SPDR S&P Global Dividend ETF (WDIV) Exchange: NYSE ARCA

Data as of March 28, 2024

$59.50 ($0.43) 0.72%

SPDR S&P Global Dividend ETF - Daily Information
Click for more stock information on SPDR S&P Global Dividend ETF.
Daily Information Data
Date March 28, 2024
Open $59.60
Previous Close $59.50
High $59.60
Low $59.37
Adjusted Open $59.60
Previous Adjusted Close $59.50
Adjusted High $59.60
Adjusted Low $59.37

About SPDR S&P Global Dividend ETF (WDIV)

In seeking to track the performance of the S&P Global Dividend Aristocrats Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of high dividend-yield companies included in the S&P Global BMI (Broad Market Index) that have followed a managed-dividends policy of increasing or stable dividends for at least ten consecutive years. To be included in the Index, stocks must meet the following criteria: (i) increased dividends or maintained stable dividends every year for at least ten consecutive years; (ii) a float-adjusted market capitalization greater than $1 billion as of the last business day of December (the “Rebalancing Reference Date”); (iii) a three-month average daily value traded greater than $5 million prior to the Rebalancing Reference Date; (iv) new constituents must have a maximum 100% dividend payout ratio and current constituents must have a non-negative dividend payout ratio; and (v) a maximum indicated dividend yield of 10% as of the Rebalancing Reference Date. The top 100 qualified stocks with highest indicated dividend yield are selected as Index constituents, with no more than 20 stocks selected from each country. If the number of stocks from a country reaches 20, the highest yielding stocks from other countries are selected until the number of Index constituents reaches 100. If the eligible highest yielding stocks are extremely concentrated in an individual sector (beyond 35 stocks), the next highest yielding stocks from the sector with less than 35 stocks are selected until the count reaches 100. To ensure diverse exposure, the weight of each Index constituent is capped at 3%, and no single country or GICS sector has more than 25% weight in the Index. The Index is fully rebalanced annually effective after the close on the last business day in January. In addition to the annual rebalancing, the Index undergoes a semi-annual review, effective after the close on the last business day in July to ensure that the weight constraints are still in compliance and also to screen for continuous payment of dividends. Any index constituent which has omitted its most recent dividend is removed and replaced by the eligible stock with the highest dividend yield at the next annual rebalancing. The market capitalization and liquidity thresholds are subject to change according to market conditions. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial and utilities sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Canada, China, Finland, France, Germany, Hong Kong, Italy, Japan, Mexico, Portugal, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, Europe and Canada, although this may change from time to time. As of November 30, 2019, the Index comprised 98 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Global Dividend ETF (WDIV)

Date Open High Low Close Adj.Close Volume
2024-03-06 $59.60 $59.60 $59.37 $59.50 $59.50 19,001
2024-03-05 $58.99 $59.24 $58.95 $59.08 $59.08 9,385
2024-03-04 $58.95 $59.08 $58.88 $58.97 $58.97 6,980
2024-03-01 $58.89 $59.17 $58.67 $59.15 $59.15 17,960
2024-02-29 $58.94 $59.04 $58.71 $58.86 $58.86 11,640
2024-02-28 $58.63 $58.87 $58.63 $58.73 $58.73 7,604
2024-02-27 $58.87 $58.98 $58.81 $58.97 $58.97 20,702
2024-02-26 $59.08 $59.12 $58.62 $58.73 $58.73 10,267
2024-02-23 $59.25 $59.39 $59.20 $59.28 $59.28 8,719
2024-02-22 $59.16 $59.24 $58.98 $59.23 $59.23 12,259
2024-02-21 $58.83 $59.07 $58.83 $59.07 $59.07 13,911
2024-02-20 $58.63 $58.86 $58.63 $58.78 $58.78 12,816
2024-02-16 $58.37 $58.75 $58.33 $58.51 $58.51 16,598
2024-02-15 $57.80 $58.45 $57.80 $58.42 $58.42 22,923
2024-02-14 $57.30 $57.51 $57.26 $57.43 $57.43 13,259
2024-02-13 $57.42 $57.42 $56.67 $56.94 $56.94 12,350
2024-02-12 $57.69 $58.28 $57.69 $58.16 $58.16 12,883
2024-02-09 $57.67 $57.67 $57.36 $57.67 $57.67 11,163
2024-02-08 $57.81 $57.81 $57.55 $57.72 $57.72 14,160
2024-02-07 $58.25 $58.25 $57.90 $57.95 $57.95 7,101
2024-02-06 $57.94 $58.21 $57.80 $58.21 $58.21 17,180
2024-02-05 $58.31 $58.31 $57.93 $57.97 $57.97 6,237
2024-02-02 $58.80 $58.80 $58.42 $58.67 $58.67 14,600
2024-02-01 $59.00 $59.25 $58.63 $59.24 $59.24 15,273
2024-01-31 $59.44 $59.57 $58.90 $58.96 $58.96 22,033
2024-01-30 $59.24 $59.48 $59.20 $59.42 $59.42 3,965
2024-01-29 $59.32 $59.66 $59.28 $59.62 $59.62 14,128
2024-01-26 $59.65 $59.75 $59.55 $59.61 $59.61 15,087
2024-01-25 $59.65 $59.65 $59.35 $59.59 $59.59 10,218
2024-01-24 $59.72 $59.77 $59.25 $59.28 $59.28 24,995
2024-01-23 $59.18 $59.31 $58.91 $59.15 $59.15 11,542
2024-01-22 $59.06 $59.32 $59.06 $59.24 $59.24 23,176
2024-01-19 $58.38 $58.92 $58.38 $58.88 $58.88 26,406
2024-01-18 $58.68 $58.68 $58.36 $58.63 $58.63 24,143
2024-01-17 $58.61 $58.61 $58.20 $58.47 $58.47 17,994
2024-01-16 $59.57 $59.59 $59.33 $59.40 $59.40 21,008
2024-01-12 $60.48 $60.54 $60.12 $60.18 $60.18 7,210
2024-01-11 $60.23 $60.23 $59.67 $60.08 $60.08 5,047
2024-01-10 $60.13 $60.19 $60.03 $60.16 $60.16 10,864
2024-01-09 $60.03 $60.12 $59.91 $60.04 $60.04 20,491
2024-01-08 $59.91 $60.45 $59.91 $60.44 $60.44 12,437
2024-01-05 $59.80 $60.33 $59.80 $59.96 $59.96 7,258
2024-01-04 $59.84 $60.11 $59.84 $59.85 $59.85 6,714
2024-01-03 $59.77 $59.90 $59.59 $59.72 $59.72 18,122
2024-01-02 $59.94 $60.49 $59.93 $60.22 $60.22 10,267
2023-12-29 $60.58 $60.62 $60.43 $60.47 $60.47 6,680
2023-12-28 $60.45 $60.68 $60.36 $60.46 $60.46 28,735
2023-12-27 $60.03 $60.38 $60.03 $60.28 $60.28 132,778
2023-12-26 $59.89 $60.17 $59.89 $60.10 $60.10 4,093
2023-12-22 $59.76 $59.99 $59.65 $59.75 $59.75 8,885
2023-12-21 $59.39 $59.64 $59.33 $59.64 $59.64 11,577
2023-12-20 $59.45 $59.60 $58.84 $58.87 $58.87 15,198
2023-12-19 $59.25 $59.51 $59.23 $59.48 $59.48 15,978
2023-12-18 $59.21 $59.21 $58.92 $58.97 $58.97 11,813
2023-12-15 $60.32 $60.32 $59.84 $59.85 $59.12 16,413
2023-12-14 $60.00 $60.78 $60.00 $60.53 $59.80 23,768
2023-12-13 $58.67 $59.79 $58.43 $59.78 $59.05 19,661
2023-12-12 $58.63 $58.66 $58.48 $58.65 $57.93 24,340
2023-12-11 $58.54 $58.70 $58.54 $58.64 $57.93 19,853
2023-12-08 $58.37 $58.58 $58.29 $58.53 $57.82 8,967
2023-12-07 $58.34 $58.64 $58.31 $58.58 $57.86 12,913
2023-12-06 $58.37 $58.53 $58.14 $58.16 $57.46 7,485
2023-12-05 $57.90 $57.92 $57.81 $57.83 $57.12 10,906
2023-12-04 $57.81 $58.25 $57.81 $58.16 $57.45 12,158
2023-12-01 $57.45 $58.36 $57.42 $58.34 $58.34 17,480
2023-11-30 $57.33 $57.49 $57.18 $57.47 $57.47 19,366
2023-11-29 $57.31 $57.46 $57.26 $57.28 $57.28 10,151
2023-11-28 $56.99 $57.42 $56.98 $57.26 $57.26 24,455
2023-11-27 $57.16 $57.22 $57.06 $57.16 $57.16 7,861
2023-11-24 $57.16 $57.40 $57.16 $57.39 $57.39 12,885
2023-11-22 $56.70 $56.99 $56.61 $56.99 $56.99 209,835
2023-11-21 $56.87 $56.87 $56.64 $56.64 $56.64 10,392
2023-11-20 $56.85 $57.04 $56.72 $56.96 $56.96 143,821
2023-11-17 $56.73 $56.86 $56.63 $56.83 $56.83 11,893
2023-11-16 $56.43 $56.43 $56.11 $56.22 $56.22 9,057
2023-11-15 $56.57 $56.88 $56.57 $56.66 $56.66 23,452
2023-11-14 $55.78 $56.49 $55.70 $56.43 $56.43 26,740
2023-11-13 $54.54 $54.91 $54.44 $54.78 $54.78 8,401
2023-11-10 $54.32 $54.55 $54.09 $54.52 $54.52 21,516
2023-11-09 $54.75 $54.83 $54.25 $54.28 $54.28 15,892
2023-11-08 $54.46 $54.46 $54.16 $54.28 $54.28 8,527
2023-11-07 $54.89 $54.93 $54.70 $54.75 $54.75 13,034
2023-11-06 $55.73 $55.73 $55.28 $55.32 $55.32 9,013
2023-11-03 $55.58 $56.02 $55.58 $55.82 $55.82 15,574
2023-11-02 $54.23 $54.87 $54.23 $54.87 $54.87 9,654
2023-11-01 $53.15 $53.54 $53.01 $53.54 $53.54 27,288
2023-10-31 $52.99 $53.15 $52.96 $53.14 $53.14 24,365
2023-10-30 $52.78 $52.96 $52.69 $52.89 $52.89 12,105
2023-10-27 $52.85 $52.85 $52.27 $52.34 $52.34 9,276
2023-10-26 $52.65 $52.65 $52.34 $52.47 $52.47 11,142
2023-10-25 $52.69 $52.81 $52.46 $52.49 $52.49 11,922
2023-10-24 $52.76 $53.01 $52.74 $52.91 $52.91 6,625
2023-10-23 $52.31 $52.76 $52.22 $52.49 $52.49 14,652
2023-10-20 $52.89 $53.06 $52.53 $52.53 $52.53 9,796
2023-10-19 $53.36 $53.45 $52.96 $53.04 $53.04 11,021
2023-10-18 $53.79 $53.92 $53.42 $53.47 $53.47 21,253
2023-10-17 $54.13 $54.70 $54.13 $54.45 $54.45 17,618
2023-10-16 $53.96 $54.36 $53.96 $54.36 $54.36 11,596
2023-10-13 $54.16 $54.23 $53.73 $53.81 $53.81 9,961
2023-10-12 $54.93 $54.93 $54.07 $54.22 $54.22 13,214
2023-10-11 $54.81 $54.92 $54.56 $54.88 $54.88 11,116
2023-10-10 $54.32 $54.74 $54.32 $54.62 $54.62 8,211
2023-10-09 $53.42 $54.04 $53.42 $53.96 $53.96 25,479
2023-10-06 $53.32 $53.84 $53.00 $53.78 $53.78 9,341
2023-10-05 $53.02 $53.45 $53.02 $53.36 $53.36 9,139
2023-10-04 $52.68 $52.79 $52.27 $52.75 $52.75 29,455
2023-10-03 $53.08 $53.08 $52.65 $52.77 $52.77 17,276
2023-10-02 $54.35 $54.35 $53.53 $53.64 $53.64 8,984
2023-09-29 $55.15 $55.20 $54.54 $54.58 $54.58 4,982
2023-09-28 $54.38 $54.80 $54.24 $54.74 $54.74 19,575
2023-09-27 $54.79 $54.79 $54.19 $54.41 $54.41 15,146
2023-09-26 $55.13 $55.21 $54.64 $54.67 $54.67 14,161
2023-09-25 $55.34 $55.60 $55.33 $55.49 $55.49 27,011
2023-09-22 $56.07 $56.17 $55.81 $55.83 $55.83 21,909
2023-09-21 $56.45 $56.45 $55.93 $55.93 $55.93 6,030
2023-09-20 $57.15 $57.38 $56.83 $56.83 $56.83 10,405
2023-09-19 $57.29 $57.40 $57.06 $57.11 $57.11 35,150
2023-09-18 $57.19 $57.22 $56.96 $57.13 $57.13 4,962
2023-09-15 $57.91 $58.12 $57.91 $57.92 $57.27 5,637
2023-09-14 $57.64 $57.98 $57.60 $57.96 $57.31 10,358
2023-09-13 $57.22 $57.33 $57.02 $57.12 $56.48 10,358
2023-09-12 $57.24 $57.43 $57.16 $57.26 $56.62 54,240
2023-09-11 $57.21 $57.32 $57.09 $57.21 $56.57 8,539
2023-09-08 $56.87 $56.98 $56.77 $56.83 $56.83 10,730
2023-09-07 $57.03 $57.03 $56.78 $56.84 $56.84 11,062
2023-09-06 $57.04 $57.14 $57.00 $57.11 $57.11 7,030
2023-09-05 $57.75 $57.75 $57.30 $57.30 $57.30 8,585
2023-09-01 $58.21 $58.32 $57.93 $58.03 $58.03 14,897
2023-08-31 $57.95 $57.95 $57.69 $57.81 $57.81 10,914
2023-08-30 $57.80 $57.98 $57.73 $57.90 $57.90 7,391
2023-08-29 $56.97 $57.68 $56.97 $57.61 $57.61 21,581
2023-08-28 $56.67 $57.01 $56.67 $56.98 $56.98 7,991
2023-08-25 $56.46 $56.51 $56.15 $56.38 $56.38 4,026
2023-08-24 $56.33 $56.73 $56.23 $56.23 $56.23 16,240
2023-08-23 $56.03 $56.73 $56.03 $56.51 $56.51 19,090
2023-08-22 $56.18 $56.18 $55.81 $55.89 $55.89 15,120
2023-08-21 $56.16 $56.16 $55.74 $55.94 $55.94 7,667
2023-08-18 $55.92 $56.19 $55.75 $56.12 $56.12 20,481
2023-08-17 $56.69 $56.70 $56.34 $56.38 $56.38 10,177
2023-08-16 $56.91 $56.92 $56.53 $56.57 $56.57 8,739
2023-08-15 $57.23 $57.23 $56.80 $56.84 $56.84 8,901
2023-08-14 $57.71 $57.71 $57.44 $57.69 $57.69 3,084
2023-08-11 $57.87 $58.09 $57.87 $57.92 $57.92 8,375
2023-08-10 $58.38 $58.59 $58.11 $58.11 $58.11 5,483
2023-08-09 $57.91 $58.04 $57.82 $57.90 $57.90 6,157
2023-08-08 $57.59 $57.83 $57.45 $57.83 $57.83 31,278
2023-08-07 $58.06 $58.27 $58.05 $58.27 $58.27 6,923
2023-08-04 $57.94 $58.38 $57.90 $57.95 $57.95 46,614
2023-08-03 $57.82 $57.93 $57.65 $57.93 $57.93 29,924
2023-08-02 $58.16 $58.17 $57.85 $58.02 $58.02 13,570
2023-08-01 $59.00 $59.19 $58.76 $58.87 $58.87 19,987
2023-07-31 $59.46 $59.72 $59.46 $59.65 $59.65 9,757
2023-07-28 $59.73 $59.82 $59.53 $59.57 $59.57 6,004
2023-07-27 $59.71 $59.76 $59.09 $59.11 $59.11 7,216
2023-07-26 $58.98 $59.46 $58.98 $59.37 $59.37 5,288
2023-07-25 $59.09 $59.23 $59.07 $59.12 $59.12 7,007
2023-07-24 $58.83 $59.07 $58.75 $58.95 $58.95 4,214
2023-07-21 $58.99 $58.99 $58.81 $58.86 $58.86 6,834
2023-07-20 $58.95 $58.95 $58.75 $58.91 $58.91 12,478
2023-07-19 $58.75 $59.04 $58.75 $58.99 $58.99 6,610
2023-07-18 $58.25 $58.62 $58.25 $58.58 $58.58 10,083
2023-07-17 $58.20 $58.35 $58.20 $58.30 $58.30 5,437
2023-07-14 $58.67 $58.67 $58.28 $58.32 $58.32 7,374
2023-07-13 $58.44 $58.85 $58.44 $58.83 $58.83 12,449
2023-07-12 $57.95 $58.19 $57.95 $58.08 $58.08 14,626
2023-07-11 $56.99 $57.39 $56.99 $57.39 $57.39 14,106
2023-07-10 $56.73 $57.00 $56.73 $56.94 $56.94 8,852
2023-07-07 $56.40 $57.11 $56.40 $56.88 $56.88 6,410
2023-07-06 $56.55 $56.55 $56.16 $56.36 $56.36 9,860
2023-07-05 $57.45 $57.45 $57.16 $57.16 $57.16 9,127
2023-07-03 $57.44 $57.81 $57.44 $57.78 $57.78 11,180
2023-06-30 $57.27 $57.47 $57.27 $57.41 $57.41 8,431
2023-06-29 $56.70 $56.94 $56.69 $56.93 $56.93 12,147
2023-06-28 $57.01 $57.04 $56.81 $57.04 $57.04 21,167
2023-06-27 $56.77 $57.09 $56.64 $57.09 $57.09 14,233
2023-06-26 $56.16 $56.62 $56.16 $56.52 $56.52 45,870
2023-06-23 $56.35 $56.35 $56.04 $56.08 $56.08 13,500
2023-06-22 $57.17 $57.17 $56.84 $56.97 $56.97 12,185
2023-06-21 $57.24 $57.46 $57.17 $57.39 $57.39 8,655
2023-06-20 $57.71 $57.71 $57.33 $57.37 $57.37 9,338
2023-06-16 $59.71 $59.71 $59.28 $59.28 $58.16 23,795
2023-06-15 $59.08 $59.54 $59.08 $59.54 $58.41 11,518
2023-06-14 $59.17 $59.30 $59.04 $59.06 $57.94 7,900
2023-06-13 $58.94 $59.12 $58.94 $58.97 $57.86 14,634
2023-06-12 $58.66 $58.66 $58.43 $58.52 $57.41 10,114
2023-06-09 $58.82 $58.82 $58.59 $58.61 $57.50 9,383
2023-06-08 $58.62 $58.74 $58.47 $58.71 $57.60 12,550
2023-06-07 $58.48 $58.66 $58.47 $58.61 $57.50 11,207
2023-06-06 $58.01 $58.59 $58.01 $58.59 $57.48 7,543
2023-06-05 $58.33 $58.33 $57.94 $57.98 $56.88 10,200
2023-06-02 $57.83 $58.36 $57.83 $58.36 $57.26 6,784
2023-06-01 $56.74 $57.22 $56.72 $57.10 $56.02 7,077
2023-05-31 $56.73 $56.73 $56.37 $56.68 $55.61 29,511
2023-05-30 $57.50 $57.50 $57.06 $57.22 $56.13 108,943
2023-05-26 $57.14 $57.40 $57.14 $57.40 $56.31 5,454
2023-05-25 $57.15 $57.15 $56.75 $56.95 $55.87 6,135
2023-05-24 $57.79 $57.79 $57.35 $57.35 $56.27 7,134
2023-05-23 $58.50 $58.77 $58.36 $58.36 $57.26 8,629
2023-05-22 $58.74 $58.99 $58.71 $58.87 $57.75 4,748
2023-05-19 $58.88 $58.90 $58.63 $58.79 $57.67 20,096
2023-05-18 $58.77 $58.77 $58.52 $58.76 $57.65 4,948
2023-05-17 $58.79 $59.08 $58.59 $59.08 $57.96 9,774
2023-05-16 $59.46 $59.46 $58.90 $58.90 $57.78 13,964
2023-05-15 $59.32 $59.73 $59.22 $59.73 $58.60 6,055
2023-05-12 $59.24 $59.24 $58.71 $58.84 $57.73 5,014
2023-05-11 $59.23 $59.23 $58.92 $59.22 $58.10 13,568
2023-05-10 $60.00 $60.00 $59.37 $59.67 $58.54 13,286
2023-05-09 $59.62 $59.92 $59.55 $59.88 $58.75 6,728
2023-05-08 $60.13 $60.13 $59.91 $59.93 $58.80 10,608
2023-05-05 $59.44 $59.85 $59.44 $59.85 $58.72 19,181
2023-05-04 $59.06 $59.13 $58.75 $59.02 $57.90 10,726
2023-05-03 $59.19 $59.60 $59.10 $59.10 $57.98 6,892
2023-05-02 $59.50 $59.50 $58.67 $58.97 $57.85 12,499
2023-05-01 $60.11 $60.37 $60.00 $60.00 $58.86 8,364
2023-04-28 $59.80 $60.26 $59.80 $60.23 $59.09 7,390
2023-04-27 $59.44 $60.00 $59.44 $59.99 $58.85 30,007
2023-04-26 $59.53 $59.55 $59.20 $59.26 $58.14 9,851
2023-04-25 $59.61 $59.66 $59.28 $59.28 $58.16 27,601
2023-04-24 $59.97 $60.11 $59.92 $60.05 $58.91 6,475
2023-04-21 $59.95 $60.00 $59.66 $60.00 $58.86 4,857
2023-04-20 $59.97 $60.18 $59.89 $59.97 $58.84 11,348
2023-04-19 $60.04 $60.27 $59.98 $60.23 $59.09 6,058
2023-04-18 $60.46 $60.50 $60.25 $60.34 $59.20 8,173
2023-04-17 $60.10 $60.31 $60.01 $60.31 $59.17 23,265
2023-04-14 $60.36 $60.45 $59.89 $60.02 $58.88 14,232
2023-04-13 $60.28 $60.42 $60.06 $60.37 $59.23 9,060
2023-04-12 $60.31 $60.31 $59.88 $59.88 $58.74 22,154
2023-04-11 $59.55 $59.89 $59.55 $59.84 $58.71 40,619
2023-04-10 $58.85 $59.22 $58.85 $59.22 $58.10 21,434
2023-04-06 $59.01 $59.27 $58.96 $59.14 $58.02 22,489
2023-04-05 $58.83 $58.88 $58.59 $58.83 $57.72 50,780
2023-04-04 $59.26 $59.26 $58.94 $59.11 $57.99 9,483
2023-04-03 $59.15 $59.39 $58.99 $59.23 $58.11 14,786
2023-03-31 $58.79 $58.97 $58.79 $58.96 $57.85 21,041
2023-03-30 $58.71 $58.76 $58.53 $58.66 $57.55 13,511
2023-03-29 $58.12 $58.23 $58.04 $58.23 $57.13 8,939
2023-03-28 $57.48 $57.98 $57.46 $57.67 $56.58 42,002
2023-03-27 $57.39 $57.55 $57.31 $57.50 $56.41 11,799
2023-03-24 $56.61 $57.11 $56.43 $57.09 $56.01 11,347
2023-03-23 $57.58 $57.73 $56.85 $56.98 $55.90 43,557
2023-03-22 $57.57 $57.87 $56.94 $56.95 $55.87 15,132
2023-03-21 $57.55 $57.66 $57.24 $57.47 $56.39 7,135
2023-03-20 $56.60 $57.12 $56.60 $56.96 $55.88 15,516
2023-03-17 $57.14 $57.14 $56.57 $56.73 $55.29 12,917
2023-03-16 $56.50 $57.42 $56.45 $57.37 $55.91 18,454
2023-03-15 $56.75 $56.86 $56.22 $56.84 $55.40 125,498
2023-03-14 $58.24 $58.33 $57.79 $58.04 $56.57 20,014
2023-03-13 $57.55 $58.15 $57.47 $57.65 $56.19 15,547
2023-03-10 $58.67 $58.68 $57.81 $57.97 $56.49 31,074
2023-03-09 $59.46 $59.46 $58.60 $58.65 $57.16 13,143
2023-03-08 $59.23 $59.44 $59.19 $59.36 $57.85 10,833
2023-03-07 $60.11 $60.11 $59.16 $59.21 $57.71 26,147
2023-03-06 $60.43 $60.53 $60.09 $60.17 $58.64 9,832
2023-03-03 $60.03 $60.50 $59.93 $60.40 $58.86 16,448
2023-03-02 $59.45 $59.87 $59.45 $59.80 $58.28 17,641
2023-03-01 $59.71 $59.86 $59.55 $59.72 $58.20 13,237
2023-02-28 $59.63 $59.70 $59.39 $59.39 $57.88 16,714
2023-02-27 $59.97 $60.12 $59.76 $59.83 $58.31 12,107
2023-02-24 $59.32 $59.50 $59.11 $59.45 $57.94 26,346
2023-02-23 $60.26 $60.38 $59.76 $60.15 $58.62 16,216
2023-02-22 $60.26 $60.26 $59.86 $59.91 $58.39 11,637
2023-02-21 $60.86 $60.86 $60.29 $60.33 $58.80 28,456
2023-02-17 $60.67 $61.06 $60.57 $61.03 $59.48 25,180
2023-02-16 $60.73 $61.35 $60.70 $61.03 $59.48 11,502
2023-02-15 $60.74 $61.22 $60.72 $61.22 $59.66 19,041
2023-02-14 $61.24 $61.71 $61.06 $61.46 $59.90 15,353
2023-02-13 $61.02 $61.57 $61.02 $61.57 $60.01 10,642
2023-02-10 $61.14 $61.24 $60.99 $61.24 $59.69 16,386
2023-02-09 $61.80 $61.84 $60.89 $60.98 $59.43 25,032
2023-02-08 $61.42 $61.49 $61.10 $61.15 $59.60 12,057
2023-02-07 $60.95 $61.49 $60.77 $61.39 $59.83 31,387
2023-02-06 $61.40 $61.40 $60.98 $61.21 $59.66 17,605
2023-02-03 $61.92 $62.24 $61.76 $61.85 $60.28 14,323
2023-02-02 $62.51 $62.94 $62.45 $62.68 $61.09 18,534
2023-02-01 $62.01 $62.53 $61.59 $62.37 $60.79 18,517
2023-01-31 $61.50 $61.93 $61.33 $61.93 $60.35 24,335
2023-01-30 $61.92 $62.16 $61.78 $61.78 $60.21 34,123
2023-01-27 $62.00 $62.25 $61.93 $62.11 $60.53 24,526
2023-01-26 $62.21 $62.21 $61.82 $62.15 $60.57 75,197
2023-01-25 $61.79 $62.20 $61.75 $62.20 $60.62 18,553
2023-01-24 $61.74 $62.11 $61.74 $62.01 $60.43 21,702
2023-01-23 $61.69 $62.08 $61.60 $61.93 $60.36 15,391
2023-01-20 $61.30 $61.78 $61.12 $61.77 $60.21 19,355
2023-01-19 $61.15 $61.30 $60.97 $61.23 $59.67 7,898
2023-01-18 $62.07 $62.07 $61.16 $61.17 $59.61 14,942
2023-01-17 $61.67 $61.79 $61.49 $61.64 $60.07 7,328
2023-01-13 $61.11 $61.65 $61.09 $61.60 $60.04 17,727
2023-01-12 $61.18 $61.59 $60.82 $61.48 $59.92 145,503
2023-01-11 $60.44 $60.69 $60.32 $60.69 $59.15 23,953
2023-01-10 $60.22 $60.38 $59.95 $60.38 $58.85 14,951
2023-01-09 $60.48 $60.71 $60.24 $60.28 $58.75 22,167
2023-01-06 $59.51 $60.39 $59.30 $60.33 $58.80 48,203
2023-01-05 $59.31 $59.33 $59.05 $59.16 $57.66 32,805
2023-01-04 $59.66 $59.99 $59.46 $59.83 $58.31 14,551
2023-01-03 $59.06 $59.06 $58.67 $58.97 $57.47 13,103
2022-12-30 $58.84 $59.00 $58.56 $58.69 $57.20 30,328
2022-12-29 $58.68 $59.09 $58.68 $59.04 $57.54 16,881
2022-12-28 $59.11 $59.19 $58.28 $58.30 $56.82 57,097
2022-12-27 $58.95 $59.25 $58.85 $59.10 $57.60 87,403
2022-12-23 $58.50 $58.92 $58.46 $58.92 $57.42 19,076
2022-12-22 $58.71 $58.71 $58.04 $58.52 $57.03 35,717
2022-12-21 $58.63 $58.99 $58.62 $58.87 $57.37 16,389
2022-12-20 $57.98 $58.33 $57.98 $58.24 $56.76 22,535
2022-12-19 $58.16 $58.16 $57.62 $57.84 $56.37 10,841
2022-12-16 $58.75 $58.80 $58.52 $58.77 $56.48 14,564
2022-12-15 $59.71 $59.71 $58.96 $59.22 $56.91 10,136
2022-12-14 $60.28 $60.58 $60.00 $60.16 $57.81 6,176
2022-12-13 $61.01 $61.01 $60.23 $60.32 $57.97 17,498
2022-12-12 $59.53 $59.67 $59.29 $59.67 $57.34 10,629
2022-12-09 $59.69 $59.95 $59.60 $59.60 $57.27 10,041
2022-12-08 $59.52 $59.59 $59.35 $59.46 $57.14 9,789
2022-12-07 $59.28 $59.55 $59.25 $59.32 $57.00 15,866
2022-12-06 $59.60 $59.65 $59.17 $59.33 $57.01 20,047
2022-12-05 $60.00 $60.05 $59.32 $59.37 $57.05 33,809
2022-12-02 $59.66 $60.33 $59.66 $60.18 $57.83 10,883
2022-12-01 $60.40 $60.54 $60.10 $60.18 $57.83 12,972
2022-11-30 $59.66 $60.24 $59.15 $60.24 $57.89 23,414
2022-11-29 $59.33 $59.43 $59.20 $59.35 $57.03 46,167
2022-11-28 $59.47 $59.61 $59.06 $59.12 $56.81 12,495
2022-11-25 $59.61 $59.98 $59.61 $59.86 $59.86 2,939
2022-11-23 $59.08 $59.81 $59.08 $59.43 $59.43 101,773
2022-11-22 $58.78 $59.19 $58.78 $59.19 $59.19 22,795
2022-11-21 $58.42 $58.50 $58.18 $58.43 $58.43 18,447
2022-11-18 $58.40 $58.56 $58.29 $58.46 $58.46 16,664
2022-11-17 $57.65 $58.39 $57.65 $58.34 $58.34 31,252
2022-11-16 $58.53 $58.56 $58.29 $58.39 $58.39 14,571
2022-11-15 $59.02 $59.02 $58.31 $58.57 $58.57 16,772
2022-11-14 $58.56 $58.83 $58.30 $58.31 $58.31 13,422
2022-11-11 $58.48 $58.82 $58.36 $58.74 $58.74 9,667
2022-11-10 $57.44 $57.99 $57.30 $57.99 $57.99 17,680
2022-11-09 $56.01 $56.32 $55.58 $55.69 $55.69 17,981
2022-11-08 $56.01 $56.46 $55.87 $56.22 $56.22 20,816
2022-11-07 $56.04 $56.04 $55.71 $55.83 $55.83 11,107
2022-11-04 $55.31 $55.83 $55.01 $55.83 $55.83 17,434
2022-11-03 $53.89 $54.34 $53.81 $54.10 $54.10 11,679
2022-11-02 $55.22 $55.60 $54.54 $54.54 $54.54 20,464
2022-11-01 $55.03 $55.15 $54.99 $55.06 $55.06 9,059
2022-10-31 $54.64 $54.83 $54.53 $54.74 $54.74 23,874
2022-10-28 $54.77 $55.33 $54.77 $55.33 $55.33 8,601
2022-10-27 $55.04 $55.51 $54.96 $54.96 $54.96 13,622
2022-10-26 $54.74 $55.26 $54.71 $54.99 $54.99 10,182
2022-10-25 $53.81 $54.48 $53.81 $54.46 $54.46 23,680
2022-10-24 $53.57 $53.82 $53.36 $53.66 $53.66 18,603
2022-10-21 $52.77 $53.84 $52.77 $53.79 $53.79 9,910
2022-10-20 $53.43 $53.81 $52.98 $52.98 $52.98 15,669
2022-10-19 $53.44 $53.60 $52.96 $53.19 $53.19 19,520
2022-10-18 $54.10 $54.10 $53.49 $53.67 $53.67 8,799
2022-10-17 $53.45 $53.69 $53.45 $53.49 $53.49 21,450
2022-10-14 $53.29 $53.29 $52.34 $52.34 $52.34 12,479
2022-10-13 $51.16 $53.24 $51.11 $53.11 $53.11 16,393
2022-10-12 $52.07 $52.16 $51.90 $51.92 $51.92 50,936
2022-10-11 $52.61 $52.91 $52.26 $52.43 $52.43 27,093
2022-10-10 $53.04 $53.08 $52.57 $52.79 $52.79 26,479
2022-10-07 $53.44 $53.46 $52.93 $53.07 $53.07 5,879
2022-10-06 $54.40 $54.40 $53.66 $53.70 $53.70 37,635
2022-10-05 $54.93 $55.10 $54.44 $54.85 $54.85 15,695
2022-10-04 $55.25 $55.78 $55.22 $55.78 $55.78 39,548
2022-10-03 $53.94 $54.42 $53.66 $54.27 $54.27 8,811
2022-09-30 $53.58 $54.02 $53.35 $53.35 $53.35 17,276
2022-09-29 $53.81 $53.81 $53.22 $53.65 $53.65 47,656
2022-09-28 $53.59 $54.48 $53.36 $54.48 $54.48 63,138
2022-09-27 $54.37 $54.60 $53.53 $53.74 $53.74 27,619
2022-09-26 $54.83 $54.92 $54.02 $54.19 $54.19 35,916
2022-09-23 $56.26 $56.26 $55.18 $55.51 $55.51 38,244
2022-09-22 $57.39 $57.46 $56.96 $57.13 $57.13 24,849
2022-09-21 $58.05 $58.15 $57.32 $57.32 $57.32 49,107
2022-09-20 $58.09 $58.09 $57.66 $57.86 $57.86 9,873
2022-09-19 $57.87 $58.66 $57.87 $58.66 $58.66 7,832
2022-09-16 $58.68 $59.04 $58.68 $59.04 $58.49 37,009
2022-09-15 $59.16 $59.42 $58.90 $59.01 $58.46 16,117
2022-09-14 $59.39 $59.48 $59.09 $59.30 $58.74 32,385
2022-09-13 $59.96 $60.17 $59.18 $59.27 $58.71 12,818
2022-09-12 $60.71 $61.06 $60.69 $60.89 $60.32 5,695
2022-09-09 $59.97 $60.29 $59.88 $60.21 $59.65 18,243
2022-09-08 $58.55 $59.20 $58.55 $59.15 $58.60 13,250
2022-09-07 $58.43 $59.18 $58.43 $59.18 $58.63 20,782
2022-09-06 $59.08 $59.08 $58.47 $58.54 $57.99 5,442
2022-09-02 $59.53 $59.80 $58.74 $58.90 $58.90 23,988
2022-09-01 $59.08 $59.33 $58.78 $59.16 $59.16 29,313
2022-08-31 $59.86 $60.02 $59.60 $59.60 $59.60 25,949
2022-08-30 $60.76 $60.76 $59.97 $60.05 $60.05 13,824
2022-08-29 $60.64 $60.84 $60.50 $60.68 $60.68 31,635
2022-08-26 $61.83 $61.83 $60.73 $60.74 $60.74 13,893
2022-08-25 $61.21 $61.61 $61.20 $61.59 $61.59 13,711
2022-08-24 $60.97 $61.28 $60.94 $61.05 $61.05 13,789
2022-08-23 $61.20 $61.54 $61.18 $61.30 $61.30 22,709
2022-08-22 $61.57 $61.57 $61.23 $61.26 $61.26 12,888
2022-08-19 $62.13 $62.13 $61.88 $62.09 $62.09 8,100
2022-08-18 $62.62 $62.66 $62.34 $62.50 $62.50 24,253
2022-08-17 $62.48 $62.90 $62.46 $62.73 $62.73 37,008
2022-08-16 $62.55 $63.08 $62.55 $63.06 $63.06 65,098
2022-08-15 $62.39 $62.69 $62.19 $62.66 $62.66 13,632
2022-08-12 $62.73 $63.03 $62.65 $63.01 $63.01 6,466
2022-08-11 $62.67 $62.84 $62.53 $62.54 $62.54 23,276
2022-08-10 $62.14 $62.36 $61.89 $62.21 $62.21 12,831
2022-08-09 $61.25 $61.37 $61.14 $61.19 $61.19 11,304
2022-08-08 $61.33 $61.51 $61.18 $61.24 $61.24 18,079
2022-08-05 $60.60 $60.93 $60.60 $60.93 $60.93 5,895
2022-08-04 $61.15 $61.25 $61.05 $61.05 $61.05 13,279
2022-08-03 $61.32 $61.40 $61.10 $61.28 $61.28 24,835
2022-08-02 $61.49 $61.63 $61.18 $61.18 $61.18 38,009
2022-08-01 $61.79 $62.05 $61.78 $61.92 $61.92 17,060
2022-07-29 $61.59 $62.10 $61.55 $62.06 $62.06 19,379
2022-07-28 $61.35 $61.55 $60.98 $61.54 $61.54 7,311
2022-07-27 $60.78 $61.30 $60.62 $61.12 $61.12 13,539
2022-07-26 $60.95 $60.98 $60.49 $60.57 $60.57 294,877
2022-07-25 $60.74 $61.08 $60.74 $60.97 $60.97 19,410
2022-07-22 $60.59 $60.66 $60.16 $60.30 $60.30 29,877
2022-07-21 $60.16 $60.53 $59.91 $60.53 $60.53 14,002
2022-07-20 $60.95 $60.95 $60.41 $60.55 $60.55 6,771
2022-07-19 $60.88 $61.21 $60.88 $61.18 $61.18 41,007
2022-07-18 $60.58 $60.79 $60.16 $60.20 $60.20 20,202
2022-07-15 $59.73 $59.91 $59.43 $59.86 $59.86 7,613
2022-07-14 $59.15 $59.45 $58.91 $59.40 $59.40 13,644
2022-07-13 $59.99 $60.49 $59.90 $60.33 $60.33 21,061
2022-07-12 $60.42 $60.97 $60.42 $60.64 $60.64 67,605
2022-07-11 $60.47 $60.61 $60.37 $60.54 $60.54 18,326
2022-07-08 $61.05 $61.33 $60.92 $61.10 $61.10 19,232
2022-07-07 $61.03 $61.03 $60.93 $61.00 $61.00 6,391
2022-07-06 $60.56 $60.56 $60.02 $60.41 $60.41 10,891
2022-07-05 $60.65 $60.74 $60.01 $60.74 $60.74 9,492
2022-07-01 $61.43 $61.94 $61.20 $61.83 $61.83 51,262
2022-06-30 $61.06 $61.78 $60.94 $61.69 $61.69 19,561
2022-06-29 $61.98 $61.98 $61.59 $61.68 $61.68 13,902
2022-06-28 $62.37 $62.67 $62.05 $62.05 $62.05 20,023
2022-06-27 $61.51 $61.90 $61.40 $61.73 $61.73 31,329
2022-06-24 $61.02 $61.61 $60.83 $61.54 $61.54 17,835
2022-06-23 $60.61 $60.70 $60.08 $60.54 $60.54 31,370
2022-06-22 $60.34 $60.84 $60.34 $60.55 $60.55 19,475
2022-06-21 $61.13 $61.17 $60.93 $61.00 $61.00 15,478
2022-06-17 $61.46 $61.91 $61.09 $61.33 $60.08 9,418
2022-06-16 $61.72 $61.92 $61.43 $61.60 $60.34 34,732
2022-06-15 $62.61 $63.09 $62.12 $62.74 $61.46 14,817
2022-06-14 $62.64 $62.78 $61.88 $62.22 $60.95 75,864
2022-06-13 $63.26 $63.26 $62.40 $62.64 $61.36 19,734
2022-06-10 $64.09 $64.51 $64.09 $64.30 $62.99 16,461
2022-06-09 $65.99 $66.16 $65.26 $65.26 $63.93 23,958
2022-06-08 $66.46 $66.56 $66.06 $66.14 $64.79 10,513
2022-06-07 $66.35 $67.05 $66.35 $67.05 $65.68 10,255
2022-06-06 $67.01 $67.05 $66.62 $66.71 $65.35 6,662
2022-06-03 $66.66 $66.78 $66.49 $66.55 $65.19 26,938
2022-06-02 $66.35 $67.17 $66.33 $67.16 $65.79 11,043
2022-06-01 $67.10 $67.10 $66.11 $66.46 $65.10 14,150
2022-05-31 $66.79 $66.96 $66.55 $66.67 $65.31 8,998
2022-05-27 $66.89 $67.08 $66.87 $67.08 $65.71 4,274
2022-05-26 $66.40 $66.79 $66.40 $66.66 $65.30 18,933
2022-05-25 $65.82 $66.46 $65.82 $66.23 $64.88 6,003
2022-05-24 $65.68 $66.16 $65.32 $66.00 $64.66 5,681
2022-05-23 $65.71 $66.16 $65.62 $66.09 $64.74 21,484
2022-05-20 $65.41 $65.41 $64.45 $65.15 $63.82 12,433
2022-05-19 $64.87 $65.17 $64.75 $64.95 $63.63 24,522
2022-05-18 $65.43 $65.54 $64.88 $64.92 $63.59 11,374
2022-05-17 $65.52 $65.88 $65.41 $65.81 $64.47 4,859
2022-05-16 $64.36 $65.11 $64.36 $64.93 $63.60 7,025
2022-05-13 $63.69 $64.37 $63.69 $64.37 $63.06 6,543
2022-05-12 $63.13 $63.43 $62.57 $62.99 $61.70 13,845
2022-05-11 $63.22 $64.11 $63.09 $63.10 $61.81 29,534
2022-05-10 $64.05 $64.05 $62.85 $63.09 $61.80 18,368
2022-05-09 $63.67 $64.02 $63.32 $63.48 $62.18 13,978
2022-05-06 $64.44 $64.67 $64.09 $64.38 $63.07 6,875
2022-05-05 $65.40 $65.40 $64.36 $64.67 $63.35 26,598
2022-05-04 $65.14 $66.22 $64.96 $66.17 $64.82 12,791
2022-05-03 $64.63 $65.19 $64.63 $65.05 $63.72 6,676
2022-05-02 $64.48 $64.74 $63.77 $64.27 $62.96 28,544
2022-04-29 $65.67 $65.72 $64.58 $64.62 $63.30 22,621
2022-04-28 $65.40 $65.89 $65.20 $65.71 $64.37 9,210
2022-04-27 $65.34 $65.59 $64.95 $65.20 $63.87 7,511
2022-04-26 $66.20 $66.31 $65.34 $65.35 $64.01 17,208
2022-04-25 $66.56 $66.70 $65.78 $66.63 $65.27 17,477
2022-04-22 $67.89 $67.89 $66.96 $66.97 $65.60 7,943
2022-04-21 $68.78 $68.78 $67.94 $67.99 $66.60 8,786
2022-04-20 $68.24 $68.58 $68.24 $68.42 $67.02 8,526
2022-04-19 $67.32 $67.76 $67.32 $67.76 $66.38 13,696
2022-04-18 $67.49 $67.73 $67.36 $67.42 $66.05 12,725
2022-04-14 $67.60 $67.79 $67.56 $67.62 $66.24 5,995
2022-04-13 $67.21 $67.62 $67.21 $67.58 $66.20 6,987
2022-04-12 $67.73 $67.74 $67.24 $67.28 $65.91 10,372
2022-04-11 $67.79 $67.91 $67.58 $67.58 $66.20 10,166
2022-04-08 $67.49 $67.97 $67.49 $67.77 $66.39 6,825
2022-04-07 $67.50 $67.54 $66.87 $67.31 $65.94 9,809
2022-04-06 $67.25 $67.59 $67.21 $67.49 $66.11 2,737
2022-04-05 $67.83 $68.10 $67.43 $67.49 $66.11 18,315
2022-04-04 $68.03 $68.03 $67.75 $67.91 $66.52 4,647
2022-04-01 $67.85 $68.02 $67.62 $68.02 $66.63 4,212
2022-03-31 $67.72 $67.99 $67.39 $67.39 $66.02 14,293
2022-03-30 $68.24 $68.39 $68.06 $68.10 $66.71 10,964
2022-03-29 $68.14 $68.37 $67.87 $68.30 $66.91 20,337
2022-03-28 $67.35 $67.47 $67.15 $67.47 $66.10 6,992
2022-03-25 $67.23 $67.78 $67.23 $67.77 $66.39 11,227
2022-03-24 $67.07 $67.21 $66.85 $67.21 $65.84 6,032
2022-03-23 $66.96 $67.17 $66.73 $66.73 $65.37 10,949
2022-03-22 $67.69 $67.72 $67.33 $67.47 $66.09 30,443
2022-03-21 $67.16 $67.29 $66.94 $66.98 $65.61 4,369
2022-03-18 $67.17 $67.60 $67.09 $67.59 $65.86 10,299
2022-03-17 $66.68 $67.32 $66.51 $67.13 $65.41 19,224
2022-03-16 $66.10 $66.65 $65.50 $66.59 $64.88 21,171
2022-03-15 $64.99 $65.27 $64.80 $65.21 $63.54 14,473
2022-03-14 $65.66 $65.87 $65.14 $65.31 $63.64 16,053
2022-03-11 $65.85 $66.02 $65.17 $65.29 $63.62 26,119
2022-03-10 $65.29 $65.64 $65.16 $65.47 $63.79 8,941
2022-03-09 $65.49 $65.97 $65.40 $65.54 $63.86 32,288
2022-03-08 $64.80 $65.48 $64.56 $64.56 $62.90 278,061
2022-03-07 $65.30 $65.30 $64.14 $64.24 $62.60 17,289
2022-03-04 $65.00 $65.33 $64.64 $65.27 $63.59 88,313
2022-03-03 $66.30 $66.30 $65.70 $65.94 $64.25 31,380
2022-03-02 $65.68 $66.35 $65.68 $66.25 $64.55 10,836
2022-03-01 $66.23 $66.25 $65.22 $65.45 $63.77 13,627
2022-02-28 $66.30 $66.75 $66.07 $66.50 $64.80 100,422
2022-02-25 $65.94 $67.01 $65.94 $66.99 $65.27 22,162
2022-02-24 $65.19 $65.95 $64.83 $65.87 $64.18 22,877
2022-02-23 $66.98 $67.00 $66.39 $66.49 $64.79 9,365
2022-02-22 $67.18 $67.21 $66.56 $66.91 $65.19 378,154
2022-02-18 $67.76 $67.99 $67.46 $67.59 $65.85 5,013
2022-02-17 $67.95 $68.50 $67.68 $67.79 $66.05 14,265
2022-02-16 $68.06 $68.58 $68.06 $68.43 $66.67 10,023
2022-02-15 $67.94 $68.21 $67.91 $68.14 $66.40 21,704
2022-02-14 $67.73 $67.76 $67.27 $67.59 $65.85 15,243
2022-02-11 $68.11 $68.55 $67.68 $67.86 $66.12 14,394
2022-02-10 $68.02 $68.84 $67.88 $67.99 $66.25 11,986
2022-02-09 $68.45 $68.53 $68.40 $68.47 $66.72 63,478
2022-02-08 $67.68 $68.02 $67.68 $68.02 $66.27 39,042
2022-02-07 $67.50 $67.88 $67.50 $67.62 $65.89 27,895
2022-02-04 $67.43 $67.80 $67.13 $67.57 $65.84 23,608
2022-02-03 $67.80 $68.01 $67.66 $67.68 $65.95 47,897
2022-02-02 $67.99 $68.05 $67.63 $67.90 $66.16 23,816
2022-02-01 $67.58 $67.83 $67.44 $67.77 $66.03 16,079
2022-01-31 $66.67 $67.47 $66.67 $67.43 $65.70 17,077
2022-01-28 $66.50 $66.79 $66.10 $66.79 $65.08 12,913
2022-01-27 $67.29 $67.47 $66.53 $66.68 $64.97 8,667
2022-01-26 $67.79 $67.79 $66.55 $66.77 $65.06 8,180
2022-01-25 $66.54 $67.45 $66.12 $67.18 $65.46 9,308
2022-01-24 $66.54 $67.13 $65.74 $67.12 $65.40 24,568
2022-01-21 $67.86 $67.86 $67.02 $67.02 $65.30 22,253
2022-01-20 $68.54 $68.71 $67.75 $67.79 $66.05 18,994
2022-01-19 $69.01 $69.01 $68.37 $68.47 $66.72 16,983
2022-01-18 $68.66 $68.96 $68.42 $68.66 $66.90 25,836
2022-01-14 $68.77 $69.09 $68.66 $69.09 $67.32 14,555
2022-01-13 $69.03 $69.20 $68.87 $68.87 $67.10 15,193
2022-01-12 $68.71 $68.87 $68.58 $68.80 $67.04 16,615
2022-01-11 $68.14 $68.53 $67.87 $68.51 $66.75 17,626
2022-01-10 $67.92 $68.20 $67.68 $68.01 $66.27 20,301
2022-01-07 $67.67 $68.23 $67.67 $68.23 $66.48 11,967
2022-01-06 $67.27 $67.59 $67.27 $67.50 $65.77 8,928
2022-01-05 $67.72 $67.82 $67.05 $67.05 $65.33 5,818
2022-01-04 $67.19 $67.69 $67.19 $67.49 $65.76 29,060
2022-01-03 $66.80 $67.01 $66.72 $66.99 $65.27 8,160
2021-12-31 $66.43 $66.55 $66.27 $66.27 $64.57 13,598
2021-12-30 $66.37 $66.56 $66.30 $66.30 $64.60 10,972
2021-12-29 $66.41 $66.41 $66.29 $66.33 $64.63 33,992
2021-12-28 $66.47 $66.70 $66.45 $66.45 $64.75 13,970
2021-12-27 $66.04 $66.39 $65.84 $66.31 $64.61 42,751
2021-12-23 $65.85 $66.02 $65.79 $65.97 $64.28 11,764
2021-12-22 $65.16 $65.74 $65.07 $65.74 $64.05 72,780
2021-12-21 $64.98 $65.34 $64.98 $65.23 $63.56 19,414
2021-12-20 $64.50 $64.84 $64.12 $64.54 $62.89 31,021
2021-12-17 $66.15 $66.40 $65.97 $65.97 $63.37 20,344
2021-12-16 $66.44 $66.77 $66.31 $66.46 $63.84 5,453
2021-12-15 $65.61 $66.21 $65.43 $66.18 $63.57 20,784
2021-12-14 $65.39 $65.76 $65.39 $65.60 $63.01 37,307
2021-12-13 $65.87 $65.87 $65.42 $65.49 $62.91 9,191
2021-12-10 $66.30 $66.30 $66.06 $66.19 $63.57 8,082
2021-12-09 $66.13 $66.20 $65.94 $66.03 $63.42 23,065
2021-12-08 $66.40 $66.49 $66.32 $66.42 $63.80 8,493
2021-12-07 $66.42 $66.54 $66.20 $66.39 $63.77 20,829
2021-12-06 $65.47 $66.04 $65.40 $65.80 $63.20 21,229
2021-12-03 $65.32 $65.32 $64.64 $64.88 $62.32 23,972
2021-12-02 $64.67 $65.16 $64.64 $64.98 $62.42 40,118
2021-12-01 $65.10 $65.30 $63.91 $63.91 $61.39 123,264
2021-11-30 $65.01 $65.01 $64.03 $64.38 $61.84 17,720
2021-11-29 $65.94 $65.94 $65.16 $65.31 $62.73 40,869
2021-11-26 $65.47 $65.47 $65.00 $65.35 $62.77 46,768
2021-11-24 $66.48 $66.87 $66.48 $66.87 $64.23 63,909
2021-11-23 $66.65 $66.84 $66.61 $66.84 $64.20 23,563
2021-11-22 $66.59 $66.91 $66.54 $66.54 $63.91 42,545
2021-11-19 $66.77 $66.80 $66.53 $66.63 $64.00 25,121
2021-11-18 $67.23 $67.23 $66.88 $67.09 $64.44 22,520
2021-11-17 $67.32 $67.32 $67.08 $67.28 $64.63 13,686
2021-11-16 $67.62 $67.65 $67.44 $67.44 $64.78 9,288
2021-11-15 $67.71 $67.74 $67.59 $67.61 $64.94 4,695
2021-11-12 $67.69 $67.69 $67.50 $67.57 $64.90 16,376
2021-11-11 $67.64 $67.64 $67.48 $67.56 $64.90 208,283
2021-11-10 $67.74 $67.85 $67.37 $67.39 $64.73 319,094
2021-11-09 $67.85 $67.85 $67.66 $67.83 $65.15 7,707
2021-11-08 $67.97 $68.00 $67.80 $67.89 $65.21 18,337
2021-11-05 $67.64 $67.90 $67.64 $67.83 $65.15 14,671
2021-11-04 $67.86 $67.87 $67.35 $67.44 $64.78 5,985
2021-11-03 $67.15 $67.91 $67.15 $67.86 $65.18 8,448
2021-11-02 $67.46 $67.46 $67.20 $67.29 $64.63 13,513
2021-11-01 $67.19 $67.56 $67.00 $67.56 $64.89 8,395
2021-10-29 $67.18 $67.18 $66.86 $66.97 $64.33 6,532
2021-10-28 $67.31 $67.47 $67.26 $67.47 $64.81 9,751
2021-10-27 $67.56 $67.56 $67.15 $67.15 $64.50 7,540
2021-10-26 $68.03 $68.05 $67.71 $67.71 $65.04 20,997
2021-10-25 $67.89 $67.91 $67.74 $67.80 $65.12 13,506
2021-10-22 $68.02 $68.22 $67.84 $67.90 $65.22 10,261
2021-10-21 $68.00 $68.10 $67.68 $67.82 $65.14 8,692
2021-10-20 $67.77 $68.18 $67.57 $68.15 $65.46 12,114
2021-10-19 $67.77 $67.79 $67.64 $67.69 $65.02 33,857
2021-10-18 $67.50 $67.73 $67.43 $67.48 $64.82 17,829
2021-10-15 $68.00 $68.00 $67.77 $67.83 $65.15 15,502
2021-10-14 $67.43 $67.65 $67.43 $67.58 $64.92 7,055
2021-10-13 $67.00 $67.21 $66.77 $67.21 $64.56 8,304
2021-10-12 $66.94 $67.13 $66.83 $66.92 $64.27 11,590
2021-10-11 $67.09 $67.34 $66.72 $66.72 $64.09 11,624
2021-10-08 $67.03 $67.23 $66.97 $67.03 $64.38 6,276
2021-10-07 $67.00 $67.26 $67.00 $67.03 $64.38 16,569
2021-10-06 $66.17 $66.64 $66.00 $66.64 $64.01 7,864
2021-10-05 $66.83 $66.94 $66.58 $66.64 $64.01 46,341
2021-10-04 $66.54 $66.88 $66.39 $66.54 $63.91 10,541
2021-10-01 $65.95 $66.60 $65.73 $66.37 $63.75 10,114
2021-09-30 $66.30 $66.30 $65.80 $65.94 $63.34 10,837
2021-09-29 $66.32 $66.46 $66.16 $66.22 $63.60 10,122
2021-09-28 $66.47 $66.50 $66.02 $66.15 $63.54 12,923
2021-09-27 $66.57 $66.89 $66.57 $66.85 $64.21 19,854
2021-09-24 $66.14 $66.45 $66.14 $66.28 $63.66 10,358
2021-09-23 $66.52 $66.91 $66.52 $66.75 $64.12 14,489
2021-09-22 $65.89 $66.42 $65.89 $66.09 $63.48 29,063
2021-09-21 $65.85 $65.89 $65.51 $65.51 $62.92 11,154
2021-09-20 $65.35 $65.52 $64.90 $65.48 $62.90 19,737
2021-09-17 $67.73 $67.73 $67.28 $67.36 $64.08 12,901
2021-09-16 $68.03 $68.15 $67.73 $67.98 $64.68 6,438
2021-09-15 $67.86 $68.23 $67.73 $68.17 $64.86 15,384
2021-09-14 $68.26 $68.26 $67.71 $67.78 $64.48 13,960
2021-09-13 $68.26 $68.29 $68.03 $68.23 $64.91 17,020
2021-09-10 $68.41 $68.41 $67.71 $67.71 $64.42 4,801
2021-09-09 $68.25 $68.34 $68.08 $68.11 $64.80 8,470
2021-09-08 $68.09 $68.23 $67.95 $68.10 $64.79 16,134
2021-09-07 $68.33 $68.39 $68.13 $68.13 $64.82 5,346
2021-09-03 $68.56 $68.77 $68.53 $68.75 $65.42 7,317
2021-09-02 $68.46 $68.68 $68.43 $68.55 $65.22 6,028
2021-09-01 $68.30 $68.40 $68.20 $68.25 $64.94 7,770
2021-08-31 $68.00 $68.09 $67.93 $67.98 $64.68 8,934
2021-08-30 $68.06 $68.12 $67.86 $68.04 $64.74 10,917
2021-08-27 $67.53 $68.25 $67.53 $68.08 $64.77 21,711
2021-08-26 $67.94 $67.94 $67.55 $67.59 $64.31 10,758
2021-08-25 $67.79 $68.12 $67.70 $68.06 $64.76 24,294
2021-08-24 $67.81 $67.98 $67.74 $67.94 $64.64 8,694
2021-08-23 $67.63 $67.90 $67.62 $67.87 $64.57 15,963
2021-08-20 $66.73 $67.27 $66.73 $67.27 $64.00 11,680
2021-08-19 $67.01 $67.13 $66.82 $66.94 $63.69 11,619
2021-08-18 $68.05 $68.11 $67.69 $67.69 $64.40 6,402
2021-08-17 $67.98 $68.08 $67.63 $68.08 $64.77 8,836
2021-08-16 $68.20 $68.62 $68.20 $68.62 $65.29 6,565
2021-08-13 $68.57 $68.65 $68.47 $68.65 $65.32 25,857
2021-08-12 $68.36 $68.50 $68.34 $68.50 $65.17 12,632
2021-08-11 $68.29 $68.60 $68.18 $68.60 $65.27 6,712
2021-08-10 $67.76 $68.01 $67.69 $68.01 $64.71 20,724
2021-08-09 $67.96 $67.96 $67.70 $67.80 $64.51 8,655
2021-08-06 $67.81 $67.97 $67.80 $67.89 $64.59 9,224
2021-08-05 $67.81 $67.97 $67.81 $67.94 $64.64 8,888
2021-08-04 $67.98 $67.98 $67.58 $67.58 $64.30 7,051
2021-08-03 $67.99 $68.20 $67.55 $68.20 $64.89 6,241
2021-08-02 $68.19 $68.45 $67.83 $67.83 $64.54 15,460
2021-07-30 $67.88 $68.15 $67.68 $67.76 $64.47 5,953
2021-07-29 $68.26 $68.30 $68.10 $68.10 $64.79 6,036
2021-07-28 $67.58 $68.04 $67.56 $67.91 $64.61 10,555
2021-07-27 $67.50 $67.72 $67.42 $67.65 $64.37 7,139
2021-07-26 $67.35 $67.78 $67.35 $67.75 $64.46 4,054
2021-07-23 $67.53 $67.57 $67.39 $67.46 $64.18 18,881
2021-07-22 $67.71 $67.71 $67.15 $67.30 $64.03 7,030
2021-07-21 $67.01 $67.58 $67.01 $67.44 $64.17 14,449
2021-07-20 $66.04 $66.88 $66.04 $66.72 $63.48 20,056
2021-07-19 $66.50 $66.50 $65.76 $66.22 $63.00 45,953
2021-07-16 $67.98 $67.98 $67.34 $67.45 $64.18 12,065
2021-07-15 $67.81 $67.95 $67.73 $67.93 $64.63 11,218
2021-07-14 $68.26 $68.26 $67.93 $68.03 $64.73 4,479
2021-07-13 $68.41 $68.41 $68.08 $68.13 $64.82 6,527
2021-07-12 $68.21 $68.60 $68.21 $68.57 $65.24 7,232
2021-07-09 $67.97 $68.48 $67.96 $68.48 $65.16 15,047
2021-07-08 $67.03 $67.50 $67.00 $67.29 $64.02 11,717
2021-07-07 $67.95 $68.00 $67.74 $67.84 $64.55 9,702
2021-07-06 $68.31 $68.31 $67.62 $67.95 $64.65 15,307
2021-07-02 $68.57 $68.59 $68.29 $68.57 $65.24 7,383
2021-07-01 $68.25 $68.49 $68.21 $68.45 $65.13 36,362
2021-06-30 $68.06 $68.22 $68.01 $68.08 $64.77 8,460
2021-06-29 $68.69 $68.69 $68.34 $68.34 $65.02 9,834
2021-06-28 $69.20 $69.20 $68.57 $68.65 $65.32 11,292
2021-06-25 $69.16 $69.29 $69.10 $69.28 $65.91 10,628
2021-06-24 $69.03 $69.03 $68.80 $69.01 $65.66 18,736
2021-06-23 $69.01 $69.01 $68.75 $68.80 $65.46 16,883
2021-06-22 $68.80 $69.04 $68.58 $68.86 $65.52 25,771
2021-06-21 $68.43 $68.99 $68.43 $68.98 $65.63 26,816
2021-06-18 $69.23 $69.27 $68.94 $68.94 $64.86 23,180
2021-06-17 $70.69 $70.79 $69.92 $70.10 $65.96 34,941
2021-06-16 $71.39 $71.39 $70.84 $70.84 $66.65 10,297
2021-06-15 $71.22 $71.35 $71.13 $71.16 $66.95 40,824
2021-06-14 $71.40 $71.40 $71.12 $71.33 $67.11 7,331
2021-06-11 $71.40 $71.43 $71.25 $71.33 $67.11 39,114
2021-06-10 $71.51 $71.61 $71.33 $71.40 $67.18 30,659
2021-06-09 $71.32 $71.42 $71.23 $71.28 $67.07 11,160
2021-06-08 $71.21 $71.39 $71.15 $71.26 $67.05 8,941
2021-06-07 $71.19 $71.23 $71.14 $71.20 $66.99 7,130
2021-06-04 $70.96 $71.07 $70.80 $71.03 $66.83 11,568
2021-06-03 $70.60 $70.72 $70.52 $70.61 $66.44 20,355
2021-06-02 $70.80 $70.98 $70.62 $70.90 $66.71 17,515
2021-06-01 $70.93 $70.93 $70.62 $70.68 $66.50 30,581
2021-05-28 $70.43 $70.52 $70.31 $70.31 $66.15 15,145
2021-05-27 $70.31 $70.47 $70.17 $70.17 $66.02 57,600
2021-05-26 $69.97 $70.14 $69.88 $70.07 $65.93 7,624
2021-05-25 $70.37 $70.37 $69.83 $69.94 $65.81 79,264
2021-05-24 $70.30 $70.43 $70.16 $70.22 $66.07 18,934
2021-05-21 $70.08 $70.26 $69.83 $70.08 $65.94 16,334
2021-05-20 $69.72 $70.11 $69.55 $69.92 $65.79 18,682
2021-05-19 $69.33 $69.72 $69.05 $69.57 $65.46 83,390
2021-05-18 $70.21 $70.21 $69.96 $69.96 $65.82 78,792
2021-05-17 $69.76 $69.99 $69.65 $69.86 $65.73 22,742
2021-05-14 $69.39 $69.89 $69.39 $69.83 $65.70 114,281
2021-05-13 $68.45 $69.11 $68.34 $69.03 $64.95 65,392
2021-05-12 $69.13 $69.41 $68.40 $68.57 $64.52 49,571
2021-05-11 $69.39 $69.60 $69.09 $69.49 $65.38 151,964
2021-05-10 $70.16 $70.54 $69.97 $69.97 $65.83 37,415
2021-05-07 $69.51 $69.98 $69.51 $69.94 $65.81 17,870
2021-05-06 $68.77 $69.45 $68.69 $69.45 $65.34 88,792
2021-05-05 $68.51 $68.73 $68.45 $68.66 $64.60 22,200
2021-05-04 $68.16 $68.44 $67.90 $68.36 $64.32 35,845
2021-05-03 $68.25 $68.65 $68.24 $68.45 $64.40 13,251
2021-04-30 $68.18 $68.18 $67.84 $67.85 $63.84 8,648
2021-04-29 $68.52 $68.56 $68.16 $68.49 $64.44 75,383
2021-04-28 $67.91 $68.32 $67.91 $68.11 $64.08 34,665
2021-04-27 $67.58 $67.73 $67.51 $67.69 $63.69 30,974
2021-04-26 $67.75 $67.90 $67.73 $67.74 $63.74 10,634
2021-04-23 $67.34 $67.80 $67.34 $67.62 $63.62 28,771
2021-04-22 $67.48 $67.54 $67.12 $67.31 $63.33 92,485
2021-04-21 $67.23 $67.64 $67.23 $67.58 $63.59 7,764
2021-04-20 $67.22 $67.24 $66.40 $66.87 $62.92 55,554
2021-04-19 $67.76 $67.79 $67.51 $67.58 $63.58 8,862
2021-04-16 $67.65 $67.76 $67.50 $67.67 $63.67 12,994
2021-04-15 $67.42 $67.52 $67.30 $67.52 $63.53 25,847
2021-04-14 $67.14 $67.46 $67.14 $67.17 $63.20 12,800
2021-04-13 $66.96 $67.09 $66.76 $67.04 $63.08 19,005
2021-04-12 $66.87 $67.07 $66.87 $66.95 $62.99 10,170
2021-04-09 $66.88 $67.07 $66.88 $67.07 $63.11 17,061
2021-04-08 $66.82 $66.90 $66.53 $66.86 $62.91 24,326
2021-04-07 $66.71 $66.79 $66.58 $66.67 $62.73 20,331
2021-04-06 $66.49 $66.80 $66.49 $66.61 $62.67 15,935
2021-04-05 $66.82 $66.82 $66.57 $66.80 $62.85 19,730
2021-04-01 $66.04 $66.45 $65.79 $66.45 $62.52 15,687
2021-03-31 $66.30 $66.30 $66.00 $66.12 $62.21 11,651
2021-03-30 $66.38 $66.55 $66.26 $66.43 $62.50 10,295
2021-03-29 $66.39 $66.54 $66.12 $66.39 $62.47 20,847
2021-03-26 $66.16 $66.67 $66.10 $66.67 $62.73 19,458
2021-03-25 $65.33 $65.87 $65.21 $65.79 $61.90 16,458
2021-03-24 $65.59 $65.89 $65.21 $65.21 $61.36 14,534
2021-03-23 $65.98 $66.11 $65.52 $65.64 $61.76 17,165
2021-03-22 $66.50 $66.51 $66.31 $66.37 $62.45 13,832
2021-03-19 $66.78 $67.10 $66.72 $66.94 $62.58 15,592
2021-03-18 $66.91 $67.34 $66.70 $66.71 $62.37 19,739
2021-03-17 $66.79 $67.22 $66.62 $67.09 $62.72 36,877
2021-03-16 $67.15 $67.29 $66.83 $67.07 $62.70 64,962
2021-03-15 $67.04 $67.20 $66.70 $67.17 $62.80 37,849
2021-03-12 $66.10 $66.77 $66.10 $66.77 $62.42 57,893
2021-03-11 $66.27 $66.44 $66.02 $66.23 $61.92 46,369
2021-03-10 $65.67 $66.15 $65.60 $66.10 $61.80 8,632
2021-03-09 $65.78 $65.78 $65.34 $65.34 $61.09 18,966
2021-03-08 $64.79 $65.64 $64.79 $65.31 $61.06 14,391
2021-03-05 $64.29 $64.76 $63.90 $64.70 $60.49 18,079
2021-03-04 $64.10 $64.54 $63.32 $63.77 $59.62 15,050
2021-03-03 $63.82 $64.30 $63.82 $63.91 $59.75 10,948
2021-03-02 $63.82 $64.14 $63.68 $63.80 $59.65 20,106
2021-03-01 $63.59 $64.20 $63.59 $64.01 $59.84 22,412
2021-02-26 $63.94 $63.94 $63.04 $63.13 $59.02 14,623
2021-02-25 $65.17 $65.31 $64.19 $64.24 $60.06 27,036
2021-02-24 $64.23 $65.04 $64.23 $65.01 $60.78 24,233
2021-02-23 $64.06 $64.54 $64.06 $64.42 $60.23 13,915
2021-02-22 $63.41 $64.11 $63.41 $63.88 $59.72 48,609
2021-02-19 $63.44 $63.58 $63.33 $63.41 $59.28 10,038
2021-02-18 $63.09 $63.32 $63.00 $63.18 $59.07 13,323
2021-02-17 $63.25 $63.55 $63.21 $63.50 $59.37 12,191
2021-02-16 $63.67 $63.74 $63.43 $63.50 $59.36 37,582
2021-02-12 $62.83 $63.18 $62.83 $63.18 $59.07 15,839
2021-02-11 $63.02 $63.05 $62.77 $63.00 $58.90 12,580
2021-02-10 $63.08 $63.08 $62.67 $62.83 $58.74 17,657
2021-02-09 $62.54 $62.87 $62.54 $62.85 $58.76 11,088
2021-02-08 $62.44 $62.61 $62.40 $62.55 $58.48 12,833
2021-02-05 $62.15 $62.26 $62.13 $62.20 $58.16 10,384
2021-02-04 $61.54 $61.86 $61.52 $61.82 $57.80 19,002
2021-02-03 $61.43 $61.63 $61.21 $61.47 $57.47 66,913
2021-02-02 $61.46 $61.51 $61.25 $61.40 $57.40 15,249
2021-02-01 $61.15 $61.15 $60.70 $61.15 $57.17 16,153
2021-01-29 $61.02 $61.23 $60.31 $60.54 $56.60 61,100
2021-01-28 $61.70 $62.25 $61.69 $61.99 $57.95 10,216
2021-01-27 $61.67 $61.91 $61.30 $61.40 $57.40 46,336
2021-01-26 $62.43 $62.58 $62.16 $62.39 $58.33 14,944
2021-01-25 $61.89 $62.04 $61.58 $62.04 $58.00 11,335
2021-01-22 $62.11 $62.29 $61.97 $62.29 $58.23 27,550
2021-01-21 $63.01 $63.03 $62.62 $62.85 $58.76 7,286
2021-01-20 $62.90 $63.05 $62.75 $62.99 $58.89 9,372
2021-01-19 $62.89 $62.89 $62.64 $62.81 $58.72 27,265
2021-01-15 $62.55 $62.69 $62.12 $62.52 $58.45 16,320
2021-01-14 $62.76 $63.26 $62.75 $63.01 $58.91 9,690
2021-01-13 $62.42 $62.69 $62.42 $62.62 $58.54 19,947
2021-01-12 $62.19 $62.47 $62.08 $62.37 $58.31 10,890
2021-01-11 $61.87 $62.28 $61.87 $62.07 $58.03 15,598
2021-01-08 $62.85 $62.86 $62.35 $62.85 $58.76 27,908
2021-01-07 $62.37 $62.57 $62.26 $62.52 $58.45 8,775
2021-01-06 $61.61 $62.65 $61.61 $62.41 $58.34 34,783
2021-01-05 $60.64 $61.37 $60.64 $61.19 $57.20 11,705
2021-01-04 $61.04 $61.11 $60.17 $60.29 $56.37 36,741
2020-12-31 $60.69 $60.84 $60.34 $60.34 $56.41 86,440
2020-12-30 $60.96 $61.20 $60.84 $60.90 $56.94 11,334
2020-12-29 $60.97 $61.00 $60.60 $60.69 $56.73 19,099
2020-12-28 $60.90 $61.03 $60.70 $60.71 $56.75 21,878
2020-12-24 $60.41 $60.50 $60.24 $60.50 $56.56 15,314
2020-12-23 $60.00 $60.35 $60.00 $60.21 $56.29 21,118
2020-12-22 $59.84 $59.84 $59.53 $59.60 $55.73 60,033
2020-12-21 $59.43 $60.08 $59.27 $59.95 $56.05 161,365
2020-12-18 $62.60 $62.60 $62.13 $62.29 $56.95 26,230
2020-12-17 $62.77 $62.81 $62.51 $62.59 $57.22 36,026
2020-12-16 $62.67 $62.73 $62.42 $62.68 $57.30 17,555
2020-12-15 $62.26 $62.66 $62.10 $62.64 $57.27 52,343
2020-12-14 $62.70 $62.71 $62.11 $62.11 $56.78 127,738
2020-12-11 $61.57 $61.88 $61.54 $61.88 $56.57 17,723
2020-12-10 $61.54 $61.95 $61.52 $61.95 $56.64 11,803
2020-12-09 $61.94 $62.06 $61.40 $61.79 $56.49 40,435
2020-12-08 $61.49 $61.78 $61.49 $61.67 $56.38 24,972
2020-12-07 $61.49 $61.64 $61.30 $61.54 $56.26 59,309
2020-12-04 $61.41 $61.73 $61.41 $61.73 $56.43 31,661
2020-12-03 $60.74 $61.21 $60.74 $60.94 $55.72 21,678
2020-12-02 $60.34 $60.81 $60.34 $60.76 $55.55 15,709
2020-12-01 $60.29 $60.64 $60.29 $60.59 $55.39 59,491
2020-11-30 $60.57 $60.57 $59.58 $59.58 $54.47 13,518
2020-11-27 $61.00 $61.03 $60.89 $60.94 $55.71 2,958
2020-11-25 $60.80 $60.96 $60.70 $60.87 $55.65 23,239
2020-11-24 $60.20 $60.96 $60.20 $60.91 $55.68 9,408
2020-11-23 $59.44 $59.75 $59.37 $59.47 $54.37 12,043
2020-11-20 $59.00 $59.14 $58.91 $59.14 $54.07 7,082
2020-11-19 $58.52 $58.97 $58.52 $58.95 $53.89 8,638
2020-11-18 $59.32 $59.37 $58.82 $58.83 $53.78 7,556
2020-11-17 $58.80 $59.30 $58.76 $59.13 $54.06 23,642
2020-11-16 $58.79 $58.90 $58.67 $58.88 $53.83 7,826
2020-11-13 $57.37 $57.91 $57.37 $57.91 $52.94 18,213
2020-11-12 $57.43 $57.46 $56.72 $56.90 $52.02 9,053
2020-11-11 $58.20 $58.20 $57.81 $57.95 $52.98 40,641
2020-11-10 $57.19 $57.96 $57.19 $57.77 $52.81 12,778
2020-11-09 $57.00 $57.11 $56.29 $56.29 $51.46 66,571
2020-11-06 $54.65 $54.69 $54.32 $54.33 $49.67 10,421
2020-11-05 $54.74 $54.75 $54.48 $54.66 $49.97 13,828
2020-11-04 $53.59 $54.43 $53.59 $53.92 $49.29 22,121
2020-11-03 $53.61 $54.13 $53.57 $53.86 $49.24 18,525
2020-11-02 $52.63 $52.84 $52.48 $52.84 $48.31 13,562
2020-10-30 $52.08 $52.17 $51.76 $52.07 $47.60 16,855
2020-10-29 $51.81 $52.36 $51.81 $52.22 $47.74 16,929
2020-10-28 $52.49 $52.53 $51.95 $51.98 $47.52 16,519
2020-10-27 $54.10 $54.10 $53.56 $53.56 $48.96 14,770
2020-10-26 $54.43 $54.43 $53.84 $54.09 $49.45 15,275
2020-10-23 $54.92 $54.96 $54.72 $54.96 $50.24 9,690
2020-10-22 $54.29 $54.64 $54.13 $54.63 $49.94 12,168
2020-10-21 $54.30 $54.49 $54.26 $54.26 $49.60 10,436
2020-10-20 $54.38 $54.58 $54.31 $54.38 $49.71 16,091
2020-10-19 $54.67 $54.78 $54.09 $54.13 $49.48 28,222
2020-10-16 $54.60 $54.73 $54.52 $54.52 $49.84 8,717
2020-10-15 $53.99 $54.58 $53.99 $54.58 $49.90 8,906
2020-10-14 $54.97 $55.08 $54.64 $54.74 $50.04 13,010
2020-10-13 $55.03 $55.03 $54.71 $54.76 $50.06 11,656
2020-10-12 $55.20 $55.40 $55.12 $55.31 $50.56 9,093
2020-10-09 $55.24 $55.29 $54.95 $55.02 $50.30 21,423
2020-10-08 $54.85 $55.15 $54.85 $55.08 $50.35 31,861
2020-10-07 $54.56 $54.63 $54.37 $54.63 $49.94 172,371
2020-10-06 $54.56 $54.76 $54.03 $54.05 $49.41 227,679
2020-10-05 $54.17 $54.47 $54.10 $54.47 $49.80 201,528
2020-10-02 $52.99 $53.81 $52.99 $53.68 $49.08 171,073
2020-10-01 $53.48 $53.51 $53.16 $53.49 $48.90 190,795
2020-09-30 $53.38 $53.53 $52.96 $53.15 $48.59 175,245
2020-09-29 $53.29 $53.30 $52.82 $53.05 $48.50 13,059
2020-09-28 $53.11 $53.51 $53.11 $53.43 $48.85 26,355
2020-09-25 $52.11 $52.68 $51.92 $52.53 $48.02 9,955
2020-09-24 $52.28 $52.93 $52.01 $52.43 $47.93 20,176
2020-09-23 $53.30 $53.30 $52.30 $52.33 $47.84 14,425
2020-09-22 $53.26 $53.41 $52.95 $53.21 $48.64 11,743
2020-09-21 $53.33 $53.33 $52.89 $53.26 $48.69 35,117
2020-09-18 $55.48 $55.49 $55.04 $55.16 $49.80 18,369
2020-09-17 $55.60 $55.86 $55.52 $55.86 $50.43 13,758
2020-09-16 $55.85 $56.20 $55.81 $55.81 $50.39 13,913
2020-09-15 $55.89 $56.03 $55.75 $55.78 $50.37 15,730
2020-09-14 $55.65 $55.72 $55.52 $55.60 $50.20 9,426
2020-09-11 $55.39 $55.45 $54.96 $55.27 $49.90 7,600
2020-09-10 $55.98 $55.98 $55.06 $55.10 $49.75 18,708
2020-09-09 $55.84 $55.99 $55.64 $55.85 $50.43 18,647
2020-09-08 $54.96 $55.34 $54.94 $54.97 $49.64 13,050
2020-09-04 $55.80 $55.80 $55.09 $55.65 $50.25 12,557
2020-09-03 $56.25 $56.42 $55.38 $55.55 $50.16 17,464
2020-09-02 $55.88 $56.33 $55.88 $56.32 $50.86 19,631
2020-09-01 $55.52 $55.80 $55.52 $55.68 $50.27 11,513
2020-08-31 $56.38 $56.38 $55.89 $55.89 $50.46 14,965
2020-08-28 $56.67 $56.67 $56.34 $56.58 $51.09 9,569
2020-08-27 $56.27 $56.27 $55.98 $56.14 $50.69 5,386
2020-08-26 $56.31 $56.42 $56.25 $56.42 $50.94 18,983
2020-08-25 $56.62 $56.63 $56.15 $56.46 $50.98 20,948
2020-08-24 $56.11 $56.19 $55.91 $56.19 $50.74 12,397
2020-08-21 $55.39 $55.57 $55.37 $55.57 $50.17 23,352
2020-08-20 $55.50 $55.90 $55.49 $55.82 $50.40 82,869
2020-08-19 $56.37 $56.46 $55.92 $55.94 $50.51 72,399
2020-08-18 $56.51 $56.57 $56.22 $56.33 $50.86 21,573
2020-08-17 $56.59 $56.59 $56.49 $56.52 $51.03 16,971
2020-08-14 $56.30 $56.56 $56.30 $56.41 $50.93 22,543
2020-08-13 $56.94 $57.10 $56.55 $56.72 $51.21 24,387
2020-08-12 $57.38 $57.49 $57.17 $57.26 $51.70 46,788
2020-08-11 $56.75 $56.89 $56.21 $56.22 $50.76 35,493
2020-08-10 $55.33 $55.76 $55.33 $55.76 $50.35 19,050
2020-08-07 $54.61 $55.08 $54.57 $55.08 $49.73 20,716
2020-08-06 $54.68 $54.88 $54.55 $54.86 $49.53 17,286
2020-08-05 $54.83 $54.92 $54.65 $54.70 $49.39 17,863
2020-08-04 $53.62 $54.19 $53.62 $54.16 $48.90 12,890
2020-08-03 $53.13 $53.49 $53.13 $53.49 $48.30 6,900
2020-07-31 $53.25 $53.25 $52.54 $52.90 $47.76 12,454
2020-07-30 $53.34 $53.78 $53.05 $53.72 $48.50 8,976
2020-07-29 $54.11 $54.40 $53.95 $54.33 $49.06 14,177
2020-07-28 $53.72 $54.10 $53.72 $53.83 $48.60 12,148
2020-07-27 $53.92 $54.02 $53.76 $54.01 $48.76 9,414
2020-07-24 $53.79 $53.97 $53.71 $53.73 $48.51 10,922
2020-07-23 $54.19 $54.38 $53.86 $53.97 $48.73 21,755
2020-07-22 $54.38 $54.55 $54.34 $54.55 $49.25 50,260
2020-07-21 $54.24 $54.55 $54.24 $54.28 $49.01 19,370
2020-07-20 $54.10 $54.10 $53.76 $53.95 $48.71 26,403
2020-07-17 $54.16 $54.29 $54.13 $54.25 $48.98 21,295
2020-07-16 $54.02 $54.40 $54.02 $54.20 $48.94 12,369
2020-07-15 $54.15 $54.30 $53.91 $54.08 $48.83 17,410
2020-07-14 $53.04 $53.83 $53.04 $53.77 $48.55 17,700
2020-07-13 $53.34 $53.65 $52.90 $52.91 $47.77 28,488
2020-07-10 $52.43 $53.00 $52.39 $52.96 $47.82 31,077
2020-07-09 $53.18 $53.18 $52.16 $52.34 $47.26 9,500
2020-07-08 $53.04 $53.40 $52.90 $53.34 $48.16 24,974
2020-07-07 $53.41 $53.50 $53.02 $53.02 $47.87 27,510
2020-07-06 $54.29 $54.31 $53.91 $54.13 $48.87 15,739
2020-07-02 $53.84 $53.94 $53.29 $53.33 $48.15 11,000
2020-07-01 $52.76 $53.00 $52.63 $52.81 $47.68 10,336
2020-06-30 $52.33 $52.73 $52.25 $52.68 $47.57 23,706
2020-06-29 $52.15 $52.53 $51.94 $52.45 $47.36 12,417
2020-06-26 $52.50 $52.59 $51.94 $51.96 $46.92 17,771
2020-06-25 $52.27 $52.93 $52.12 $52.93 $47.79 119,052
2020-06-24 $53.09 $53.09 $52.22 $52.27 $47.20 14,422
2020-06-23 $53.99 $53.99 $53.59 $53.59 $48.39 13,324
2020-06-22 $53.37 $53.68 $53.16 $53.56 $48.36 14,269
2020-06-19 $55.11 $55.11 $53.89 $53.89 $47.99 8,523
2020-06-18 $54.37 $54.66 $54.37 $54.55 $48.57 5,586
2020-06-17 $55.38 $55.38 $54.66 $54.68 $48.69 8,832
2020-06-16 $55.59 $55.75 $54.78 $54.92 $48.90 27,763
2020-06-15 $52.91 $54.41 $52.91 $54.24 $48.30 12,074
2020-06-12 $54.63 $54.63 $53.61 $54.18 $48.24 6,173
2020-06-11 $54.58 $54.63 $53.00 $53.20 $47.37 64,757
2020-06-10 $57.46 $57.46 $56.64 $56.70 $50.49 22,036
2020-06-09 $57.76 $57.76 $57.47 $57.64 $51.33 8,451
2020-06-08 $57.92 $58.64 $57.81 $58.56 $52.14 20,218
2020-06-05 $57.61 $57.86 $57.32 $57.41 $51.12 33,587
2020-06-04 $55.54 $56.04 $55.54 $55.92 $49.79 16,547
2020-06-03 $55.10 $56.14 $55.10 $55.96 $49.83 14,181
2020-06-02 $53.91 $54.36 $53.85 $54.33 $48.38 16,601
2020-06-01 $52.62 $53.29 $52.62 $53.27 $47.43 18,377
2020-05-29 $52.14 $52.30 $51.66 $52.19 $46.47 14,453
2020-05-28 $53.05 $53.05 $52.49 $52.51 $46.76 14,042
2020-05-27 $52.68 $52.80 $52.19 $52.68 $46.91 17,135
2020-05-26 $51.62 $52.12 $51.62 $51.84 $46.16 63,854
2020-05-22 $49.89 $49.89 $49.51 $49.81 $44.35 35,324
2020-05-21 $50.45 $50.59 $50.04 $50.31 $44.80 43,548
2020-05-20 $50.71 $50.84 $50.51 $50.67 $45.12 12,724
2020-05-19 $50.44 $50.56 $50.09 $50.09 $44.60 7,582
2020-05-18 $49.74 $50.81 $49.74 $50.66 $45.11 37,525
2020-05-15 $48.62 $48.82 $48.34 $48.53 $43.21 81,677
2020-05-14 $47.88 $48.80 $47.40 $48.77 $43.43 22,170
2020-05-13 $49.92 $49.92 $48.64 $48.90 $43.54 34,128
2020-05-12 $50.86 $50.86 $49.99 $50.00 $44.52 26,062
2020-05-11 $50.62 $50.90 $50.43 $50.78 $45.22 95,912
2020-05-08 $50.53 $50.98 $50.53 $50.92 $45.34 31,174
2020-05-07 $50.03 $50.34 $49.84 $49.84 $44.38 40,773
2020-05-06 $50.39 $50.39 $49.59 $49.59 $44.16 27,401
2020-05-05 $50.61 $50.93 $50.17 $50.28 $44.77 22,193
2020-05-04 $49.75 $50.06 $49.56 $50.01 $44.53 25,259
2020-05-01 $50.71 $50.71 $49.99 $50.15 $44.66 51,321
2020-04-30 $52.44 $52.44 $51.49 $51.76 $46.09 14,001
2020-04-29 $52.55 $53.07 $52.50 $52.87 $47.08 18,822
2020-04-28 $51.64 $51.70 $50.93 $51.33 $45.71 14,100
2020-04-27 $49.64 $50.59 $49.64 $50.55 $45.01 18,333
2020-04-24 $49.13 $49.38 $48.77 $49.24 $43.85 10,649
2020-04-23 $49.18 $49.69 $48.80 $48.89 $43.53 22,441
2020-04-22 $49.18 $49.18 $48.67 $48.84 $43.49 17,527
2020-04-21 $48.56 $48.87 $48.13 $48.30 $43.01 23,581
2020-04-20 $49.57 $50.20 $49.32 $49.34 $43.93 11,582
2020-04-17 $50.09 $50.45 $49.92 $50.37 $44.85 15,942
2020-04-16 $49.34 $49.34 $48.55 $48.76 $43.42 27,196
2020-04-15 $49.67 $49.96 $49.03 $49.21 $43.82 44,398
2020-04-14 $51.44 $51.76 $51.16 $51.39 $45.76 54,859
2020-04-13 $51.33 $51.33 $50.51 $50.94 $45.36 35,221
2020-04-09 $51.09 $51.92 $50.85 $51.52 $45.88 70,410
2020-04-08 $49.38 $50.12 $48.99 $49.93 $44.46 75,496
2020-04-07 $50.29 $50.64 $49.23 $49.27 $43.87 76,975
2020-04-06 $47.48 $48.45 $47.33 $48.34 $43.04 89,344
2020-04-03 $46.28 $46.28 $45.31 $45.82 $40.80 72,760
2020-04-02 $45.84 $48.36 $45.84 $46.91 $41.77 93,262
2020-04-01 $46.40 $46.53 $45.56 $45.77 $40.76 178,745
2020-03-31 $47.54 $48.72 $47.54 $47.94 $42.69 79,193
2020-03-30 $47.41 $47.84 $46.72 $47.82 $42.58 45,110
2020-03-27 $47.28 $48.27 $46.83 $47.51 $42.31 40,835
2020-03-26 $47.49 $49.44 $47.49 $49.23 $43.84 68,298
2020-03-25 $45.69 $48.22 $45.38 $47.04 $41.89 44,079
2020-03-24 $43.62 $44.73 $43.57 $44.73 $39.83 55,131
2020-03-23 $42.62 $42.62 $40.83 $41.06 $36.56 69,623
2020-03-20 $45.80 $46.00 $43.56 $43.58 $38.27 61,283
2020-03-19 $43.48 $45.00 $42.98 $44.40 $38.99 45,495
2020-03-18 $44.31 $46.33 $42.76 $44.10 $38.73 53,184
2020-03-17 $46.18 $47.79 $45.32 $47.35 $41.58 96,100
2020-03-16 $45.41 $48.04 $44.27 $45.99 $40.39 130,513
2020-03-13 $52.13 $52.33 $49.23 $52.33 $45.95 91,423
2020-03-12 $51.43 $51.49 $48.89 $51.49 $45.22 94,821
2020-03-11 $57.36 $57.36 $55.62 $55.96 $49.14 45,051
2020-03-10 $59.48 $59.48 $57.28 $59.08 $51.88 38,193
2020-03-09 $58.65 $59.46 $57.62 $57.67 $50.64 47,256
2020-03-06 $63.18 $63.45 $62.53 $63.27 $55.56 44,746
2020-03-05 $64.83 $65.04 $63.99 $64.27 $56.44 66,759
2020-03-04 $65.48 $66.28 $65.23 $66.25 $58.18 23,887
2020-03-03 $65.55 $66.05 $64.12 $64.52 $56.66 22,453
2020-03-02 $64.21 $65.30 $63.84 $65.16 $57.22 106,565
2020-02-28 $63.68 $64.27 $62.84 $64.27 $56.44 38,219
2020-02-27 $66.15 $66.44 $65.09 $65.12 $57.18 42,794
2020-02-26 $68.02 $68.44 $67.25 $67.25 $59.05 26,269
2020-02-25 $69.05 $69.05 $67.49 $67.65 $59.41 42,763
2020-02-24 $69.05 $69.41 $69.04 $69.08 $60.66 33,000
2020-02-21 $71.20 $71.46 $71.10 $71.27 $62.58 26,388
2020-02-20 $71.47 $71.69 $71.18 $71.54 $62.82 46,612
2020-02-19 $71.84 $71.84 $71.60 $71.71 $62.97 20,012
2020-02-18 $71.64 $71.82 $71.51 $71.63 $62.90 34,239
2020-02-14 $72.12 $72.12 $71.78 $71.99 $63.22 8,412
2020-02-13 $71.76 $71.94 $71.76 $71.80 $63.05 11,764
2020-02-12 $71.95 $72.16 $71.94 $72.16 $63.37 21,554
2020-02-11 $71.65 $71.83 $71.57 $71.70 $62.96 18,916
2020-02-10 $70.99 $71.25 $70.99 $71.25 $62.57 11,565
2020-02-07 $71.12 $71.12 $70.83 $70.90 $62.26 34,617
2020-02-06 $71.61 $71.61 $71.44 $71.48 $62.77 9,426
2020-02-05 $71.15 $71.40 $71.07 $71.30 $62.61 26,421
2020-02-04 $70.81 $70.85 $70.61 $70.61 $62.01 23,346
2020-02-03 $70.11 $70.35 $70.03 $70.03 $61.50 47,800
2020-01-31 $70.66 $70.66 $69.97 $70.16 $61.61 33,847
2020-01-30 $70.57 $71.11 $70.56 $71.10 $62.44 34,870
2020-01-29 $70.98 $71.04 $70.82 $70.83 $62.20 17,086
2020-01-28 $70.70 $71.04 $70.69 $71.00 $62.35 11,068
2020-01-27 $70.33 $70.58 $70.09 $70.31 $61.74 27,818
2020-01-24 $72.05 $72.05 $71.44 $71.57 $62.85 9,877
2020-01-23 $71.65 $71.92 $71.39 $71.87 $63.11 25,775
2020-01-22 $72.11 $72.11 $71.83 $71.86 $63.10 15,619
2020-01-21 $71.95 $71.95 $71.79 $71.79 $63.04 8,346
2020-01-17 $72.12 $72.20 $71.99 $72.17 $63.38 12,225
2020-01-16 $71.79 $72.00 $71.79 $71.97 $63.20 5,039
2020-01-15 $71.56 $71.80 $71.51 $71.53 $62.81 21,788
2020-01-14 $71.32 $71.56 $71.27 $71.51 $62.80 38,708
2020-01-13 $71.21 $71.39 $71.11 $71.36 $62.66 10,061
2020-01-10 $71.14 $71.22 $70.92 $70.94 $62.30 35,388
2020-01-09 $71.15 $71.21 $71.03 $71.14 $62.47 15,445
2020-01-08 $71.02 $71.35 $70.99 $71.17 $62.50 19,212
2020-01-07 $71.11 $71.11 $70.97 $71.06 $62.40 8,845
2020-01-06 $70.92 $71.33 $70.92 $71.33 $62.64 14,679
2020-01-03 $70.91 $71.35 $70.91 $71.09 $62.43 15,840
2020-01-02 $71.56 $71.70 $71.43 $71.59 $62.87 13,277
2019-12-31 $71.27 $71.44 $71.20 $71.44 $62.73 32,500
2019-12-30 $71.55 $71.65 $71.23 $71.23 $62.55 16,158
2019-12-27 $71.71 $71.71 $71.48 $71.59 $62.87 21,561
2019-12-26 $71.15 $71.33 $71.15 $71.28 $62.59 10,682
2019-12-24 $71.04 $71.04 $70.87 $70.95 $62.30 4,153
2019-12-23 $71.10 $71.10 $70.91 $71.04 $62.38 23,310
2019-12-20 $71.92 $71.95 $71.79 $71.88 $62.36 9,906
2019-12-19 $71.63 $71.70 $71.56 $71.66 $62.17 9,943
2019-12-18 $71.62 $71.64 $71.49 $71.63 $62.15 10,238
2019-12-17 $71.64 $71.70 $71.56 $71.65 $62.16 13,731
2019-12-16 $71.85 $72.01 $71.85 $71.89 $62.37 18,265
2019-12-13 $71.08 $71.29 $71.01 $71.21 $61.78 10,406
2019-12-12 $70.29 $70.64 $70.26 $70.62 $61.27 5,301
2019-12-11 $70.00 $70.33 $70.00 $70.28 $60.97 17,223
2019-12-10 $69.99 $70.13 $69.89 $69.96 $60.70 20,081
2019-12-09 $70.05 $70.22 $70.01 $70.05 $60.78 16,078
2019-12-06 $70.08 $70.19 $70.08 $70.17 $60.88 7,800
2019-12-05 $69.62 $69.78 $69.62 $69.69 $60.46 10,876
2019-12-04 $69.43 $69.68 $69.35 $69.67 $60.45 15,359
2019-12-03 $68.76 $69.07 $68.67 $69.04 $59.90 8,757
2019-12-02 $69.44 $69.48 $69.09 $69.17 $60.01 12,797
2019-11-29 $69.61 $69.64 $69.46 $69.46 $60.26 8,262
2019-11-27 $69.65 $69.88 $69.62 $69.83 $60.58 18,658
2019-11-26 $69.51 $69.56 $69.36 $69.56 $60.35 7,215
2019-11-25 $69.42 $69.58 $69.42 $69.50 $60.30 12,337
2019-11-22 $69.20 $69.22 $69.09 $69.16 $60.00 15,532
2019-11-21 $69.24 $69.24 $68.93 $69.19 $60.03 20,438
2019-11-20 $69.30 $69.36 $69.01 $69.25 $60.08 32,163
2019-11-19 $70.06 $70.06 $69.68 $69.74 $60.51 23,149
2019-11-18 $69.74 $69.96 $69.72 $69.93 $60.67 19,582
2019-11-15 $69.70 $69.91 $69.66 $69.91 $60.65 25,665
2019-11-14 $69.28 $69.54 $69.28 $69.54 $60.33 13,191
2019-11-13 $69.36 $69.55 $69.36 $69.46 $60.26 43,617
2019-11-12 $69.87 $69.89 $69.72 $69.72 $60.49 25,765
2019-11-11 $69.67 $69.95 $69.67 $69.94 $60.68 26,124
2019-11-08 $69.87 $69.90 $69.67 $69.90 $60.65 17,510
2019-11-07 $70.24 $70.37 $70.07 $70.10 $60.82 23,131
2019-11-06 $70.05 $70.06 $69.90 $70.02 $60.75 6,558
2019-11-05 $70.09 $70.14 $70.01 $70.11 $60.83 14,536
2019-11-04 $70.14 $70.26 $70.06 $70.16 $60.87 37,854
2019-11-01 $69.74 $69.84 $69.69 $69.83 $60.58 11,684
2019-10-31 $69.52 $69.52 $69.17 $69.46 $60.26 12,862
2019-10-30 $69.37 $69.51 $69.18 $69.50 $60.30 19,735
2019-10-29 $69.41 $69.61 $69.40 $69.47 $60.27 11,595
2019-10-28 $69.53 $69.62 $69.53 $69.59 $60.38 12,568
2019-10-25 $69.15 $69.42 $69.15 $69.36 $60.18 4,157
2019-10-24 $69.73 $69.73 $69.28 $69.43 $60.24 12,933
2019-10-23 $69.42 $69.62 $69.35 $69.58 $60.37 30,256
2019-10-22 $69.37 $69.65 $69.26 $69.26 $60.09 16,368
2019-10-21 $69.15 $69.23 $69.07 $69.21 $60.05 14,251
2019-10-18 $68.31 $68.73 $68.31 $68.69 $59.60 7,516
2019-10-17 $68.75 $68.75 $68.42 $68.50 $59.43 7,314
2019-10-16 $68.14 $68.55 $68.14 $68.42 $59.36 150,068
2019-10-15 $67.80 $68.44 $67.80 $68.39 $59.34 11,895
2019-10-14 $67.59 $67.63 $67.50 $67.59 $58.64 6,992
2019-10-11 $67.74 $68.14 $67.74 $67.80 $58.82 14,632
2019-10-10 $66.23 $66.69 $66.23 $66.69 $57.86 43,485
2019-10-09 $66.20 $66.29 $66.02 $66.22 $57.45 19,160
2019-10-08 $65.99 $66.17 $65.90 $65.92 $57.19 12,431
2019-10-07 $66.56 $66.70 $66.50 $66.52 $57.71 9,728
2019-10-04 $66.17 $66.73 $66.17 $66.73 $57.89 8,645
2019-10-03 $65.91 $66.23 $65.64 $66.23 $57.46 21,926
2019-10-02 $66.27 $66.27 $65.70 $65.90 $57.17 14,485
2019-10-01 $67.44 $67.44 $66.78 $66.82 $57.97 17,698
2019-09-30 $67.58 $67.60 $67.44 $67.52 $58.58 26,879
2019-09-27 $67.47 $67.53 $67.13 $67.32 $58.41 31,356
2019-09-26 $67.35 $67.43 $67.20 $67.43 $58.50 28,333
2019-09-25 $66.93 $67.17 $66.81 $67.11 $58.22 39,580
2019-09-24 $67.50 $67.52 $67.10 $67.27 $58.36 15,224
2019-09-23 $67.21 $67.47 $67.02 $67.47 $58.54 60,051
2019-09-20 $68.32 $68.38 $68.13 $68.18 $58.61 5,388
2019-09-19 $68.21 $68.40 $68.13 $68.13 $58.57 8,265
2019-09-18 $67.98 $68.10 $67.75 $68.04 $58.49 10,681
2019-09-17 $67.74 $68.08 $67.74 $68.07 $58.52 13,967
2019-09-16 $67.80 $67.91 $67.78 $67.91 $58.38 14,290
2019-09-13 $68.09 $68.09 $67.95 $67.99 $58.45 6,271
2019-09-12 $67.44 $67.89 $67.43 $67.77 $58.26 28,782
2019-09-11 $67.29 $67.66 $67.29 $67.66 $58.17 14,581
2019-09-10 $66.75 $67.13 $66.75 $67.06 $57.65 17,600
2019-09-09 $66.46 $66.57 $66.44 $66.53 $57.20 17,293
2019-09-06 $66.20 $66.37 $66.12 $66.12 $56.84 15,348
2019-09-05 $66.03 $66.17 $66.01 $66.07 $56.80 12,999
2019-09-04 $65.41 $65.55 $65.35 $65.53 $56.34 10,453
2019-09-03 $64.35 $64.80 $64.35 $64.66 $55.59 12,243
2019-08-30 $64.92 $64.94 $64.72 $64.90 $55.79 12,979
2019-08-29 $64.87 $64.87 $64.66 $64.72 $55.64 15,809
2019-08-28 $64.00 $64.45 $63.98 $64.35 $55.32 28,616
2019-08-27 $64.28 $64.28 $64.01 $64.01 $55.03 78,191
2019-08-26 $64.30 $64.30 $64.08 $64.24 $55.23 59,112
2019-08-23 $64.54 $64.77 $63.93 $63.93 $54.96 19,413
2019-08-22 $64.96 $64.97 $64.69 $64.85 $55.75 25,139
2019-08-21 $64.94 $64.96 $64.79 $64.89 $55.79 54,622
2019-08-20 $64.65 $64.65 $64.37 $64.37 $55.34 22,271
2019-08-19 $64.42 $64.83 $64.36 $64.78 $55.69 44,507
2019-08-16 $63.55 $63.98 $63.55 $63.98 $55.00 7,988
2019-08-15 $63.23 $63.34 $62.97 $63.15 $54.29 62,901
2019-08-14 $63.55 $63.56 $63.11 $63.19 $54.32 49,444
2019-08-13 $63.97 $64.72 $63.97 $64.63 $55.56 19,531
2019-08-12 $64.33 $64.40 $63.90 $64.01 $55.03 253,486
2019-08-09 $64.93 $64.94 $64.63 $64.77 $55.68 21,730
2019-08-08 $64.47 $65.13 $64.44 $64.94 $55.83 118,007
2019-08-07 $63.94 $64.56 $63.70 $64.44 $55.40 33,562
2019-08-06 $64.60 $64.60 $63.93 $64.38 $55.35 21,863
2019-08-05 $64.67 $64.67 $63.91 $64.04 $55.05 36,064
2019-08-02 $65.67 $65.74 $65.32 $65.57 $56.37 18,986
2019-08-01 $66.11 $66.58 $65.68 $65.85 $56.61 45,985
2019-07-31 $66.55 $66.63 $65.76 $66.18 $56.89 28,819
2019-07-30 $66.51 $66.51 $66.34 $66.42 $57.10 20,159
2019-07-29 $67.03 $67.08 $66.92 $67.03 $57.62 72,149
2019-07-26 $66.96 $67.05 $66.88 $66.98 $57.58 25,564
2019-07-25 $67.32 $67.32 $66.90 $67.01 $57.61 11,449
2019-07-24 $67.21 $67.46 $67.21 $67.46 $57.99 11,030
2019-07-23 $67.26 $67.33 $67.12 $67.30 $57.86 16,503
2019-07-22 $67.40 $67.40 $67.13 $67.14 $57.72 20,454
2019-07-19 $67.52 $67.58 $67.36 $67.41 $57.95 8,167
2019-07-18 $67.15 $67.62 $67.15 $67.57 $58.09 18,831
2019-07-17 $67.45 $67.45 $67.19 $67.21 $57.78 15,044
2019-07-16 $67.55 $67.57 $67.27 $67.37 $57.92 11,974
2019-07-15 $67.81 $67.81 $67.53 $67.58 $58.10 64,585
2019-07-12 $67.58 $67.74 $67.56 $67.70 $58.20 19,186
2019-07-11 $67.61 $67.65 $67.39 $67.50 $58.03 43,187
2019-07-10 $67.64 $67.64 $67.36 $67.55 $58.07 14,929
2019-07-09 $67.15 $67.27 $67.12 $67.24 $57.81 7,960
2019-07-08 $67.54 $67.63 $67.44 $67.52 $58.05 14,181
2019-07-05 $67.76 $67.82 $67.58 $67.76 $58.25 120,196
2019-07-03 $68.08 $68.38 $68.05 $68.38 $58.79 5,616
2019-07-02 $67.71 $67.73 $67.62 $67.64 $58.15 110,565
2019-07-01 $68.09 $68.09 $67.50 $67.60 $58.11 47,369
2019-06-28 $67.30 $67.51 $67.30 $67.49 $58.02 18,075
2019-06-27 $67.19 $67.21 $67.05 $67.18 $57.75 12,402
2019-06-26 $66.99 $67.09 $66.80 $66.80 $57.43 17,819
2019-06-25 $67.18 $67.18 $66.89 $66.91 $57.52 16,995
2019-06-24 $67.30 $67.35 $67.13 $67.17 $57.75 15,147
2019-06-21 $68.31 $68.46 $68.23 $68.29 $57.84 18,635
2019-06-20 $68.60 $68.60 $68.30 $68.55 $58.06 18,247
2019-06-19 $67.68 $68.07 $67.68 $68.06 $57.65 19,983
2019-06-18 $67.56 $67.71 $67.51 $67.66 $57.31 24,660
2019-06-17 $67.10 $67.16 $66.97 $67.01 $56.76 17,984
2019-06-14 $66.97 $67.06 $66.93 $67.00 $56.75 12,489
2019-06-13 $67.38 $67.45 $67.23 $67.26 $56.97 8,975
2019-06-12 $67.44 $67.51 $67.16 $67.25 $56.96 10,351
2019-06-11 $67.67 $67.67 $67.48 $67.57 $57.23 13,189
2019-06-10 $67.42 $67.49 $67.28 $67.41 $57.10 52,720
2019-06-07 $67.14 $67.40 $67.14 $67.25 $56.96 19,421
2019-06-06 $66.58 $66.69 $66.49 $66.69 $56.49 24,107
2019-06-05 $66.33 $66.36 $66.20 $66.34 $56.19 22,933
2019-06-04 $65.84 $66.27 $65.76 $66.27 $56.13 14,507
2019-06-03 $64.98 $65.36 $64.98 $65.36 $55.36 12,156
2019-05-31 $64.73 $64.98 $64.59 $64.90 $54.97 9,725
2019-05-30 $65.51 $65.52 $65.22 $65.38 $55.38 15,674
2019-05-29 $65.11 $65.31 $64.98 $65.18 $55.21 17,992
2019-05-28 $66.11 $66.12 $65.54 $65.54 $55.51 8,607
2019-05-24 $66.18 $66.25 $66.00 $66.24 $56.11 14,700
2019-05-23 $65.71 $65.87 $65.52 $65.80 $55.73 10,343
2019-05-22 $66.41 $66.42 $66.24 $66.35 $56.20 8,618
2019-05-21 $66.34 $66.65 $66.29 $66.56 $56.38 11,113
2019-05-20 $66.08 $66.21 $66.02 $66.12 $56.00 11,145
2019-05-17 $66.33 $66.63 $66.28 $66.35 $56.20 18,583
2019-05-16 $66.62 $67.01 $66.62 $66.78 $56.56 13,381
2019-05-15 $66.08 $66.57 $66.08 $66.50 $56.33 9,287
2019-05-14 $66.26 $66.71 $66.26 $66.42 $56.26 88,651
2019-05-13 $66.25 $66.33 $65.90 $66.09 $55.98 17,763
2019-05-10 $66.80 $67.22 $66.44 $67.19 $56.91 57,137
2019-05-09 $66.24 $66.73 $66.21 $66.71 $56.50 12,739
2019-05-08 $66.95 $67.11 $66.78 $66.84 $56.61 23,576
2019-05-07 $67.18 $67.23 $66.72 $66.98 $56.73 17,201
2019-05-06 $66.81 $67.68 $66.81 $67.63 $57.28 26,734
2019-05-03 $67.75 $68.09 $67.70 $68.09 $57.67 21,381
2019-05-02 $67.59 $67.59 $67.34 $67.40 $57.09 13,766
2019-05-01 $68.12 $68.15 $67.62 $67.63 $57.28 14,959
2019-04-30 $67.99 $68.18 $67.84 $68.11 $57.69 12,647
2019-04-29 $67.95 $68.21 $67.95 $68.13 $57.71 10,735
2019-04-26 $67.84 $68.06 $67.84 $68.02 $57.62 19,044
2019-04-25 $67.59 $67.72 $67.59 $67.69 $57.33 11,453
2019-04-24 $67.88 $67.98 $67.73 $67.83 $57.45 15,605
2019-04-23 $68.17 $68.22 $68.08 $68.20 $57.77 12,986
2019-04-22 $68.33 $68.39 $68.21 $68.28 $57.83 18,749
2019-04-18 $68.33 $68.47 $68.25 $68.38 $57.92 15,197
2019-04-17 $68.68 $68.69 $68.48 $68.57 $58.08 12,790
2019-04-16 $68.53 $68.57 $68.43 $68.48 $58.00 8,873
2019-04-15 $68.30 $68.32 $68.19 $68.22 $57.78 6,103
2019-04-12 $68.24 $68.24 $68.06 $68.16 $57.73 19,551
2019-04-11 $67.88 $68.01 $67.76 $67.92 $57.53 15,027
2019-04-10 $67.68 $68.06 $67.68 $67.95 $57.55 42,114
2019-04-09 $67.68 $67.70 $67.35 $67.44 $57.12 22,284
2019-04-08 $67.84 $67.88 $67.66 $67.86 $57.48 58,354
2019-04-05 $67.68 $67.90 $67.68 $67.90 $57.51 41,083
2019-04-04 $67.54 $67.68 $67.52 $67.68 $57.33 15,396
2019-04-03 $67.70 $67.80 $67.55 $67.64 $57.29 119,144
2019-04-02 $67.18 $67.38 $67.05 $67.38 $57.07 69,392
2019-04-01 $66.80 $67.40 $66.80 $67.39 $57.08 146,141
2019-03-29 $66.56 $66.56 $66.21 $66.33 $56.18 20,299
2019-03-28 $66.12 $66.15 $65.85 $66.12 $56.00 8,484
2019-03-27 $66.28 $66.35 $65.92 $66.26 $56.12 16,640
2019-03-26 $66.27 $66.35 $66.06 $66.25 $56.11 11,997
2019-03-25 $65.85 $65.92 $65.65 $65.80 $55.73 15,110
2019-03-22 $66.35 $66.51 $65.89 $65.89 $55.81 19,098
2019-03-21 $66.53 $66.96 $66.52 $66.89 $56.66 24,800
2019-03-20 $66.81 $67.37 $66.63 $67.05 $56.79 17,382
2019-03-19 $67.45 $67.45 $67.01 $67.03 $56.77 18,701
2019-03-18 $66.93 $67.20 $66.85 $67.14 $56.87 10,690
2019-03-15 $66.98 $67.25 $66.98 $67.08 $56.51 20,317
2019-03-14 $66.73 $66.85 $66.69 $66.77 $56.25 10,452
2019-03-13 $66.41 $66.69 $66.37 $66.60 $56.11 12,489
2019-03-12 $66.21 $66.42 $66.21 $66.32 $55.88 13,695
2019-03-11 $65.73 $66.20 $65.51 $66.20 $55.77 14,739
2019-03-08 $65.30 $65.65 $65.30 $65.55 $55.23 18,107
2019-03-07 $65.80 $65.86 $65.53 $65.62 $55.29 12,838
2019-03-06 $66.50 $66.52 $66.27 $66.33 $55.88 11,602
2019-03-05 $66.47 $66.64 $66.36 $66.55 $56.07 19,416
2019-03-04 $66.71 $66.71 $66.20 $66.46 $55.99 20,001
2019-03-01 $66.92 $66.92 $66.59 $66.76 $56.25 48,105
2019-02-28 $66.76 $66.80 $66.67 $66.73 $56.22 17,150
2019-02-27 $66.84 $66.91 $66.67 $66.78 $56.26 28,862
2019-02-26 $66.67 $67.04 $66.65 $66.94 $56.40 18,550
2019-02-25 $66.77 $66.80 $66.57 $66.60 $56.11 43,510
2019-02-22 $66.69 $66.79 $66.62 $66.77 $56.25 24,920
2019-02-21 $66.67 $66.69 $66.42 $66.58 $56.09 27,659
2019-02-20 $66.40 $66.83 $66.40 $66.69 $56.19 19,201
2019-02-19 $65.76 $66.40 $65.76 $66.32 $55.88 37,991
2019-02-15 $65.61 $65.89 $65.59 $65.89 $55.51 14,389
2019-02-14 $65.10 $65.45 $65.05 $65.31 $55.02 33,013
2019-02-13 $65.54 $65.64 $65.36 $65.43 $55.13 18,248
2019-02-12 $65.45 $65.58 $65.30 $65.49 $55.18 15,890
2019-02-11 $65.16 $65.16 $64.84 $65.05 $54.81 12,773
2019-02-08 $65.05 $65.12 $64.68 $65.09 $54.84 13,923
2019-02-07 $65.46 $65.57 $65.07 $65.23 $54.96 26,487
2019-02-06 $66.15 $66.19 $65.80 $65.87 $55.50 45,207
2019-02-05 $66.16 $66.31 $66.09 $66.29 $55.85 18,999
2019-02-04 $65.75 $65.97 $65.58 $65.93 $55.55 11,743
2019-02-01 $65.97 $66.01 $65.83 $65.97 $55.58 19,382
2019-01-31 $65.85 $66.05 $65.64 $66.05 $55.65 15,624
2019-01-30 $65.48 $66.10 $65.29 $65.83 $55.46 16,582
2019-01-29 $65.75 $65.81 $65.56 $65.61 $55.28 40,572
2019-01-28 $65.16 $65.55 $65.16 $65.44 $55.13 40,909
2019-01-25 $65.57 $65.72 $65.43 $65.56 $55.24 33,417
2019-01-24 $65.44 $65.50 $65.13 $65.36 $55.07 47,884
2019-01-23 $65.35 $65.43 $65.17 $65.39 $55.09 23,624
2019-01-22 $65.09 $65.13 $64.67 $64.88 $54.66 92,464
2019-01-18 $65.50 $65.57 $65.41 $65.49 $55.18 26,325
2019-01-17 $64.76 $65.34 $64.76 $65.18 $54.92 23,190
2019-01-16 $64.89 $65.19 $64.87 $65.12 $54.86 13,996
2019-01-15 $64.72 $64.87 $64.63 $64.69 $54.50 47,326
2019-01-14 $64.51 $64.84 $64.51 $64.66 $54.48 42,656
2019-01-11 $64.74 $65.05 $64.74 $64.96 $54.73 12,564
2019-01-10 $64.54 $65.12 $64.54 $65.09 $54.84 46,572
2019-01-09 $64.37 $64.68 $64.37 $64.66 $54.48 20,775
2019-01-08 $63.93 $64.12 $63.74 $64.06 $53.97 34,302
2019-01-07 $63.29 $63.80 $63.29 $63.54 $53.53 22,663
2019-01-04 $62.75 $63.51 $62.75 $63.41 $53.42 23,206
2019-01-03 $61.85 $62.17 $61.64 $61.89 $52.14 36,159
2019-01-02 $61.31 $61.84 $61.31 $61.82 $52.08 33,430
2018-12-31 $62.01 $62.10 $61.63 $61.99 $52.23 171,243
2018-12-28 $61.80 $62.04 $61.56 $61.76 $52.03 60,539
2018-12-27 $60.71 $61.50 $60.41 $61.50 $51.81 61,590
2018-12-26 $60.44 $61.68 $60.00 $61.68 $51.97 39,618
2018-12-24 $60.94 $61.08 $60.00 $60.00 $50.55 30,916
2018-12-21 $61.82 $62.45 $61.08 $61.16 $51.53 94,407
2018-12-20 $63.53 $63.66 $62.93 $63.16 $52.29 297,433
2018-12-19 $64.20 $64.48 $62.95 $63.28 $52.39 36,213
2018-12-18 $64.04 $64.21 $63.56 $63.80 $52.82 32,259
2018-12-17 $64.60 $64.60 $63.67 $63.85 $52.86 21,707
2018-12-14 $64.56 $64.91 $64.56 $64.67 $53.54 36,906
2018-12-13 $65.24 $65.32 $65.01 $65.15 $53.94 26,272
2018-12-12 $65.17 $65.49 $65.08 $65.09 $53.89 14,285
2018-12-11 $65.30 $65.30 $64.38 $64.60 $53.48 33,864
2018-12-10 $64.74 $64.85 $64.10 $64.74 $53.60 23,560
2018-12-07 $65.39 $65.68 $64.87 $64.97 $53.79 25,455
2018-12-06 $64.54 $65.44 $64.17 $65.44 $54.18 30,551
2018-12-04 $66.40 $66.40 $65.24 $65.27 $54.04 25,942
2018-12-03 $66.73 $66.73 $66.10 $66.44 $55.00 11,873
2018-11-30 $66.06 $66.31 $65.97 $66.20 $54.80 25,795
2018-11-29 $66.43 $66.58 $66.20 $66.42 $54.99 11,058
2018-11-28 $66.01 $66.87 $65.83 $66.79 $55.29 11,263
2018-11-27 $65.82 $66.08 $65.68 $66.08 $54.71 16,532
2018-11-26 $65.99 $66.19 $65.79 $65.94 $54.59 3,232
2018-11-23 $65.07 $65.52 $65.07 $65.44 $54.18 2,164
2018-11-21 $65.40 $65.72 $65.37 $65.43 $54.17 11,016
2018-11-20 $64.97 $65.22 $64.68 $64.76 $53.61 19,458
2018-11-19 $65.87 $65.97 $65.45 $65.59 $54.30 8,763
2018-11-16 $65.49 $65.95 $65.49 $65.92 $54.57 16,572
2018-11-15 $64.97 $65.71 $64.93 $65.53 $54.25 24,742
2018-11-14 $65.70 $65.70 $65.11 $65.66 $54.36 12,730
2018-11-13 $65.25 $65.74 $65.23 $65.30 $54.06 13,235
2018-11-12 $65.50 $65.55 $65.02 $65.02 $53.83 7,646
2018-11-09 $65.84 $65.94 $65.62 $65.92 $54.57 9,543
2018-11-08 $66.24 $66.44 $65.88 $65.92 $54.57 17,214
2018-11-07 $66.34 $66.47 $66.03 $66.42 $54.99 13,636
2018-11-06 $65.45 $65.80 $65.40 $65.80 $54.47 10,903
2018-11-05 $65.32 $65.53 $65.30 $65.35 $54.10 4,004
2018-11-02 $65.20 $65.20 $64.54 $64.90 $53.73 14,568
2018-11-01 $64.64 $64.91 $64.61 $64.91 $53.74 7,084
2018-10-31 $64.93 $64.93 $64.34 $64.37 $53.29 14,116
2018-10-30 $64.22 $64.78 $64.22 $64.78 $53.63 8,014
2018-10-29 $64.59 $64.79 $63.54 $63.99 $52.98 9,104
2018-10-26 $63.88 $64.36 $63.50 $64.05 $53.03 22,410
2018-10-25 $64.26 $64.77 $64.24 $64.66 $53.53 15,553
2018-10-24 $64.99 $64.99 $63.89 $63.89 $52.89 13,435
2018-10-23 $64.75 $65.39 $64.53 $65.24 $54.01 16,206
2018-10-22 $65.94 $65.94 $65.43 $65.48 $54.21 10,045
2018-10-19 $65.67 $66.02 $65.67 $65.89 $54.55 9,260
2018-10-18 $66.00 $66.12 $65.38 $65.38 $54.13 21,387
2018-10-17 $66.10 $66.29 $65.78 $66.06 $54.69 11,080
2018-10-16 $65.92 $66.51 $65.90 $66.51 $55.06 8,939
2018-10-15 $65.33 $65.50 $65.17 $65.29 $54.05 10,541
2018-10-12 $65.74 $65.74 $64.77 $65.41 $54.15 9,005
2018-10-11 $65.60 $65.77 $65.12 $65.31 $54.07 9,511
2018-10-10 $66.99 $67.10 $65.96 $66.05 $54.68 9,197
2018-10-09 $66.62 $67.10 $66.62 $67.08 $55.53 6,468
2018-10-08 $66.58 $67.13 $66.58 $67.02 $55.48 5,618
2018-10-05 $67.20 $67.44 $66.89 $67.09 $55.54 10,822
2018-10-04 $67.19 $67.25 $66.90 $67.13 $55.57 27,338
2018-10-03 $68.02 $68.02 $67.54 $67.66 $56.01 12,431
2018-10-02 $67.49 $67.72 $67.49 $67.56 $55.93 22,132
2018-10-01 $68.22 $68.28 $67.88 $67.90 $56.21 73,200
2018-09-28 $67.87 $68.09 $67.87 $67.88 $56.20 13,988
2018-09-27 $68.12 $68.46 $68.09 $68.09 $56.37 5,330
2018-09-26 $68.39 $68.61 $68.20 $68.25 $56.50 17,042
2018-09-25 $68.60 $68.60 $68.32 $68.34 $56.58 12,086
2018-09-24 $68.78 $68.78 $68.39 $68.41 $56.63 13,573
2018-09-21 $68.80 $68.90 $68.75 $68.75 $56.92 11,051
2018-09-20 $69.24 $69.38 $69.06 $69.38 $57.04 22,050
2018-09-19 $68.86 $68.95 $68.80 $68.85 $56.61 12,416
2018-09-18 $68.79 $69.02 $68.79 $68.97 $56.70 6,854
2018-09-17 $68.68 $68.72 $68.51 $68.55 $56.36 23,557
2018-09-14 $68.44 $68.44 $68.07 $68.36 $56.20 16,161
2018-09-13 $68.47 $68.55 $68.29 $68.44 $56.27 6,758
2018-09-12 $67.98 $68.29 $67.95 $68.25 $56.11 26,604
2018-09-11 $67.34 $67.79 $67.34 $67.78 $55.73 14,247
2018-09-10 $67.78 $67.80 $67.65 $67.73 $55.69 6,843
2018-09-07 $67.24 $67.44 $67.14 $67.24 $55.28 10,873
2018-09-06 $67.45 $67.52 $67.17 $67.50 $55.50 12,826
2018-09-05 $67.25 $67.44 $67.24 $67.38 $55.40 13,200
2018-09-04 $67.63 $67.63 $67.35 $67.40 $55.41 10,795
2018-08-31 $68.37 $68.59 $67.98 $68.19 $56.06 8,615
2018-08-30 $68.63 $68.80 $68.48 $68.62 $56.42 12,491
2018-08-29 $68.96 $69.21 $68.96 $69.21 $56.90 25,363
2018-08-28 $69.27 $69.27 $68.94 $68.96 $56.70 40,685
2018-08-27 $68.83 $69.11 $68.83 $69.08 $56.80 41,317
2018-08-24 $68.49 $68.68 $68.37 $68.61 $56.41 22,593
2018-08-23 $68.47 $68.47 $68.19 $68.29 $56.15 15,192
2018-08-22 $68.86 $68.90 $68.74 $68.86 $56.61 7,730
2018-08-21 $68.83 $68.97 $68.75 $68.81 $56.57 20,102
2018-08-20 $68.24 $68.48 $68.24 $68.40 $56.24 7,207
2018-08-17 $67.60 $68.34 $67.60 $68.26 $56.12 6,711
2018-08-16 $67.46 $67.69 $67.45 $67.52 $55.51 15,091
2018-08-15 $67.02 $67.22 $66.91 $67.15 $55.21 8,419
2018-08-14 $67.57 $67.80 $67.57 $67.80 $55.74 10,281
2018-08-13 $67.48 $67.58 $67.17 $67.30 $55.33 15,341
2018-08-10 $67.88 $67.88 $67.52 $67.63 $55.60 9,737
2018-08-09 $68.74 $68.91 $68.69 $68.70 $56.48 10,403
2018-08-08 $68.88 $69.11 $68.71 $69.02 $56.75 26,226
2018-08-07 $69.47 $69.47 $69.00 $69.12 $56.83 16,357
2018-08-06 $68.94 $69.18 $68.94 $69.03 $56.75 11,512
2018-08-03 $69.02 $69.21 $69.02 $69.21 $56.90 6,087
2018-08-02 $68.74 $69.01 $68.74 $68.96 $56.70 11,643
2018-08-01 $69.24 $69.26 $69.06 $69.21 $56.90 5,546
2018-07-31 $69.60 $69.76 $69.42 $69.68 $57.29 9,499
2018-07-30 $69.20 $69.49 $69.20 $69.33 $57.00 10,636
2018-07-27 $69.11 $69.16 $68.79 $68.88 $56.63 8,260
2018-07-26 $68.68 $68.88 $68.68 $68.75 $56.52 4,176
2018-07-25 $68.59 $68.93 $68.39 $68.90 $56.65 8,040
2018-07-24 $68.68 $68.74 $68.38 $68.59 $56.39 21,834
2018-07-23 $68.32 $68.41 $68.19 $68.40 $56.24 29,490
2018-07-20 $68.24 $68.41 $68.22 $68.34 $56.19 8,734
2018-07-19 $67.66 $68.14 $67.66 $67.88 $55.81 11,239
2018-07-18 $68.15 $68.18 $68.05 $68.14 $56.02 8,273
2018-07-17 $68.20 $68.50 $68.20 $68.46 $56.29 46,489
2018-07-16 $68.42 $68.43 $68.33 $68.43 $56.26 3,823
2018-07-13 $68.30 $68.42 $68.25 $68.41 $56.24 8,080
2018-07-12 $68.52 $68.64 $68.47 $68.51 $56.33 5,509
2018-07-11 $68.50 $68.63 $68.14 $68.26 $56.12 12,290
2018-07-10 $68.83 $68.97 $68.75 $68.97 $56.70 5,586
2018-07-09 $69.17 $69.17 $68.88 $68.92 $56.66 5,806
2018-07-06 $68.72 $68.88 $68.72 $68.78 $56.55 7,594
2018-07-05 $68.38 $68.38 $68.20 $68.30 $56.15 4,094
2018-07-03 $67.68 $67.83 $67.62 $67.65 $55.62 7,666
2018-07-02 $66.92 $67.13 $66.82 $67.09 $55.16 13,986
2018-06-29 $67.41 $67.66 $67.38 $67.38 $55.40 4,071
2018-06-28 $66.63 $67.13 $66.63 $67.11 $55.18 8,507
2018-06-27 $67.41 $67.48 $66.61 $66.61 $54.76 8,318
2018-06-26 $67.68 $67.69 $67.47 $67.51 $55.50 9,965
2018-06-25 $67.60 $67.60 $67.27 $67.51 $55.50 20,840
2018-06-22 $67.96 $67.97 $67.62 $67.77 $55.72 13,519
2018-06-21 $67.45 $67.45 $67.08 $67.20 $55.25 10,679
2018-06-20 $67.64 $67.69 $67.46 $67.51 $55.50 8,090
2018-06-19 $66.99 $67.45 $66.99 $67.45 $55.45 17,825
2018-06-18 $67.44 $67.63 $67.36 $67.55 $55.54 8,810
2018-06-15 $67.89 $68.01 $67.75 $68.01 $55.92 10,727
2018-06-14 $69.15 $69.15 $68.94 $68.97 $56.05 8,192
2018-06-13 $69.22 $69.30 $68.73 $69.04 $56.10 6,670
2018-06-12 $69.20 $69.25 $68.90 $69.00 $56.07 6,254
2018-06-11 $68.95 $69.26 $68.95 $69.24 $56.27 35,303
2018-06-08 $68.67 $68.95 $68.61 $68.95 $56.03 9,674
2018-06-07 $68.82 $68.82 $68.58 $68.69 $55.82 3,878
2018-06-06 $68.86 $68.88 $68.69 $68.84 $55.94 6,838
2018-06-05 $68.47 $68.59 $68.37 $68.59 $55.74 5,204
2018-06-04 $68.83 $68.88 $68.65 $68.67 $55.80 8,986
2018-06-01 $68.40 $68.54 $68.23 $68.33 $55.53 13,881
2018-05-31 $68.40 $68.40 $68.04 $68.22 $55.44 19,803
2018-05-30 $68.08 $68.64 $68.08 $68.61 $55.75 7,430
2018-05-29 $68.00 $68.00 $67.28 $67.53 $54.88 17,234
2018-05-25 $68.84 $69.02 $68.75 $68.90 $55.99 38,872
2018-05-24 $68.92 $69.10 $68.92 $69.05 $56.11 3,235
2018-05-23 $68.91 $69.27 $68.83 $69.24 $56.27 19,997
2018-05-22 $69.62 $69.78 $69.48 $69.50 $56.48 12,246
2018-05-21 $69.35 $69.38 $69.25 $69.36 $56.36 5,409
2018-05-18 $68.99 $69.03 $68.89 $68.98 $56.05 5,698
2018-05-17 $69.19 $69.33 $69.13 $69.22 $56.25 5,208
2018-05-16 $69.20 $69.32 $69.00 $69.29 $56.31 10,366
2018-05-15 $69.07 $69.24 $68.87 $69.05 $56.11 5,510
2018-05-14 $69.98 $70.01 $69.66 $69.73 $56.66 7,987
2018-05-11 $69.68 $69.83 $69.68 $69.77 $56.70 5,885
2018-05-10 $69.27 $69.54 $69.14 $69.54 $56.51 5,796
2018-05-09 $69.06 $69.09 $68.80 $69.00 $56.07 39,972
2018-05-08 $68.77 $68.85 $68.69 $68.80 $55.91 4,951
2018-05-07 $69.14 $69.19 $68.93 $68.99 $56.06 7,484
2018-05-04 $68.57 $69.32 $68.48 $69.18 $56.22 7,134
2018-05-03 $69.08 $69.08 $68.53 $69.00 $56.07 5,299
2018-05-02 $69.21 $69.44 $68.92 $68.92 $56.01 8,404
2018-05-01 $69.11 $69.29 $68.86 $69.09 $56.14 8,438
2018-04-30 $69.95 $69.95 $69.32 $69.32 $56.33 4,312
2018-04-27 $69.35 $69.81 $69.35 $69.77 $56.70 13,206
2018-04-26 $69.24 $69.46 $69.16 $69.40 $56.40 6,924
2018-04-25 $68.68 $69.03 $68.67 $68.86 $55.96 6,965
2018-04-24 $69.75 $69.75 $68.78 $68.89 $55.98 9,968
2018-04-23 $69.10 $69.24 $69.01 $69.21 $56.24 10,921
2018-04-20 $69.35 $69.43 $69.14 $69.22 $56.25 14,690
2018-04-19 $70.00 $70.00 $69.51 $69.74 $56.67 39,013
2018-04-18 $69.96 $70.13 $69.95 $69.95 $56.84 5,869
2018-04-17 $69.81 $70.15 $69.81 $70.02 $56.90 13,635
2018-04-16 $69.29 $69.71 $69.29 $69.70 $56.64 11,750
2018-04-13 $69.32 $69.32 $69.00 $69.12 $56.17 5,421
2018-04-12 $69.09 $69.21 $69.06 $69.06 $56.12 9,937
2018-04-11 $68.92 $69.18 $68.92 $68.99 $56.06 34,731
2018-04-10 $69.23 $69.29 $69.08 $69.08 $56.14 5,402
2018-04-09 $68.82 $69.24 $68.79 $68.80 $55.91 6,711
2018-04-06 $68.78 $68.97 $68.28 $68.30 $55.50 8,357
2018-04-05 $68.82 $69.08 $68.70 $69.07 $56.13 13,293
2018-04-04 $67.73 $68.77 $67.73 $68.77 $55.88 6,173
2018-04-03 $68.16 $68.37 $67.99 $68.27 $55.48 9,161
2018-04-02 $68.48 $68.48 $67.37 $67.77 $55.07 6,661
2018-03-29 $68.62 $68.93 $68.54 $68.79 $55.90 39,864
2018-03-28 $67.92 $68.58 $67.92 $68.35 $55.54 9,055
2018-03-27 $68.07 $68.29 $67.43 $67.66 $54.98 11,837
2018-03-26 $68.03 $68.08 $67.55 $68.08 $55.32 7,472
2018-03-23 $68.17 $68.17 $67.24 $67.24 $54.64 7,470
2018-03-22 $68.25 $68.41 $67.71 $67.76 $55.06 8,930
2018-03-21 $68.70 $69.04 $68.68 $69.00 $56.07 7,982
2018-03-20 $68.65 $68.71 $68.48 $68.61 $55.75 8,229
2018-03-19 $68.75 $68.75 $68.37 $68.64 $55.78 12,290
2018-03-16 $68.90 $69.10 $68.90 $68.93 $56.01 10,883
2018-03-15 $69.51 $69.67 $69.23 $69.39 $56.08 8,196
2018-03-14 $69.86 $69.86 $69.49 $69.57 $56.22 15,685
2018-03-13 $70.25 $70.25 $69.46 $69.48 $56.15 21,276
2018-03-12 $69.94 $70.10 $69.79 $69.96 $56.54 6,480
2018-03-09 $69.72 $70.01 $69.67 $69.99 $56.56 10,202
2018-03-08 $69.42 $69.54 $69.22 $69.41 $56.09 7,409
2018-03-07 $69.09 $69.42 $68.88 $69.40 $56.08 4,540
2018-03-06 $69.49 $69.49 $69.14 $69.41 $56.09 21,993
2018-03-05 $68.29 $68.88 $68.29 $68.88 $55.66 2,511
2018-03-02 $68.01 $68.57 $67.84 $68.57 $55.41 8,191
2018-03-01 $68.48 $68.81 $67.88 $68.22 $55.13 9,943
2018-02-28 $69.52 $69.52 $68.87 $68.87 $55.66 4,903
2018-02-27 $70.35 $70.35 $69.56 $69.60 $56.25 8,855
2018-02-26 $70.26 $70.54 $70.26 $70.51 $56.98 15,409
2018-02-23 $69.76 $70.28 $69.75 $70.28 $56.80 7,577
2018-02-22 $69.31 $69.65 $69.19 $69.19 $55.91 6,230
2018-02-21 $69.51 $70.01 $69.22 $69.22 $55.94 9,150
2018-02-20 $69.69 $69.69 $69.19 $69.20 $55.92 15,350
2018-02-16 $69.69 $70.43 $69.69 $70.02 $56.59 19,716
2018-02-15 $69.64 $70.01 $69.44 $69.88 $56.47 7,976
2018-02-14 $68.39 $69.57 $68.24 $69.40 $56.08 4,646
2018-02-13 $68.31 $68.51 $68.16 $68.47 $55.33 5,935
2018-02-12 $68.36 $68.71 $68.22 $68.43 $55.30 5,078
2018-02-09 $67.73 $68.13 $66.52 $67.99 $54.95 11,282
2018-02-08 $68.74 $68.86 $67.41 $67.41 $54.48 12,617
2018-02-07 $68.97 $69.59 $68.78 $68.85 $55.64 10,893
2018-02-06 $67.85 $69.50 $67.64 $69.38 $56.07 38,019
2018-02-05 $70.47 $70.50 $68.43 $68.45 $55.32 15,463
2018-02-02 $71.66 $71.66 $71.00 $71.05 $57.42 13,556
2018-02-01 $72.52 $72.52 $72.26 $72.38 $58.49 7,654
2018-01-31 $72.91 $72.91 $72.41 $72.64 $58.70 57,437
2018-01-30 $72.81 $72.81 $72.60 $72.73 $58.78 4,759
2018-01-29 $73.29 $73.29 $73.00 $73.08 $59.06 18,618
2018-01-26 $73.72 $73.97 $73.72 $73.93 $59.75 11,914
2018-01-25 $73.84 $74.14 $73.38 $73.56 $59.45 8,389
2018-01-24 $73.71 $73.74 $73.24 $73.56 $59.45 10,973
2018-01-23 $72.88 $73.16 $72.88 $73.16 $59.12 14,545
2018-01-22 $72.43 $72.82 $72.43 $72.82 $58.85 11,700
2018-01-19 $72.27 $72.40 $72.15 $72.39 $58.50 12,538
2018-01-18 $72.25 $72.37 $72.16 $72.20 $58.35 6,625
2018-01-17 $72.15 $72.58 $71.97 $72.29 $58.42 13,586
2018-01-16 $72.08 $72.17 $71.75 $71.78 $58.01 8,057
2018-01-12 $71.44 $71.83 $71.41 $71.79 $58.02 11,853
2018-01-11 $70.97 $71.19 $70.96 $71.18 $57.52 11,943
2018-01-10 $71.19 $71.19 $70.88 $70.92 $57.31 5,985
2018-01-09 $71.63 $71.63 $71.43 $71.52 $57.80 14,286
2018-01-08 $71.60 $71.70 $71.51 $71.64 $57.89 19,052
2018-01-05 $71.50 $71.73 $71.45 $71.70 $57.94 18,598
2018-01-04 $71.18 $71.37 $71.16 $71.25 $57.58 7,115
2018-01-03 $70.86 $71.10 $70.86 $71.06 $57.43 10,806
2018-01-02 $70.99 $70.99 $70.79 $70.98 $57.36 10,305
2017-12-29 $70.87 $70.93 $70.79 $70.85 $57.26 5,061
2017-12-28 $70.74 $70.74 $70.56 $70.56 $57.02 6,091
2017-12-27 $70.40 $70.43 $70.31 $70.38 $56.88 5,136
2017-12-26 $70.03 $70.30 $70.03 $70.16 $56.70 4,794
2017-12-22 $69.84 $70.03 $69.84 $70.03 $56.59 10,561
2017-12-21 $69.71 $69.98 $69.71 $69.91 $56.50 26,170
2017-12-20 $70.25 $70.25 $69.83 $69.84 $56.44 12,795
2017-12-19 $70.43 $70.43 $70.14 $70.17 $56.71 15,225
2017-12-18 $69.94 $70.22 $69.88 $69.93 $56.51 13,050
2017-12-15 $69.29 $69.49 $69.24 $69.38 $56.07 5,572
2017-12-14 $70.45 $70.45 $70.11 $70.18 $56.04 12,928
2017-12-13 $70.07 $70.37 $70.02 $70.25 $56.10 7,892
2017-12-12 $69.81 $69.90 $69.72 $69.84 $55.77 10,322
2017-12-11 $69.80 $69.90 $69.80 $69.83 $55.76 11,670
2017-12-08 $69.89 $69.95 $69.67 $69.92 $55.83 5,037
2017-12-07 $69.78 $69.90 $69.66 $69.77 $55.71 21,505
2017-12-06 $69.96 $70.06 $69.85 $70.00 $55.90 5,715
2017-12-05 $70.31 $70.31 $70.06 $70.06 $55.95 2,875
2017-12-04 $70.45 $70.45 $70.08 $70.17 $56.03 27,475
2017-12-01 $70.06 $70.26 $69.80 $70.25 $56.10 13,247
2017-11-30 $70.07 $70.16 $69.91 $70.03 $55.92 7,088
2017-11-29 $69.76 $69.89 $69.74 $69.79 $55.73 4,982
2017-11-28 $69.49 $69.80 $69.49 $69.76 $55.71 5,786
2017-11-27 $69.48 $69.49 $69.28 $69.32 $55.35 6,196
2017-11-24 $69.37 $69.46 $69.34 $69.42 $55.43 3,998
2017-11-22 $69.13 $69.22 $68.91 $69.18 $55.24 10,442
2017-11-21 $68.74 $68.85 $68.74 $68.75 $54.90 10,015
2017-11-20 $68.47 $68.58 $68.41 $68.44 $54.65 12,686
2017-11-17 $68.34 $68.46 $68.26 $68.39 $54.61 4,836
2017-11-16 $68.40 $68.54 $68.37 $68.46 $54.67 8,250
2017-11-15 $67.92 $68.06 $67.88 $67.97 $54.28 8,058
2017-11-14 $68.13 $68.32 $68.09 $68.29 $54.53 6,861
2017-11-13 $67.93 $68.23 $67.91 $68.17 $54.44 6,365
2017-11-10 $68.38 $68.44 $68.25 $68.44 $54.65 10,748
2017-11-09 $68.12 $68.44 $68.10 $68.44 $54.65 6,848
2017-11-08 $68.23 $68.48 $68.23 $68.46 $54.67 10,622
2017-11-07 $68.13 $68.15 $67.97 $68.08 $54.36 7,196
2017-11-06 $67.98 $68.20 $67.97 $68.20 $54.46 15,483
2017-11-03 $68.06 $68.08 $67.92 $68.07 $54.35 5,474
2017-11-02 $68.19 $68.19 $68.06 $68.09 $54.37 22,873
2017-11-01 $68.35 $68.35 $68.09 $68.14 $54.41 3,773
2017-10-31 $68.07 $68.07 $67.94 $68.00 $54.30 7,940
2017-10-30 $67.75 $67.95 $67.75 $67.91 $54.23 5,908
2017-10-27 $67.56 $67.89 $67.40 $67.85 $54.18 18,358
2017-10-26 $67.82 $67.88 $67.70 $67.71 $54.07 4,211
2017-10-25 $68.12 $68.12 $67.57 $67.82 $54.16 11,633
2017-10-24 $68.41 $68.41 $68.20 $68.28 $54.52 13,194
2017-10-23 $68.50 $68.50 $68.26 $68.28 $54.52 21,156
2017-10-20 $68.54 $68.57 $68.45 $68.54 $54.73 9,164
2017-10-19 $68.57 $68.72 $68.56 $68.65 $54.82 9,263
2017-10-18 $68.69 $68.89 $68.63 $68.78 $54.92 13,312
2017-10-17 $68.48 $68.48 $68.31 $68.44 $54.65 7,622
2017-10-16 $68.78 $68.80 $68.69 $68.69 $54.85 4,767
2017-10-13 $68.94 $69.00 $68.86 $68.92 $55.04 5,627
2017-10-12 $68.49 $68.75 $68.49 $68.68 $54.84 9,230
2017-10-11 $68.42 $68.60 $68.37 $68.58 $54.76 5,854
2017-10-10 $68.04 $68.35 $68.04 $68.31 $54.55 6,405
2017-10-09 $67.72 $67.83 $67.68 $67.74 $54.09 4,020
2017-10-06 $67.63 $67.72 $67.46 $67.72 $54.08 12,994
2017-10-05 $67.91 $68.05 $67.85 $67.86 $54.19 11,261
2017-10-04 $67.82 $67.98 $67.82 $67.95 $54.26 7,048
2017-10-03 $67.72 $67.94 $67.72 $67.90 $54.22 7,620
2017-10-02 $67.54 $67.82 $67.54 $67.78 $54.13 7,486
2017-09-29 $67.58 $67.96 $67.58 $67.93 $54.25 5,181
2017-09-28 $67.36 $67.67 $67.34 $67.64 $54.01 8,278
2017-09-27 $67.33 $67.38 $67.18 $67.36 $53.79 8,701
2017-09-26 $67.37 $67.40 $67.22 $67.38 $53.81 4,099
2017-09-25 $67.56 $67.57 $67.23 $67.43 $53.85 12,599
2017-09-22 $67.57 $67.73 $67.55 $67.64 $54.01 6,323
2017-09-21 $67.48 $67.65 $67.41 $67.58 $53.97 10,004
2017-09-20 $67.79 $67.98 $67.39 $67.62 $54.00 8,375
2017-09-19 $67.78 $67.81 $67.64 $67.75 $54.10 10,321
2017-09-18 $67.75 $67.86 $67.61 $67.69 $54.06 12,350
2017-09-15 $67.82 $67.82 $67.64 $67.73 $54.08 9,639
2017-09-14 $67.81 $68.16 $67.81 $68.14 $53.98 8,213
2017-09-13 $68.05 $68.09 $67.87 $67.97 $53.84 10,060
2017-09-12 $68.36 $68.41 $68.24 $68.26 $54.08 7,717
2017-09-11 $68.24 $68.49 $68.24 $68.39 $54.18 7,499
2017-09-08 $67.91 $68.00 $67.84 $67.97 $53.85 17,474
2017-09-07 $68.17 $68.17 $67.84 $67.99 $53.86 12,575
2017-09-06 $67.64 $67.84 $67.58 $67.73 $53.66 10,120
2017-09-05 $67.85 $67.85 $67.34 $67.45 $53.43 15,719
2017-09-01 $68.09 $68.11 $68.00 $68.10 $53.95 7,316
2017-08-31 $67.56 $67.86 $67.56 $67.83 $53.74 21,191
2017-08-30 $67.32 $67.51 $67.29 $67.46 $53.44 7,153
2017-08-29 $67.60 $67.71 $67.57 $67.67 $53.61 8,128
2017-08-28 $67.94 $67.95 $67.81 $67.84 $53.74 11,196
2017-08-25 $67.73 $68.14 $67.73 $67.97 $53.85 15,285
2017-08-24 $67.55 $67.61 $67.44 $67.45 $53.43 15,574
2017-08-23 $67.10 $67.44 $67.10 $67.34 $53.35 12,644
2017-08-22 $67.16 $67.35 $67.16 $67.26 $53.28 13,669
2017-08-21 $66.84 $67.05 $66.75 $66.98 $53.06 11,779
2017-08-18 $66.67 $66.98 $66.67 $66.88 $52.98 12,745
2017-08-17 $67.21 $67.23 $66.63 $66.63 $52.78 6,431
2017-08-16 $67.20 $67.37 $67.18 $67.35 $53.35 10,075
2017-08-15 $66.84 $66.99 $66.78 $66.95 $53.04 4,177
2017-08-14 $66.97 $67.27 $66.97 $67.14 $53.18 48,129
2017-08-11 $66.67 $66.81 $66.63 $66.77 $52.89 7,038
2017-08-10 $67.08 $67.08 $66.69 $66.72 $52.86 13,329
2017-08-09 $67.41 $67.64 $67.41 $67.64 $53.58 9,278
2017-08-08 $67.87 $67.89 $67.62 $67.67 $53.61 6,718
2017-08-07 $67.89 $67.97 $67.87 $67.97 $53.85 8,223
2017-08-04 $68.13 $68.13 $67.92 $67.99 $53.86 8,086
2017-08-03 $67.99 $68.21 $67.99 $68.12 $53.96 7,795
2017-08-02 $68.13 $68.25 $68.06 $68.10 $53.95 15,292
2017-08-01 $67.92 $68.06 $67.92 $67.92 $53.81 25,042
2017-07-31 $67.71 $67.85 $67.56 $67.78 $53.70 22,744
2017-07-28 $67.59 $67.70 $67.49 $67.70 $53.63 2,989
2017-07-27 $68.01 $68.01 $67.48 $67.60 $53.55 12,027
2017-07-26 $67.74 $67.86 $67.43 $67.73 $53.65 9,742
2017-07-25 $67.85 $67.85 $67.54 $67.57 $53.53 4,280
2017-07-24 $67.68 $67.69 $67.42 $67.68 $53.62 8,551
2017-07-21 $67.66 $67.71 $67.40 $67.70 $53.64 4,176
2017-07-20 $67.58 $67.77 $67.46 $67.63 $53.58 13,910
2017-07-19 $67.20 $67.48 $67.20 $67.43 $53.42 33,581
2017-07-18 $67.03 $67.09 $66.90 $67.05 $53.12 8,508
2017-07-17 $66.77 $66.82 $66.71 $66.79 $52.91 15,151
2017-07-14 $66.43 $66.73 $66.42 $66.70 $52.84 13,040
2017-07-13 $66.08 $66.14 $65.95 $66.10 $52.36 27,962
2017-07-12 $65.76 $65.93 $65.72 $65.87 $52.18 11,171
2017-07-11 $65.25 $65.31 $64.89 $65.31 $51.74 6,093
2017-07-10 $65.62 $65.74 $65.62 $65.65 $52.01 12,489
2017-07-07 $65.77 $66.07 $65.66 $66.06 $52.33 9,025
2017-07-06 $66.00 $66.03 $65.79 $65.85 $52.17 27,297
2017-07-05 $66.07 $66.25 $65.88 $66.21 $52.45 14,199
2017-07-03 $66.47 $66.76 $66.40 $66.43 $52.63 5,952
2017-06-30 $66.40 $66.51 $66.15 $66.36 $52.57 13,154
2017-06-29 $66.71 $66.71 $66.00 $66.25 $52.48 17,038
2017-06-28 $66.46 $66.83 $66.46 $66.80 $52.92 12,763
2017-06-27 $66.36 $66.43 $66.14 $66.23 $52.47 44,772
2017-06-26 $66.74 $66.75 $66.50 $66.57 $52.74 10,712
2017-06-23 $66.17 $66.45 $66.17 $66.29 $52.52 25,421
2017-06-22 $66.12 $66.29 $66.12 $66.17 $52.42 11,319
2017-06-21 $66.03 $66.11 $65.85 $66.01 $52.29 8,647
2017-06-20 $66.58 $66.58 $66.17 $66.21 $52.45 12,965
2017-06-19 $66.85 $67.02 $66.85 $66.98 $53.06 9,285
2017-06-16 $66.60 $66.85 $66.42 $66.85 $52.96 13,499
2017-06-15 $66.94 $67.18 $66.88 $67.12 $52.45 12,175
2017-06-14 $68.10 $68.13 $67.81 $67.84 $53.02 7,322
2017-06-13 $67.72 $67.80 $67.54 $67.80 $52.99 6,303
2017-06-12 $67.15 $67.27 $67.12 $67.27 $52.57 11,134
2017-06-09 $67.26 $67.52 $67.06 $67.25 $52.56 8,731
2017-06-08 $67.35 $67.39 $67.13 $67.39 $52.66 12,004
2017-06-07 $67.50 $67.50 $67.14 $67.40 $52.67 14,047
2017-06-06 $67.48 $67.50 $67.33 $67.44 $52.70 16,095
2017-06-05 $67.90 $67.90 $67.68 $67.81 $52.99 17,738
2017-06-02 $67.74 $68.00 $67.74 $68.00 $53.14 9,714
2017-06-01 $67.32 $67.71 $67.32 $67.71 $52.92 35,628
2017-05-31 $66.94 $67.05 $66.89 $67.04 $52.39 9,039
2017-05-30 $66.68 $66.95 $66.68 $66.88 $52.27 13,111
2017-05-26 $66.62 $66.82 $66.62 $66.80 $52.20 12,688
2017-05-25 $66.86 $67.02 $66.86 $66.91 $52.29 7,116
2017-05-24 $66.69 $66.98 $66.65 $66.98 $52.34 11,688
2017-05-23 $66.70 $66.80 $66.59 $66.60 $52.05 16,121
2017-05-22 $66.74 $66.74 $66.50 $66.69 $52.12 39,546
2017-05-19 $66.23 $66.47 $66.22 $66.35 $51.85 10,718
2017-05-18 $65.59 $65.87 $65.47 $65.78 $51.41 10,049
2017-05-17 $66.02 $66.02 $65.64 $65.64 $51.30 30,996
2017-05-16 $66.59 $66.59 $66.41 $66.47 $51.95 8,774
2017-05-15 $66.24 $66.41 $66.03 $66.38 $51.88 14,781
2017-05-12 $65.98 $66.08 $65.78 $66.08 $51.64 10,207
2017-05-11 $65.93 $65.95 $65.70 $65.93 $51.52 10,165
2017-05-10 $66.10 $66.28 $65.93 $66.28 $51.80 12,718
2017-05-09 $66.12 $66.12 $65.92 $65.97 $51.56 15,723
2017-05-08 $66.18 $66.18 $65.90 $66.01 $51.59 8,816
2017-05-05 $65.63 $66.28 $65.63 $66.28 $51.80 12,831
2017-05-04 $65.76 $65.76 $65.61 $65.76 $51.39 22,290
2017-05-03 $65.81 $65.81 $65.52 $65.73 $51.37 19,295
2017-05-02 $65.96 $66.09 $65.93 $66.09 $51.65 11,024
2017-05-01 $65.88 $65.93 $65.79 $65.82 $51.44 8,514
2017-04-28 $65.83 $65.98 $65.65 $65.71 $51.35 10,861
2017-04-27 $65.75 $65.94 $65.72 $65.88 $51.48 23,835
2017-04-26 $65.88 $65.95 $65.74 $65.74 $51.38 14,762
2017-04-25 $65.92 $66.21 $65.92 $66.14 $51.69 14,955
2017-04-24 $65.70 $65.84 $65.63 $65.81 $51.43 13,394
2017-04-21 $64.86 $64.87 $64.67 $64.82 $50.66 15,477
2017-04-20 $64.91 $65.09 $64.90 $65.08 $50.86 18,824
2017-04-19 $64.92 $64.92 $64.51 $64.60 $50.49 10,205
2017-04-18 $64.84 $64.94 $64.67 $64.94 $50.75 62,738
2017-04-17 $65.00 $65.15 $64.86 $65.15 $50.91 9,280
2017-04-13 $64.93 $64.93 $64.59 $64.62 $50.50 7,038
2017-04-12 $64.84 $64.96 $64.67 $64.85 $50.68 8,707
2017-04-11 $64.49 $64.53 $64.14 $64.49 $50.40 13,885
2017-04-10 $64.30 $64.35 $64.00 $64.26 $50.22 21,427
2017-04-07 $64.27 $64.37 $64.20 $64.28 $50.23 11,754
2017-04-06 $64.31 $64.31 $64.01 $64.24 $50.20 8,670
2017-04-05 $64.59 $64.59 $64.01 $64.02 $50.03 25,832
2017-04-04 $64.29 $64.52 $64.21 $64.52 $50.42 20,301
2017-04-03 $64.29 $64.48 $64.10 $64.37 $50.30 81,736
2017-03-31 $64.55 $64.77 $64.51 $64.61 $50.49 10,665
2017-03-30 $65.02 $65.07 $64.79 $64.79 $50.63 7,962
2017-03-29 $64.94 $64.97 $64.60 $64.97 $50.77 9,717
2017-03-28 $64.55 $65.00 $64.55 $64.97 $50.77 12,307
2017-03-27 $64.99 $65.09 $64.78 $64.94 $50.75 6,302
2017-03-24 $65.05 $65.20 $64.92 $65.09 $50.87 11,834
2017-03-23 $64.66 $65.27 $64.66 $65.03 $50.82 3,966
2017-03-22 $64.51 $64.94 $64.51 $64.88 $50.70 14,504
2017-03-21 $65.43 $65.53 $64.74 $64.74 $50.59 13,609
2017-03-20 $65.51 $65.51 $65.09 $65.19 $50.95 10,117
2017-03-17 $65.15 $65.29 $65.09 $65.16 $50.92 4,987
2017-03-16 $65.32 $65.46 $65.30 $65.36 $50.87 14,222
2017-03-15 $64.41 $65.14 $64.24 $65.08 $50.65 13,684
2017-03-14 $64.13 $64.13 $63.95 $64.03 $49.83 28,802
2017-03-13 $64.57 $64.57 $64.40 $64.43 $50.14 8,816
2017-03-10 $64.27 $64.33 $64.05 $64.30 $50.04 9,540
2017-03-09 $63.92 $63.92 $63.54 $63.77 $49.63 9,265
2017-03-08 $64.02 $64.02 $63.71 $63.71 $49.58 32,145
2017-03-07 $64.25 $64.30 $64.14 $64.14 $49.92 34,379
2017-03-06 $64.48 $64.48 $64.25 $64.38 $50.10 10,298
2017-03-03 $64.47 $64.53 $64.15 $64.51 $50.21 7,144
2017-03-02 $64.44 $64.47 $64.27 $64.33 $50.06 12,588
2017-03-01 $64.55 $64.69 $64.32 $64.58 $50.26 11,598
2017-02-28 $64.55 $64.55 $64.16 $64.24 $49.99 10,929
2017-02-27 $64.56 $64.56 $64.28 $64.46 $50.16 10,131
2017-02-24 $63.99 $64.37 $63.99 $64.37 $50.09 7,253
2017-02-23 $64.84 $64.84 $64.48 $64.54 $50.23 9,493
2017-02-22 $64.01 $64.23 $63.91 $64.22 $49.98 17,037
2017-02-21 $63.89 $64.00 $63.72 $64.00 $49.81 15,909
2017-02-17 $63.57 $63.88 $63.57 $63.88 $49.71 5,434
2017-02-16 $63.81 $63.81 $63.70 $63.81 $49.66 8,181
2017-02-15 $63.45 $63.74 $63.20 $63.74 $49.60 17,050
2017-02-14 $63.51 $63.51 $63.21 $63.49 $49.41 6,872
2017-02-13 $63.79 $63.79 $63.45 $63.55 $49.46 9,110
2017-02-10 $63.51 $63.76 $63.43 $63.75 $49.61 14,466
2017-02-09 $63.34 $63.39 $63.24 $63.33 $49.29 4,079
2017-02-08 $62.72 $63.12 $62.72 $63.10 $49.11 9,416
2017-02-07 $62.80 $62.83 $62.72 $62.73 $48.82 14,515
2017-02-06 $63.13 $63.13 $62.72 $62.91 $48.96 9,932
2017-02-03 $63.51 $63.54 $63.22 $63.42 $49.35 9,616
2017-02-02 $63.03 $63.07 $62.80 $63.07 $49.08 13,142
2017-02-01 $63.42 $63.42 $62.80 $63.02 $49.04 16,037
2017-01-31 $62.83 $63.27 $62.83 $63.21 $49.19 13,969
2017-01-30 $62.90 $62.90 $62.55 $62.78 $48.86 8,599
2017-01-27 $63.53 $63.59 $63.21 $63.36 $49.31 8,447
2017-01-26 $63.99 $63.99 $63.64 $63.78 $49.64 14,267
2017-01-25 $64.11 $64.19 $63.97 $64.12 $49.90 12,567
2017-01-24 $63.31 $63.67 $63.31 $63.61 $49.50 6,504
2017-01-23 $63.06 $63.06 $62.82 $62.92 $48.97 37,816
2017-01-20 $62.94 $62.94 $62.61 $62.72 $48.81 27,911
2017-01-19 $62.66 $62.68 $62.51 $62.63 $48.74 4,705
2017-01-18 $63.42 $63.42 $62.83 $62.87 $48.93 7,959
2017-01-17 $63.33 $63.44 $63.22 $63.35 $49.30 12,299
2017-01-13 $63.16 $63.22 $63.03 $63.19 $49.18 14,921
2017-01-12 $63.17 $63.17 $62.78 $63.02 $49.04 18,163
2017-01-11 $62.47 $62.94 $62.32 $62.93 $48.97 12,133
2017-01-10 $62.87 $62.89 $62.55 $62.55 $48.68 7,699
2017-01-09 $62.87 $62.99 $62.80 $62.88 $48.94 23,979
2017-01-06 $63.23 $63.23 $63.00 $63.19 $49.18 30,009
2017-01-05 $63.01 $63.31 $62.99 $63.27 $49.24 9,118
2017-01-04 $62.71 $62.89 $62.59 $62.82 $48.89 20,731
2017-01-03 $62.00 $62.24 $62.00 $62.16 $48.37 42,092
2016-12-30 $62.22 $62.22 $61.70 $61.82 $48.11 15,034
2016-12-29 $61.45 $61.97 $61.45 $61.97 $48.23 6,728
2016-12-28 $61.61 $61.61 $61.20 $61.32 $47.72 11,285
2016-12-27 $61.22 $61.50 $61.22 $61.43 $47.81 7,744
2016-12-23 $61.22 $61.23 $61.09 $61.21 $47.64 8,000
2016-12-22 $61.21 $61.21 $61.02 $61.10 $47.55 9,823
2016-12-21 $61.31 $61.53 $61.31 $61.35 $47.74 17,487
2016-12-20 $61.50 $61.54 $61.38 $61.45 $47.82 13,628
2016-12-19 $61.22 $61.44 $61.21 $61.25 $47.67 17,752
2016-12-16 $61.14 $61.24 $61.01 $61.21 $47.64 48,933
2016-12-15 $61.77 $61.77 $61.40 $61.59 $47.49 18,870
2016-12-14 $62.76 $62.92 $61.80 $61.81 $47.66 22,205
2016-12-13 $63.16 $63.25 $62.97 $63.09 $48.65 11,508
2016-12-12 $62.66 $62.79 $62.53 $62.57 $48.25 13,319
2016-12-09 $62.65 $62.65 $62.35 $62.42 $48.13 18,409
2016-12-08 $62.33 $62.41 $62.00 $62.30 $48.04 26,701
2016-12-07 $61.85 $62.45 $61.61 $62.39 $48.11 20,451
2016-12-06 $61.37 $61.55 $61.07 $61.48 $47.41 9,990
2016-12-05 $61.11 $61.29 $60.93 $61.23 $47.22 7,415
2016-12-02 $60.28 $60.71 $60.28 $60.67 $46.78 28,196
2016-12-01 $60.70 $60.70 $60.35 $60.37 $46.55 11,633
2016-11-30 $60.75 $60.75 $60.39 $60.54 $46.68 20,045
2016-11-29 $60.22 $60.64 $60.15 $60.51 $46.66 32,271
2016-11-28 $60.52 $60.65 $60.40 $60.51 $46.66 8,542
2016-11-25 $60.63 $60.63 $60.39 $60.52 $46.67 3,224
2016-11-23 $60.13 $60.24 $60.11 $60.24 $46.45 10,491
2016-11-22 $60.25 $60.49 $60.25 $60.49 $46.65 6,854
2016-11-21 $59.95 $60.00 $59.81 $59.99 $46.26 40,793
2016-11-18 $59.75 $59.75 $59.37 $59.46 $45.85 26,010
2016-11-17 $59.77 $59.87 $59.64 $59.68 $46.02 27,738
2016-11-16 $59.58 $59.58 $59.28 $59.43 $45.83 27,922
2016-11-15 $59.32 $59.87 $59.27 $59.87 $46.17 24,926
2016-11-14 $59.03 $59.03 $58.66 $58.90 $45.42 7,848
2016-11-11 $59.75 $59.75 $58.86 $59.31 $45.74 20,768
2016-11-10 $61.04 $61.04 $60.00 $60.14 $46.38 11,315
2016-11-09 $60.77 $61.33 $60.51 $61.10 $47.11 12,610
2016-11-08 $61.07 $61.69 $60.98 $61.57 $47.48 16,195
2016-11-07 $60.76 $61.03 $60.75 $61.03 $47.06 5,236
2016-11-04 $60.31 $60.42 $60.13 $60.16 $46.39 8,129
2016-11-03 $60.53 $60.80 $60.53 $60.58 $46.71 11,064
2016-11-02 $60.98 $60.99 $60.68 $60.69 $46.80 6,635
2016-11-01 $61.67 $61.67 $60.96 $61.18 $47.18 12,947
2016-10-31 $61.58 $61.66 $61.41 $61.59 $47.49 7,467
2016-10-28 $61.26 $61.34 $60.90 $61.11 $47.12 11,820
2016-10-27 $61.77 $61.77 $61.16 $61.16 $47.16 13,635
2016-10-26 $61.52 $61.60 $61.25 $61.45 $47.39 19,459
2016-10-25 $61.97 $61.97 $61.72 $61.72 $47.59 13,356
2016-10-24 $62.16 $62.16 $61.64 $61.79 $47.65 5,465
2016-10-21 $61.63 $61.82 $61.58 $61.77 $47.63 7,899
2016-10-20 $62.12 $62.15 $61.97 $62.08 $47.87 5,218
2016-10-19 $62.03 $62.38 $62.03 $62.33 $48.06 6,073
2016-10-18 $62.09 $62.21 $61.99 $62.13 $47.91 6,816
2016-10-17 $61.31 $61.49 $61.31 $61.48 $47.41 5,702
2016-10-14 $62.11 $62.11 $61.54 $61.60 $47.50 7,713
2016-10-13 $61.12 $61.62 $60.59 $61.33 $47.29 8,903
2016-10-12 $61.41 $61.53 $61.24 $61.48 $47.41 14,628
2016-10-11 $61.75 $61.75 $61.17 $61.33 $47.29 10,697
2016-10-10 $62.21 $62.64 $62.21 $62.40 $48.12 5,821
2016-10-07 $62.23 $62.23 $61.84 $62.15 $47.93 6,626
2016-10-06 $62.67 $62.71 $62.41 $62.64 $48.30 20,472
2016-10-05 $63.18 $63.18 $62.84 $63.06 $48.63 2,581
2016-10-04 $63.49 $63.49 $62.63 $62.78 $48.41 6,749
2016-10-03 $63.40 $63.40 $63.07 $63.34 $48.84 24,836
2016-09-30 $63.59 $63.65 $63.52 $63.55 $49.01 7,262
2016-09-29 $63.79 $63.84 $62.92 $63.29 $48.80 15,155
2016-09-28 $63.42 $63.82 $63.14 $63.82 $49.21 5,924
2016-09-27 $62.95 $63.33 $62.76 $63.28 $48.80 5,257
2016-09-26 $63.33 $63.33 $63.02 $63.02 $48.60 2,847
2016-09-23 $63.82 $63.89 $63.51 $63.64 $49.07 64,665
2016-09-22 $64.31 $64.31 $64.09 $64.14 $49.46 3,467
2016-09-21 $62.89 $63.67 $62.83 $63.67 $49.10 4,786
2016-09-20 $62.95 $62.95 $62.50 $62.65 $48.31 11,405
2016-09-19 $62.61 $62.84 $62.40 $62.51 $48.20 11,528
2016-09-16 $62.03 $62.03 $61.75 $61.92 $47.75 12,646
2016-09-15 $62.47 $63.09 $62.47 $62.99 $48.09 13,170
2016-09-14 $62.47 $62.88 $62.38 $62.42 $47.66 10,091
2016-09-13 $62.76 $62.76 $62.24 $62.34 $47.59 12,896
2016-09-12 $62.61 $63.69 $62.61 $63.69 $48.63 4,291
2016-09-09 $64.17 $64.17 $63.11 $63.33 $48.35 12,767
2016-09-08 $64.89 $65.01 $64.71 $64.85 $49.51 7,527
2016-09-07 $64.91 $64.91 $64.72 $64.72 $49.41 8,949
2016-09-06 $64.56 $64.88 $64.56 $64.82 $49.49 7,332
2016-09-02 $63.77 $64.00 $63.77 $63.99 $48.86 4,800
2016-09-01 $63.03 $63.21 $62.83 $63.13 $48.20 41,409
2016-08-31 $63.18 $63.23 $62.72 $62.91 $48.03 12,007
2016-08-30 $63.71 $63.77 $63.36 $63.48 $48.47 5,940
2016-08-29 $63.54 $63.88 $63.54 $63.81 $48.72 6,611
2016-08-26 $64.42 $64.63 $63.53 $63.76 $48.68 17,153
2016-08-25 $64.22 $64.29 $64.07 $64.07 $48.92 6,771
2016-08-24 $64.67 $64.67 $64.27 $64.32 $49.11 5,095
2016-08-23 $65.17 $65.17 $64.60 $64.60 $49.32 6,104
2016-08-22 $64.59 $64.59 $64.20 $64.46 $49.21 8,625
2016-08-19 $64.66 $64.70 $64.38 $64.70 $49.40 7,489
2016-08-18 $64.63 $65.23 $64.63 $65.23 $49.80 46,397
2016-08-17 $64.51 $64.65 $64.18 $64.60 $49.32 14,226
2016-08-16 $65.03 $65.03 $64.61 $64.61 $49.33 15,950
2016-08-15 $65.02 $65.22 $64.85 $65.05 $49.66 7,681
2016-08-12 $64.85 $65.11 $64.75 $64.89 $49.54 37,408
2016-08-11 $64.71 $65.01 $64.68 $65.00 $49.63 34,098
2016-08-10 $64.82 $64.82 $64.41 $64.49 $49.24 29,030
2016-08-09 $64.31 $64.55 $64.20 $64.44 $49.20 21,444
2016-08-08 $64.08 $64.08 $64.00 $64.05 $48.90 3,491
2016-08-05 $63.45 $63.81 $63.45 $63.79 $48.70 15,899
2016-08-04 $63.65 $63.73 $63.41 $63.56 $48.53 7,089
2016-08-03 $63.11 $63.40 $62.95 $63.19 $48.24 7,351
2016-08-02 $63.66 $63.66 $63.07 $63.34 $48.36 11,309
2016-08-01 $63.86 $63.90 $63.53 $63.63 $48.58 14,780
2016-07-29 $63.94 $64.37 $63.69 $64.23 $49.04 12,298
2016-07-28 $63.37 $63.51 $63.24 $63.46 $48.45 11,841
2016-07-27 $63.57 $63.63 $63.12 $63.44 $48.43 9,025
2016-07-26 $63.43 $63.62 $63.25 $63.41 $48.41 20,644
2016-07-25 $63.35 $63.35 $63.13 $63.30 $48.33 4,944
2016-07-22 $63.25 $63.35 $63.15 $63.29 $48.32 14,460
2016-07-21 $63.39 $63.54 $63.10 $63.10 $48.17 5,742
2016-07-20 $62.94 $63.31 $62.88 $63.26 $48.30 3,974
2016-07-19 $62.68 $62.86 $62.68 $62.84 $47.98 14,026
2016-07-18 $62.83 $63.09 $62.83 $63.06 $48.14 1,737
2016-07-15 $63.10 $63.14 $62.82 $63.04 $48.13 5,285
2016-07-14 $63.21 $63.26 $63.03 $63.17 $48.23 6,636
2016-07-13 $62.44 $62.60 $62.44 $62.60 $47.80 2,092
2016-07-12 $62.36 $62.67 $62.22 $62.53 $47.74 19,541
2016-07-11 $61.11 $61.83 $61.11 $61.83 $47.21 14,126
2016-07-08 $60.89 $61.34 $60.89 $61.21 $46.73 48,436
2016-07-07 $61.06 $61.06 $60.25 $60.25 $46.00 13,428
2016-07-06 $60.00 $60.65 $59.83 $60.56 $46.24 4,749
2016-07-05 $60.91 $60.91 $60.50 $60.62 $46.28 7,618
2016-07-01 $61.72 $61.77 $61.53 $61.64 $47.06 13,229
2016-06-30 $60.60 $61.37 $60.60 $61.37 $46.85 8,734
2016-06-29 $60.12 $60.49 $60.00 $60.43 $46.14 16,603
2016-06-28 $58.89 $59.16 $58.57 $58.98 $45.03 23,366
2016-06-27 $58.40 $58.40 $57.39 $57.52 $43.92 130,470
2016-06-24 $58.54 $60.08 $58.54 $59.21 $45.21 43,846
2016-06-23 $62.68 $63.05 $62.60 $63.05 $48.14 4,577
2016-06-22 $62.02 $62.13 $61.65 $61.66 $47.08 10,649
2016-06-21 $61.76 $61.96 $61.69 $61.73 $47.13 2,459
2016-06-20 $61.80 $61.80 $61.36 $61.36 $46.85 7,625
2016-06-17 $59.97 $60.49 $59.97 $60.33 $46.06 6,862
2016-06-16 $60.00 $61.02 $59.65 $60.92 $45.64 51,596
2016-06-15 $60.76 $61.22 $60.76 $60.84 $45.58 10,100
2016-06-14 $60.86 $60.86 $60.32 $60.35 $45.21 8,290
2016-06-13 $61.36 $61.91 $61.32 $61.37 $45.98 4,558
2016-06-10 $62.27 $62.27 $61.67 $61.90 $46.38 4,198
2016-06-09 $62.97 $63.08 $62.84 $63.00 $47.20 3,895
2016-06-08 $63.75 $63.75 $63.55 $63.62 $47.66 2,429
2016-06-07 $63.53 $63.63 $63.47 $63.54 $47.61 7,852
2016-06-06 $62.62 $63.13 $62.62 $63.07 $47.25 3,669
2016-06-03 $62.03 $62.44 $61.89 $62.38 $46.74 4,884
2016-06-02 $61.16 $61.50 $61.16 $61.48 $46.06 6,344
2016-06-01 $60.89 $61.33 $60.89 $61.33 $45.95 1,857
2016-05-31 $61.54 $61.54 $61.13 $61.28 $45.91 4,620
2016-05-27 $61.25 $61.39 $61.25 $61.39 $46.00 791
2016-05-26 $61.41 $61.47 $61.28 $61.46 $46.05 6,594
2016-05-25 $61.00 $61.12 $60.99 $61.12 $45.79 6,151
2016-05-24 $60.42 $60.71 $60.42 $60.68 $45.46 8,687
2016-05-23 $60.05 $60.23 $60.03 $60.19 $45.10 1,367
2016-05-20 $60.13 $60.29 $60.13 $60.20 $45.10 1,349
2016-05-19 $59.40 $59.63 $59.36 $59.58 $44.64 4,178
2016-05-18 $60.15 $60.40 $59.84 $59.86 $44.85 26,494
2016-05-17 $60.57 $60.78 $60.21 $60.23 $45.12 8,346
2016-05-16 $60.35 $60.52 $60.35 $60.45 $45.29 2,770
2016-05-13 $60.43 $60.43 $59.86 $59.95 $44.92 29,147
2016-05-12 $61.31 $61.31 $60.82 $60.82 $45.57 4,437
2016-05-11 $60.88 $61.20 $60.81 $60.92 $45.64 8,464
2016-05-10 $60.70 $61.06 $60.70 $61.05 $45.74 3,166
2016-05-09 $60.52 $60.52 $60.14 $60.32 $45.19 2,882
2016-05-06 $60.46 $60.85 $60.46 $60.74 $45.51 4,011
2016-05-05 $61.04 $61.04 $60.55 $60.69 $45.47 5,764
2016-05-04 $61.09 $61.09 $60.71 $60.72 $45.49 2,062
2016-05-03 $62.18 $62.18 $61.50 $61.65 $46.19 4,886
2016-05-02 $62.78 $62.78 $62.56 $62.75 $47.01 1,492
2016-04-29 $62.65 $62.84 $62.34 $62.68 $46.96 3,590
2016-04-28 $62.60 $63.01 $62.58 $62.64 $46.93 5,404
2016-04-27 $62.25 $62.91 $62.25 $62.90 $47.13 4,597
2016-04-26 $62.44 $62.61 $62.37 $62.45 $46.79 2,850
2016-04-25 $62.22 $62.22 $62.07 $62.17 $46.58 2,481
2016-04-22 $62.48 $62.57 $62.18 $62.36 $46.72 15,026
2016-04-21 $62.53 $62.60 $62.19 $62.33 $46.70 5,339
2016-04-20 $62.86 $63.30 $62.82 $63.05 $47.24 3,959
2016-04-19 $62.71 $62.96 $62.64 $62.91 $47.13 4,230
2016-04-18 $61.12 $61.92 $61.12 $61.92 $46.39 8,317
2016-04-15 $61.38 $61.58 $61.35 $61.49 $46.07 3,898
2016-04-14 $61.59 $61.59 $61.37 $61.40 $46.00 11,145
2016-04-13 $61.35 $61.50 $61.26 $61.50 $46.08 7,037
2016-04-12 $60.27 $60.83 $60.15 $60.82 $45.57 2,212
2016-04-11 $60.34 $60.40 $60.25 $60.29 $45.17 3,075
2016-04-08 $59.58 $59.90 $59.49 $59.49 $44.57 1,518
2016-04-07 $58.77 $59.03 $58.47 $58.47 $43.81 1,231
2016-04-06 $58.89 $59.69 $58.81 $59.67 $44.71 11,848
2016-04-05 $59.21 $59.29 $59.06 $59.11 $44.28 4,908
2016-04-04 $60.37 $60.46 $60.17 $60.28 $45.16 18,667
2016-04-01 $59.78 $60.35 $59.78 $60.35 $45.21 5,300
2016-03-31 $61.13 $61.13 $60.78 $60.87 $45.61 4,247
2016-03-30 $60.86 $61.14 $60.73 $60.79 $45.55 4,026
2016-03-29 $59.15 $60.13 $58.95 $60.13 $45.05 3,788
2016-03-28 $59.30 $59.34 $59.18 $59.30 $44.43 1,778
2016-03-24 $58.69 $58.78 $58.69 $58.78 $44.04 925
2016-03-23 $59.50 $59.66 $59.42 $59.66 $44.70 1,713
2016-03-22 $60.37 $60.46 $60.36 $60.36 $45.22 3,887
2016-03-21 $60.25 $60.51 $60.23 $60.51 $45.34 624
2016-03-18 $60.91 $60.91 $60.53 $60.57 $45.38 2,397
2016-03-17 $60.05 $60.97 $60.04 $60.94 $45.40 12,818
2016-03-16 $58.70 $59.67 $58.61 $59.59 $44.40 6,222
2016-03-15 $58.52 $58.72 $58.52 $58.72 $43.75 220,088
2016-03-14 $59.39 $59.46 $59.28 $59.44 $44.29 6,265
2016-03-11 $59.31 $59.66 $59.31 $59.63 $44.43 2,960
2016-03-10 $59.20 $59.20 $58.21 $58.50 $43.58 3,152
2016-03-09 $58.55 $59.03 $58.55 $58.83 $43.83 2,256
2016-03-08 $58.76 $58.76 $58.48 $58.55 $43.62 3,692
2016-03-07 $58.48 $59.39 $58.48 $59.10 $44.04 7,258
2016-03-04 $58.07 $58.81 $58.07 $58.66 $43.70 4,532
2016-03-03 $57.17 $57.99 $57.17 $57.99 $43.20 18,287
2016-03-02 $56.47 $56.64 $56.40 $56.64 $42.20 3,730
2016-03-01 $56.14 $57.00 $56.14 $56.79 $42.31 11,285
2016-02-29 $55.57 $55.78 $55.51 $55.53 $41.37 55,405
2016-02-26 $55.77 $55.77 $55.18 $55.33 $41.22 4,031
2016-02-25 $55.11 $55.54 $55.00 $55.46 $41.32 26,378
2016-02-24 $54.15 $54.62 $53.96 $54.62 $40.69 5,754
2016-02-23 $55.50 $55.50 $54.94 $55.02 $40.99 5,028
2016-02-22 $55.85 $56.00 $55.84 $55.90 $41.65 2,965
2016-02-19 $54.98 $55.25 $54.88 $55.21 $41.13 12,860
2016-02-18 $55.96 $56.08 $55.68 $55.78 $41.56 6,652
2016-02-17 $55.15 $55.77 $55.15 $55.69 $41.49 9,516
2016-02-16 $54.26 $54.55 $54.08 $54.51 $40.61 2,954
2016-02-12 $53.08 $53.54 $53.08 $53.50 $39.86 2,599
2016-02-11 $52.72 $52.93 $52.33 $52.93 $39.43 16,635
2016-02-10 $53.60 $53.63 $53.37 $53.38 $39.77 3,680
2016-02-09 $53.49 $53.55 $53.17 $53.51 $39.87 3,108
2016-02-08 $54.49 $54.49 $53.57 $54.02 $40.25 8,315
2016-02-05 $55.62 $55.67 $55.06 $55.15 $41.09 10,021
2016-02-04 $55.56 $55.70 $55.39 $55.52 $41.37 2,476
2016-02-03 $54.64 $54.73 $54.13 $54.73 $40.78 2,470
2016-02-02 $54.51 $54.51 $54.12 $54.22 $40.40 7,236
2016-02-01 $55.24 $55.78 $55.20 $55.65 $41.46 11,326
2016-01-29 $55.31 $56.13 $55.28 $56.13 $41.82 18,214
2016-01-28 $54.89 $54.91 $54.64 $54.90 $40.90 1,355
2016-01-27 $54.04 $54.69 $54.03 $54.03 $40.26 4,992
2016-01-26 $53.53 $54.24 $53.53 $54.24 $40.41 2,411
2016-01-25 $53.60 $53.68 $53.04 $53.04 $39.52 5,861
2016-01-22 $53.48 $53.94 $53.43 $53.94 $40.18 3,975
2016-01-21 $51.70 $52.37 $51.70 $52.20 $38.89 55,996
2016-01-20 $51.63 $51.86 $50.76 $51.77 $38.57 87,008
2016-01-19 $52.97 $53.04 $52.38 $52.56 $39.16 82,331
2016-01-15 $52.30 $52.68 $52.16 $52.49 $39.11 13,705
2016-01-14 $53.69 $54.11 $53.46 $54.11 $40.32 55,884
2016-01-13 $54.61 $54.62 $53.50 $53.50 $39.86 8,076
2016-01-12 $54.62 $54.62 $53.75 $54.16 $40.35 12,114
2016-01-11 $54.46 $54.51 $53.62 $53.81 $40.09 12,532
2016-01-08 $54.76 $54.76 $53.83 $53.83 $40.11 14,437
2016-01-07 $54.47 $54.82 $54.29 $54.33 $40.48 16,317
2016-01-06 $55.46 $55.50 $54.95 $55.26 $41.17 32,854
2016-01-05 $56.00 $56.20 $55.78 $56.14 $41.83 6,309
2016-01-04 $55.99 $56.20 $55.49 $56.20 $41.87 9,416
2015-12-31 $57.09 $57.19 $56.87 $56.96 $42.44 10,930
2015-12-30 $57.59 $57.71 $57.40 $57.42 $42.78 95,630
2015-12-29 $57.86 $58.00 $57.70 $57.99 $43.20 11,099
2015-12-28 $57.48 $57.52 $57.33 $57.45 $42.80 5,001
2015-12-24 $57.80 $57.86 $57.80 $57.85 $43.10 3,653
2015-12-23 $57.56 $57.76 $57.41 $57.72 $43.00 43,933
2015-12-22 $56.83 $57.06 $56.62 $56.89 $42.39 7,188
2015-12-21 $56.09 $56.76 $56.09 $56.40 $42.02 54,172
2015-12-18 $56.84 $56.84 $56.47 $56.59 $42.16 6,968
2015-12-17 $58.27 $58.31 $57.65 $57.76 $42.44 7,230
2015-12-16 $58.15 $58.38 $57.96 $58.38 $42.90 7,688
2015-12-15 $57.61 $57.95 $57.57 $57.77 $42.45 6,478
2015-12-14 $57.42 $57.43 $56.85 $57.05 $41.92 14,780
2015-12-11 $57.52 $57.77 $56.98 $56.98 $41.87 16,773
2015-12-10 $58.50 $58.60 $58.22 $58.23 $42.79 6,903
2015-12-09 $58.50 $59.18 $58.29 $58.40 $42.91 10,762
2015-12-08 $58.47 $58.56 $58.29 $58.46 $42.95 14,484
2015-12-07 $59.55 $59.55 $58.95 $58.97 $43.33 3,547
2015-12-04 $59.60 $59.97 $59.53 $59.97 $44.07 2,993
2015-12-03 $60.42 $60.42 $59.45 $59.45 $43.68 32,689
2015-12-02 $60.23 $60.23 $59.75 $59.75 $43.90 2,347
2015-12-01 $60.46 $60.69 $60.29 $60.66 $44.57 4,196
2015-11-30 $60.02 $60.10 $60.02 $60.10 $44.16 763
2015-11-27 $60.13 $60.16 $60.10 $60.16 $44.20 2,459
2015-11-25 $60.40 $60.51 $60.30 $60.30 $44.31 13,881
2015-11-24 $60.19 $60.53 $60.00 $60.53 $44.48 1,651
2015-11-23 $60.75 $60.78 $60.36 $60.36 $44.35 6,350
2015-11-20 $61.01 $61.14 $60.73 $60.73 $44.62 3,501
2015-11-19 $60.69 $61.00 $60.69 $60.83 $44.70 6,272
2015-11-18 $60.11 $60.57 $60.11 $60.55 $44.49 7,653
2015-11-17 $60.13 $60.20 $59.93 $59.93 $44.04 3,407
2015-11-16 $59.27 $59.77 $59.22 $59.77 $43.92 8,053
2015-11-13 $59.40 $59.40 $59.04 $59.10 $43.43 9,665
2015-11-12 $60.00 $60.00 $59.50 $59.50 $43.72 8,576
2015-11-11 $60.68 $60.82 $60.28 $60.49 $44.45 5,749
2015-11-10 $60.39 $60.46 $60.14 $60.35 $44.34 6,439
2015-11-09 $60.97 $60.97 $60.29 $60.41 $44.39 5,754
2015-11-06 $61.36 $61.36 $60.88 $61.17 $44.95 3,522
2015-11-05 $62.13 $62.13 $61.73 $61.73 $45.36 5,045
2015-11-04 $62.56 $62.57 $61.90 $62.02 $45.57 3,373
2015-11-03 $62.07 $62.47 $62.07 $62.43 $45.87 2,218
2015-11-02 $61.91 $62.13 $61.89 $62.13 $45.65 3,502
2015-10-30 $61.99 $61.99 $61.72 $61.76 $45.38 23,421
2015-10-29 $61.69 $61.78 $61.45 $61.45 $45.15 9,100
2015-10-28 $62.15 $62.42 $61.60 $61.92 $45.50 48,688
2015-10-27 $61.91 $61.91 $61.53 $61.64 $45.29 73,525
2015-10-26 $62.58 $62.58 $62.36 $62.37 $45.83 2,252
2015-10-23 $62.78 $62.85 $62.45 $62.63 $46.02 20,487
2015-10-22 $62.40 $62.61 $62.36 $62.55 $45.96 5,508
2015-10-21 $62.21 $62.21 $61.63 $61.63 $45.29 721
2015-10-20 $62.22 $62.22 $62.02 $62.06 $45.60 17,071
2015-10-19 $62.21 $62.21 $62.01 $62.09 $45.62 2,453
2015-10-16 $62.52 $62.68 $62.50 $62.68 $46.06 2,842
2015-10-15 $62.11 $62.55 $62.08 $62.55 $45.96 3,317
2015-10-14 $61.86 $62.07 $61.81 $61.90 $45.48 14,053
2015-10-13 $62.27 $62.27 $62.27 $62.27 $45.76 103
2015-10-12 $62.34 $62.52 $62.27 $62.27 $45.76 6,992
2015-10-09 $62.90 $62.90 $62.50 $62.62 $46.01 2,423
2015-10-08 $61.55 $62.35 $61.55 $62.35 $45.81 1,926
2015-10-07 $61.57 $61.70 $61.51 $61.70 $45.34 4,649
2015-10-06 $61.09 $61.17 $61.00 $61.08 $44.88 13,790
2015-10-05 $60.30 $60.95 $60.30 $60.91 $44.75 3,415
2015-10-02 $58.53 $59.21 $58.52 $59.21 $43.50 2,314
2015-10-01 $59.00 $59.00 $58.46 $58.86 $43.25 11,171
2015-09-30 $58.70 $58.73 $58.53 $58.70 $43.13 6,263
2015-09-29 $57.73 $58.14 $57.73 $57.80 $42.47 13,529
2015-09-28 $58.54 $58.54 $57.82 $57.82 $42.49 11,884
2015-09-25 $59.04 $59.35 $58.81 $58.95 $43.32 2,954
2015-09-24 $58.29 $58.72 $58.09 $58.67 $43.11 10,566
2015-09-23 $58.84 $58.89 $58.57 $58.66 $43.10 7,120
2015-09-22 $58.75 $58.83 $58.64 $58.78 $43.19 6,698
2015-09-21 $60.05 $60.10 $59.78 $59.90 $44.01 18,176
2015-09-18 $60.25 $60.48 $60.05 $60.05 $44.12 4,382
2015-09-17 $61.35 $62.00 $61.29 $62.00 $45.04 1,781
2015-09-16 $60.96 $61.41 $60.96 $61.41 $44.61 872
2015-09-15 $60.21 $60.70 $60.08 $60.62 $44.04 24,605
2015-09-14 $60.25 $60.25 $60.01 $60.11 $43.67 3,146
2015-09-11 $60.08 $60.41 $60.06 $60.38 $43.86 7,384
2015-09-10 $60.45 $60.64 $60.25 $60.64 $44.05 2,181
2015-09-09 $61.47 $61.47 $60.40 $60.64 $44.05 4,919
2015-09-08 $60.50 $60.72 $60.31 $60.70 $44.09 4,559
2015-09-04 $59.30 $59.30 $59.01 $59.30 $43.08 2,838
2015-09-03 $60.04 $60.55 $60.00 $60.05 $43.62 3,449
2015-09-02 $59.51 $59.81 $59.21 $59.81 $43.45 3,025

SPDR S&P Global Dividend ETF (WDIV) News Headlines

Recent SPDR S&P Global Dividend ETF (WDIV) News
Similar Companies to SPDR S&P Global Dividend ETF (WDIV) 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.