SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF) Exchange: EXPM

  1. Overview
  2. SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF)

Data as of April 23, 2024

$85.99 ($-0.49) -0.56%

SSgA SPDR S&P 400 US Mid Cap ETF (Acc) - Daily Information
Click for more stock information on SSgA SPDR S&P 400 US Mid Cap ETF (Acc).
Daily Information Data
Date April 23, 2024
Open $86.63
Previous Close $85.99
High $86.63
Low $85.99
Adjusted Open $86.63
Previous Adjusted Close $85.99
Adjusted High $86.63
Adjusted Low $85.99

About SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF)

SSGA SPDR ETFS Europe I PLC SPDR S&P US MidCap 400 ETF USD

Invest in SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF)

Date Open High Low Close Adj.Close Volume
2024-04-19 $86.63 $86.63 $85.99 $85.99 $85.99 28,430
2024-04-18 $86.79 $87.00 $86.48 $86.48 $86.48 4,355
2024-04-17 $87.21 $87.21 $86.02 $86.02 $86.02 17,813
2024-04-16 $86.76 $87.39 $86.49 $86.76 $86.76 14,336
2024-04-15 $89.07 $89.07 $87.70 $87.70 $87.70 1,806
2024-04-12 $89.33 $89.33 $88.17 $88.17 $88.17 3,733
2024-04-11 $89.34 $89.84 $89.19 $89.84 $89.84 2,473
2024-04-10 $89.90 $90.32 $89.79 $89.79 $89.79 2,791
2024-04-09 $91.53 $91.80 $91.02 $91.05 $91.05 2,450
2024-04-08 $91.32 $91.38 $91.05 $91.05 $91.05 2,450
2024-04-05 $90.64 $90.88 $90.64 $90.74 $90.74 25,617
2024-04-04 $91.95 $91.95 $91.85 $91.85 $91.85 639
2024-04-03 $91.05 $91.30 $91.05 $91.30 $91.30 1,669
2024-04-02 $91.23 $91.32 $90.90 $90.90 $90.90 4,599
2024-04-01 $92.98 $92.98 $92.98 $92.98 $92.98 124
2024-03-28 $92.73 $92.98 $92.73 $92.98 $92.98 1,018
2024-03-27 $91.67 $91.78 $91.67 $91.78 $91.78 434
2024-03-26 $91.47 $91.47 $91.20 $91.20 $91.20 1,977
2024-03-25 $91.47 $91.47 $91.28 $91.28 $91.28 4,870
2024-03-22 $91.24 $91.27 $90.79 $90.79 $90.79 1,026
2024-03-21 $91.73 $91.96 $91.69 $91.69 $91.69 590
2024-03-20 $89.63 $91.07 $89.29 $91.07 $91.07 4,716
2024-03-19 $89.14 $89.87 $88.86 $89.87 $89.87 3,629
2024-03-18 $89.05 $89.51 $89.03 $89.51 $89.51 11,784
2024-03-15 $89.19 $89.59 $88.98 $89.59 $89.59 11,090
2024-03-14 $90.04 $90.16 $88.64 $89.15 $89.15 6,946
2024-03-13 $90.33 $90.39 $90.33 $90.39 $90.39 570
2024-03-12 $89.62 $89.96 $89.62 $89.96 $89.96 2,993
2024-03-11 $89.51 $89.51 $89.06 $89.39 $89.39 2,541
2024-03-08 $91.09 $91.09 $90.81 $90.81 $90.81 1,645
2024-03-07 $90.28 $90.57 $90.23 $90.57 $90.57 2,701
2024-03-06 $89.33 $89.55 $89.33 $89.49 $89.49 3,453
2024-03-05 $88.94 $89.26 $88.60 $88.87 $88.87 3,748
2024-03-04 $89.14 $89.79 $89.14 $89.79 $89.79 6,062
2024-03-01 $88.47 $88.47 $88.03 $88.08 $88.08 5,583
2024-02-29 $88.02 $88.11 $87.82 $87.89 $87.89 1,787
2024-02-28 $87.19 $87.38 $87.19 $87.38 $87.38 2,963
2024-02-27 $87.12 $87.17 $86.70 $86.70 $86.70 2,082
2024-02-26 $86.59 $87.17 $86.59 $87.17 $87.17 2,346
2024-02-23 $86.86 $86.86 $86.82 $86.82 $86.82 2,724
2024-02-22 $86.26 $87.20 $86.23 $87.20 $87.20 2,125
2024-02-21 $85.36 $85.36 $84.93 $84.93 $84.93 4,710
2024-02-20 $85.18 $85.39 $85.00 $85.00 $85.00 5,680
2024-02-16 $86.61 $86.85 $86.36 $86.36 $86.36 3,906
2024-02-15 $86.43 $87.10 $86.20 $86.82 $86.82 1,718
2024-02-14 $84.73 $84.84 $84.42 $84.79 $84.79 1,677
2024-02-13 $83.86 $84.75 $83.61 $84.23 $84.23 4,165
2024-02-12 $86.06 $86.62 $86.06 $86.62 $86.62 703
2024-02-09 $84.68 $85.10 $84.68 $85.10 $85.10 29,543
2024-02-08 $84.47 $85.11 $84.29 $85.07 $85.07 8,354
2024-02-07 $83.65 $83.65 $83.65 $83.65 $83.65 2,864
2024-02-06 $83.32 $83.49 $83.32 $83.45 $83.45 193,895
2024-02-05 $83.58 $83.89 $82.67 $83.89 $83.89 2,198
2024-02-02 $83.70 $83.70 $83.32 $83.56 $83.56 9,342
2024-02-01 $83.52 $84.23 $83.52 $84.23 $84.23 1,872
2024-01-31 $84.22 $84.46 $84.22 $84.25 $84.25 3,659
2024-01-30 $84.49 $84.57 $84.15 $84.15 $84.15 2,747
2024-01-29 $83.90 $84.37 $83.90 $84.37 $84.37 861
2024-01-26 $84.21 $84.47 $84.05 $84.05 $84.05 11,865
2024-01-25 $84.03 $84.03 $83.22 $83.22 $83.22 1,056
2024-01-24 $84.48 $84.48 $83.56 $83.56 $83.56 1,487
2024-01-23 $83.81 $84.08 $83.81 $84.08 $84.08 799
2024-01-22 $84.31 $84.44 $84.00 $84.00 $84.00 2,031
2024-01-19 $82.39 $83.53 $82.35 $82.50 $82.50 2,677
2024-01-18 $81.76 $81.76 $81.76 $81.76 $81.76 119
2024-01-17 $81.90 $81.90 $81.76 $81.76 $81.76 1,024
2024-01-16 $82.63 $82.75 $82.32 $82.75 $82.75 2,740
2024-01-12 $83.46 $83.46 $82.83 $83.19 $83.19 6,894
2024-01-11 $82.33 $82.47 $82.27 $82.47 $82.47 2,978
2024-01-10 $83.11 $83.11 $82.87 $82.87 $82.87 1,918
2024-01-09 $82.98 $82.98 $82.89 $82.91 $82.91 885
2024-01-08 $82.36 $83.76 $82.36 $83.76 $83.76 3,100
2024-01-05 $82.00 $83.07 $82.00 $82.83 $82.83 3,013
2024-01-04 $82.57 $82.75 $82.57 $82.75 $82.75 1,099
2024-01-03 $83.28 $83.28 $82.56 $82.56 $82.56 5,879
2024-01-02 $84.79 $84.79 $84.32 $84.35 $84.35 1,022
2023-12-29 $85.09 $85.41 $84.50 $85.16 $85.16 6,212
2023-12-28 $85.00 $85.60 $85.00 $85.60 $85.60 3,054
2023-12-27 $85.30 $85.44 $85.30 $85.30 $85.30 1,606
2023-12-26 $85.25 $85.25 $85.25 $85.25 $85.25 12
2023-12-22 $85.34 $85.34 $85.25 $85.25 $85.25 1,365
2023-12-21 $83.99 $84.29 $83.33 $83.33 $83.33 3,111
2023-12-20 $84.79 $85.01 $84.79 $85.01 $85.01 751
2023-12-19 $84.18 $84.65 $84.08 $84.21 $84.21 6,621
2023-12-18 $83.93 $83.93 $83.43 $83.43 $83.43 5,355
2023-12-15 $84.17 $84.17 $83.01 $83.68 $83.68 8,985
2023-12-14 $83.95 $84.35 $83.93 $84.04 $84.04 4,332
2023-12-13 $80.14 $80.44 $80.12 $80.12 $80.12 8,489
2023-12-12 $80.16 $80.57 $80.16 $80.57 $80.57 2,255
2023-12-11 $80.20 $80.65 $80.07 $80.65 $80.65 5,105
2023-12-08 $80.22 $80.22 $79.33 $79.33 $79.33 5,236
2023-12-07 $79.44 $79.50 $79.14 $79.43 $79.43 3,349
2023-12-06 $79.70 $80.18 $79.70 $79.74 $79.74 1,249
2023-12-05 $79.88 $80.12 $79.47 $79.80 $79.80 4,002
2023-12-04 $79.30 $80.02 $79.30 $79.93 $79.93 1,736
2023-12-01 $77.77 $79.40 $77.56 $79.40 $79.40 3,762
2023-11-30 $77.84 $77.96 $77.51 $77.51 $77.51 4,066
2023-11-29 $77.77 $77.77 $77.21 $77.60 $77.60 8,049
2023-11-28 $77.26 $77.79 $77.26 $77.69 $77.69 2,768
2023-11-27 $77.52 $77.78 $77.52 $77.78 $77.78 1,970
2023-11-24 $77.71 $77.71 $77.71 $77.71 $77.71 380
2023-11-22 $77.15 $77.29 $77.15 $77.29 $77.29 805
2023-11-21 $76.87 $77.34 $76.67 $76.67 $76.67 4,769
2023-11-20 $76.72 $76.99 $76.71 $76.99 $76.99 15,569
2023-11-17 $76.90 $77.20 $76.50 $76.50 $76.50 4,174
2023-11-16 $77.03 $77.03 $76.65 $76.65 $76.65 4,161
2023-11-15 $77.60 $77.67 $77.52 $77.52 $77.52 955
2023-11-14 $76.91 $77.02 $76.91 $77.02 $77.02 1,170
2023-11-13 $73.75 $73.76 $73.75 $73.76 $73.76 532
2023-11-10 $73.27 $73.45 $73.05 $73.45 $73.45 8,275
2023-11-09 $74.02 $74.02 $73.27 $73.27 $73.27 7,328
2023-11-08 $74.28 $74.28 $73.75 $73.75 $73.75 1,071
2023-11-07 $74.15 $74.15 $74.15 $74.15 $74.15 170
2023-11-06 $74.66 $74.66 $74.15 $74.15 $74.15 1,300
2023-11-03 $74.98 $75.61 $74.98 $75.61 $75.61 4,201
2023-11-02 $72.98 $73.32 $72.98 $73.11 $73.11 2,208
2023-11-01 $71.51 $71.82 $71.51 $71.76 $71.76 23,906
2023-10-31 $71.14 $71.40 $71.14 $71.40 $71.40 1,999
2023-10-30 $70.52 $70.52 $70.52 $70.52 $70.52 3,483
2023-10-27 $71.65 $71.65 $69.78 $69.78 $69.78 5,103
2023-10-26 $71.49 $71.87 $71.41 $71.87 $71.87 2,726
2023-10-25 $71.91 $71.91 $70.75 $70.75 $70.75 18,195
2023-10-24 $72.66 $72.66 $71.86 $71.86 $71.86 2,251
2023-10-23 $72.38 $72.63 $72.20 $72.63 $72.63 4,112
2023-10-20 $73.13 $73.14 $72.41 $72.41 $72.41 2,521
2023-10-19 $74.04 $74.21 $73.96 $74.21 $74.21 44,355
2023-10-18 $74.98 $75.93 $74.60 $74.93 $74.93 12,916
2023-10-17 $74.97 $76.32 $74.97 $76.32 $76.32 6,072
2023-10-16 $75.03 $75.03 $74.96 $74.96 $74.96 2,475
2023-10-13 $74.60 $74.60 $74.08 $74.08 $74.08 3,065
2023-10-12 $74.94 $75.12 $74.23 $74.23 $74.23 857
2023-10-11 $76.01 $76.01 $75.62 $75.62 $75.62 3,853
2023-10-10 $75.59 $76.35 $75.59 $76.20 $76.20 3,613
2023-10-09 $74.34 $74.34 $74.34 $74.34 $74.34 266
2023-10-06 $73.32 $74.65 $73.26 $74.65 $74.65 14,315
2023-10-05 $73.87 $74.09 $73.49 $73.49 $73.49 17,738
2023-10-04 $73.63 $73.89 $73.14 $73.89 $73.89 16,045
2023-10-03 $73.88 $73.88 $73.05 $73.05 $73.05 2,760
2023-10-02 $75.31 $75.34 $74.55 $74.55 $74.55 6,138
2023-09-29 $76.74 $76.74 $76.33 $76.54 $76.54 2,742
2023-09-28 $75.57 $75.98 $75.57 $75.75 $75.75 2,535
2023-09-27 $75.15 $75.62 $75.15 $75.62 $75.62 3,182
2023-09-26 $75.23 $75.71 $75.14 $75.14 $75.14 3,289
2023-09-25 $75.77 $75.77 $75.77 $75.77 $75.77 2,079
2023-09-22 $75.96 $75.97 $75.96 $75.97 $75.97 1,016
2023-09-21 $76.34 $76.34 $76.16 $76.16 $76.16 1,276
2023-09-20 $77.72 $78.27 $77.72 $78.22 $78.22 2,371
2023-09-19 $77.75 $77.75 $77.10 $77.15 $77.15 2,776
2023-09-18 $77.87 $77.87 $77.68 $77.68 $77.68 10,122
2023-09-15 $78.10 $78.10 $77.48 $77.48 $77.48 8,141
2023-09-14 $78.34 $78.34 $78.18 $78.18 $78.18 1,522
2023-09-13 $77.84 $77.95 $77.58 $77.95 $77.95 1,161
2023-09-12 $78.25 $78.40 $77.99 $78.40 $78.40 6,617
2023-09-11 $78.49 $78.49 $78.49 $78.49 $78.49 471
2023-09-08 $77.95 $78.17 $77.95 $78.17 $78.17 1,361
2023-09-07 $78.33 $78.33 $77.75 $78.32 $78.32 16,015
2023-09-06 $79.26 $79.26 $78.69 $78.69 $78.69 5,004
2023-09-05 $79.95 $79.95 $78.96 $78.96 $78.96 6,513
2023-09-01 $80.77 $80.91 $80.54 $80.54 $80.54 3,996
2023-08-31 $80.47 $80.68 $80.40 $80.68 $80.68 1,003
2023-08-30 $80.13 $80.37 $79.77 $79.77 $79.77 6,313
2023-08-29 $78.92 $79.50 $78.83 $79.50 $79.50 2,813
2023-08-28 $78.65 $78.65 $78.25 $78.25 $78.25 1,099
2023-08-25 $78.13 $78.13 $77.48 $77.48 $77.48 818
2023-08-24 $79.02 $79.02 $78.34 $78.34 $78.34 1,063
2023-08-23 $77.96 $78.63 $77.93 $78.38 $78.38 3,503
2023-08-22 $77.92 $77.92 $77.92 $77.92 $77.92 374
2023-08-21 $77.96 $77.96 $77.69 $77.73 $77.73 1,295
2023-08-18 $77.75 $77.75 $77.72 $77.72 $77.72 1,762
2023-08-17 $78.89 $78.98 $77.58 $77.58 $77.58 5,300
2023-08-16 $79.63 $79.63 $79.46 $79.46 $79.46 3,508
2023-08-15 $79.97 $80.20 $79.66 $79.90 $79.90 7,163
2023-08-14 $80.03 $80.70 $79.91 $80.70 $80.70 3,235
2023-08-11 $80.58 $80.58 $80.27 $80.38 $80.38 3,462
2023-08-10 $81.33 $81.56 $80.27 $80.27 $80.27 1,200
2023-08-09 $80.82 $81.05 $80.39 $81.05 $81.05 2,620
2023-08-08 $80.47 $80.68 $80.47 $80.54 $80.54 1,569
2023-08-07 $81.43 $81.76 $81.42 $81.42 $81.42 2,721
2023-08-04 $81.54 $81.60 $81.25 $81.49 $81.49 3,940
2023-08-03 $80.87 $81.25 $80.76 $81.25 $81.25 1,308
2023-08-02 $81.53 $81.53 $81.16 $81.29 $81.29 2,333
2023-08-01 $82.41 $82.58 $81.85 $82.41 $82.41 3,810
2023-07-31 $82.57 $82.73 $82.13 $82.13 $82.13 1,647
2023-07-28 $82.30 $82.47 $82.26 $82.47 $82.47 16,988
2023-07-27 $82.41 $82.41 $81.66 $81.66 $81.66 1,441
2023-07-26 $82.52 $82.52 $82.52 $82.52 $82.52 190
2023-07-25 $82.18 $82.67 $82.18 $82.52 $82.52 6,100
2023-07-24 $81.91 $81.98 $81.82 $81.82 $81.82 712
2023-07-21 $81.87 $82.40 $81.87 $82.00 $82.00 6,917
2023-07-20 $82.30 $82.30 $81.68 $81.68 $81.68 9,236
2023-07-19 $82.32 $82.59 $82.05 $82.05 $82.05 3,257
2023-07-18 $82.12 $82.39 $82.02 $82.02 $82.02 4,584
2023-07-17 $81.10 $81.24 $81.10 $81.24 $81.24 1,090
2023-07-14 $80.70 $81.01 $80.70 $81.01 $81.01 5,612
2023-07-13 $81.67 $81.87 $81.28 $81.74 $81.74 39,382
2023-07-12 $81.48 $81.66 $81.22 $81.66 $81.66 2,759
2023-07-11 $80.27 $80.34 $80.05 $80.05 $80.05 1,991
2023-07-10 $79.65 $79.65 $79.36 $79.36 $79.36 1,823
2023-07-07 $78.40 $78.40 $78.40 $78.40 $78.40 1,154
2023-07-06 $77.67 $78.28 $77.16 $78.28 $78.28 2,159
2023-07-05 $78.73 $79.04 $78.73 $79.02 $79.02 90,050
2023-07-03 $79.53 $79.55 $79.53 $79.55 $79.55 855
2023-06-30 $79.10 $79.27 $78.70 $78.70 $78.70 2,948
2023-06-29 $78.25 $78.59 $78.25 $78.31 $78.31 7,090
2023-06-28 $77.64 $77.64 $77.64 $77.64 $77.64 14,368
2023-06-27 $77.05 $77.58 $77.05 $77.58 $77.58 11,308
2023-06-26 $76.50 $76.58 $76.50 $76.58 $76.58 1,964
2023-06-23 $76.46 $76.51 $76.46 $76.51 $76.51 985
2023-06-22 $76.66 $76.77 $76.54 $76.54 $76.54 27,175
2023-06-21 $77.03 $77.31 $76.88 $76.88 $76.88 5,936
2023-06-20 $77.23 $77.23 $77.23 $77.23 $77.23 3,712
2023-06-16 $78.19 $78.19 $78.19 $78.19 $78.19 2,455
2023-06-15 $78.43 $78.43 $78.43 $78.43 $78.43 188
2023-06-14 $78.31 $78.43 $78.31 $78.43 $78.43 4,779
2023-06-13 $77.79 $78.33 $77.79 $77.80 $77.80 5,247
2023-06-12 $76.97 $77.45 $76.97 $77.45 $77.45 3,967
2023-06-09 $77.09 $77.09 $76.54 $76.54 $76.54 6,362
2023-06-08 $76.90 $77.31 $76.90 $77.00 $77.00 6,665
2023-06-07 $77.36 $77.83 $77.31 $77.83 $77.83 4,242
2023-06-06 $74.68 $76.00 $74.68 $76.00 $76.00 2,540
2023-06-05 $74.77 $74.77 $74.56 $74.73 $74.73 1,129
2023-06-02 $74.75 $74.75 $74.75 $74.75 $74.75 508
2023-06-01 $72.89 $73.44 $72.89 $72.91 $72.91 2,330
2023-05-31 $72.87 $72.87 $72.45 $72.48 $72.48 34,549
2023-05-30 $73.81 $73.81 $73.81 $73.81 $73.81 684
2023-05-26 $73.31 $73.73 $73.22 $73.22 $73.22 5,313
2023-05-25 $73.22 $73.22 $72.62 $72.70 $72.70 2,556
2023-05-24 $72.89 $73.14 $72.76 $73.07 $73.07 3,854
2023-05-23 $74.60 $74.60 $73.61 $73.61 $73.61 5,360
2023-05-22 $74.10 $74.10 $74.10 $74.10 $74.10 428
2023-05-19 $74.67 $74.67 $73.81 $73.81 $73.81 2,247
2023-05-18 $74.00 $74.52 $74.00 $74.15 $74.15 2,468
2023-05-17 $73.23 $74.33 $73.23 $74.33 $74.33 1,109
2023-05-16 $73.15 $73.15 $73.02 $73.14 $73.14 2,234
2023-05-15 $73.69 $73.69 $73.38 $73.38 $73.38 2,428
2023-05-12 $73.65 $73.65 $73.39 $73.39 $73.39 1,256
2023-05-11 $73.36 $73.36 $72.86 $72.86 $72.86 3,137
2023-05-10 $73.87 $74.08 $73.21 $73.32 $73.32 3,958
2023-05-09 $73.63 $73.63 $73.58 $73.58 $73.58 920
2023-05-08 $74.09 $74.27 $73.92 $74.27 $74.27 11,707
2023-05-05 $72.56 $72.56 $72.56 $72.56 $72.56 444
2023-05-04 $72.56 $72.56 $72.56 $72.56 $72.56 1,087
2023-05-03 $74.60 $74.60 $73.94 $73.94 $73.94 2,427
2023-05-02 $74.52 $74.52 $73.51 $74.14 $74.14 4,202
2023-05-01 $74.91 $75.35 $74.91 $75.35 $75.35 714
2023-04-28 $74.07 $75.55 $74.07 $75.35 $75.35 4,952
2023-04-27 $73.32 $73.39 $73.32 $73.39 $73.39 772
2023-04-26 $73.85 $73.85 $73.85 $73.85 $73.85 932
2023-04-25 $74.61 $74.73 $74.43 $74.73 $74.73 1,434
2023-04-24 $74.86 $74.86 $74.86 $74.86 $74.86 109
2023-04-21 $75.03 $75.03 $74.86 $74.86 $74.86 1,630
2023-04-20 $75.67 $75.67 $75.57 $75.57 $75.57 11,188
2023-04-19 $75.32 $75.82 $75.18 $75.82 $75.82 6,604
2023-04-18 $75.96 $75.96 $75.12 $75.12 $75.12 26,552
2023-04-17 $75.33 $75.33 $75.27 $75.27 $75.27 508
2023-04-14 $75.81 $75.81 $75.63 $75.65 $75.65 789
2023-04-13 $74.94 $74.94 $74.83 $74.83 $74.83 11,765
2023-04-12 $75.43 $75.43 $75.43 $75.43 $75.43 127
2023-04-11 $75.15 $75.27 $75.15 $75.26 $75.26 1,783
2023-04-10 $73.75 $73.75 $73.75 $73.75 $73.75 13
2023-04-06 $73.75 $73.75 $73.75 $73.75 $73.75 260
2023-04-05 $73.75 $73.75 $73.75 $73.75 $73.75 472
2023-04-04 $75.32 $75.32 $74.31 $74.46 $74.46 15,343
2023-04-03 $76.09 $76.09 $76.04 $76.04 $76.04 2,197
2023-03-31 $75.16 $75.43 $75.14 $75.43 $75.43 547
2023-03-30 $74.86 $74.86 $74.72 $74.72 $74.72 4,016
2023-03-29 $73.84 $73.84 $73.50 $73.50 $73.50 1,319
2023-03-28 $72.80 $72.80 $72.80 $72.80 $72.80 1,049
2023-03-27 $71.72 $71.72 $71.72 $71.72 $71.72 99
2023-03-24 $71.15 $71.72 $71.15 $71.72 $71.72 778
2023-03-23 $73.10 $73.46 $73.10 $73.46 $73.46 854
2023-03-22 $73.91 $73.92 $73.91 $73.92 $73.92 2,522
2023-03-21 $73.74 $74.29 $73.74 $74.29 $74.29 6,027
2023-03-20 $73.15 $73.15 $73.15 $73.15 $73.15 541
2023-03-17 $72.77 $72.77 $71.15 $71.15 $71.15 7,891
2023-03-16 $72.61 $72.61 $72.57 $72.57 $72.57 5,594
2023-03-15 $71.66 $72.03 $71.36 $71.36 $71.36 6,464
2023-03-14 $74.43 $74.43 $73.86 $73.86 $73.86 4,497
2023-03-13 $72.20 $72.37 $72.20 $72.37 $72.37 1,375
2023-03-10 $75.08 $75.08 $75.08 $75.08 $75.08 645
2023-03-09 $77.46 $77.46 $77.46 $77.46 $77.46 1,133
2023-03-08 $78.07 $78.07 $78.07 $78.07 $78.07 296
2023-03-07 $78.37 $78.59 $78.37 $78.59 $78.59 715
2023-03-06 $79.59 $79.59 $79.47 $79.47 $79.47 10,198
2023-03-03 $79.07 $79.11 $78.87 $78.87 $78.87 1,645
2023-03-02 $78.01 $78.11 $77.83 $78.11 $78.11 1,023
2023-03-01 $78.30 $78.69 $78.22 $78.22 $78.22 824
2023-02-28 $78.84 $78.95 $78.51 $78.60 $78.60 2,903
2023-02-27 $78.77 $78.77 $78.77 $78.77 $78.77 659
2023-02-24 $77.69 $78.33 $77.69 $78.33 $78.33 585
2023-02-23 $78.78 $78.78 $77.98 $78.23 $78.23 1,801
2023-02-22 $78.72 $78.72 $78.63 $78.63 $78.63 2,082
2023-02-21 $78.96 $78.96 $78.25 $78.25 $78.25 3,751
2023-02-17 $79.82 $79.82 $79.60 $79.63 $79.63 3,209
2023-02-16 $80.15 $80.65 $80.11 $80.65 $80.65 2,185
2023-02-15 $80.06 $80.35 $80.06 $80.35 $80.35 1,917
2023-02-14 $79.95 $80.48 $79.70 $79.71 $79.71 2,681
2023-02-13 $78.96 $78.96 $78.96 $78.96 $78.96 177
2023-02-10 $79.15 $79.24 $78.96 $78.96 $78.96 2,311
2023-02-09 $80.56 $80.56 $80.44 $80.44 $80.44 839
2023-02-08 $80.72 $80.75 $79.88 $79.88 $79.88 1,411
2023-02-07 $80.10 $80.10 $79.60 $79.60 $79.60 2,321
2023-02-06 $80.37 $80.99 $80.32 $80.99 $80.99 2,166
2023-02-03 $81.72 $82.25 $81.72 $81.86 $81.86 1,007
2023-02-02 $81.36 $81.86 $81.36 $81.86 $81.86 1,007
2023-02-01 $79.27 $80.12 $79.27 $79.61 $79.61 39,243
2023-01-31 $78.42 $78.63 $78.12 $78.63 $78.63 920
2023-01-30 $78.44 $78.58 $78.10 $78.10 $78.10 25,808
2023-01-27 $78.40 $78.40 $78.30 $78.30 $78.30 4,603
2023-01-26 $77.84 $77.84 $77.84 $77.84 $77.84 1,428
2023-01-25 $76.65 $77.54 $76.65 $77.50 $77.50 4,623
2023-01-24 $77.57 $77.90 $77.49 $77.49 $77.49 2,911
2023-01-23 $77.53 $77.65 $77.53 $77.65 $77.65 1,614
2023-01-20 $76.08 $76.40 $76.08 $76.40 $76.40 16,795
2023-01-19 $75.37 $75.47 $75.13 $75.31 $75.31 2,582
2023-01-18 $78.03 $78.03 $77.32 $77.33 $77.33 9,447
2023-01-17 $77.76 $77.85 $77.28 $77.28 $77.28 1,770
2023-01-13 $77.21 $77.21 $77.04 $77.04 $77.04 1,493
2023-01-12 $76.47 $77.08 $76.47 $77.08 $77.08 2,274
2023-01-11 $76.04 $76.56 $75.81 $76.56 $76.56 836
2023-01-10 $75.16 $75.16 $75.16 $75.16 $75.16 1,265
2023-01-09 $75.38 $75.49 $75.38 $75.49 $75.49 759
2023-01-06 $74.26 $74.26 $74.26 $74.26 $74.26 660
2023-01-05 $73.02 $73.02 $73.02 $73.02 $73.02 957
2023-01-04 $73.25 $73.25 $73.25 $73.25 $73.25 396
2023-01-03 $73.60 $73.60 $73.02 $73.12 $73.12 746
2022-12-30 $73.38 $73.38 $73.38 $73.38 $73.38 47
2022-12-29 $73.38 $73.38 $73.38 $73.38 $73.38 1,041
2022-12-28 $73.45 $73.45 $72.01 $72.01 $72.01 7,344
2022-12-27 $73.28 $73.28 $72.90 $72.90 $72.90 4,596
2022-12-23 $72.59 $72.90 $72.59 $72.90 $72.90 2,007
2022-12-22 $72.31 $72.31 $71.55 $72.12 $72.12 4,298
2022-12-21 $72.78 $73.48 $72.78 $73.34 $73.34 6,311
2022-12-20 $71.29 $72.40 $71.29 $72.29 $72.29 3,239
2022-12-19 $72.07 $72.48 $72.07 $72.33 $72.33 3,342
2022-12-16 $72.27 $72.80 $72.02 $72.02 $72.02 11,396
2022-12-15 $73.46 $73.71 $73.46 $73.71 $73.71 17,552
2022-12-14 $75.69 $75.78 $75.63 $75.77 $75.77 8,110
2022-12-13 $75.95 $75.95 $75.57 $75.57 $75.57 2,045
2022-12-12 $74.09 $74.54 $74.07 $74.07 $74.07 8,293
2022-12-09 $74.53 $74.78 $70.96 $74.25 $74.25 221,276
2022-12-08 $74.67 $75.29 $74.50 $74.50 $74.50 3,278
2022-12-07 $74.58 $74.87 $74.58 $74.68 $74.68 1,554
2022-12-06 $75.22 $75.22 $74.64 $74.65 $74.65 4,827
2022-12-05 $75.88 $75.88 $75.88 $75.88 $75.88 1,632
2022-12-02 $76.38 $76.84 $76.38 $76.84 $76.84 9,015
2022-12-01 $77.72 $77.72 $76.95 $76.95 $76.95 11,681
2022-11-30 $75.12 $75.50 $74.90 $74.90 $74.90 1,934
2022-11-29 $75.93 $75.93 $75.00 $75.00 $75.00 2,194
2022-11-28 $76.10 $76.50 $76.01 $76.14 $76.14 5,885
2022-11-25 $76.73 $76.73 $76.73 $76.73 $76.73 905
2022-11-23 $76.82 $76.82 $76.82 $76.82 $76.82 575
2022-11-22 $76.11 $76.11 $75.45 $75.99 $75.99 7,112
2022-11-21 $74.97 $77.70 $74.75 $74.75 $74.75 2,638
2022-11-18 $75.45 $75.75 $74.75 $75.05 $75.05 1,665
2022-11-17 $74.11 $74.55 $74.11 $74.55 $74.55 4,667
2022-11-16 $75.31 $75.53 $74.85 $75.53 $75.53 3,345
2022-11-15 $76.70 $76.89 $76.00 $76.00 $76.00 1,440
2022-11-14 $75.66 $76.25 $75.00 $76.25 $76.25 2,727
2022-11-11 $76.43 $76.43 $76.30 $76.30 $76.30 743
2022-11-10 $74.90 $75.00 $74.90 $75.00 $75.00 1,516
2022-11-09 $72.21 $72.21 $72.21 $72.21 $72.21 1,270
2022-11-08 $72.34 $73.36 $72.34 $73.36 $73.36 5,832
2022-11-07 $72.48 $72.48 $71.94 $72.05 $72.05 1,623
2022-11-04 $72.56 $72.56 $72.56 $72.56 $72.56 633
2022-11-03 $69.92 $70.90 $69.92 $70.90 $70.90 1,399
2022-11-02 $72.70 $72.70 $72.05 $72.05 $72.05 1,299
2022-11-01 $73.29 $73.29 $72.87 $72.90 $72.90 2,978
2022-10-31 $72.91 $72.91 $72.74 $72.74 $72.74 5,249
2022-10-28 $71.84 $72.50 $71.29 $71.90 $71.90 2,568
2022-10-27 $71.67 $72.21 $71.67 $72.21 $72.21 9,933
2022-10-26 $71.62 $72.24 $71.62 $72.23 $72.23 4,778
2022-10-25 $69.50 $69.50 $69.50 $69.50 $69.50 148
2022-10-24 $69.45 $69.50 $69.45 $69.50 $69.50 1,415
2022-10-21 $67.71 $69.15 $67.71 $69.15 $69.15 1,868
2022-10-20 $69.33 $69.43 $68.25 $68.25 $68.25 1,151
2022-10-19 $69.44 $69.46 $69.16 $69.16 $69.16 3,460
2022-10-18 $70.54 $70.54 $69.50 $69.50 $69.50 4,133
2022-10-17 $69.32 $69.55 $68.86 $69.44 $69.44 24,268
2022-10-14 $68.44 $68.44 $67.30 $67.30 $67.30 4,559
2022-10-13 $66.18 $68.30 $66.18 $68.30 $68.30 6,795
2022-10-12 $67.46 $67.62 $67.25 $67.50 $67.50 5,216
2022-10-11 $67.06 $67.57 $67.00 $67.57 $67.57 3,469
2022-10-10 $68.37 $68.37 $67.82 $67.82 $67.82 2,228
2022-10-07 $68.77 $68.77 $67.71 $67.71 $67.71 23,850
2022-10-06 $70.30 $70.30 $70.30 $70.30 $70.30 326
2022-10-05 $70.13 $70.13 $70.13 $70.13 $70.13 115
2022-10-04 $70.13 $70.13 $70.13 $70.13 $70.13 1,365
2022-10-03 $67.12 $67.74 $67.05 $67.55 $67.55 14,162
2022-09-30 $67.39 $67.39 $67.39 $67.39 $67.39 212
2022-09-29 $66.12 $66.12 $66.00 $66.00 $66.00 6,819
2022-09-28 $67.07 $67.27 $67.04 $67.27 $67.27 2,043
2022-09-27 $66.71 $67.09 $65.80 $65.80 $65.80 9,890
2022-09-26 $67.12 $67.28 $64.70 $66.50 $66.50 8,447
2022-09-23 $66.71 $66.80 $65.90 $65.90 $65.90 2,000
2022-09-22 $69.38 $69.38 $69.00 $69.00 $69.00 1,526
2022-09-21 $71.64 $71.69 $71.64 $71.69 $71.69 935
2022-09-20 $70.93 $71.06 $70.93 $71.06 $71.06 880
2022-09-19 $71.50 $71.60 $71.50 $71.60 $71.60 805
2022-09-16 $71.34 $71.34 $71.34 $71.34 $71.34 702
2022-09-15 $73.20 $73.20 $72.38 $72.38 $72.38 662
2022-09-14 $72.55 $72.55 $72.00 $72.00 $72.00 920
2022-09-13 $73.64 $73.64 $73.63 $73.63 $73.63 2,853
2022-09-12 $75.68 $75.68 $75.25 $75.25 $75.25 1,160
2022-09-09 $74.41 $74.57 $74.32 $74.32 $74.32 11,221
2022-09-08 $73.00 $73.08 $73.00 $73.08 $73.08 1,053
2022-09-07 $71.68 $71.68 $71.68 $71.68 $71.68 411
2022-09-06 $70.88 $71.38 $70.88 $71.38 $71.38 2,591
2022-09-02 $71.97 $73.14 $71.97 $73.00 $73.00 24,425
2022-09-01 $71.36 $71.41 $71.00 $71.00 $71.00 4,779
2022-08-31 $73.86 $73.86 $73.00 $73.50 $73.50 1,119
2022-08-30 $73.09 $73.09 $73.09 $73.09 $73.09 853
2022-08-29 $74.30 $75.00 $74.25 $74.25 $74.25 7,109
2022-08-26 $75.72 $76.00 $75.72 $76.00 $76.00 2,920
2022-08-25 $77.25 $77.40 $77.25 $77.40 $77.40 1,952
2022-08-24 $75.63 $76.20 $75.63 $76.20 $76.20 1,120
2022-08-23 $76.12 $76.12 $75.79 $76.00 $76.00 4,549
2022-08-22 $76.02 $76.15 $75.70 $76.15 $76.15 5,203
2022-08-19 $77.23 $77.50 $76.92 $77.50 $77.50 1,291
2022-08-18 $78.33 $78.33 $78.28 $78.28 $78.28 1,535
2022-08-17 $77.61 $77.80 $77.47 $77.80 $77.80 1,770
2022-08-16 $78.13 $78.74 $78.07 $78.74 $78.74 5,671
2022-08-15 $77.91 $77.91 $77.91 $77.91 $77.91 1,767
2022-08-12 $77.67 $77.67 $77.67 $77.67 $77.67 125
2022-08-11 $77.50 $77.87 $77.50 $77.67 $77.67 841
2022-08-10 $76.55 $76.55 $76.39 $76.39 $76.39 532
2022-08-09 $75.34 $75.34 $74.44 $74.44 $74.44 3,861
2022-08-08 $76.02 $76.13 $75.61 $75.61 $75.61 1,512
2022-08-05 $74.86 $74.86 $73.95 $74.25 $74.25 3,807
2022-08-04 $74.70 $74.71 $74.30 $74.30 $74.30 2,959
2022-08-03 $74.39 $75.50 $74.39 $75.50 $75.50 813
2022-08-02 $74.64 $74.64 $74.45 $74.45 $74.45 2,535
2022-08-01 $74.44 $75.05 $74.36 $74.72 $74.72 1,773
2022-07-29 $74.84 $75.25 $74.57 $75.25 $75.25 3,266
2022-07-28 $72.76 $74.35 $72.75 $74.35 $74.35 2,301
2022-07-27 $72.12 $72.12 $71.95 $71.95 $71.95 862
2022-07-26 $71.91 $71.91 $71.91 $71.91 $71.91 426
2022-07-25 $72.06 $72.06 $71.86 $71.86 $71.86 1,537
2022-07-22 $72.20 $72.32 $72.20 $72.32 $72.32 393
2022-07-21 $71.62 $71.62 $71.43 $71.43 $71.43 2,518
2022-07-20 $71.13 $71.80 $71.08 $71.75 $71.75 2,407
2022-07-19 $70.10 $70.48 $69.89 $70.39 $70.39 2,171
2022-07-18 $69.80 $69.80 $68.70 $68.70 $68.70 1,549
2022-07-15 $68.01 $68.62 $68.01 $68.62 $68.62 1,527
2022-07-14 $66.71 $67.55 $66.71 $67.00 $67.00 2,894
2022-07-13 $68.96 $68.96 $68.96 $68.96 $68.96 46
2022-07-12 $69.03 $69.06 $68.96 $68.96 $68.96 815
2022-07-11 $68.71 $68.71 $68.25 $68.25 $68.25 789
2022-07-08 $69.24 $69.74 $69.24 $69.74 $69.74 1,851
2022-07-07 $69.20 $69.20 $69.20 $69.20 $69.20 254
2022-07-06 $67.69 $67.79 $67.45 $67.45 $67.45 669
2022-07-05 $67.84 $67.84 $66.85 $66.85 $66.85 1,304
2022-07-01 $68.07 $68.43 $67.38 $67.38 $67.38 2,828
2022-06-30 $67.43 $67.65 $67.43 $67.65 $67.65 2,765
2022-06-29 $68.12 $68.60 $68.12 $68.60 $68.60 547
2022-06-28 $70.39 $70.43 $70.29 $70.43 $70.43 947
2022-06-27 $70.18 $70.18 $70.18 $70.18 $70.18 4,898
2022-06-24 $69.36 $69.40 $69.10 $69.40 $69.40 1,891
2022-06-23 $67.49 $67.49 $67.00 $67.25 $67.25 6,973
2022-06-22 $67.48 $67.48 $67.21 $67.21 $67.21 4,552
2022-06-21 $67.65 $67.77 $67.58 $67.64 $67.64 1,979
2022-06-17 $65.75 $66.25 $65.75 $66.10 $66.10 2,623
2022-06-16 $65.90 $66.50 $65.90 $66.50 $66.50 2,326
2022-06-15 $68.25 $69.49 $68.25 $69.00 $69.00 23,044
2022-06-14 $68.78 $68.78 $67.55 $67.70 $67.70 2,841
2022-06-13 $68.65 $68.65 $68.65 $68.65 $68.65 1,222
2022-06-10 $72.10 $72.28 $72.00 $72.00 $72.00 6,833
2022-06-09 $74.71 $74.71 $74.71 $74.71 $74.71 299
2022-06-08 $76.54 $76.55 $75.74 $76.55 $76.55 1,886
2022-06-07 $75.51 $76.03 $75.51 $76.03 $76.03 2,305
2022-06-06 $76.30 $76.30 $75.15 $75.15 $75.15 4,611
2022-06-03 $75.00 $75.00 $74.75 $74.75 $74.75 920
2022-06-02 $74.55 $74.65 $74.40 $74.65 $74.65 648
2022-06-01 $75.17 $75.17 $74.07 $75.00 $75.00 4,092
2022-05-31 $75.39 $75.39 $74.97 $74.97 $74.97 1,090
2022-05-27 $74.97 $76.00 $74.97 $76.00 $76.00 1,311
2022-05-26 $73.98 $73.98 $73.82 $73.82 $73.82 2,490
2022-05-25 $71.16 $72.20 $71.16 $72.04 $72.04 3,493
2022-05-24 $70.50 $70.50 $69.96 $69.96 $69.96 939
2022-05-23 $70.94 $71.75 $70.94 $71.75 $71.75 2,607
2022-05-20 $71.09 $71.19 $71.09 $71.19 $71.19 1,400
2022-05-19 $71.03 $71.03 $70.55 $70.55 $70.55 1,809
2022-05-18 $73.37 $73.37 $71.20 $71.20 $71.20 2,084
2022-05-17 $73.05 $74.18 $72.97 $74.18 $74.18 1,293
2022-05-16 $72.32 $72.32 $72.32 $72.32 $72.32 273
2022-05-13 $71.01 $72.64 $71.01 $72.35 $72.35 2,653
2022-05-12 $70.30 $70.30 $69.05 $69.05 $69.05 819
2022-05-11 $72.37 $72.37 $71.20 $71.25 $71.25 1,941
2022-05-10 $72.09 $72.09 $70.45 $70.45 $70.45 12,145
2022-05-09 $72.91 $72.91 $71.75 $71.75 $71.75 3,220
2022-05-06 $74.55 $74.55 $74.55 $74.55 $74.55 368
2022-05-05 $76.61 $76.61 $75.60 $75.60 $75.60 1,010
2022-05-04 $75.97 $75.97 $75.27 $75.60 $75.60 1,686
2022-05-03 $74.77 $75.49 $74.77 $75.34 $75.34 7,939
2022-05-02 $74.35 $74.40 $74.35 $74.40 $74.40 1,208
2022-04-29 $76.59 $76.59 $76.50 $76.50 $76.50 618
2022-04-28 $76.36 $76.36 $74.90 $75.02 $75.02 4,636
2022-04-27 $75.51 $75.69 $75.13 $75.25 $75.25 20,582
2022-04-26 $76.75 $76.93 $75.96 $76.14 $76.14 2,458
2022-04-25 $76.14 $76.14 $76.14 $76.14 $76.14 2,458
2022-04-22 $78.23 $78.66 $76.80 $76.80 $76.80 2,190
2022-04-21 $80.85 $80.85 $80.85 $80.85 $80.85 336
2022-04-20 $80.13 $80.77 $80.11 $80.77 $80.77 2,891
2022-04-19 $79.08 $80.00 $79.08 $79.77 $79.77 3,004
2022-04-18 $79.15 $79.15 $79.00 $79.00 $79.00 262
2022-04-14 $78.79 $79.15 $78.67 $79.15 $79.15 3,172
2022-04-13 $78.04 $78.37 $78.03 $78.28 $78.28 7,896
2022-04-12 $78.69 $78.93 $78.69 $78.93 $78.93 6,194
2022-04-11 $78.55 $78.55 $78.55 $78.55 $78.55 21,035
2022-04-08 $78.31 $78.75 $78.31 $78.75 $78.75 5,991
2022-04-07 $78.00 $78.65 $77.00 $77.65 $77.65 2,908
2022-04-06 $77.81 $78.90 $77.81 $78.90 $78.90 5,266
2022-04-05 $79.73 $79.73 $79.60 $79.60 $79.60 4,534
2022-04-04 $80.45 $80.45 $80.35 $80.35 $80.35 4,844
2022-04-01 $80.52 $80.90 $80.45 $80.90 $80.90 12,405
2022-03-31 $81.34 $81.70 $81.15 $81.40 $81.40 16,279
2022-03-30 $82.20 $82.20 $82.14 $82.14 $82.14 2,900
2022-03-29 $81.56 $82.39 $81.56 $82.39 $82.39 4,847
2022-03-28 $80.25 $80.54 $79.95 $80.11 $80.11 16,993
2022-03-25 $80.45 $80.76 $80.00 $80.00 $80.00 2,322
2022-03-24 $79.58 $79.78 $79.58 $79.78 $79.78 1,555
2022-03-23 $80.03 $80.26 $80.03 $80.26 $80.26 1,488
2022-03-22 $80.00 $80.00 $80.00 $80.00 $80.00 2,338
2022-03-21 $80.66 $80.66 $80.00 $80.55 $80.55 32,873
2022-03-18 $79.60 $80.55 $79.60 $80.55 $80.55 32,873
2022-03-17 $79.22 $79.31 $79.22 $79.31 $79.31 1,203
2022-03-16 $79.07 $79.07 $79.05 $79.05 $79.05 2,879
2022-03-15 $76.80 $76.80 $76.30 $76.70 $76.70 2,678
2022-03-14 $77.07 $77.07 $76.51 $76.51 $76.51 2,335
2022-03-11 $77.35 $77.45 $77.35 $77.45 $77.45 7,262
2022-03-10 $76.78 $76.78 $76.33 $76.33 $76.33 10,117
2022-03-09 $76.35 $77.39 $76.35 $77.39 $77.39 5,045
2022-03-08 $74.87 $75.44 $74.87 $75.00 $75.00 2,354
2022-03-07 $76.90 $76.90 $75.85 $75.85 $75.85 5,646
2022-03-04 $77.81 $77.81 $77.81 $77.81 $77.81 1,831
2022-03-03 $79.09 $79.80 $78.90 $78.90 $78.90 2,082
2022-03-02 $79.06 $79.46 $78.97 $79.46 $79.46 4,651
2022-03-01 $78.98 $78.98 $77.85 $77.85 $77.85 7,951
2022-02-28 $79.20 $79.20 $79.20 $79.20 $79.20 1,928
2022-02-25 $78.10 $78.75 $78.10 $78.75 $78.75 5,612
2022-02-24 $74.69 $75.55 $74.69 $75.00 $75.00 4,505
2022-02-23 $77.22 $77.22 $76.90 $76.90 $76.90 1,193
2022-02-22 $78.49 $78.65 $77.55 $78.65 $78.65 5,377
2022-02-18 $78.60 $79.34 $78.10 $78.10 $78.10 5,892
2022-02-17 $79.30 $79.85 $78.80 $78.80 $78.80 6,797
2022-02-16 $80.14 $80.14 $79.90 $79.90 $79.90 4,521
2022-02-15 $79.43 $80.05 $79.26 $80.05 $80.05 1,168
2022-02-14 $78.55 $78.55 $78.55 $78.55 $78.55 2,627
2022-02-11 $80.20 $80.39 $80.20 $80.39 $80.39 2,015
2022-02-10 $80.16 $81.73 $80.16 $81.73 $81.73 960
2022-02-09 $80.56 $81.00 $80.55 $81.00 $81.00 3,782
2022-02-08 $78.79 $78.79 $78.79 $78.79 $78.79 2,713
2022-02-07 $78.04 $78.19 $78.04 $78.19 $78.19 1,387
2022-02-04 $77.93 $78.67 $76.93 $78.67 $78.67 8,130
2022-02-03 $78.65 $79.15 $77.96 $77.96 $77.96 12,398
2022-02-02 $79.54 $79.54 $78.94 $79.35 $79.35 7,959
2022-02-01 $78.40 $79.11 $78.40 $78.55 $78.55 6,388
2022-01-31 $77.22 $77.22 $76.50 $77.22 $77.22 16,178
2022-01-28 $74.30 $74.55 $74.30 $74.55 $74.55 2,357
2022-01-27 $77.30 $77.50 $76.82 $76.95 $76.95 6,905
2022-01-26 $77.98 $78.27 $77.98 $78.27 $78.27 8,406
2022-01-25 $76.82 $78.15 $76.55 $77.00 $77.00 7,316
2022-01-24 $75.89 $76.15 $75.41 $76.15 $76.15 25,917
2022-01-21 $77.68 $78.85 $77.57 $78.85 $78.85 11,049
2022-01-20 $80.00 $81.65 $80.00 $81.65 $81.65 1,874
2022-01-19 $81.61 $81.61 $80.40 $81.61 $81.61 2,550
2022-01-18 $81.81 $81.81 $81.61 $81.61 $81.61 2,550
2022-01-14 $82.67 $82.80 $81.80 $81.80 $81.80 13,999
2022-01-13 $83.55 $83.55 $83.37 $83.50 $83.50 15,505
2022-01-12 $83.59 $83.59 $83.50 $83.50 $83.50 1,345
2022-01-11 $82.95 $82.95 $82.13 $82.55 $82.55 2,908
2022-01-10 $81.76 $81.77 $81.55 $81.55 $81.55 1,723
2022-01-07 $84.01 $84.01 $83.00 $83.00 $83.00 4,711
2022-01-06 $84.09 $84.09 $83.00 $83.55 $83.55 3,736
2022-01-05 $85.52 $85.55 $85.46 $85.46 $85.46 12,116
2022-01-04 $85.91 $85.91 $85.09 $85.39 $85.39 9,630
2022-01-03 $84.80 $84.80 $84.50 $84.50 $84.50 1,065
2021-12-31 $84.10 $84.93 $84.10 $84.75 $84.75 9,359
2021-12-30 $85.12 $85.12 $84.80 $84.80 $84.80 1,707
2021-12-29 $84.57 $84.85 $84.51 $84.85 $84.85 7,230
2021-12-28 $82.90 $83.90 $82.90 $83.90 $83.90 8,255
2021-12-27 $83.03 $83.03 $83.03 $83.03 $83.03 16
2021-12-23 $83.12 $83.12 $82.93 $83.03 $83.03 4,775
2021-12-22 $82.23 $82.23 $82.00 $82.00 $82.00 3,143
2021-12-21 $80.32 $81.28 $80.32 $81.28 $81.28 10,387
2021-12-20 $79.58 $79.58 $79.22 $79.22 $79.22 1,372
2021-12-17 $81.31 $81.53 $81.10 $81.10 $81.10 2,317
2021-12-16 $82.90 $82.97 $82.48 $82.77 $82.77 4,585
2021-12-15 $80.80 $81.85 $80.80 $81.85 $81.85 2,306
2021-12-14 $82.11 $82.11 $81.81 $81.81 $81.81 1,684
2021-12-13 $81.94 $81.94 $81.45 $81.71 $81.71 3,537
2021-12-10 $82.59 $82.59 $82.59 $82.59 $82.59 622
2021-12-09 $83.41 $83.43 $83.32 $83.32 $83.32 1,691
2021-12-08 $83.57 $83.68 $83.57 $83.68 $83.68 3,026
2021-12-07 $83.89 $83.89 $83.70 $83.70 $83.70 3,974
2021-12-06 $81.23 $81.81 $81.23 $81.60 $81.60 8,085
2021-12-03 $81.17 $81.17 $80.70 $80.70 $80.70 1,038
2021-12-02 $80.21 $81.98 $80.21 $80.80 $80.80 1,754
2021-12-01 $82.11 $82.57 $81.93 $82.51 $82.51 3,834
2021-11-30 $82.15 $82.15 $81.00 $81.45 $81.45 4,877
2021-11-29 $82.45 $82.75 $82.20 $82.20 $82.20 3,001
2021-11-26 $82.73 $82.73 $82.60 $82.60 $82.60 982
2021-11-24 $85.25 $85.25 $85.16 $85.17 $85.17 1,830
2021-11-23 $85.65 $85.65 $85.00 $85.00 $85.00 2,032
2021-11-22 $85.99 $86.33 $85.99 $86.33 $86.33 5,012
2021-11-19 $85.55 $85.65 $85.10 $85.65 $85.65 2,169
2021-11-18 $85.75 $85.75 $85.45 $85.51 $85.51 11,245
2021-11-17 $85.93 $85.93 $85.67 $85.67 $85.67 5,136
2021-11-16 $86.45 $87.00 $86.45 $87.00 $87.00 2,864
2021-11-15 $86.43 $86.48 $86.40 $86.40 $86.40 1,730
2021-11-12 $86.07 $86.07 $86.00 $86.00 $86.00 1,269
2021-11-11 $85.87 $86.05 $85.87 $86.05 $86.05 7,105
2021-11-10 $86.24 $86.40 $86.22 $86.40 $86.40 2,077
2021-11-09 $86.40 $86.40 $86.40 $86.40 $86.40 3,744
2021-11-08 $86.99 $86.99 $86.54 $86.75 $86.75 7,851
2021-11-05 $86.33 $86.33 $86.33 $86.33 $86.33 3,309
2021-11-04 $86.20 $86.30 $85.43 $85.43 $85.43 1,405
2021-11-03 $85.29 $86.35 $85.29 $86.35 $86.35 1,363
2021-11-02 $84.96 $85.00 $84.60 $84.60 $84.60 9,805
2021-11-01 $84.10 $84.35 $84.10 $84.35 $84.35 1,189
2021-10-29 $83.12 $83.12 $83.12 $83.12 $83.12 2,984
2021-10-28 $82.50 $82.70 $82.50 $82.70 $82.70 1,007
2021-10-27 $82.78 $82.78 $82.44 $82.60 $82.60 2,059
2021-10-26 $83.49 $83.65 $83.40 $83.40 $83.40 3,997
2021-10-25 $83.41 $83.41 $83.41 $83.41 $83.41 2,034
2021-10-22 $83.17 $83.46 $83.15 $83.15 $83.15 3,590
2021-10-21 $82.74 $83.02 $81.99 $81.99 $81.99 2,573
2021-10-20 $82.23 $82.78 $82.23 $82.78 $82.78 4,587
2021-10-19 $81.92 $81.95 $81.80 $81.95 $81.95 2,060
2021-10-18 $81.74 $82.00 $81.74 $82.00 $82.00 2,014
2021-10-15 $82.30 $82.50 $82.30 $82.50 $82.50 7,868
2021-10-14 $81.27 $81.27 $81.27 $81.27 $81.27 583
2021-10-13 $79.86 $79.96 $79.86 $79.96 $79.96 824
2021-10-12 $79.74 $79.98 $79.55 $79.55 $79.55 5,922
2021-10-11 $80.53 $80.53 $80.46 $80.46 $80.46 694
2021-10-08 $80.16 $80.55 $80.16 $80.55 $80.55 11,709
2021-10-07 $80.55 $80.77 $80.55 $80.77 $80.77 755
2021-10-06 $78.12 $78.32 $78.06 $78.06 $78.06 4,291
2021-10-05 $79.64 $79.98 $78.70 $78.70 $78.70 2,669
2021-10-04 $79.69 $79.85 $78.80 $79.85 $79.85 2,070
2021-10-01 $78.55 $78.55 $78.17 $78.55 $78.55 3,485
2021-09-30 $79.52 $79.52 $79.00 $79.00 $79.00 3,749
2021-09-29 $79.65 $79.80 $79.65 $79.80 $79.80 2,341
2021-09-28 $80.07 $80.10 $80.07 $80.10 $80.10 2,448
2021-09-27 $80.83 $81.35 $80.83 $80.90 $80.90 5,644
2021-09-24 $80.31 $80.31 $80.31 $80.31 $80.31 3,270
2021-09-23 $81.79 $81.79 $79.96 $80.27 $80.27 11,197
2021-09-22 $78.59 $79.36 $78.58 $79.36 $79.36 8,385
2021-09-21 $78.00 $78.00 $78.00 $78.00 $78.00 1,676
2021-09-20 $78.48 $78.48 $77.40 $77.45 $77.45 17,086
2021-09-17 $79.70 $79.84 $76.45 $76.45 $76.45 72,581
2021-09-16 $80.01 $80.23 $80.01 $80.23 $80.23 2,615
2021-09-15 $79.61 $79.61 $79.61 $79.61 $79.61 3,001
2021-09-14 $80.64 $80.64 $79.40 $79.40 $79.40 6,153
2021-09-13 $79.90 $80.47 $79.83 $80.00 $80.00 3,639
2021-09-10 $80.25 $80.25 $80.20 $80.20 $80.20 2,181
2021-09-09 $81.02 $81.02 $81.02 $81.02 $81.02 2,933
2021-09-08 $80.67 $80.91 $80.20 $80.20 $80.20 5,011
2021-09-07 $81.70 $81.70 $81.38 $81.70 $81.70 9,822
2021-09-03 $82.19 $82.19 $81.86 $81.86 $81.86 1,438
2021-09-02 $82.24 $82.60 $82.24 $82.55 $82.55 9,198
2021-09-01 $81.51 $82.15 $81.40 $81.85 $81.85 3,726
2021-08-31 $82.10 $82.10 $81.55 $81.88 $81.88 2,833
2021-08-30 $82.00 $82.38 $82.00 $82.38 $82.38 1,738
2021-08-27 $81.66 $81.92 $81.48 $81.92 $81.92 6,348
2021-08-26 $81.00 $81.00 $80.77 $80.77 $80.77 2,024
2021-08-25 $81.36 $81.51 $81.36 $81.51 $81.51 1,418
2021-08-24 $80.64 $80.81 $80.64 $80.64 $80.64 2,443
2021-08-23 $79.96 $79.96 $79.96 $79.96 $79.96 1,463
2021-08-20 $78.78 $78.78 $78.78 $78.78 $78.78 1,074
2021-08-19 $78.65 $78.65 $78.34 $78.59 $78.59 8,463
2021-08-18 $80.06 $80.06 $80.06 $80.06 $80.06 1,517
2021-08-17 $79.81 $79.99 $78.80 $79.60 $79.60 3,160
2021-08-16 $80.50 $80.81 $80.50 $80.61 $80.61 2,865
2021-08-13 $81.04 $81.04 $81.02 $81.02 $81.02 7,400
2021-08-12 $81.16 $81.25 $80.80 $81.25 $81.25 9,235
2021-08-11 $80.68 $80.79 $80.68 $80.74 $80.74 12,000
2021-08-10 $80.52 $81.55 $80.52 $81.55 $81.55 3,227
2021-08-09 $80.14 $81.75 $80.10 $81.75 $81.75 4,340
2021-08-06 $80.53 $80.53 $80.36 $80.36 $80.36 24,286
2021-08-05 $80.00 $80.55 $79.87 $80.05 $80.05 7,052
2021-08-04 $81.63 $81.63 $80.03 $80.40 $80.40 8,327
2021-08-03 $79.79 $80.50 $79.65 $80.50 $80.50 1,724
2021-08-02 $81.07 $81.07 $80.51 $80.57 $80.57 16,985
2021-07-30 $80.76 $80.76 $80.22 $80.44 $80.44 8,432
2021-07-29 $80.44 $80.61 $80.44 $80.55 $80.55 1,681
2021-07-28 $78.40 $78.40 $78.40 $78.40 $78.40 2,140
2021-07-27 $78.73 $78.94 $78.70 $78.75 $78.75 5,511
2021-07-26 $79.29 $79.29 $79.25 $79.25 $79.25 3,195
2021-07-23 $78.77 $80.22 $78.77 $80.22 $80.22 1,081
2021-07-22 $78.52 $78.68 $78.49 $78.68 $78.68 7,901
2021-07-21 $79.45 $79.45 $79.25 $79.35 $79.35 6,616
2021-07-20 $77.52 $78.80 $77.52 $78.80 $78.80 3,900
2021-07-19 $76.24 $76.69 $76.24 $76.69 $76.69 3,375
2021-07-16 $78.56 $78.56 $78.28 $78.45 $78.45 2,616
2021-07-15 $78.65 $78.65 $78.22 $78.22 $78.22 79,143
2021-07-14 $79.04 $79.19 $78.55 $78.55 $78.55 5,252
2021-07-13 $79.55 $79.60 $79.55 $79.60 $79.60 1,522
2021-07-12 $80.14 $80.30 $80.00 $80.30 $80.30 6,464
2021-07-09 $79.86 $79.86 $79.65 $79.65 $79.65 5,776
2021-07-08 $78.27 $79.50 $78.17 $79.50 $79.50 9,030
2021-07-07 $78.92 $78.92 $78.92 $78.92 $78.92 3,827
2021-07-06 $79.01 $79.01 $78.88 $78.88 $78.88 3,267
2021-07-02 $80.28 $80.45 $80.28 $80.32 $80.32 5,549
2021-07-01 $80.36 $81.00 $80.28 $81.00 $81.00 8,333
2021-06-30 $79.73 $79.95 $79.73 $79.95 $79.95 4,020
2021-06-29 $80.34 $80.55 $80.34 $80.55 $80.55 2,707
2021-06-28 $80.49 $80.49 $80.00 $80.20 $80.20 4,346
2021-06-25 $80.56 $80.64 $80.30 $80.30 $80.30 2,764
2021-06-24 $79.60 $79.95 $79.60 $79.95 $79.95 6,087
2021-06-23 $79.51 $79.65 $79.35 $79.35 $79.35 8,383
2021-06-22 $78.37 $79.00 $78.37 $78.90 $78.90 2,589
2021-06-21 $79.00 $79.00 $78.77 $78.77 $78.77 4,242
2021-06-18 $77.91 $78.10 $77.75 $78.10 $78.10 1,861
2021-06-17 $79.93 $79.93 $79.45 $79.45 $79.45 12,069
2021-06-16 $80.64 $80.75 $80.29 $80.70 $80.70 18,643
2021-06-15 $80.52 $80.52 $79.85 $80.10 $80.10 5,914
2021-06-14 $81.12 $81.12 $80.80 $80.80 $80.80 2,528
2021-06-11 $81.25 $81.45 $81.25 $81.45 $81.45 4,746
2021-06-10 $81.17 $81.18 $80.82 $80.82 $80.82 23,468
2021-06-09 $82.00 $82.00 $81.24 $81.65 $81.65 2,402
2021-06-08 $80.55 $81.25 $80.55 $81.20 $81.20 11,900
2021-06-07 $80.85 $81.25 $80.10 $81.25 $81.25 15,888
2021-06-04 $80.89 $80.89 $80.41 $80.45 $80.45 74,438
2021-06-03 $80.22 $80.26 $79.97 $80.00 $80.00 70,192
2021-06-02 $81.08 $81.30 $80.40 $81.20 $81.20 15,122
2021-06-01 $81.52 $81.52 $79.90 $79.90 $79.90 3,053
2021-05-28 $80.74 $80.74 $80.49 $80.49 $80.49 13,148
2021-05-27 $80.78 $80.91 $80.55 $80.55 $80.55 2,933
2021-05-26 $79.96 $79.96 $79.96 $79.96 $79.96 2,474
2021-05-25 $80.37 $80.37 $80.25 $80.25 $80.25 8,567
2021-05-24 $80.14 $80.14 $80.14 $80.14 $80.14 3,057
2021-05-21 $80.37 $80.37 $79.95 $79.95 $79.95 2,244
2021-05-20 $79.18 $79.55 $79.18 $79.55 $79.55 11,695
2021-05-19 $78.28 $78.28 $78.02 $78.10 $78.10 21,702
2021-05-18 $80.60 $80.68 $79.90 $80.40 $80.40 2,604
2021-05-17 $79.96 $80.27 $79.67 $80.27 $80.27 6,376
2021-05-14 $80.12 $80.51 $79.85 $80.51 $80.51 9,409
2021-05-13 $79.98 $79.98 $78.93 $79.40 $79.40 10,703
2021-05-12 $79.79 $79.86 $78.75 $78.75 $78.75 4,390
2021-05-11 $80.06 $80.95 $79.67 $80.85 $80.85 9,945
2021-05-10 $82.13 $82.44 $82.13 $82.40 $82.40 15,477
2021-05-07 $81.13 $82.49 $81.13 $82.49 $82.49 8,414
2021-05-06 $80.45 $80.45 $80.06 $80.29 $80.29 1,997
2021-05-05 $80.55 $80.57 $80.55 $80.57 $80.57 6,984
2021-05-04 $80.33 $80.77 $80.12 $80.77 $80.77 8,880
2021-05-03 $81.20 $81.65 $80.65 $81.65 $81.65 9,423
2021-04-30 $82.81 $82.81 $80.93 $81.50 $81.50 2,966
2021-04-29 $81.86 $81.99 $81.75 $81.99 $81.99 5,885
2021-04-28 $81.82 $82.35 $81.82 $82.35 $82.35 17,156
2021-04-27 $81.76 $81.90 $81.76 $81.90 $81.90 4,674
2021-04-26 $81.86 $82.25 $81.80 $82.25 $82.25 3,791
2021-04-23 $78.86 $81.10 $78.86 $81.10 $81.10 6,112
2021-04-22 $80.42 $81.12 $80.41 $80.95 $80.95 5,116
2021-04-21 $79.30 $80.15 $79.30 $80.15 $80.15 8,189
2021-04-20 $79.77 $79.90 $78.35 $79.35 $79.35 51,932
2021-04-19 $80.17 $80.17 $80.17 $80.17 $80.17 2,788
2021-04-16 $80.50 $80.95 $80.39 $80.95 $80.95 4,000
2021-04-15 $79.87 $80.15 $79.58 $80.15 $80.15 3,535
2021-04-14 $79.97 $80.10 $78.75 $80.05 $80.05 7,238
2021-04-13 $78.72 $80.15 $77.60 $80.15 $80.15 7,290
2021-04-12 $79.15 $79.15 $78.65 $78.65 $78.65 9,453
2021-04-09 $78.62 $79.20 $78.53 $79.20 $79.20 30,301
2021-04-08 $78.42 $79.25 $78.00 $78.34 $78.34 8,815
2021-04-07 $78.58 $78.76 $78.50 $78.60 $78.60 5,168
2021-04-06 $80.64 $80.64 $79.17 $79.17 $79.17 4,182
2021-04-05 $78.26 $79.50 $77.88 $79.50 $79.50 7,468
2021-04-01 $77.88 $78.09 $77.85 $78.09 $78.09 3,086
2021-03-31 $77.38 $77.38 $77.38 $77.38 $77.38 3,583
2021-03-30 $76.31 $77.50 $76.31 $77.50 $77.50 5,219
2021-03-29 $78.11 $78.11 $76.35 $77.00 $77.00 11,812
2021-03-26 $77.26 $77.85 $77.26 $77.80 $77.80 1,099
2021-03-25 $73.48 $76.05 $73.38 $76.05 $76.05 6,481
2021-03-24 $76.05 $76.25 $75.87 $76.25 $76.25 4,055
2021-03-23 $76.49 $76.60 $75.80 $75.80 $75.80 4,167
2021-03-22 $76.75 $76.75 $76.50 $76.50 $76.50 4,336
2021-03-19 $76.96 $77.43 $76.96 $77.43 $77.43 2,690
2021-03-18 $78.77 $79.60 $78.77 $79.60 $79.60 1,946
2021-03-17 $77.93 $78.04 $77.55 $77.55 $77.55 9,054
2021-03-16 $79.00 $79.03 $78.55 $78.55 $78.55 6,248
2021-03-15 $78.55 $78.78 $78.55 $78.78 $78.78 5,344
2021-03-12 $78.05 $78.35 $77.64 $78.35 $78.35 5,252
2021-03-11 $77.12 $78.05 $77.12 $77.95 $77.95 7,163
2021-03-10 $76.04 $76.51 $76.04 $76.51 $76.51 19,170
2021-03-09 $75.68 $76.25 $75.51 $75.55 $75.55 9,216
2021-03-08 $74.86 $76.50 $74.86 $76.50 $76.50 4,211
2021-03-05 $73.49 $73.49 $71.20 $71.20 $71.20 5,955
2021-03-04 $74.45 $74.45 $73.40 $73.40 $73.40 8,695
2021-03-03 $75.06 $75.56 $74.60 $75.40 $75.40 4,463
2021-03-02 $75.60 $75.75 $74.98 $75.45 $75.45 45,167
2021-03-01 $75.33 $75.72 $75.33 $75.50 $75.50 11,354
2021-02-26 $73.18 $74.75 $73.18 $74.75 $74.75 4,334
2021-02-25 $76.21 $76.21 $75.35 $75.40 $75.40 3,594
2021-02-24 $75.12 $76.65 $74.99 $76.35 $76.35 2,959
2021-02-23 $73.29 $74.09 $73.29 $74.08 $74.08 2,996
2021-02-22 $74.69 $75.15 $74.69 $75.15 $75.15 2,768
2021-02-19 $74.51 $75.35 $74.51 $75.35 $75.35 11,533
2021-02-18 $74.28 $74.28 $73.69 $73.69 $73.69 3,138
2021-02-17 $74.59 $74.74 $74.42 $74.55 $74.55 3,048
2021-02-16 $75.95 $75.95 $75.13 $75.60 $75.60 2,177
2021-02-12 $75.02 $75.02 $75.02 $75.02 $75.02 1,142
2021-02-11 $75.20 $75.20 $74.85 $74.85 $74.85 5,798
2021-02-10 $75.09 $75.10 $74.39 $74.75 $74.75 38,304
2021-02-09 $74.25 $74.75 $74.25 $74.75 $74.75 38,304
2021-02-08 $75.14 $75.14 $73.97 $74.05 $74.05 4,025
2021-02-05 $73.14 $73.45 $72.73 $73.45 $73.45 8,410
2021-02-04 $71.80 $73.00 $71.80 $73.00 $73.00 34,131
2021-02-03 $71.02 $71.42 $70.76 $71.25 $71.25 619,320
2021-02-02 $71.13 $71.75 $71.00 $71.75 $71.75 3,064
2021-02-01 $69.92 $69.92 $68.82 $68.82 $68.82 4,428
2021-01-29 $70.33 $70.33 $69.64 $69.85 $69.85 7,528
2021-01-28 $70.85 $71.06 $70.64 $70.98 $70.98 5,095
2021-01-27 $70.88 $71.25 $69.22 $69.22 $69.22 15,720
2021-01-26 $73.30 $73.44 $72.11 $73.44 $73.44 12,130
2021-01-25 $72.94 $73.86 $72.94 $73.08 $73.08 16,708
2021-01-22 $72.27 $72.27 $71.94 $71.94 $71.94 19,512
2021-01-21 $73.37 $73.37 $72.72 $73.10 $73.10 10,637
2021-01-20 $72.53 $73.15 $72.46 $73.15 $73.15 37,050
2021-01-19 $72.25 $72.75 $72.07 $72.75 $72.75 4,255
2021-01-15 $71.90 $71.90 $71.00 $71.00 $71.00 1,530
2021-01-14 $72.41 $72.49 $72.41 $72.49 $72.49 2,501
2021-01-13 $72.01 $72.01 $71.64 $71.64 $71.64 6,810
2021-01-12 $72.01 $72.95 $72.01 $72.80 $72.80 28,124
2021-01-11 $71.21 $71.61 $71.21 $71.40 $71.40 8,018
2021-01-08 $71.77 $71.90 $71.60 $71.60 $71.60 5,107
2021-01-07 $71.59 $71.59 $70.85 $70.85 $70.85 59,613
2021-01-06 $69.46 $70.95 $69.46 $69.90 $69.90 52,907
2021-01-05 $67.45 $68.25 $67.45 $68.11 $68.11 66,745
2021-01-04 $68.39 $68.58 $68.08 $68.11 $68.11 1,810
2020-12-31 $68.50 $68.50 $68.50 $68.50 $68.50 20
2020-12-30 $68.34 $68.55 $68.34 $68.50 $68.50 1,516
2020-12-29 $68.01 $68.15 $67.65 $67.75 $67.75 6,524
2020-12-28 $68.97 $68.97 $68.97 $68.97 $68.97 4,987
2020-12-24 $68.85 $68.85 $68.85 $68.85 $68.85 1,936
2020-12-23 $68.25 $68.80 $68.25 $68.80 $68.80 3,154
2020-12-22 $67.47 $67.88 $67.35 $67.85 $67.85 34,595
2020-12-21 $66.97 $67.40 $66.49 $67.40 $67.40 1,452
2020-12-18 $68.05 $68.35 $67.92 $68.35 $68.35 5,536
2020-12-17 $67.58 $67.90 $67.40 $67.85 $67.85 4,816
2020-12-16 $67.37 $67.37 $67.37 $67.37 $67.37 278
2020-12-15 $66.70 $66.70 $66.70 $66.70 $66.70 1,086
2020-12-14 $66.93 $66.97 $66.74 $66.74 $66.74 22,063
2020-12-11 $65.61 $66.27 $65.61 $66.26 $66.26 15,462
2020-12-10 $66.05 $66.50 $66.05 $66.50 $66.50 2,495
2020-12-09 $66.76 $66.80 $66.73 $66.80 $66.80 2,080
2020-12-08 $66.01 $66.22 $66.01 $66.22 $66.22 1,494
2020-12-07 $65.92 $66.14 $65.92 $66.14 $66.14 13,114
2020-12-04 $65.66 $66.35 $65.64 $66.35 $66.35 17,672
2020-12-03 $64.90 $65.85 $64.78 $65.85 $65.85 9,728
2020-12-02 $64.53 $65.05 $64.31 $65.05 $65.05 3,085
2020-12-01 $64.80 $65.13 $64.71 $64.71 $64.71 4,041
2020-11-30 $64.70 $64.85 $64.47 $64.85 $64.85 5,999
2020-11-27 $65.01 $65.23 $64.95 $65.10 $65.10 2,643
2020-11-25 $65.50 $66.00 $64.84 $64.84 $64.84 1,286
2020-11-24 $65.35 $66.05 $65.01 $66.05 $66.05 15,881
2020-11-23 $64.06 $64.40 $63.75 $63.90 $63.90 2,855
2020-11-20 $63.27 $63.60 $63.19 $63.60 $63.60 2,352
2020-11-19 $62.64 $63.15 $62.64 $62.89 $62.89 3,120
2020-11-18 $64.40 $64.40 $63.81 $63.81 $63.81 2,318
2020-11-17 $63.03 $63.03 $63.03 $63.03 $63.03 6,305
2020-11-16 $63.50 $63.80 $63.00 $63.80 $63.80 5,213
2020-11-13 $62.15 $62.15 $62.02 $62.15 $62.15 1,408
2020-11-12 $61.68 $61.70 $61.68 $61.70 $61.70 1,469
2020-11-11 $61.99 $61.99 $61.84 $61.84 $61.84 1,318
2020-11-10 $61.58 $62.45 $61.42 $62.45 $62.45 10,039
2020-11-09 $64.30 $64.30 $62.50 $62.50 $62.50 1,440
2020-11-06 $60.29 $60.50 $59.78 $60.35 $60.35 9,267
2020-11-05 $59.72 $60.25 $59.72 $60.25 $60.25 3,170
2020-11-04 $58.32 $59.15 $58.32 $59.15 $59.15 7,511
2020-11-03 $58.21 $58.51 $57.80 $57.80 $57.80 1,376
2020-11-02 $57.12 $57.12 $57.03 $57.03 $57.03 1,882
2020-10-30 $56.43 $56.43 $56.15 $56.15 $56.15 2,706
2020-10-29 $56.16 $56.18 $56.12 $56.12 $56.12 4,941
2020-10-28 $56.36 $56.85 $56.36 $56.85 $56.85 3,169
2020-10-27 $58.27 $58.31 $57.25 $57.25 $57.25 5,553
2020-10-26 $58.36 $58.57 $58.36 $58.48 $58.48 2,603
2020-10-23 $59.44 $59.44 $58.90 $58.90 $58.90 2,245
2020-10-22 $58.53 $58.65 $58.00 $58.65 $58.65 2,178
2020-10-21 $58.81 $58.81 $58.78 $58.78 $58.78 811
2020-10-20 $58.90 $59.33 $58.75 $59.33 $59.33 4,027
2020-10-19 $59.29 $59.29 $59.13 $59.13 $59.13 1,697
2020-10-16 $59.21 $59.25 $59.18 $59.18 $59.18 1,332
2020-10-15 $58.75 $58.75 $58.75 $58.75 $58.75 119
2020-10-14 $59.11 $59.11 $59.11 $59.11 $59.11 363
2020-10-13 $58.91 $58.91 $58.50 $58.50 $58.50 1,092
2020-10-12 $59.11 $60.00 $59.11 $60.00 $60.00 7,853
2020-10-09 $59.05 $59.05 $59.05 $59.05 $59.05 2,253
2020-10-08 $58.95 $58.95 $58.88 $58.90 $58.90 8,329
2020-10-07 $58.00 $58.07 $58.00 $58.07 $58.07 759
2020-10-06 $56.81 $56.81 $56.81 $56.81 $56.81 380
2020-10-05 $56.50 $56.81 $56.50 $56.81 $56.81 9,510
2020-10-02 $55.48 $55.48 $55.48 $55.48 $55.48 2,846
2020-10-01 $55.37 $55.37 $54.99 $55.25 $55.25 1,044
2020-09-30 $55.15 $55.40 $54.90 $55.40 $55.40 3,154
2020-09-29 $54.75 $54.97 $54.40 $54.75 $54.75 31,209
2020-09-28 $54.81 $54.81 $54.81 $54.81 $54.81 292
2020-09-25 $52.70 $53.07 $52.70 $53.00 $53.00 2,480
2020-09-24 $52.75 $53.00 $52.49 $52.63 $52.63 3,611
2020-09-23 $54.16 $54.25 $54.10 $54.10 $54.10 952
2020-09-22 $53.98 $54.40 $53.78 $54.40 $54.40 6,812
2020-09-21 $53.65 $53.65 $53.00 $53.00 $53.00 2,941
2020-09-18 $55.80 $55.85 $55.80 $55.85 $55.85 1,423
2020-09-17 $55.17 $55.80 $55.17 $55.80 $55.80 2,843
2020-09-16 $56.51 $56.51 $56.51 $56.51 $56.51 1,142
2020-09-15 $55.96 $56.14 $55.70 $55.70 $55.70 2,164
2020-09-14 $55.47 $55.47 $55.47 $55.47 $55.47 682
2020-09-11 $54.93 $54.97 $54.93 $54.97 $54.97 1,154
2020-09-10 $55.95 $55.95 $55.25 $55.25 $55.25 381
2020-09-09 $55.33 $55.33 $55.05 $55.05 $55.05 727
2020-09-08 $54.73 $54.73 $54.73 $54.73 $54.73 297
2020-09-04 $56.22 $56.75 $55.47 $55.60 $55.60 7,379
2020-09-03 $57.34 $57.34 $56.60 $56.60 $56.60 2,110
2020-09-02 $57.08 $57.89 $57.08 $57.89 $57.89 6,984
2020-09-01 $56.84 $57.40 $56.84 $57.40 $57.40 1,367
2020-08-31 $57.90 $57.90 $57.90 $57.90 $57.90 408
2020-08-28 $57.04 $57.04 $57.04 $57.04 $57.04 292
2020-08-27 $56.98 $57.25 $56.88 $56.88 $56.88 4,384
2020-08-26 $56.80 $56.80 $56.80 $56.80 $56.80 12
2020-08-25 $56.90 $56.92 $56.72 $56.80 $56.80 5,491
2020-08-24 $56.92 $57.11 $56.80 $57.11 $57.11 2,004
2020-08-21 $56.10 $56.10 $56.10 $56.10 $56.10 3,351
2020-08-20 $56.69 $56.85 $56.69 $56.85 $56.85 2,931
2020-08-19 $56.97 $57.60 $56.97 $57.45 $57.45 546
2020-08-18 $57.07 $57.55 $57.07 $57.16 $57.16 1,337
2020-08-17 $57.63 $57.63 $57.63 $57.63 $57.63 472
2020-08-14 $57.40 $57.90 $57.40 $57.90 $57.90 6,993
2020-08-13 $57.65 $57.65 $57.65 $57.65 $57.65 175
2020-08-12 $57.81 $57.81 $57.65 $57.65 $57.65 1,380
2020-08-11 $57.65 $58.18 $57.65 $57.90 $57.90 3,604
2020-08-10 $57.30 $57.75 $57.30 $57.40 $57.40 2,891
2020-08-07 $56.67 $56.95 $56.64 $56.95 $56.95 4,751
2020-08-06 $56.70 $56.70 $56.20 $56.70 $56.70 6,557
2020-08-05 $56.25 $58.77 $56.15 $56.15 $56.15 1,992
2020-08-04 $55.37 $55.60 $55.37 $55.55 $55.55 1,007
2020-08-03 $55.09 $55.77 $55.09 $55.77 $55.77 5,551
2020-07-31 $54.83 $54.83 $54.26 $54.33 $54.33 7,977
2020-07-30 $54.55 $55.70 $54.55 $55.25 $55.25 4,020
2020-07-29 $55.25 $55.31 $55.20 $55.31 $55.31 1,590
2020-07-28 $54.66 $54.79 $54.50 $54.50 $54.50 2,888
2020-07-27 $54.30 $54.81 $54.30 $54.81 $54.81 1,324
2020-07-24 $54.64 $54.70 $54.64 $54.70 $54.70 999
2020-07-23 $54.97 $55.50 $54.97 $55.50 $55.50 1,526
2020-07-22 $54.56 $54.85 $54.56 $54.85 $54.85 850
2020-07-21 $54.31 $54.85 $54.21 $54.85 $54.85 1,300
2020-07-20 $54.05 $54.05 $54.00 $54.00 $54.00 1,000
2020-07-17 $54.17 $54.85 $54.17 $54.45 $54.45 2,200
2020-07-16 $53.96 $54.35 $53.81 $54.35 $54.35 2,200
2020-07-15 $53.99 $53.99 $53.60 $53.60 $53.60 2,400
2020-07-14 $51.51 $51.99 $51.20 $51.20 $51.20 7,300
2020-07-13 $52.14 $52.68 $52.14 $52.50 $52.50 42,600
2020-07-10 $51.58 $51.58 $51.58 $51.58 $51.58 960
2020-07-09 $51.07 $51.07 $51.07 $51.07 $51.07 1,300
2020-07-08 $52.27 $52.27 $51.70 $51.88 $51.88 2,900
2020-07-07 $52.23 $52.85 $52.23 $52.85 $52.85 1,600
2020-07-06 $53.09 $53.09 $52.60 $52.70 $52.70 2,400
2020-07-02 $53.20 $53.20 $52.27 $52.63 $52.63 3,039
2020-07-01 $52.81 $52.81 $52.49 $52.80 $52.80 2,331
2020-06-30 $52.24 $52.50 $52.24 $52.50 $52.50 1,325
2020-06-29 $51.49 $51.49 $51.46 $51.46 $51.46 415
2020-06-26 $51.43 $51.43 $51.00 $51.00 $51.00 3,234
2020-06-25 $51.22 $51.22 $51.22 $51.22 $51.22 28
2020-06-24 $51.66 $51.66 $51.17 $51.22 $51.22 2,396
2020-06-23 $52.84 $52.84 $52.84 $52.84 $52.84 2,965
2020-06-22 $51.89 $53.10 $51.89 $53.10 $53.10 1,569
2020-06-19 $53.50 $53.50 $53.20 $53.20 $53.20 1,153
2020-06-18 $52.82 $52.82 $52.82 $52.82 $52.82 552
2020-06-17 $53.23 $53.23 $53.23 $53.23 $53.23 141
2020-06-16 $53.83 $53.83 $53.83 $53.83 $53.83 592
2020-06-15 $50.80 $52.25 $50.65 $52.25 $52.25 148,391
2020-06-12 $51.43 $52.80 $51.40 $52.80 $52.80 2,167
2020-06-11 $52.26 $52.66 $52.26 $52.45 $52.45 1,785
2020-06-10 $55.37 $55.37 $54.72 $55.10 $55.10 7,104
2020-06-09 $55.93 $56.65 $55.93 $56.65 $56.65 1,323
2020-06-08 $57.01 $57.77 $56.97 $57.77 $57.77 37,301
2020-06-05 $56.45 $56.45 $56.35 $56.35 $56.35 2,001
2020-06-04 $54.19 $54.34 $53.90 $54.19 $54.19 812
2020-06-03 $53.97 $55.10 $53.97 $55.10 $55.10 7,694
2020-06-02 $52.91 $53.20 $52.91 $53.20 $53.20 914
2020-06-01 $51.89 $53.07 $51.89 $53.07 $53.07 3,894
2020-05-29 $51.54 $52.22 $51.43 $52.22 $52.22 4,292
2020-05-28 $52.88 $53.80 $52.58 $53.80 $53.80 10,512
2020-05-27 $52.60 $53.30 $51.49 $53.30 $53.30 29,114
2020-05-26 $51.81 $51.81 $51.81 $51.81 $51.81 371
2020-05-22 $49.78 $49.78 $49.00 $49.00 $49.00 7,667
2020-05-21 $49.92 $50.01 $49.67 $49.95 $49.95 25,803
2020-05-20 $49.56 $50.25 $49.56 $50.25 $50.25 10,973
2020-05-19 $49.29 $49.29 $49.12 $49.12 $49.12 10,161
2020-05-18 $48.58 $49.80 $48.58 $49.80 $49.80 14,662
2020-05-15 $45.74 $46.95 $45.74 $46.95 $46.95 4,903
2020-05-14 $44.74 $44.74 $44.74 $44.74 $44.74 139
2020-05-13 $46.00 $46.00 $46.00 $46.00 $46.00 1,318
2020-05-12 $48.41 $48.62 $48.40 $48.62 $48.62 4,728
2020-05-11 $48.51 $49.00 $48.51 $49.00 $49.00 6,417
2020-05-08 $49.10 $49.15 $47.74 $49.15 $49.15 1,095
2020-05-07 $47.56 $47.69 $47.56 $47.69 $47.69 339
2020-05-06 $47.38 $47.55 $47.31 $47.34 $47.34 9,286
2020-05-05 $47.79 $47.79 $47.73 $47.73 $47.73 1,015
2020-05-04 $46.24 $46.75 $46.18 $46.75 $46.75 3,294
2020-05-01 $47.15 $47.15 $46.05 $46.80 $46.80 3,247
2020-04-30 $48.81 $49.00 $48.42 $49.00 $49.00 3,910
2020-04-29 $49.30 $49.30 $49.15 $49.15 $49.15 3,360
2020-04-28 $48.73 $48.73 $47.81 $47.81 $47.81 853
2020-04-27 $46.87 $46.91 $46.87 $46.91 $46.91 1,669
2020-04-24 $59.75 $59.75 $59.75 $59.75 $59.75 8,688
2020-04-23 $45.21 $45.21 $45.21 $45.21 $45.21 9,344
2020-04-22 $44.27 $44.45 $44.27 $44.35 $44.35 3,421
2020-04-21 $43.89 $44.40 $43.89 $44.40 $44.40 5,526
2020-04-20 $45.10 $45.64 $45.10 $45.64 $45.64 49,803
2020-04-17 $45.47 $45.47 $45.00 $45.00 $45.00 5,389
2020-04-16 $43.58 $44.15 $43.58 $44.15 $44.15 1,837
2020-04-15 $44.73 $44.80 $44.08 $44.80 $44.80 42,077
2020-04-14 $46.28 $46.59 $45.95 $46.00 $46.00 230,540
2020-04-13 $46.00 $47.00 $45.30 $46.30 $46.30 2,635
2020-04-09 $47.30 $47.35 $46.79 $47.30 $47.30 2,481
2020-04-08 $43.38 $43.56 $43.25 $43.25 $43.25 1,622
2020-04-07 $44.35 $44.35 $44.35 $44.35 $44.35 755
2020-04-06 $41.83 $42.20 $41.40 $42.20 $42.20 8,909
2020-04-03 $39.75 $39.75 $39.75 $39.75 $39.75 215
2020-04-02 $40.08 $41.23 $40.08 $41.23 $41.23 1,288
2020-04-01 $40.69 $40.80 $39.60 $40.80 $40.80 6,200
2020-03-31 $42.78 $43.25 $41.78 $41.78 $41.78 3,261
2020-03-30 $41.50 $41.50 $41.50 $41.50 $41.50 562
2020-03-27 $41.48 $41.88 $41.44 $41.44 $41.44 3,154
2020-03-26 $41.14 $42.90 $41.14 $42.60 $42.60 3,342
2020-03-25 $39.95 $39.96 $39.95 $39.95 $39.95 6,166
2020-03-24 $38.23 $38.23 $37.84 $38.01 $38.01 11,260
2020-03-23 $35.47 $36.05 $34.55 $34.55 $34.55 3,435
2020-03-20 $38.64 $39.60 $38.64 $39.00 $39.00 3,096
2020-03-19 $36.01 $37.90 $35.64 $36.65 $36.65 4,736
2020-03-18 $42.02 $42.02 $36.30 $38.50 $38.50 29,899
2020-03-17 $39.07 $41.50 $39.07 $41.50 $41.50 8,798
2020-03-16 $40.92 $41.40 $39.50 $41.30 $41.30 7,343
2020-03-13 $42.70 $45.00 $41.22 $41.55 $41.55 3,651
2020-03-12 $41.98 $42.25 $40.00 $42.25 $42.25 6,532
2020-03-11 $47.82 $47.82 $47.09 $47.25 $47.25 1,977
2020-03-10 $49.23 $49.23 $49.20 $49.20 $49.20 761
2020-03-09 $48.52 $49.66 $42.00 $47.75 $47.75 5,521
2020-03-06 $52.60 $52.60 $52.60 $52.60 $52.60 675
2020-03-05 $53.60 $54.58 $53.60 $54.40 $54.40 2,756
2020-03-04 $54.40 $55.50 $54.40 $55.50 $55.50 7,893
2020-03-03 $54.60 $55.57 $54.60 $55.45 $55.45 1,448
2020-03-02 $52.77 $55.00 $52.77 $55.00 $55.00 7,362
2020-02-28 $52.29 $53.10 $49.99 $53.10 $53.10 37,534
2020-02-27 $54.88 $55.26 $51.84 $51.84 $51.84 3,903
2020-02-26 $57.57 $57.57 $56.55 $56.55 $56.55 2,225
2020-02-25 $58.98 $58.98 $58.30 $58.30 $58.30 4,217
2020-02-24 $59.60 $59.70 $59.20 $59.70 $59.70 874
2020-02-21 $61.17 $61.26 $61.17 $61.26 $61.26 1,547
2020-02-20 $61.80 $61.80 $61.80 $61.80 $61.80 81
2020-02-19 $61.50 $61.80 $61.50 $61.80 $61.80 1,683
2020-02-18 $61.34 $61.34 $61.19 $61.19 $61.19 1,401
2020-02-14 $61.50 $61.50 $61.50 $61.50 $61.50 447
2020-02-13 $61.23 $61.23 $61.11 $61.21 $61.21 1,177
2020-02-12 $60.95 $60.95 $60.95 $60.95 $60.95 414
2020-02-11 $60.85 $61.00 $60.81 $61.00 $61.00 2,712
2020-02-10 $60.14 $60.19 $60.14 $60.19 $60.19 2,355
2020-02-07 $60.26 $60.26 $60.26 $60.26 $60.26 222
2020-02-06 $60.88 $60.88 $60.84 $60.85 $60.85 826
2020-02-05 $60.74 $60.74 $60.74 $60.74 $60.74 624
2020-02-04 $60.38 $60.38 $60.38 $60.38 $60.38 770
2020-02-03 $59.03 $59.03 $59.03 $59.03 $59.03 714
2020-01-31 $59.00 $59.00 $59.00 $59.00 $59.00 438
2020-01-30 $59.75 $59.75 $59.50 $59.50 $59.50 872
2020-01-29 $60.18 $60.18 $60.18 $60.18 $60.18 352
2020-01-28 $59.58 $59.58 $59.58 $59.58 $59.58 170
2020-01-27 $59.58 $59.58 $59.58 $59.58 $59.58 1,128
2020-01-24 $60.79 $60.79 $60.79 $60.79 $60.79 2,819
2020-01-23 $60.40 $60.59 $60.40 $60.59 $60.59 21,567
2020-01-22 $61.10 $61.10 $61.10 $61.10 $61.10 1,096
2020-01-21 $60.83 $61.15 $60.83 $61.15 $61.15 2,262
2020-01-17 $61.40 $61.51 $61.38 $61.51 $61.51 1,134
2020-01-16 $60.95 $60.95 $60.95 $60.95 $60.95 278
2020-01-15 $60.88 $60.95 $60.82 $60.95 $60.95 597
2020-01-10 $60.15 $60.20 $59.55 $59.55 $59.55 8,263
2020-01-09 $60.25 $60.25 $60.25 $60.25 $60.25 250
2020-01-08 $59.55 $60.25 $59.55 $60.25 $60.25 2,860
2020-01-07 $59.90 $59.90 $59.90 $59.90 $59.90 167
2020-01-06 $59.57 $59.57 $59.57 $59.57 $59.57 365
2020-01-03 $59.78 $60.25 $59.78 $60.25 $60.25 2,004
2020-01-02 $60.30 $60.30 $60.30 $60.30 $60.30 997
2019-12-30 $60.25 $60.25 $60.10 $60.10 $60.10 610
2019-12-27 $60.15 $60.15 $60.15 $60.15 $60.15 339
2019-12-26 $60.00 $60.75 $60.00 $60.75 $60.75 5,561
2019-12-24 $60.50 $60.50 $60.50 $60.50 $60.50 720
2019-12-23 $60.50 $60.50 $60.50 $60.50 $60.50 27,000
2019-12-20 $60.33 $60.60 $60.30 $60.60 $60.60 2,381
2019-12-19 $59.75 $59.75 $59.75 $59.75 $59.75 604
2019-12-18 $59.88 $59.88 $59.63 $59.75 $59.75 2,914
2019-12-17 $59.75 $59.75 $59.75 $59.75 $59.75 661
2019-12-16 $59.65 $59.65 $59.65 $59.65 $59.65 281
2019-12-13 $59.53 $59.53 $59.20 $59.20 $59.20 1,206
2019-12-12 $59.53 $59.53 $59.53 $59.53 $59.53 366
2019-12-11 $58.88 $58.88 $58.88 $58.88 $58.88 189
2019-12-10 $58.89 $58.89 $58.89 $58.89 $58.89 1,188
2019-12-09 $58.89 $58.89 $58.89 $58.89 $58.89 1,990
2019-12-06 $57.60 $57.60 $57.60 $57.60 $57.60 409
2019-12-05 $57.60 $57.60 $57.60 $57.60 $57.60 3
2019-12-04 $57.60 $57.60 $57.60 $57.60 $57.60 79
2019-12-03 $57.60 $57.60 $57.60 $57.60 $57.60 2,991
2019-12-02 $58.66 $58.66 $58.66 $58.66 $58.66 937
2019-11-29 $58.75 $58.75 $58.75 $58.75 $58.75 39
2019-11-27 $58.75 $58.75 $58.75 $58.75 $58.75 850
2019-11-26 $59.00 $59.00 $58.75 $58.75 $58.75 3,012
2019-11-25 $58.77 $58.77 $58.55 $58.55 $58.55 3,477
2019-11-22 $57.65 $57.65 $57.65 $57.65 $57.65 553
2019-11-21 $57.86 $58.00 $57.86 $58.00 $58.00 2,800
2019-11-20 $58.50 $58.50 $58.50 $58.50 $58.50 631
2019-11-19 $58.50 $58.50 $58.50 $58.50 $58.50 552
2019-11-18 $58.28 $58.28 $58.05 $58.05 $58.05 600
2019-11-15 $58.25 $58.25 $58.25 $58.25 $58.25 243
2019-11-14 $58.25 $58.25 $58.25 $58.25 $58.25 103
2019-11-13 $57.83 $57.92 $57.83 $57.92 $57.92 5,966
2019-11-12 $58.25 $58.25 $58.25 $58.25 $58.25 39
2019-11-11 $58.10 $58.25 $58.10 $58.25 $58.25 1,312
2019-11-08 $58.05 $58.05 $58.05 $58.05 $58.05 1,199
2019-11-07 $58.00 $58.00 $58.00 $58.00 $58.00 81
2019-11-06 $58.00 $58.00 $58.00 $58.00 $58.00 681
2019-11-05 $58.48 $58.48 $58.48 $58.48 $58.48 617
2019-11-04 $57.90 $57.90 $57.90 $57.90 $57.90 387
2019-11-01 $57.85 $57.85 $57.60 $57.60 $57.60 49,035
2019-10-31 $57.40 $57.40 $57.40 $57.40 $57.40 92
2019-10-30 $57.40 $57.40 $57.40 $57.40 $57.40 93
2019-10-29 $57.40 $57.40 $57.40 $57.40 $57.40 337
2019-10-28 $57.89 $57.89 $57.89 $57.89 $57.89 1,680
2019-10-25 $56.96 $57.17 $56.96 $57.12 $57.12 784
2019-10-24 $56.90 $56.90 $56.90 $56.90 $56.90 14
2019-10-23 $56.49 $56.90 $56.49 $56.90 $56.90 15,641
2019-10-22 $56.55 $56.55 $56.55 $56.55 $56.55 3,412
2019-10-18 $56.15 $56.15 $56.15 $56.15 $56.15 16
2019-10-17 $56.15 $56.15 $56.15 $56.15 $56.15 116
2019-10-16 $56.15 $56.15 $56.15 $56.15 $56.15 2,458
2019-10-15 $56.10 $56.10 $56.10 $56.10 $56.10 123
2019-10-14 $56.10 $56.10 $56.10 $56.10 $56.10 43
2019-10-11 $56.25 $56.25 $56.10 $56.10 $56.10 1,533
2019-10-10 $54.10 $55.25 $54.10 $55.25 $55.25 586
2019-10-09 $54.60 $54.60 $54.60 $54.60 $54.60 252
2019-10-08 $54.28 $54.60 $54.28 $54.60 $54.60 1,766
2019-10-07 $55.20 $55.25 $55.20 $55.25 $55.25 913
2019-10-04 $55.25 $55.25 $55.25 $55.25 $55.25 852
2019-10-03 $54.35 $54.35 $54.35 $54.35 $54.35 1,224
2019-10-02 $56.24 $56.24 $56.24 $56.24 $56.24 3
2019-10-01 $56.24 $56.24 $56.24 $56.24 $56.24 679
2019-09-30 $56.47 $56.47 $56.47 $56.47 $56.47 13
2019-09-27 $56.55 $56.55 $56.47 $56.47 $56.47 372
2019-09-26 $56.35 $56.35 $56.35 $56.35 $56.35 31,794
2019-09-25 $56.92 $56.92 $56.92 $56.92 $56.92 763
2019-09-23 $56.59 $56.81 $56.59 $56.81 $56.81 503
2019-09-20 $56.75 $57.15 $56.75 $57.15 $57.15 1,138
2019-09-19 $57.08 $57.40 $57.08 $57.40 $57.40 332
2019-09-18 $56.89 $57.00 $56.89 $57.00 $57.00 1,628
2019-09-17 $56.73 $56.73 $56.73 $56.73 $56.73 66
2019-09-16 $56.73 $56.73 $56.73 $56.73 $56.73 284
2019-09-13 $56.31 $57.50 $56.31 $57.50 $57.50 2,682
2019-09-12 $56.50 $56.50 $56.50 $56.50 $56.50 91
2019-09-11 $56.50 $56.50 $56.50 $56.50 $56.50 487
2019-09-10 $55.80 $55.80 $55.80 $55.80 $55.80 346
2019-09-09 $55.86 $56.06 $55.86 $56.06 $56.06 2,022
2019-09-06 $55.88 $56.00 $55.88 $56.00 $56.00 1,023
2019-09-05 $55.84 $55.84 $55.60 $55.60 $55.60 849
2019-09-04 $54.55 $54.55 $54.55 $54.55 $54.55 196
2019-09-03 $54.32 $54.32 $53.90 $53.90 $53.90 6,039
2019-08-30 $54.50 $54.50 $54.50 $54.50 $54.50 1,671
2019-08-28 $52.46 $52.46 $52.46 $52.46 $52.46 511
2019-08-27 $52.46 $52.46 $52.46 $52.46 $52.46 253
2019-08-26 $53.75 $53.75 $53.75 $53.75 $53.75 582
2019-08-23 $54.44 $54.44 $54.44 $54.44 $54.44 55
2019-08-22 $55.30 $55.30 $54.44 $54.44 $54.44 1,247
2019-08-21 $55.11 $55.11 $55.10 $55.10 $55.10 890
2019-08-20 $54.70 $54.70 $54.70 $54.70 $54.70 515
2019-08-19 $55.00 $55.00 $55.00 $55.00 $55.00 1,771
2019-08-16 $54.55 $54.55 $54.55 $54.55 $54.55 780
2019-08-15 $53.50 $53.50 $53.50 $53.50 $53.50 345
2019-08-14 $54.65 $54.65 $54.65 $54.65 $54.65 65
2019-08-13 $54.65 $54.65 $54.65 $54.65 $54.65 122
2019-08-12 $54.65 $54.65 $54.65 $54.65 $54.65 66
2019-08-09 $54.65 $54.65 $54.65 $54.65 $54.65 241
2019-08-08 $54.65 $54.65 $54.65 $54.65 $54.65 82
2019-08-07 $53.23 $54.65 $53.23 $54.65 $54.65 515
2019-08-06 $54.50 $54.50 $54.35 $54.35 $54.35 5,213
2019-08-05 $55.09 $55.09 $54.20 $54.20 $54.20 1,498
2019-08-02 $54.73 $54.73 $54.73 $54.73 $54.73 232
2019-08-01 $57.43 $57.43 $54.73 $54.73 $54.73 2,942
2019-07-31 $58.00 $58.00 $58.00 $58.00 $58.00 292
2019-07-30 $57.50 $57.50 $56.90 $56.90 $56.90 1,518
2019-07-29 $57.56 $57.59 $57.53 $57.53 $57.53 1,779
2019-07-26 $57.48 $57.48 $57.48 $57.48 $57.48 150
2019-07-25 $57.70 $57.70 $57.48 $57.48 $57.48 751
2019-07-24 $57.57 $57.57 $57.57 $57.57 $57.57 407
2019-07-23 $56.61 $56.61 $56.61 $56.61 $56.61 45
2019-07-22 $56.61 $56.61 $56.61 $56.61 $56.61 55
2019-07-19 $56.61 $56.61 $56.61 $56.61 $56.61 87
2019-07-18 $56.61 $56.61 $56.61 $56.61 $56.61 55
2019-07-17 $56.61 $56.61 $56.61 $56.61 $56.61 507
2019-07-16 $56.78 $56.78 $56.78 $56.78 $56.78 581
2019-07-15 $56.69 $56.71 $56.47 $56.55 $56.55 4,455
2019-07-12 $56.71 $56.71 $56.71 $56.71 $56.71 15
2019-07-11 $56.71 $56.71 $56.71 $56.71 $56.71 93
2019-07-10 $56.71 $56.71 $56.71 $56.71 $56.71 29
2019-07-09 $56.28 $56.71 $56.28 $56.71 $56.71 4,581
2019-07-08 $56.42 $56.42 $56.42 $56.42 $56.42 78
2019-07-05 $56.41 $56.67 $56.41 $56.42 $56.42 1,264
2019-07-03 $56.70 $56.70 $56.70 $56.70 $56.70 1,126
2019-07-02 $56.70 $56.70 $56.70 $56.70 $56.70 2,246
2019-07-01 $56.38 $56.38 $56.38 $56.38 $56.38 473
2019-06-28 $56.38 $56.38 $56.38 $56.38 $56.38 1,109
2019-06-27 $55.58 $55.79 $55.51 $55.79 $55.79 2,524
2019-06-26 $55.10 $55.34 $55.10 $55.34 $55.34 1,360
2019-06-24 $55.80 $56.31 $55.80 $56.31 $56.31 19,786
2019-06-21 $56.35 $56.35 $56.35 $56.35 $56.35 228
2019-06-20 $56.26 $56.26 $56.26 $56.26 $56.26 214
2019-06-19 $56.19 $56.19 $56.19 $56.19 $56.19 170
2019-06-18 $56.19 $56.19 $56.19 $56.19 $56.19 3,103
2019-06-17 $55.27 $55.27 $55.27 $55.27 $55.27 871
2019-06-13 $55.27 $55.27 $55.27 $55.27 $55.27 201
2019-06-12 $55.18 $55.27 $55.18 $55.27 $55.27 361
2019-06-11 $55.36 $55.36 $55.36 $55.36 $55.36 593
2019-06-10 $55.64 $55.64 $55.64 $55.64 $55.64 930
2019-06-07 $55.11 $55.11 $55.11 $55.11 $55.11 5,467
2019-06-06 $54.19 $54.83 $54.19 $54.83 $54.83 2,225
2019-06-05 $53.56 $53.56 $53.56 $53.56 $53.56 37
2019-06-04 $53.62 $53.62 $53.56 $53.56 $53.56 817
2019-06-03 $52.82 $52.82 $52.82 $52.82 $52.82 2,158
2019-05-31 $52.59 $52.59 $52.46 $52.46 $52.46 1,790
2019-05-30 $53.29 $53.44 $53.29 $53.44 $53.44 1,263
2019-05-29 $52.79 $52.79 $52.79 $52.79 $52.79 154
2019-05-28 $54.07 $54.10 $53.56 $53.56 $53.56 488
2019-05-24 $53.63 $54.30 $53.63 $54.30 $54.30 1,029
2019-05-23 $54.18 $54.18 $54.18 $54.18 $54.18 813
2019-05-22 $54.82 $54.82 $54.82 $54.82 $54.82 174
2019-05-21 $55.50 $55.50 $55.50 $55.50 $55.50 729
2019-05-17 $55.40 $55.59 $55.40 $55.50 $55.50 2,101
2019-05-16 $55.91 $55.91 $55.91 $55.91 $55.91 123
2019-05-15 $55.20 $55.20 $55.20 $55.20 $55.20 918
2019-05-14 $54.71 $55.24 $54.71 $55.24 $55.24 1,292
2019-05-13 $55.34 $55.34 $55.34 $55.34 $55.34 113
2019-05-10 $55.62 $55.62 $55.12 $55.34 $55.34 1,985
2019-05-09 $55.33 $55.33 $55.33 $55.33 $55.33 712
2019-05-08 $56.16 $56.16 $56.16 $56.16 $56.16 600
2019-05-07 $56.60 $56.60 $56.60 $56.60 $56.60 410
2019-05-06 $56.48 $57.73 $56.48 $57.73 $57.73 14,458
2019-05-03 $57.14 $57.20 $57.14 $57.20 $57.20 3,542
2019-05-02 $56.63 $56.63 $56.35 $56.35 $56.35 1,920
2019-05-01 $56.55 $56.55 $56.55 $56.55 $56.55 2,195
2019-04-30 $57.18 $57.18 $57.18 $57.18 $57.18 2,294
2019-04-29 $56.74 $56.74 $56.74 $56.74 $56.74 48
2019-04-26 $56.74 $56.74 $56.74 $56.74 $56.74 616
2019-04-25 $57.09 $57.09 $56.68 $56.68 $56.68 4,215
2019-04-24 $56.88 $57.42 $56.88 $57.15 $57.15 545,364
2019-04-23 $56.17 $57.00 $56.17 $56.84 $56.84 12,356
2019-04-22 $56.20 $56.98 $56.20 $56.98 $56.98 3,054
2019-04-18 $56.80 $56.80 $56.34 $56.34 $56.34 3,148
2019-04-17 $56.75 $56.75 $56.35 $56.35 $56.35 1,549
2019-04-16 $57.04 $57.04 $56.71 $57.04 $57.04 3,306
2019-04-15 $56.92 $56.92 $56.83 $56.83 $56.83 225
2019-04-11 $56.24 $56.24 $56.24 $56.24 $56.24 92
2019-04-09 $56.24 $56.24 $56.24 $56.24 $56.24 20
2019-04-08 $56.12 $56.54 $56.12 $56.24 $56.24 2,481
2019-04-05 $56.59 $56.59 $56.00 $56.00 $56.00 362
2019-04-04 $56.09 $56.09 $56.09 $56.09 $56.09 1,802
2019-04-03 $55.60 $55.60 $55.60 $55.60 $55.60 516
2019-04-02 $55.60 $55.60 $55.60 $55.60 $55.60 2,621
2019-04-01 $55.47 $55.47 $55.47 $55.47 $55.47 1,540
2019-03-29 $55.27 $55.27 $55.27 $55.27 $55.27 177
2019-03-28 $54.80 $54.80 $54.73 $54.73 $54.73 5,264
2019-03-27 $54.43 $54.52 $54.43 $54.52 $54.52 6,688
2019-03-26 $53.96 $53.96 $53.96 $53.96 $53.96 973
2019-03-25 $53.96 $53.96 $53.96 $53.96 $53.96 682
2019-03-22 $54.79 $54.79 $54.05 $54.19 $54.19 1,689
2019-03-21 $55.23 $55.88 $55.09 $55.88 $55.88 3,481
2019-03-20 $55.63 $55.63 $55.63 $55.63 $55.63 75
2019-03-19 $55.32 $55.63 $55.32 $55.63 $55.63 1,763
2019-03-18 $55.45 $55.45 $55.45 $55.45 $55.45 269
2019-03-15 $55.45 $55.45 $55.45 $55.45 $55.45 1,073
2019-03-14 $54.64 $54.64 $54.64 $54.64 $54.64 246
2019-03-13 $55.11 $55.11 $55.11 $55.11 $55.11 1,603
2019-03-12 $54.45 $54.93 $54.45 $54.93 $54.93 476
2019-03-11 $54.25 $54.25 $54.25 $54.25 $54.25 347
2019-03-08 $53.31 $53.31 $53.15 $53.15 $53.15 1,757
2019-03-07 $54.23 $54.54 $54.23 $54.54 $54.54 601
2019-03-06 $55.08 $55.08 $55.08 $55.08 $55.08 619
2019-03-05 $55.09 $55.68 $55.09 $55.68 $55.68 1,416
2019-03-04 $55.40 $55.40 $55.40 $55.40 $55.40 383
2019-03-01 $55.40 $55.40 $55.40 $55.40 $55.40 214
2019-02-28 $55.34 $55.40 $55.34 $55.40 $55.40 740
2019-02-27 $55.72 $55.72 $55.72 $55.72 $55.72 495
2019-02-26 $55.72 $55.72 $55.72 $55.72 $55.72 1,119
2019-02-25 $56.39 $56.39 $56.39 $56.39 $56.39 477
2019-02-22 $55.82 $56.17 $55.82 $56.17 $56.17 3,524
2019-02-21 $55.76 $55.76 $55.76 $55.76 $55.76 4,915
2019-02-20 $55.46 $56.05 $55.46 $56.05 $56.05 1,392
2019-02-19 $55.20 $55.74 $55.20 $55.74 $55.74 3,449
2019-02-15 $55.46 $55.46 $55.46 $55.46 $55.46 21,621
2019-02-14 $54.57 $55.02 $54.57 $55.02 $55.02 1,306
2019-02-13 $54.64 $54.90 $54.64 $54.90 $54.90 986
2019-02-12 $54.42 $54.42 $54.36 $54.36 $54.36 3,869
2019-02-11 $53.87 $53.87 $53.54 $53.54 $53.54 829
2019-02-08 $53.29 $53.75 $53.15 $53.75 $53.75 2,629
2019-02-07 $53.71 $53.71 $53.71 $53.71 $53.71 2,239
2019-02-06 $53.94 $53.94 $53.86 $53.86 $53.86 2,897
2019-02-05 $54.00 $54.01 $54.00 $54.00 $54.00 3,057
2019-02-04 $53.13 $53.13 $53.13 $53.13 $53.13 1,115
2019-02-01 $53.30 $53.33 $53.30 $53.33 $53.33 1,105
2019-01-30 $52.49 $53.42 $52.49 $53.42 $53.42 659
2019-01-29 $52.27 $52.27 $52.27 $52.27 $52.27 1,605
2019-01-28 $52.50 $53.31 $52.50 $53.31 $53.31 2,389
2019-01-25 $52.24 $53.17 $52.24 $53.17 $53.17 7,809
2019-01-24 $51.95 $52.14 $50.93 $50.93 $50.93 4,276
2019-01-23 $52.03 $52.14 $51.78 $51.78 $51.78 6,877
2019-01-22 $52.26 $52.27 $52.26 $52.27 $52.27 867
2019-01-18 $52.23 $52.23 $52.23 $52.23 $52.23 2,522
2019-01-17 $51.65 $52.23 $51.64 $52.23 $52.23 5,721
2019-01-16 $50.82 $51.51 $50.82 $51.51 $51.51 2,768
2019-01-15 $50.95 $50.95 $50.95 $50.95 $50.95 1,215
2019-01-14 $49.82 $49.82 $49.82 $49.82 $49.82 450
2019-01-11 $50.75 $50.75 $50.68 $50.68 $50.68 2,349
2019-01-10 $50.84 $50.84 $50.84 $50.84 $50.84 541
2019-01-09 $50.18 $50.84 $50.18 $50.84 $50.84 477
2019-01-08 $49.88 $49.88 $49.63 $49.63 $49.63 4,069
2019-01-07 $48.68 $49.62 $48.68 $49.62 $49.62 6,890
2019-01-04 $48.62 $48.62 $48.47 $48.47 $48.47 865
2019-01-03 $47.58 $47.58 $47.58 $47.58 $47.58 212
2019-01-02 $47.48 $47.48 $47.48 $47.48 $47.48 2,271
2018-12-31 $47.35 $47.35 $47.35 $47.35 $47.35 14,463
2018-12-28 $47.67 $47.67 $47.67 $47.67 $47.67 134
2018-12-27 $46.45 $47.82 $46.45 $47.82 $47.82 83,553
2018-12-21 $47.48 $47.89 $47.10 $47.10 $47.10 6,786
2018-12-20 $47.73 $47.79 $47.73 $47.79 $47.79 6,287
2018-12-19 $49.66 $49.66 $49.66 $49.66 $49.66 26
2018-12-18 $49.40 $49.66 $49.40 $49.66 $49.66 1,553
2018-12-17 $50.62 $50.62 $50.62 $50.62 $50.62 425
2018-12-14 $50.62 $50.62 $50.62 $50.62 $50.62 14
2018-12-13 $50.89 $51.32 $50.53 $50.62 $50.62 1,176
2018-12-12 $51.40 $51.40 $51.40 $51.40 $51.40 782
2018-12-11 $52.09 $52.09 $52.09 $52.09 $52.09 1,056
2018-12-10 $50.00 $51.43 $50.00 $51.43 $51.43 1,770
2018-12-07 $52.82 $52.82 $51.49 $51.49 $51.49 2,364
2018-12-06 $52.50 $52.50 $52.50 $52.50 $52.50 917
2018-12-04 $53.93 $53.93 $53.93 $53.93 $53.93 37
2018-12-03 $53.93 $53.93 $53.93 $53.93 $53.93 513
2018-11-30 $53.93 $53.93 $53.93 $53.93 $53.93 1,477
2018-11-29 $54.05 $54.05 $54.05 $54.05 $54.05 390
2018-11-28 $53.05 $53.05 $52.82 $52.82 $52.82 3,419
2018-11-27 $53.17 $53.17 $53.17 $53.17 $53.17 265
2018-11-26 $53.54 $53.54 $53.42 $53.42 $53.42 1,326
2018-11-23 $52.08 $52.08 $52.08 $52.08 $52.08 310
2018-11-21 $53.46 $53.46 $53.46 $53.46 $53.46 842
2018-11-20 $52.52 $52.87 $51.59 $51.59 $51.59 3,263
2018-11-19 $52.95 $52.95 $52.95 $52.95 $52.95 214
2018-11-16 $53.27 $53.27 $53.27 $53.27 $53.27 508
2018-11-15 $53.01 $53.01 $53.01 $53.01 $53.01 3,375
2018-11-14 $54.35 $54.35 $54.35 $54.35 $54.35 456
2018-11-13 $54.36 $54.36 $54.36 $54.36 $54.36 672
2018-11-12 $54.50 $54.50 $54.50 $54.50 $54.50 11
2018-11-09 $54.50 $54.50 $54.50 $54.50 $54.50 397
2018-11-08 $55.23 $55.23 $55.23 $55.23 $55.23 55
2018-11-07 $54.95 $55.23 $54.95 $55.23 $55.23 4,786
2018-11-06 $53.64 $53.98 $53.64 $53.98 $53.98 1,193
2018-11-05 $54.04 $54.04 $54.04 $54.04 $54.04 484
2018-11-02 $53.79 $53.98 $53.79 $53.98 $53.98 3,463
2018-11-01 $53.30 $53.63 $53.24 $53.63 $53.63 28,526
2018-10-31 $53.12 $53.12 $52.75 $52.75 $52.75 2,911
2018-10-30 $51.55 $51.55 $51.55 $51.55 $51.55 334
2018-10-29 $51.55 $51.55 $51.55 $51.55 $51.55 6,342
2018-10-26 $51.76 $51.76 $51.76 $51.76 $51.76 374
2018-10-25 $51.76 $51.76 $51.76 $51.76 $51.76 556
2018-10-24 $53.10 $53.10 $52.90 $52.90 $52.90 21,900
2018-10-23 $53.39 $53.39 $53.39 $53.39 $53.39 12,899
2018-10-22 $54.09 $54.09 $54.09 $54.09 $54.09 133
2018-10-19 $55.00 $55.40 $54.09 $54.09 $54.09 1,246
2018-10-18 $55.87 $55.87 $55.87 $55.87 $55.87 456
2018-10-17 $55.33 $55.33 $55.33 $55.33 $55.33 110
2018-10-16 $54.60 $55.09 $54.60 $55.09 $55.09 13,187
2018-10-12 $54.87 $54.89 $54.16 $54.89 $54.89 1,686
2018-10-11 $55.18 $55.18 $55.18 $55.18 $55.18 4,763
2018-10-10 $55.97 $56.07 $55.00 $55.00 $55.00 1,017
2018-10-09 $57.03 $57.03 $57.03 $57.03 $57.03 13
2018-10-08 $56.69 $57.03 $56.69 $57.03 $57.03 563
2018-10-05 $56.81 $56.81 $56.81 $56.81 $56.81 3,524
2018-10-04 $57.49 $57.49 $57.49 $57.49 $57.49 1,081
2018-10-03 $57.54 $57.86 $57.52 $57.86 $57.86 5,456
2018-10-02 $57.93 $57.93 $57.93 $57.93 $57.93 2,479
2018-10-01 $58.45 $58.45 $58.45 $58.45 $58.45 1,387
2018-09-28 $58.45 $58.45 $58.45 $58.45 $58.45 23,026
2018-09-27 $58.30 $58.30 $58.30 $58.30 $58.30 1,067
2018-09-26 $58.84 $59.18 $58.84 $59.18 $59.18 1,284
2018-09-25 $58.82 $58.82 $58.82 $58.82 $58.82 599
2018-09-24 $58.58 $58.58 $58.58 $58.58 $58.58 176
2018-09-21 $59.03 $59.03 $59.03 $59.03 $59.03 669
2018-09-20 $59.03 $59.03 $59.03 $59.03 $59.03 33
2018-09-19 $59.03 $59.03 $59.03 $59.03 $59.03 376
2018-09-18 $58.94 $58.94 $58.94 $58.94 $58.94 310
2018-09-17 $58.94 $58.94 $58.94 $58.94 $58.94 343
2018-09-14 $58.55 $59.54 $58.55 $59.54 $59.54 1,099
2018-09-13 $59.02 $59.02 $58.85 $58.85 $58.85 20,811
2018-09-12 $58.66 $58.84 $58.26 $58.84 $58.84 1,848
2018-09-11 $58.82 $58.82 $58.82 $58.82 $58.82 296
2018-09-10 $58.81 $58.81 $58.81 $58.81 $58.81 166
2018-09-07 $58.84 $58.84 $58.84 $58.84 $58.84 1,019
2018-09-06 $58.84 $58.84 $58.84 $58.84 $58.84 528
2018-09-05 $58.84 $58.84 $58.84 $58.84 $58.84 608
2018-09-04 $58.56 $58.84 $58.56 $58.84 $58.84 468
2018-08-31 $58.43 $58.85 $58.43 $58.85 $58.85 1,213
2018-08-30 $59.15 $59.15 $58.34 $58.34 $58.34 2,334
2018-08-29 $59.07 $59.12 $58.80 $59.12 $59.12 638
2018-08-28 $58.75 $58.75 $58.75 $58.75 $58.75 960
2018-08-27 $59.84 $59.84 $58.38 $59.00 $59.00 1,457
2018-08-24 $58.38 $58.38 $58.38 $58.38 $58.38 359
2018-08-23 $58.23 $58.46 $58.23 $58.46 $58.46 2,039
2018-08-22 $58.64 $58.70 $58.28 $58.70 $58.70 1,614
2018-08-21 $58.59 $59.05 $58.59 $59.05 $59.05 667
2018-08-20 $58.18 $58.18 $58.18 $58.18 $58.18 789
2018-08-17 $57.70 $57.76 $57.50 $57.50 $57.50 1,804
2018-08-16 $57.54 $57.54 $57.54 $57.54 $57.54 354
2018-08-15 $57.19 $57.19 $57.19 $57.19 $57.19 367
2018-08-14 $57.80 $57.96 $57.80 $57.96 $57.96 504
2018-08-13 $57.74 $57.74 $57.74 $57.74 $57.74 3
2018-08-10 $56.86 $57.74 $56.86 $57.74 $57.74 1,451
2018-08-09 $58.06 $58.07 $58.04 $58.04 $58.04 882
2018-08-08 $57.75 $57.75 $57.75 $57.75 $57.75 603
2018-08-07 $57.75 $57.75 $57.75 $57.75 $57.75 45
2018-08-06 $57.57 $57.91 $57.57 $57.75 $57.75 3,636
2018-08-03 $57.70 $57.70 $57.60 $57.60 $57.60 667
2018-08-02 $56.91 $57.57 $56.91 $57.57 $57.57 2,893
2018-08-01 $57.02 $57.14 $56.86 $57.14 $57.14 1,452
2018-07-31 $56.44 $56.76 $56.44 $56.50 $56.50 4,952
2018-07-30 $56.73 $56.97 $56.73 $56.97 $56.97 557
2018-07-27 $57.28 $57.29 $56.33 $56.97 $56.97 2,003
2018-07-26 $57.70 $57.70 $57.70 $57.70 $57.70 1,102
2018-07-25 $56.82 $56.82 $56.82 $56.82 $56.82 114
2018-07-24 $57.35 $57.35 $56.82 $56.82 $56.82 3,061
2018-07-23 $57.43 $57.43 $57.19 $57.19 $57.19 1,853
2018-07-20 $57.69 $57.69 $57.69 $57.69 $57.69 627
2018-07-19 $57.78 $57.78 $57.78 $57.78 $57.78 1,556
2018-07-18 $57.31 $57.31 $57.31 $57.31 $57.31 35
2018-07-17 $57.31 $57.31 $57.31 $57.31 $57.31 10,518
2018-07-16 $57.31 $57.31 $57.31 $57.31 $57.31 31
2018-07-13 $57.31 $57.31 $57.31 $57.31 $57.31 165
2018-07-12 $56.85 $57.31 $56.85 $57.31 $57.31 2,010
2018-07-11 $57.61 $57.61 $56.78 $56.78 $56.78 3,209
2018-07-10 $57.40 $57.40 $57.40 $57.40 $57.40 134
2018-07-06 $56.47 $57.49 $56.47 $57.49 $57.49 485
2018-07-05 $56.43 $56.43 $56.43 $56.43 $56.43 339
2018-07-03 $56.59 $56.76 $56.59 $56.76 $56.76 898
2018-07-02 $56.07 $56.07 $55.96 $55.96 $55.96 4,038
2018-06-29 $56.57 $56.57 $56.57 $56.57 $56.57 144
2018-06-28 $56.57 $56.57 $56.57 $56.57 $56.57 23,615
2018-06-27 $56.68 $56.84 $56.57 $56.57 $56.57 2,698
2018-06-26 $56.35 $56.54 $56.08 $56.54 $56.54 2,193
2018-06-25 $56.87 $56.87 $56.29 $56.29 $56.29 2,457
2018-06-22 $57.32 $57.38 $57.12 $57.12 $57.12 3,731
2018-06-21 $57.21 $57.39 $57.21 $57.39 $57.39 3,878
2018-06-20 $57.42 $57.42 $57.42 $57.42 $57.42 222
2018-06-19 $57.19 $57.19 $57.19 $57.19 $57.19 258
2018-06-18 $57.73 $57.73 $57.73 $57.73 $57.73 1,336
2018-06-15 $57.57 $57.57 $57.11 $57.33 $57.33 2,400
2018-06-14 $56.86 $57.22 $56.86 $57.22 $57.22 6,420
2018-06-13 $57.43 $57.43 $57.43 $57.43 $57.43 1,290
2018-06-12 $57.22 $57.22 $57.22 $57.22 $57.22 877
2018-06-11 $57.58 $57.58 $57.58 $57.58 $57.58 619
2018-06-08 $57.58 $57.58 $57.58 $57.58 $57.58 1,562
2018-06-07 $57.44 $57.44 $57.44 $57.44 $57.44 529
2018-06-06 $57.06 $57.06 $56.69 $56.69 $56.69 853
2018-06-05 $56.64 $56.85 $56.64 $56.85 $56.85 1,757
2018-06-04 $56.38 $56.38 $56.38 $56.38 $56.38 150
2018-05-31 $56.45 $56.45 $56.45 $56.45 $56.45 519
2018-05-30 $56.06 $57.17 $56.06 $57.17 $57.17 31,836
2018-05-29 $55.84 $56.01 $55.24 $55.24 $55.24 4,040
2018-05-25 $56.10 $56.10 $56.10 $56.10 $56.10 625
2018-05-24 $55.67 $56.10 $55.67 $56.10 $56.10 3,399
2018-05-23 $55.99 $55.99 $55.99 $55.99 $55.99 2,070
2018-05-22 $56.23 $56.55 $56.23 $56.55 $56.55 534
2018-05-21 $56.04 $56.04 $56.04 $56.04 $56.04 476
2018-05-17 $56.04 $56.04 $56.04 $56.04 $56.04 40
2018-05-16 $56.04 $56.04 $56.04 $56.04 $56.04 235
2018-05-15 $56.04 $56.04 $56.04 $56.04 $56.04 307
2018-05-14 $55.88 $55.88 $55.88 $55.88 $55.88 72
2018-05-11 $55.94 $55.94 $55.88 $55.88 $55.88 348
2018-05-10 $55.22 $55.22 $55.22 $55.22 $55.22 12
2018-05-09 $55.22 $55.22 $55.22 $55.22 $55.22 293
2018-05-08 $55.08 $55.08 $54.72 $55.08 $55.08 3,734
2018-05-07 $53.64 $53.64 $53.64 $53.64 $53.64 37
2018-05-03 $53.64 $53.64 $53.64 $53.64 $53.64 410
2018-05-02 $54.11 $54.11 $53.64 $53.64 $53.64 913
2018-05-01 $53.33 $53.33 $53.33 $53.33 $53.33 909
2018-04-27 $54.43 $54.43 $54.43 $54.43 $54.43 37
2018-04-26 $54.55 $54.55 $54.43 $54.43 $54.43 485
2018-04-25 $54.19 $54.19 $54.19 $54.19 $54.19 9,952
2018-04-24 $54.93 $54.93 $54.93 $54.93 $54.93 227
2018-04-23 $54.52 $54.88 $54.30 $54.88 $54.88 4,716
2018-04-20 $55.19 $55.19 $55.19 $55.19 $55.19 380
2018-04-19 $55.19 $55.19 $55.19 $55.19 $55.19 514
2018-04-17 $55.26 $55.26 $55.26 $55.26 $55.26 10
2018-04-16 $54.57 $55.26 $54.57 $55.26 $55.26 19,785
2018-04-13 $53.85 $53.85 $53.45 $53.45 $53.45 12,134
2018-04-12 $54.37 $54.51 $54.37 $54.51 $54.51 1,061
2018-04-11 $54.50 $54.50 $54.50 $54.50 $54.50 281
2018-04-10 $54.50 $54.50 $54.50 $54.50 $54.50 1,366
2018-04-06 $54.76 $54.76 $54.76 $54.76 $54.76 3,223
2018-04-05 $54.35 $54.76 $54.35 $54.76 $54.76 1,369
2018-04-04 $53.23 $53.23 $53.23 $53.23 $53.23 338
2018-04-03 $53.02 $54.48 $53.02 $54.48 $54.48 1,329
2018-04-02 $54.01 $54.01 $54.01 $54.01 $54.01 10
2018-03-29 $53.60 $54.01 $53.60 $54.01 $54.01 3,969
2018-03-28 $53.28 $53.28 $53.28 $53.28 $53.28 991
2018-03-27 $53.90 $53.90 $53.90 $53.90 $53.90 217
2018-03-26 $53.54 $53.54 $53.25 $53.28 $53.28 1,836
2018-03-23 $53.61 $53.74 $53.61 $53.74 $53.74 457
2018-03-21 $55.31 $56.05 $55.20 $56.05 $56.05 7,883
2018-03-20 $55.21 $55.23 $55.21 $55.23 $55.23 881
2018-03-19 $54.97 $55.25 $54.90 $54.90 $54.90 2,929
2018-03-16 $55.42 $55.83 $55.42 $55.83 $55.83 1,144
2018-03-14 $55.64 $55.64 $55.54 $55.54 $55.54 1,084
2018-03-13 $56.09 $56.09 $56.09 $56.09 $56.09 346
2018-03-12 $56.11 $56.11 $56.11 $56.11 $56.11 2,032
2018-03-09 $55.65 $55.65 $55.65 $55.65 $55.65 2,225
2018-03-08 $55.03 $55.03 $55.03 $55.03 $55.03 91
2018-03-07 $55.03 $55.03 $55.03 $55.03 $55.03 329
2018-03-05 $52.90 $52.90 $52.90 $52.90 $52.90 186
2018-03-02 $52.90 $52.90 $52.90 $52.90 $52.90 5,285
2018-03-01 $53.72 $53.72 $53.44 $53.44 $53.44 23,819
2018-02-28 $54.14 $54.33 $53.82 $53.82 $53.82 2,917
2018-02-27 $55.16 $55.16 $54.69 $54.69 $54.69 4,441
2018-02-26 $54.57 $54.67 $54.36 $54.36 $54.36 2,956
2018-02-23 $54.30 $54.30 $53.94 $53.94 $53.94 1,317
2018-02-22 $54.44 $54.74 $54.44 $54.74 $54.74 596
2018-02-21 $54.33 $54.33 $54.33 $54.33 $54.33 314
2018-02-20 $54.75 $54.80 $54.10 $54.10 $54.10 955
2018-02-16 $54.09 $54.76 $54.09 $54.76 $54.76 3,210
2018-02-15 $53.94 $54.45 $53.91 $54.45 $54.45 4,428
2018-02-14 $53.30 $53.30 $53.30 $53.30 $53.30 1,243
2018-02-13 $52.36 $52.56 $52.36 $52.56 $52.56 3,733
2018-02-12 $52.52 $52.73 $52.52 $52.73 $52.73 3,922
2018-02-09 $50.43 $53.15 $50.43 $53.15 $53.15 12,776
2018-02-08 $52.98 $52.98 $52.87 $52.87 $52.87 1,027
2018-02-07 $53.61 $53.72 $53.61 $53.72 $53.72 323
2018-02-06 $53.11 $53.33 $52.00 $53.26 $53.26 7,042
2018-02-05 $54.88 $54.88 $54.88 $54.88 $54.88 5,658
2018-02-02 $56.00 $56.10 $56.00 $56.10 $56.10 1,965
2018-02-01 $56.07 $56.07 $55.50 $55.50 $55.50 9,680
2018-01-31 $56.14 $56.14 $56.14 $56.14 $56.14 259
2018-01-30 $56.23 $56.31 $56.21 $56.31 $56.31 3,149
2018-01-29 $57.05 $57.07 $57.05 $57.07 $57.07 526
2018-01-26 $56.93 $57.17 $56.93 $57.17 $57.17 886
2018-01-25 $57.27 $57.27 $57.27 $57.27 $57.27 18
2018-01-24 $57.48 $57.48 $57.23 $57.27 $57.27 3,015
2018-01-23 $56.91 $57.18 $56.91 $57.18 $57.18 2,739
2018-01-22 $56.29 $56.29 $56.29 $56.29 $56.29 400
2018-01-19 $56.52 $56.52 $56.29 $56.29 $56.29 2,630
2018-01-18 $55.97 $56.25 $55.97 $56.25 $56.25 4,528
2018-01-17 $55.79 $55.79 $55.79 $55.79 $55.79 386
2018-01-12 $56.28 $56.65 $55.71 $55.71 $55.71 4,955
2018-01-11 $55.57 $55.65 $55.57 $55.65 $55.65 1,912
2018-01-10 $55.19 $55.45 $55.16 $55.16 $55.16 2,408
2018-01-09 $55.83 $55.97 $55.83 $55.97 $55.97 6,027
2018-01-08 $55.38 $55.64 $55.38 $55.64 $55.64 738
2018-01-05 $55.17 $55.53 $55.17 $55.53 $55.53 10,219
2018-01-04 $55.29 $55.29 $55.29 $55.29 $55.29 1,611
2018-01-03 $55.12 $55.39 $55.05 $55.39 $55.39 1,521
2018-01-02 $54.81 $55.01 $54.81 $55.01 $55.01 7,617
2017-12-28 $54.60 $54.60 $54.48 $54.50 $54.50 10,593
2017-12-27 $54.73 $54.73 $54.73 $54.73 $54.73 9,074
2017-12-26 $54.77 $54.77 $54.77 $54.77 $54.77 1,622
2017-12-22 $54.55 $54.55 $54.55 $54.55 $54.55 99
2017-12-21 $54.55 $54.55 $54.55 $54.55 $54.55 345
2017-12-20 $54.37 $54.45 $54.35 $54.45 $54.45 2,001
2017-12-19 $54.54 $54.54 $54.51 $54.51 $54.51 1,050
2017-12-18 $54.35 $54.62 $54.35 $54.62 $54.62 2,787
2017-12-15 $54.33 $54.33 $54.33 $54.33 $54.33 181
2017-12-14 $53.98 $53.98 $53.85 $53.94 $53.94 2,524
2017-12-13 $54.09 $54.36 $54.09 $54.36 $54.36 1,784
2017-12-11 $54.10 $54.10 $54.10 $54.10 $54.10 1,407
2017-12-08 $54.11 $54.11 $54.09 $54.09 $54.09 2,233
2017-12-07 $53.65 $53.89 $53.65 $53.89 $53.89 5,583
2017-12-06 $53.80 $53.80 $53.58 $53.58 $53.58 2,268
2017-12-05 $54.20 $54.20 $54.20 $54.20 $54.20 640
2017-12-04 $54.73 $54.73 $54.63 $54.65 $54.65 1,092
2017-12-01 $53.45 $53.58 $53.45 $53.52 $53.52 3,604
2017-11-30 $54.33 $54.33 $54.33 $54.33 $54.33 854
2017-11-29 $54.72 $54.72 $54.72 $54.72 $54.72 400
2017-11-28 $53.55 $53.55 $53.55 $53.55 $53.55 451
2017-11-27 $53.22 $53.22 $53.22 $53.22 $53.22 1,199
2017-11-22 $53.28 $53.28 $53.28 $53.28 $53.28 490
2017-11-21 $53.26 $53.26 $53.10 $53.10 $53.10 508
2017-11-20 $52.73 $52.73 $52.73 $52.73 $52.73 425
2017-11-17 $52.51 $52.51 $52.51 $52.51 $52.51 189
2017-11-16 $52.48 $52.48 $52.48 $52.48 $52.48 1,340
2017-11-15 $52.24 $52.24 $52.24 $52.24 $52.24 121
2017-11-14 $52.35 $52.35 $52.24 $52.24 $52.24 2,276
2017-11-13 $51.99 $51.99 $51.99 $51.99 $51.99 10,012
2017-11-09 $52.46 $52.59 $52.46 $52.59 $52.59 446
2017-11-08 $52.37 $52.72 $52.37 $52.72 $52.72 3,516
2017-11-07 $52.67 $52.67 $52.67 $52.67 $52.67 46
2017-11-03 $52.25 $52.67 $52.25 $52.67 $52.67 2,813
2017-11-02 $52.32 $52.32 $52.32 $52.32 $52.32 444
2017-11-01 $52.85 $52.85 $52.46 $52.48 $52.48 1,104
2017-10-30 $52.45 $52.45 $52.35 $52.35 $52.35 1,064
2017-10-27 $52.50 $52.52 $52.50 $52.52 $52.52 735
2017-10-26 $52.46 $52.46 $52.46 $52.46 $52.46 450
2017-10-25 $52.15 $52.15 $52.15 $52.15 $52.15 438
2017-10-24 $52.51 $52.51 $52.51 $52.51 $52.51 49
2017-10-23 $52.51 $52.51 $52.51 $52.51 $52.51 641
2017-10-20 $52.65 $52.65 $52.65 $52.65 $52.65 213
2017-10-19 $51.95 $51.95 $51.95 $51.95 $51.95 666
2017-10-18 $52.01 $52.26 $52.01 $52.26 $52.26 971
2017-10-17 $52.26 $52.26 $52.26 $52.26 $52.26 515
2017-10-12 $52.00 $52.00 $52.00 $52.00 $52.00 457
2017-10-11 $52.01 $52.01 $52.00 $52.00 $52.00 2,177
2017-10-10 $52.10 $52.10 $52.10 $52.10 $52.10 323
2017-10-09 $51.75 $51.75 $51.75 $51.75 $51.75 279
2017-10-06 $52.23 $52.23 $51.71 $51.75 $51.75 4,475
2017-10-05 $52.50 $52.50 $52.50 $52.50 $52.50 6,638
2017-10-04 $51.91 $51.91 $51.91 $51.91 $51.91 1,107
2017-10-02 $51.39 $51.39 $51.39 $51.39 $51.39 593
2017-09-29 $51.93 $51.93 $51.15 $51.44 $51.44 4,517
2017-09-28 $50.89 $50.89 $50.89 $50.89 $50.89 390
2017-09-27 $50.89 $50.89 $50.89 $50.89 $50.89 275
2017-09-26 $50.89 $50.89 $50.89 $50.89 $50.89 200
2017-09-22 $50.84 $50.84 $50.55 $50.55 $50.55 1,060

SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF) News Headlines

Recent SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF) News
Similar Companies to SSgA SPDR S&P 400 US Mid Cap ETF (Acc) (SSDRF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.