $169.35 $170.02 $25.45 39,444
2016-12-14 $170.06 $170.28 $168.85 $169.49 $25.37 25,068
2016-12-13 $170.17 $170.69 $169.90 $170.33 $25.49 35,376
2016-12-12 $170.00 $170.00 $169.29 $169.79 $25.41 16,572
2016-12-09 $169.96 $169.99 $169.44 $169.99 $25.44 41,646
2016-12-08 $168.55 $169.61 $168.11 $169.11 $25.31 53,232
2016-12-07 $166.42 $168.77 $166.29 $168.77 $25.26 19,998
2016-12-06 $165.16 $166.21 $165.16 $166.21 $24.88 7,920
2016-12-05 $165.23 $165.77 $165.18 $165.59 $24.79 11,808
2016-12-02 $164.29 $164.90 $164.29 $164.39 $24.61 29,952
2016-12-01 $165.23 $165.23 $164.14 $164.37 $24.60 33,372
2016-11-30 $166.06 $166.06 $165.12 $165.21 $24.73 14,610
2016-11-29 $165.28 $165.78 $165.28 $165.46 $24.77 18,636
2016-11-28 $165.75 $165.89 $165.20 $165.58 $24.78 62,070
2016-11-25 $165.77 $165.97 $165.77 $165.97 $24.84 4,158
2016-11-23 $164.40 $165.77 $164.40 $165.77 $24.81 27,804
2016-11-22 $164.90 $165.62 $164.68 $165.62 $24.79 12,690
2016-11-21 $163.42 $164.24 $163.42 $164.23 $24.58 10,926
2016-11-18 $163.73 $163.73 $163.37 $163.37 $24.45 19,158
2016-11-17 $163.81 $163.81 $163.55 $163.71 $24.50 16,470
2016-11-16 $162.83 $163.13 $162.83 $163.09 $24.41 21,030
2016-11-15 $162.19 $163.14 $161.89 $163.13 $24.42 38,730
2016-11-14 $162.21 $162.21 $161.77 $161.93 $24.24 66,966
2016-11-11 $160.61 $161.39 $160.41 $160.82 $24.07 12,564
2016-11-10 $160.92 $161.45 $160.92 $161.45 $24.17 5,190
2016-11-09 $158.45 $161.25 $157.82 $160.51 $24.02 91,428
2016-11-08 $159.29 $159.29 $159.27 $159.27 $23.84 4,866
2016-11-07 $156.98 $156.98 $156.98 $156.98 $23.50 1,812
2016-11-04 $155.04 $156.05 $154.97 $155.08 $23.21 23,400
2016-11-03 $156.01 $156.07 $154.62 $154.97 $23.20 34,938
2016-11-02 $156.47 $156.70 $155.63 $156.05 $23.36 51,516
2016-11-01 $158.19 $158.19 $156.02 $157.05 $23.51 63,600
2016-10-31 $158.22 $158.22 $157.63 $158.15 $23.67 8,784
2016-10-28 $157.72 $159.07 $157.28 $158.00 $23.65 9,846
2016-10-27 $159.59 $159.59 $158.38 $158.61 $23.74 17,562
2016-10-26 $158.74 $159.53 $158.60 $159.15 $23.82 18,090
2016-10-25 $159.29 $159.66 $158.93 $159.23 $23.83 12,600
2016-10-24 $159.77 $160.31 $159.76 $159.96 $23.94 17,766
2016-10-21 $158.70 $159.31 $158.65 $159.23 $23.83 11,532
2016-10-20 $158.89 $159.32 $158.89 $159.32 $23.85 4,956
2016-10-19 $159.08 $159.73 $159.08 $159.50 $23.87 13,428
2016-10-18 $158.91 $159.50 $158.79 $159.44 $23.86 37,086
2016-10-17 $158.58 $158.64 $157.92 $157.92 $23.64 8,880
2016-10-14 $159.50 $159.62 $158.56 $158.69 $23.75 102,414
2016-10-13 $157.88 $159.17 $157.18 $158.70 $23.75 2,692,872
2016-10-12 $159.32 $159.32 $159.32 $159.32 $23.85 3,252
2016-10-11 $160.38 $160.38 $158.44 $159.29 $23.84 73,848
2016-10-10 $161.44 $161.44 $161.06 $161.06 $24.11 38,670
2016-10-07 $161.11 $161.11 $159.66 $160.70 $24.05 28,182
2016-10-06 $160.40 $160.77 $160.40 $160.69 $24.05 8,310
2016-10-05 $160.97 $161.36 $160.67 $160.95 $24.09 35,838
2016-10-04 $160.27 $160.28 $159.68 $159.82 $23.92 15,534
2016-10-03 $160.62 $160.68 $160.62 $160.68 $24.05 7,056
2016-09-30 $161.32 $161.91 $160.93 $161.91 $24.23 18,126
2016-09-29 $161.67 $161.67 $159.98 $160.04 $23.95 13,278
2016-09-28 $160.21 $161.31 $160.21 $161.30 $24.14 13,230
2016-09-27 $160.37 $160.65 $160.01 $160.63 $24.04 8,040
2016-09-26 $160.45 $160.53 $159.67 $159.67 $23.90 9,492
2016-09-23 $161.45 $161.45 $160.90 $160.90 $24.08 228,882
2016-09-22 $161.91 $162.09 $161.71 $161.75 $24.21 11,544
2016-09-21 $159.92 $160.56 $159.12 $160.56 $24.03 12,510
2016-09-20 $159.74 $159.77 $159.09 $159.20 $23.83 29,694
2016-09-19 $159.61 $159.82 $159.03 $159.08 $23.81 30,036
2016-09-16 $158.47 $158.90 $158.47 $158.58 $23.74 40,950
2016-09-15 $158.21 $158.21 $158.21 $158.21 $23.57 1,584
2016-09-14 $158.80 $159.62 $158.17 $158.21 $23.57 19,134
2016-09-13 $159.83 $159.83 $158.44 $158.62 $23.63 28,992
2016-09-12 $159.69 $161.42 $159.57 $161.42 $24.04 9,936
2016-09-09 $161.49 $161.49 $159.16 $159.39 $23.74 42,912
2016-09-08 $163.31 $163.31 $163.10 $163.10 $24.29 4,164
2016-09-07 $163.15 $163.24 $162.86 $163.24 $24.31 10,356
2016-09-06 $163.25 $163.25 $163.08 $163.08 $24.29 2,616
2016-09-02 $163.02 $163.02 $162.48 $162.76 $24.24 17,322
2016-09-01 $161.83 $161.83 $161.63 $161.83 $24.10 8,292
2016-08-31 $162.23 $162.23 $161.30 $161.63 $24.08 28,104
2016-08-30 $162.21 $162.23 $161.93 $162.05 $24.14 11,778
2016-08-29 $162.05 $162.80 $162.05 $162.44 $24.20 56,766
2016-08-26 $162.82 $162.82 $161.32 $161.32 $24.03 1,886,268
2016-08-25 $161.62 $162.11 $161.56 $162.00 $24.13 7,452
2016-08-24 $163.17 $163.17 $161.83 $161.83 $24.11 99,168
2016-08-23 $163.73 $163.73 $162.80 $162.80 $24.25 83,952
2016-08-22 $162.16 $162.79 $161.50 $162.41 $24.19 9,762
2016-08-19 $162.19 $162.55 $161.97 $162.55 $24.21 18,174
2016-08-18 $161.84 $162.86 $161.84 $162.86 $24.26 7,998
2016-08-17 $162.27 $162.27 $161.07 $162.26 $24.17 15,054
2016-08-16 $162.79 $162.79 $161.99 $161.99 $24.13 8,508
2016-08-15 $163.22 $163.22 $162.98 $163.15 $24.30 4,974
2016-08-12 $162.50 $162.55 $162.10 $162.20 $24.16 17,532
2016-08-11 $162.82 $162.82 $162.08 $162.69 $24.23 8,664
2016-08-10 $162.46 $162.46 $161.58 $161.81 $24.10 18,402
2016-08-09 $162.33 $162.43 $162.06 $162.06 $24.14 8,034
2016-08-08 $162.43 $162.43 $161.93 $162.17 $24.16 4,572
2016-08-05 $161.44 $162.05 $161.30 $162.05 $24.14 14,478
2016-08-04 $160.85 $161.07 $160.59 $160.71 $23.94 41,706
2016-08-03 $160.67 $160.67 $159.87 $160.49 $23.91 28,956
2016-08-02 $161.29 $161.29 $159.48 $160.05 $23.84 15,636
2016-08-01 $161.24 $161.47 $161.06 $161.16 $24.00 12,966
2016-07-29 $160.82 $161.87 $160.82 $161.71 $24.09 29,502
2016-07-28 $160.93 $161.55 $160.63 $161.51 $24.06 16,146
2016-07-27 $161.57 $161.71 $160.84 $161.19 $24.01 22,638
2016-07-26 $160.55 $161.39 $160.55 $161.16 $24.01 5,538
2016-07-25 $161.66 $161.66 $160.51 $160.91 $23.97 12,366
2016-07-22 $161.14 $161.50 $160.84 $161.30 $24.03 4,458
2016-07-21 $160.57 $160.80 $160.38 $160.45 $23.90 21,750
2016-07-20 $160.95 $161.54 $160.95 $161.47 $24.05 49,638
2016-07-19 $160.26 $160.54 $159.91 $160.25 $23.87 21,036
2016-07-18 $159.94 $160.69 $159.94 $160.64 $23.93 33,354
2016-07-15 $160.44 $160.52 $159.83 $160.00 $23.83 96,720
2016-07-14 $160.30 $160.83 $160.23 $160.46 $23.90 13,788
2016-07-13 $160.23 $160.23 $159.47 $159.47 $23.75 16,020
2016-07-12 $159.69 $159.69 $159.40 $159.40 $23.74 3,138
2016-07-11 $158.32 $158.77 $158.21 $158.21 $23.57 9,828
2016-07-08 $156.27 $157.83 $156.27 $157.59 $23.47 11,112
2016-07-07 $156.13 $156.13 $154.69 $155.09 $23.10 27,702
2016-07-06 $154.54 $155.47 $154.50 $154.99 $23.09 20,820
2016-07-05 $155.00 $155.00 $153.96 $154.42 $23.00 71,724
2016-07-01 $155.92 $155.92 $155.42 $155.66 $23.19 60,600
2016-06-30 $153.18 $155.29 $153.18 $155.09 $23.10 39,174
2016-06-29 $151.87 $153.60 $151.87 $153.09 $22.80 56,550
2016-06-28 $149.36 $150.50 $149.09 $150.20 $22.37 40,098
2016-06-27 $149.76 $149.76 $147.85 $148.34 $22.10 27,624
2016-06-24 $151.95 $153.74 $150.57 $150.57 $22.43 35,526
2016-06-23 $155.63 $156.35 $155.63 $156.35 $23.29 27,684
2016-06-22 $155.36 $155.36 $154.47 $154.47 $23.01 12,906
2016-06-21 $154.25 $154.95 $154.25 $154.95 $23.08 59,802
2016-06-20 $155.56 $155.56 $155.07 $155.07 $23.10 19,926
2016-06-17 $154.51 $154.51 $153.16 $153.16 $22.81 1,759,662
2016-06-16 $153.60 $154.10 $152.79 $154.10 $22.84 14,262
2016-06-15 $155.30 $155.30 $155.07 $155.20 $23.00 9,696
2016-06-14 $154.94 $154.94 $153.60 $154.38 $22.88 14,076
2016-06-13 $155.99 $156.22 $154.79 $154.79 $22.94 22,254
2016-06-10 $157.20 $157.20 $155.98 $155.98 $23.12 7,566
2016-06-09 $157.35 $157.35 $157.06 $157.06 $23.28 6,636
2016-06-08 $157.19 $158.14 $157.19 $158.13 $23.43 15,810
2016-06-07 $157.40 $157.83 $157.40 $157.43 $23.33 19,968
2016-06-06 $156.17 $157.59 $156.17 $157.06 $23.28 18,636
2016-06-03 $156.07 $156.64 $155.38 $156.64 $23.21 11,418
2016-06-02 $155.80 $156.25 $155.80 $156.25 $23.16 9,090
2016-06-01 $155.88 $156.50 $155.19 $156.12 $23.14 15,726
2016-05-31 $155.93 $156.21 $155.16 $155.58 $23.06 10,146
2016-05-27 $155.93 $155.93 $155.92 $155.92 $23.11 4,212
2016-05-26 $155.15 $155.54 $155.15 $155.54 $23.05 9,522
2016-05-25 $154.83 $155.74 $154.83 $155.60 $23.06 24,810
2016-05-24 $153.00 $154.50 $153.00 $154.20 $22.85 103,374
2016-05-23 $152.34 $152.83 $152.05 $152.45 $22.59 52,632
2016-05-20 $152.57 $152.57 $152.08 $152.13 $22.55 65,094
2016-05-19 $150.69 $151.60 $150.26 $151.42 $22.44 14,466
2016-05-18 $152.53 $152.53 $151.11 $151.20 $22.41 26,922
2016-05-17 $152.51 $153.30 $151.41 $151.71 $22.48 55,284
2016-05-16 $152.11 $153.42 $152.11 $153.42 $22.74 33,654
2016-05-13 $152.78 $152.82 $151.37 $151.66 $22.48 19,080
2016-05-12 $153.19 $153.67 $152.08 $152.82 $22.65 21,582
2016-05-11 $155.03 $155.03 $152.92 $152.92 $22.66 25,794
2016-05-10 $152.73 $154.40 $152.73 $154.40 $22.88 3,558
2016-05-09 $152.65 $153.08 $152.24 $152.49 $22.60 31,320
2016-05-06 $151.52 $152.51 $151.05 $151.99 $22.52 36,204
2016-05-05 $151.91 $152.07 $151.66 $151.70 $22.48 70,284
2016-05-04 $152.47 $153.97 $151.39 $151.97 $22.52 44,808
2016-05-03 $152.74 $153.26 $152.66 $152.71 $22.63 32,454
2016-05-02 $153.86 $154.88 $153.73 $154.88 $22.95 35,220
2016-04-29 $153.77 $153.77 $152.14 $152.31 $22.57 15,396
2016-04-28 $155.38 $155.88 $153.93 $153.93 $22.81 10,878
2016-04-27 $154.55 $155.33 $154.55 $154.89 $22.95 33,966
2016-04-26 $154.97 $155.33 $154.75 $155.32 $23.02 20,514
2016-04-25 $155.34 $155.34 $153.94 $154.66 $22.92 50,328
2016-04-22 $155.35 $155.40 $154.67 $155.10 $22.99 23,808
2016-04-21 $155.27 $155.71 $155.10 $155.15 $22.99 22,062
2016-04-20 $156.08 $156.47 $155.49 $156.13 $23.14 67,626
2016-04-19 $155.97 $156.01 $155.18 $155.50 $23.04 4,293,204
2016-04-18 $153.49 $154.98 $146.61 $154.84 $22.95 20,892
2016-04-15 $153.91 $154.35 $153.68 $153.68 $22.78 13,800
2016-04-14 $154.37 $154.81 $153.94 $154.47 $22.89 28,566
2016-04-13 $154.20 $154.29 $153.56 $154.06 $22.83 13,266
2016-04-12 $150.89 $152.42 $150.89 $152.25 $22.56 24,408
2016-04-11 $152.00 $152.13 $151.64 $151.71 $22.48 13,602
2016-04-08 $152.08 $152.13 $151.28 $151.28 $22.42 12,324
2016-04-07 $152.27 $152.32 $150.81 $150.81 $22.35 20,802
2016-04-06 $152.05 $152.31 $151.12 $152.31 $22.57 18,198
2016-04-05 $151.43 $151.94 $150.96 $150.96 $22.37 27,138
2016-04-04 $154.48 $154.48 $152.56 $152.56 $22.61 13,740
2016-04-01 $152.47 $153.10 $151.06 $153.10 $22.69 17,862
2016-03-31 $152.26 $153.00 $152.26 $152.74 $22.64 39,282
2016-03-30 $153.63 $153.63 $152.59 $152.84 $22.65 20,922
2016-03-29 $149.85 $151.19 $149.85 $151.19 $22.41 148,014
2016-03-28 $150.31 $150.55 $150.26 $150.26 $22.27 8,970
2016-03-24 $149.60 $149.98 $149.55 $149.98 $22.23 17,448
2016-03-23 $151.98 $151.98 $150.41 $151.00 $22.38 17,676
2016-03-22 $150.75 $151.80 $150.75 $151.07 $22.39 37,050
2016-03-21 $151.30 $151.85 $150.70 $151.85 $22.50 37,320
2016-03-18 $151.22 $151.32 $150.89 $151.11 $22.39 26,514
2016-03-17 $149.71 $151.83 $149.71 $151.35 $22.32 14,544
2016-03-16 $149.66 $149.66 $149.25 $149.25 $22.01 15,156
2016-03-15 $149.23 $149.23 $148.97 $149.20 $22.01 7,410
2016-03-14 $149.37 $150.15 $149.27 $149.94 $22.11 8,322
2016-03-11 $149.16 $149.87 $149.12 $149.74 $22.09 23,256
2016-03-10 $148.67 $148.67 $147.14 $147.40 $21.74 17,268
2016-03-09 $147.50 $147.56 $147.09 $147.27 $21.72 25,848
2016-03-08 $147.49 $147.78 $146.57 $146.57 $21.62 21,228
2016-03-07 $147.90 $148.67 $147.90 $148.13 $21.85 6,240
2016-03-04 $147.83 $148.59 $147.83 $148.17 $21.85 16,722
2016-03-03 $147.00 $147.57 $146.74 $147.57 $21.77 6,930
2016-03-02 $146.95 $146.95 $145.75 $146.58 $21.62 44,982
2016-03-01 $143.62 $146.08 $143.62 $146.08 $21.55 15,108
2016-02-29 $144.40 $144.40 $143.83 $143.83 $21.21 5,196
2016-02-26 $144.02 $144.49 $144.00 $144.00 $21.24 8,202
2016-02-25 $142.59 $143.33 $142.59 $143.33 $21.14 8,808
2016-02-24 $140.14 $140.14 $140.14 $140.14 $20.67 1,782
2016-02-23 $142.75 $143.43 $141.69 $142.10 $20.96 14,418
2016-02-22 $142.93 $143.75 $142.93 $142.96 $21.09 6,768
2016-02-19 $140.69 $141.38 $140.54 $141.38 $20.85 12,570
2016-02-18 $141.97 $142.36 $141.04 $141.04 $20.80 10,434
2016-02-17 $139.34 $141.82 $139.34 $141.75 $20.91 7,002
2016-02-16 $139.55 $139.55 $139.50 $139.53 $20.58 8,094
2016-02-12 $135.28 $137.17 $135.28 $137.17 $20.23 7,440
2016-02-11 $134.10 $134.93 $133.39 $134.93 $19.90 18,066
2016-02-10 $137.58 $137.63 $136.15 $136.19 $20.09 16,182
2016-02-09 $134.80 $136.98 $134.80 $136.98 $20.20 19,884
2016-02-08 $136.59 $136.59 $134.60 $136.40 $20.12 43,698
2016-02-05 $140.93 $140.93 $138.08 $138.70 $20.46 12,540
2016-02-04 $142.10 $142.10 $140.81 $140.81 $20.77 23,628
2016-02-03 $140.00 $142.15 $138.57 $140.00 $20.65 15,888
2016-02-02 $145.61 $145.61 $140.12 $140.64 $20.74 20,292
2016-02-01 $142.10 $142.16 $141.80 $142.16 $20.97 5,526
2016-01-29 $141.08 $142.85 $141.08 $142.71 $21.05 16,038
2016-01-28 $139.92 $142.70 $139.20 $139.84 $20.62 22,038
2016-01-27 $140.63 $141.02 $140.60 $140.79 $20.77 27,912
2016-01-26 $139.02 $140.27 $139.02 $139.69 $20.60 11,652
2016-01-25 $139.89 $139.89 $139.46 $139.46 $20.57 6,030
2016-01-22 $143.46 $143.46 $139.38 $140.35 $20.70 50,844
2016-01-21 $136.91 $139.20 $136.91 $137.66 $20.30 18,198
2016-01-20 $136.33 $137.46 $133.38 $137.46 $20.27 33,708
2016-01-19 $140.06 $140.06 $137.81 $139.02 $20.50 38,472
2016-01-15 $138.05 $139.20 $137.60 $138.72 $20.46 17,190
2016-01-14 $140.39 $141.84 $138.88 $141.56 $20.88 33,738
2016-01-13 $143.47 $143.47 $139.47 $139.47 $20.57 25,110
2016-01-12 $143.74 $143.81 $141.88 $142.79 $21.06 17,562
2016-01-11 $143.06 $143.06 $140.65 $142.39 $21.00 53,130
2016-01-08 $144.67 $144.69 $141.96 $141.96 $20.94 29,832
2016-01-07 $145.47 $145.95 $143.78 $144.11 $21.25 30,426
2016-01-06 $147.46 $147.62 $146.80 $147.08 $21.69 25,374
2016-01-05 $149.26 $149.42 $148.61 $149.34 $22.03 45,450
2016-01-04 $149.15 $149.15 $147.56 $148.81 $21.95 107,958
2015-12-31 $151.94 $152.38 $151.80 $152.18 $22.44 42,852
2015-12-30 $153.45 $153.79 $152.74 $152.74 $22.53 51,264
2015-12-29 $153.11 $153.67 $153.11 $153.57 $22.65 27,240
2015-12-28 $151.81 $152.35 $151.26 $152.27 $22.46 24,306
2015-12-24 $152.92 $152.92 $152.71 $152.71 $22.52 3,360
2015-12-23 $151.50 $152.87 $151.50 $152.87 $22.55 22,830
2015-12-22 $150.48 $151.20 $149.94 $151.20 $22.30 47,436
2015-12-21 $149.42 $149.60 $148.62 $148.62 $21.92 11,142
2015-12-18 $150.72 $150.72 $148.85 $148.94 $21.97 30,132
2015-12-17 $152.71 $152.84 $152.39 $152.39 $22.36 33,186
2015-12-16 $152.11 $152.30 $152.11 $152.30 $22.35 45,126
2015-12-15 $151.95 $152.29 $151.63 $151.72 $22.26 22,758
2015-12-14 $150.01 $150.13 $149.07 $150.13 $22.03 24,048
2015-12-11 $151.33 $151.33 $149.48 $149.61 $21.96 119,190
2015-12-10 $152.96 $153.90 $152.53 $152.80 $22.42 15,654
2015-12-09 $152.01 $152.01 $151.86 $151.86 $22.29 8,094
2015-12-08 $153.45 $153.57 $153.45 $153.57 $22.54 3,744
2015-12-07 $155.33 $155.33 $153.77 $153.78 $22.57 9,012
2015-12-04 $154.45 $155.59 $154.22 $155.59 $22.83 121,974
2015-12-03 $155.51 $155.51 $152.36 $152.79 $22.42 34,494
2015-12-02 $156.48 $156.73 $154.83 $154.83 $22.72 17,004
2015-12-01 $156.09 $156.34 $156.09 $156.34 $22.94 4,104
2015-11-30 $156.20 $156.20 $155.28 $155.28 $22.79 21,072
2015-11-27 $155.68 $155.76 $155.68 $155.76 $22.86 3,936
2015-11-25 $155.70 $155.83 $155.63 $155.71 $22.85 123,450
2015-11-24 $155.07 $155.63 $155.07 $155.63 $22.84 6,894
2015-11-23 $155.83 $155.87 $155.15 $155.15 $22.77 25,806
2015-11-20 $155.36 $155.36 $155.36 $155.36 $22.80 2,184
2015-11-19 $154.68 $154.96 $154.56 $154.88 $22.73 45,540
2015-11-18 $153.19 $154.71 $153.19 $154.71 $22.70 12,312
2015-11-17 $153.41 $153.41 $152.84 $152.84 $22.43 3,432
2015-11-16 $150.38 $152.06 $150.38 $152.06 $22.31 8,280
2015-11-13 $151.75 $151.75 $150.36 $150.63 $22.10 12,738
2015-11-12 $153.11 $153.11 $151.95 $151.95 $22.30 16,368
2015-11-11 $154.58 $154.58 $154.58 $154.58 $22.68 1,926
2015-11-10 $153.98 $155.12 $153.98 $154.99 $22.74 25,020
2015-11-09 $155.63 $155.63 $154.06 $154.15 $22.62 19,848
2015-11-06 $156.42 $156.42 $155.11 $155.94 $22.88 22,842
2015-11-05 $156.30 $156.47 $155.77 $156.00 $22.89 20,082
2015-11-04 $156.72 $156.72 $156.72 $156.72 $23.00 402
2015-11-03 $156.54 $156.72 $156.54 $156.72 $23.00 4,818
2015-11-02 $156.43 $156.43 $155.75 $155.75 $22.86 6,294
2015-10-30 $155.07 $155.07 $154.64 $154.64 $22.69 13,080
2015-10-29 $155.42 $155.42 $154.85 $154.89 $22.73 4,062
2015-10-28 $154.05 $154.90 $154.05 $154.90 $22.73 12,528
2015-10-27 $153.35 $153.35 $153.35 $153.35 $22.50 4,614
2015-10-26 $153.82 $153.82 $153.51 $153.57 $22.54 5,904
2015-10-23 $153.42 $154.04 $153.42 $154.01 $22.60 7,380
2015-10-22 $150.97 $152.04 $150.97 $152.04 $22.31 3,318
2015-10-21 $150.96 $151.30 $150.96 $151.30 $22.20 17,622
2015-10-20 $151.13 $151.90 $151.13 $151.17 $22.18 15,480
2015-10-19 $151.23 $151.51 $151.22 $151.51 $22.23 14,418
2015-10-16 $151.20 $151.40 $150.75 $151.40 $22.22 14,010
2015-10-15 $149.38 $150.98 $149.38 $150.98 $22.16 8,658
2015-10-14 $149.68 $149.68 $148.78 $149.21 $21.90 8,334
2015-10-13 $150.43 $150.43 $149.69 $149.70 $21.97 10,782
2015-10-12 $150.58 $150.59 $149.99 $150.57 $22.10 13,098
2015-10-09 $150.71 $150.71 $149.78 $150.54 $22.09 78,174
2015-10-08 $148.73 $148.73 $148.73 $148.73 $21.83 2,064
2015-10-07 $147.87 $148.62 $147.87 $148.62 $21.81 10,122
2015-10-06 $148.15 $148.28 $147.29 $147.50 $21.65 22,020
2015-10-05 $146.32 $147.54 $146.32 $147.54 $21.65 10,782
2015-10-02 $141.41 $144.60 $141.32 $144.60 $21.22 24,096
2015-10-01 $142.83 $142.87 $141.75 $142.84 $20.96 32,490
2015-09-30 $142.28 $142.45 $141.84 $142.28 $20.88 27,438
2015-09-29 $140.65 $141.01 $139.80 $140.50 $20.62 14,070
2015-09-28 $144.00 $144.00 $140.50 $140.50 $20.62 15,096
2015-09-25 $145.20 $145.68 $144.19 $144.27 $21.17 8,892
2015-09-24 $143.20 $143.60 $143.20 $143.35 $21.04 7,308
2015-09-23 $145.57 $145.66 $144.72 $144.78 $21.25 21,546
2015-09-22 $145.72 $145.86 $144.62 $145.22 $21.31 20,958
2015-09-21 $147.31 $148.26 $146.74 $147.00 $21.57 19,356
2015-09-18 $147.83 $148.18 $147.35 $147.43 $21.64 12,660
2015-09-17 $150.44 $151.35 $150.37 $151.35 $22.08 23,220
2015-09-16 $149.25 $150.36 $149.25 $150.36 $21.93 39,600
2015-09-15 $148.26 $149.46 $148.26 $148.88 $21.72 38,880
2015-09-14 $146.87 $146.87 $146.81 $146.87 $21.43 8,526
2015-09-11 $146.42 $147.28 $146.42 $147.28 $21.49 7,452
2015-09-10 $146.11 $147.47 $146.07 $147.47 $21.51 6,846
2015-09-09 $149.46 $149.46 $147.36 $147.54 $21.52 104,556
2015-09-08 $146.97 $147.79 $146.69 $147.79 $21.56 19,446
2015-09-04 $145.00 $145.56 $145.00 $145.50 $21.23 22,404
2015-09-03 $147.43 $147.57 $146.47 $146.47 $21.37 14,250
2015-09-02 $145.78 $146.04 $145.07 $146.04 $21.30 22,656

SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) News Headlines

Recent SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) News
Similar Companies to SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) 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.