SPDR Pharmaceuticals ETF (XPH)

Exchange: NYSE ARCA

$47.09 ($-0.93) -1.94%

Data as of Dec. 2, 2021

Dec. 2, 2021
SPDR Pharmaceuticals ETF - Daily Information
Click for more stock information on SPDR Pharmaceuticals ETF.
Daily Information Data
Date Dec. 2, 2021
Open $47.36
Previous Close $47.09
High $47.90
Low $46.95
Adjusted Open $47.36
Previous Adjusted Close $47.09
Adjusted High $47.90
Adjusted Low $46.95

About SPDR Pharmaceuticals ETF (XPH)

In seeking to track the performance of the S&P Pharmaceuticals Select Industry Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, 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 represents the pharmaceuticals segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The pharmaceuticals segment of the S&P TMI comprises the Pharmaceuticals sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Pharmaceuticals sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 41 stocks.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 Pharmaceuticals ETF (XPH)
Date Open High Low Close Adj.Close Volume
2021-11-26 $47.36 $47.90 $46.95 $47.09 $47.09 17,593
2021-11-24 $47.70 $48.09 $47.50 $48.02 $48.02 24,218
2021-11-23 $48.04 $48.18 $47.50 $47.88 $47.88 25,724
2021-11-22 $48.38 $48.56 $47.88 $48.11 $48.11 27,155
2021-11-19 $48.24 $48.68 $48.11 $48.13 $48.13 29,961
2021-11-18 $48.94 $48.94 $47.98 $48.17 $48.17 47,840
2021-11-17 $49.10 $49.33 $48.76 $48.79 $48.79 50,955
2021-11-16 $49.61 $49.93 $49.30 $49.73 $49.73 29,811
2021-11-15 $50.67 $50.67 $49.65 $49.75 $49.75 27,025
2021-11-12 $51.09 $51.09 $50.55 $50.72 $50.72 17,203
2021-11-11 $50.79 $51.30 $50.74 $50.90 $50.90 28,868
2021-11-10 $51.37 $51.50 $50.78 $50.88 $50.88 55,850
2021-11-09 $52.28 $52.33 $51.61 $51.82 $51.82 50,384
2021-11-08 $52.04 $52.59 $52.03 $52.45 $52.45 50,534
2021-11-05 $51.18 $52.07 $51.00 $51.79 $51.79 79,982
2021-11-04 $50.18 $51.87 $50.03 $51.14 $51.14 378,451
2021-11-03 $49.15 $50.13 $49.07 $49.97 $49.97 46,710
2021-11-02 $49.03 $50.18 $48.56 $49.49 $49.49 98,325
2021-11-01 $48.06 $48.95 $48.06 $48.88 $48.88 65,729
2021-10-29 $47.76 $48.06 $47.70 $47.96 $47.96 32,788
2021-10-28 $47.20 $47.94 $47.15 $47.78 $47.78 19,346
2021-10-27 $47.89 $47.89 $47.11 $47.11 $47.11 10,251
2021-10-26 $48.30 $48.30 $47.64 $47.87 $47.87 38,802
2021-10-25 $47.80 $48.29 $47.80 $48.08 $48.08 49,628
2021-10-22 $48.15 $48.15 $47.62 $47.98 $47.98 67,250
2021-10-21 $48.21 $48.39 $47.96 $48.24 $48.24 10,586
2021-10-20 $47.87 $48.39 $47.87 $48.16 $48.16 11,070
2021-10-19 $47.58 $47.92 $47.46 $47.80 $47.80 26,584
2021-10-18 $47.58 $47.64 $47.11 $47.32 $47.32 29,870
2021-10-15 $48.21 $48.45 $47.89 $47.91 $47.91 17,073
2021-10-14 $47.87 $48.42 $47.85 $47.98 $47.98 18,263
2021-10-13 $47.41 $47.83 $47.18 $47.66 $47.66 21,680
2021-10-12 $47.37 $47.54 $47.14 $47.39 $47.39 60,981
2021-10-11 $47.18 $47.51 $46.86 $47.32 $47.32 9,035
2021-10-08 $47.24 $47.26 $47.02 $47.04 $47.04 7,872
2021-10-07 $46.95 $47.66 $46.87 $47.26 $47.26 22,326
2021-10-06 $46.57 $46.75 $46.24 $46.63 $46.63 53,943
2021-10-05 $47.06 $47.50 $46.67 $46.85 $46.85 14,228
2021-10-04 $47.72 $47.91 $46.95 $46.95 $46.95 51,681
2021-10-01 $47.52 $48.07 $46.90 $47.94 $47.94 45,753
2021-09-30 $48.23 $48.32 $47.41 $47.44 $47.44 50,628
2021-09-29 $48.06 $48.06 $47.55 $47.71 $47.71 42,090
2021-09-28 $48.49 $48.49 $47.57 $47.70 $47.70 69,040
2021-09-27 $48.21 $48.98 $48.21 $48.64 $48.64 50,746
2021-09-24 $48.16 $48.67 $48.16 $48.30 $48.30 18,941
2021-09-23 $47.26 $48.56 $47.26 $48.36 $48.36 305,344
2021-09-22 $47.53 $47.61 $46.90 $47.15 $47.15 19,369
2021-09-21 $47.03 $47.27 $46.82 $47.16 $47.16 12,559
2021-09-20 $46.59 $46.78 $46.12 $46.51 $46.51 29,859
2021-09-17 $47.08 $47.34 $46.81 $47.31 $47.22 19,968
2021-09-16 $47.15 $47.23 $46.51 $47.03 $46.94 22,354
2021-09-15 $47.36 $47.58 $47.14 $47.30 $47.21 56,998
2021-09-14 $48.02 $48.05 $47.27 $47.32 $47.23 34,368
2021-09-13 $48.02 $48.25 $47.71 $47.89 $47.80 93,562
2021-09-10 $48.48 $48.48 $48.09 $48.09 $48.00 169,411
2021-09-09 $48.42 $48.71 $48.14 $48.30 $48.21 126,556
2021-09-08 $48.43 $48.62 $48.06 $48.50 $48.41 33,601
2021-09-07 $48.74 $48.85 $48.34 $48.45 $48.36 27,095
2021-09-03 $49.34 $49.34 $48.69 $48.85 $48.76 27,169
2021-09-02 $48.64 $49.35 $48.64 $49.32 $49.23 35,446
2021-09-01 $48.42 $48.62 $48.27 $48.54 $48.45 31,510
2021-08-31 $48.15 $48.67 $48.15 $48.49 $48.40 43,688
2021-08-30 $48.18 $48.59 $48.02 $48.24 $48.15 42,038
2021-08-27 $48.03 $48.80 $47.90 $48.35 $48.26 99,446
2021-08-26 $49.27 $49.57 $48.42 $48.45 $48.36 29,381
2021-08-25 $49.00 $49.50 $48.39 $49.02 $48.93 92,713
2021-08-24 $50.37 $50.42 $49.76 $49.93 $49.83 72,092
2021-08-23 $49.41 $50.30 $49.41 $50.16 $50.06 92,732
2021-08-20 $48.43 $48.95 $48.16 $48.91 $48.82 97,807
2021-08-19 $48.64 $48.96 $48.35 $48.41 $48.32 54,861
2021-08-18 $49.52 $49.97 $49.02 $49.05 $48.96 78,341
2021-08-17 $49.29 $49.61 $48.83 $49.52 $49.43 87,332
2021-08-16 $49.94 $49.94 $49.40 $49.62 $49.53 97,579
2021-08-13 $50.14 $50.14 $49.78 $50.06 $49.96 14,167
2021-08-12 $49.14 $50.04 $49.10 $49.89 $49.79 31,287
2021-08-11 $49.69 $49.69 $49.00 $49.21 $49.12 59,057
2021-08-10 $50.06 $50.15 $49.68 $49.90 $49.80 29,322
2021-08-09 $50.47 $50.59 $50.34 $50.41 $50.31 16,277
2021-08-06 $51.53 $51.53 $50.80 $51.01 $50.91 18,857
2021-08-05 $50.71 $51.60 $50.71 $51.57 $51.47 154,816
2021-08-04 $51.23 $51.56 $50.72 $50.76 $50.66 391,927
2021-08-03 $51.22 $51.46 $50.84 $51.46 $51.36 74,255
2021-08-02 $50.91 $51.36 $50.80 $51.00 $50.90 17,031
2021-07-30 $51.28 $51.41 $50.29 $50.34 $50.24 26,298
2021-07-29 $53.48 $53.82 $51.82 $51.83 $51.73 32,824
2021-07-28 $52.04 $53.51 $52.04 $53.10 $53.00 31,013
2021-07-27 $51.66 $51.92 $51.17 $51.91 $51.81 14,746
2021-07-26 $52.39 $52.52 $51.67 $51.70 $51.60 84,769
2021-07-23 $52.20 $52.41 $51.87 $52.36 $52.26 25,686
2021-07-22 $52.05 $52.31 $51.65 $51.98 $51.88 21,596
2021-07-21 $50.74 $51.90 $50.65 $51.86 $51.76 294,919
2021-07-20 $49.39 $50.70 $49.39 $50.55 $50.45 44,295
2021-07-19 $48.63 $49.26 $48.50 $49.25 $49.16 87,727
2021-07-16 $50.06 $50.11 $49.33 $49.33 $49.24 35,824
2021-07-15 $50.40 $50.40 $49.40 $49.69 $49.59 42,116
2021-07-14 $51.91 $51.91 $50.66 $50.75 $50.65 74,483
2021-07-13 $51.89 $52.00 $51.53 $51.58 $51.48 70,247
2021-07-12 $52.05 $52.27 $51.87 $51.99 $51.89 25,156
2021-07-09 $52.19 $52.67 $51.94 $52.04 $51.94 35,072
2021-07-08 $51.11 $52.03 $50.93 $51.90 $51.80 56,720
2021-07-07 $52.00 $52.00 $51.35 $51.92 $51.82 40,631
2021-07-06 $52.23 $52.23 $51.68 $51.98 $51.88 63,041
2021-07-02 $52.70 $52.70 $52.00 $52.34 $52.24 21,012
2021-07-01 $52.04 $52.65 $51.86 $52.57 $52.47 121,766
2021-06-30 $51.88 $52.07 $51.50 $51.77 $51.67 45,302
2021-06-29 $52.70 $52.70 $51.82 $51.97 $51.87 21,733
2021-06-28 $52.71 $52.94 $52.30 $52.62 $52.52 38,967
2021-06-25 $52.37 $52.75 $52.37 $52.59 $52.49 43,996
2021-06-24 $52.09 $52.60 $52.09 $52.38 $52.28 25,710
2021-06-23 $51.98 $52.13 $51.48 $51.60 $51.50 23,635
2021-06-22 $52.42 $52.63 $51.49 $51.87 $51.77 45,474
2021-06-21 $51.99 $52.54 $51.53 $52.49 $52.39 23,650
2021-06-18 $52.17 $52.20 $51.65 $51.94 $51.76 25,935
2021-06-17 $52.44 $52.65 $51.97 $52.45 $52.27 43,032
2021-06-16 $52.50 $52.83 $52.14 $52.65 $52.47 36,460
2021-06-15 $52.93 $52.98 $52.21 $52.40 $52.22 37,834
2021-06-14 $53.04 $53.38 $52.75 $52.92 $52.73 55,476
2021-06-11 $53.30 $53.30 $52.66 $52.90 $52.71 45,431
2021-06-10 $52.15 $53.14 $52.15 $53.09 $52.90 121,130
2021-06-09 $51.62 $52.12 $51.62 $51.99 $51.81 49,382
2021-06-08 $51.65 $51.65 $50.77 $51.45 $51.27 35,596
2021-06-07 $50.61 $51.84 $50.44 $51.34 $51.16 52,570
2021-06-04 $50.79 $50.82 $50.41 $50.55 $50.37 49,487
2021-06-03 $50.20 $50.72 $49.88 $50.62 $50.44 77,496
2021-06-02 $50.46 $50.61 $50.08 $50.25 $50.07 71,238
2021-06-01 $50.75 $50.75 $49.95 $50.43 $50.25 116,361
2021-05-28 $50.61 $51.07 $50.48 $50.50 $50.32 59,593
2021-05-27 $50.48 $50.59 $50.19 $50.57 $50.39 133,654
2021-05-26 $50.05 $50.23 $49.86 $50.21 $50.03 23,531
2021-05-25 $50.29 $50.29 $49.92 $49.94 $49.77 36,943
2021-05-24 $50.52 $50.58 $50.09 $50.09 $49.91 71,441
2021-05-21 $50.71 $50.83 $50.29 $50.35 $50.17 82,158
2021-05-20 $49.55 $50.39 $49.55 $50.35 $50.17 166,645
2021-05-19 $49.08 $49.54 $48.84 $49.50 $49.33 27,264
2021-05-18 $49.54 $50.02 $49.36 $49.59 $49.42 271,950
2021-05-17 $49.32 $49.79 $49.32 $49.54 $49.37 147,660
2021-05-14 $49.01 $49.46 $48.86 $49.36 $49.19 56,132
2021-05-13 $48.20 $48.85 $48.20 $48.73 $48.56 42,331
2021-05-12 $48.12 $48.85 $48.12 $48.30 $48.13 105,909
2021-05-11 $47.43 $48.50 $47.43 $48.35 $48.18 253,033
2021-05-10 $48.99 $48.99 $48.21 $48.24 $48.07 244,365
2021-05-07 $48.41 $49.26 $48.41 $48.68 $48.51 34,117
2021-05-06 $48.19 $48.19 $47.38 $48.16 $47.99 37,450
2021-05-05 $48.46 $48.66 $48.15 $48.47 $48.30 28,650
2021-05-04 $49.11 $49.12 $47.88 $48.33 $48.16 61,870
2021-05-03 $49.44 $49.44 $49.02 $49.31 $49.14 186,240
2021-04-30 $49.35 $49.91 $49.16 $49.19 $49.02 17,497
2021-04-29 $49.94 $49.94 $49.08 $49.62 $49.45 43,546
2021-04-28 $49.70 $50.21 $49.68 $49.95 $49.78 73,858
2021-04-27 $50.49 $50.49 $49.83 $49.92 $49.75 27,307
2021-04-26 $49.60 $50.26 $49.40 $50.18 $50.00 28,574
2021-04-23 $49.53 $49.61 $49.13 $49.30 $49.13 49,953
2021-04-22 $49.37 $49.93 $48.95 $49.30 $49.13 99,195
2021-04-21 $48.41 $49.30 $48.21 $49.26 $49.09 27,349
2021-04-20 $48.38 $48.62 $47.89 $48.32 $48.15 78,899
2021-04-19 $48.77 $49.00 $48.19 $48.39 $48.22 43,941
2021-04-16 $49.13 $49.13 $48.47 $48.82 $48.65 37,642
2021-04-15 $49.04 $49.57 $48.86 $48.98 $48.81 50,659
2021-04-14 $48.36 $49.27 $48.36 $49.03 $48.86 84,852
2021-04-13 $48.13 $48.38 $47.81 $48.28 $48.11 38,590
2021-04-12 $48.93 $48.93 $48.10 $48.26 $48.09 79,195
2021-04-09 $49.06 $49.17 $48.65 $49.00 $48.83 65,710
2021-04-08 $49.67 $49.67 $49.11 $49.14 $48.97 18,861
2021-04-07 $49.59 $49.69 $49.18 $49.29 $49.12 63,353
2021-04-06 $50.01 $50.50 $49.63 $49.69 $49.52 34,847
2021-04-05 $50.64 $50.64 $50.00 $50.16 $49.98 61,080
2021-04-01 $50.63 $50.73 $50.18 $50.25 $50.07 163,240
2021-03-31 $49.79 $50.54 $49.79 $50.35 $50.17 60,591
2021-03-30 $49.54 $49.83 $48.92 $49.78 $49.61 45,758
2021-03-29 $49.83 $49.83 $49.15 $49.44 $49.27 18,251
2021-03-26 $50.43 $50.47 $49.22 $50.11 $49.93 40,839
2021-03-25 $49.33 $50.29 $48.92 $50.17 $49.99 77,332
2021-03-24 $51.19 $51.19 $49.56 $49.59 $49.42 57,675
2021-03-23 $52.54 $52.54 $50.84 $50.97 $50.79 58,692
2021-03-22 $53.40 $53.40 $52.64 $52.82 $52.64 36,520
2021-03-19 $52.89 $53.56 $52.89 $53.49 $53.23 66,171
2021-03-18 $53.77 $54.27 $52.85 $52.85 $52.59 17,136
2021-03-17 $53.33 $54.31 $53.24 $54.23 $53.97 50,954
2021-03-16 $54.23 $54.41 $53.30 $53.63 $53.37 38,404
2021-03-15 $54.50 $54.50 $53.97 $54.16 $53.90 40,529
2021-03-12 $54.02 $54.46 $53.75 $54.45 $54.19 19,728
2021-03-11 $53.38 $54.22 $53.30 $54.11 $53.85 72,126
2021-03-10 $53.22 $53.59 $52.99 $52.99 $52.73 58,543
2021-03-09 $52.37 $53.54 $52.37 $52.76 $52.50 88,712
2021-03-08 $52.19 $52.63 $51.72 $51.82 $51.57 22,939
2021-03-05 $51.43 $52.00 $49.40 $51.85 $51.60 83,249
2021-03-04 $51.90 $52.21 $50.44 $51.00 $50.75 107,412
2021-03-03 $53.37 $53.37 $52.30 $52.32 $52.07 79,694
2021-03-02 $53.90 $53.92 $53.37 $53.44 $53.18 52,450
2021-03-01 $54.12 $54.24 $53.87 $53.94 $53.68 20,180
2021-02-26 $53.92 $54.14 $52.56 $53.36 $53.10 64,455
2021-02-25 $55.14 $55.25 $53.63 $53.84 $53.58 55,219
2021-02-24 $53.94 $55.52 $53.94 $55.13 $54.86 71,641
2021-02-23 $54.01 $54.01 $53.03 $53.82 $53.56 119,410
2021-02-22 $55.33 $55.33 $54.35 $54.45 $54.19 45,348
2021-02-19 $55.63 $55.82 $55.37 $55.56 $55.29 20,409
2021-02-18 $55.61 $55.87 $55.30 $55.48 $55.21 65,338
2021-02-17 $55.76 $56.11 $55.40 $56.01 $55.74 43,162
2021-02-16 $56.32 $56.32 $55.40 $55.68 $55.41 105,946
2021-02-12 $55.78 $56.20 $55.64 $55.97 $55.70 39,713
2021-02-11 $55.94 $56.07 $55.29 $55.85 $55.58 28,044
2021-02-10 $55.84 $56.18 $54.99 $55.65 $55.38 58,676
2021-02-09 $55.33 $55.82 $55.31 $55.48 $55.21 40,470
2021-02-08 $54.23 $55.17 $54.23 $55.15 $54.88 38,025
2021-02-05 $54.32 $54.32 $53.75 $54.18 $53.92 33,244
2021-02-04 $54.03 $54.17 $53.81 $53.93 $53.67 51,893
2021-02-03 $53.41 $54.00 $53.31 $53.67 $53.41 35,565
2021-02-02 $53.75 $53.96 $53.39 $53.39 $53.13 51,566
2021-02-01 $52.44 $53.19 $52.27 $52.88 $52.62 72,486
2021-01-29 $52.48 $53.37 $51.57 $51.89 $51.64 122,270
2021-01-28 $52.70 $53.32 $52.55 $52.55 $52.29 23,642
2021-01-27 $53.28 $53.44 $52.18 $52.46 $52.20 66,552
2021-01-26 $54.62 $54.79 $53.79 $53.90 $53.64 162,387
2021-01-25 $53.75 $54.26 $53.51 $54.24 $53.98 67,097
2021-01-22 $52.88 $53.68 $52.80 $53.59 $53.33 33,667
2021-01-21 $53.75 $53.75 $52.89 $53.25 $52.99 30,514
2021-01-20 $54.42 $54.45 $53.75 $53.91 $53.65 62,566
2021-01-19 $54.24 $54.54 $54.09 $54.24 $53.98 60,808
2021-01-15 $53.92 $53.99 $53.23 $53.69 $53.42 23,571
2021-01-14 $54.19 $54.35 $53.85 $53.99 $53.73 55,633
2021-01-13 $54.05 $54.13 $53.62 $53.66 $53.40 40,714
2021-01-12 $53.96 $54.60 $53.85 $54.05 $53.79 36,782
2021-01-11 $53.32 $54.30 $53.32 $53.87 $53.61 44,344
2021-01-08 $53.54 $53.89 $52.70 $53.38 $53.12 25,443
2021-01-07 $52.34 $53.57 $52.34 $53.42 $53.16 43,502
2021-01-06 $51.58 $52.70 $51.58 $52.26 $52.01 239,120
2021-01-05 $51.48 $51.91 $51.36 $51.78 $51.53 42,637
2021-01-04 $52.33 $52.33 $51.04 $51.69 $51.44 75,006
2020-12-31 $51.73 $52.10 $51.25 $52.06 $51.81 73,858
2020-12-30 $51.43 $51.94 $51.43 $51.71 $51.46 32,502
2020-12-29 $51.81 $51.81 $50.94 $51.29 $51.04 40,822
2020-12-28 $52.13 $52.13 $51.44 $51.44 $51.19 31,460
2020-12-24 $51.28 $51.72 $51.28 $51.67 $51.42 13,362
2020-12-23 $51.44 $51.44 $50.96 $51.21 $50.96 202,174
2020-12-22 $50.53 $51.13 $50.41 $51.03 $50.78 32,157
2020-12-21 $49.96 $50.22 $49.44 $50.22 $49.98 18,931
2020-12-18 $50.89 $50.89 $50.24 $50.65 $50.35 23,498
2020-12-17 $50.38 $50.66 $50.17 $50.66 $50.36 44,912
2020-12-16 $51.31 $51.50 $50.46 $50.47 $50.17 65,717
2020-12-15 $49.98 $51.18 $49.64 $51.15 $50.85 62,058
2020-12-14 $50.01 $50.42 $49.57 $49.67 $49.38 58,883
2020-12-11 $48.77 $49.06 $48.24 $48.60 $48.31 70,563
2020-12-10 $48.35 $49.13 $48.35 $48.93 $48.64 47,601
2020-12-09 $49.29 $49.36 $48.17 $48.49 $48.20 60,753
2020-12-08 $48.58 $49.16 $48.53 $49.05 $48.76 49,976
2020-12-07 $49.17 $49.30 $48.46 $48.56 $48.27 14,964
2020-12-04 $48.63 $49.06 $48.48 $49.00 $48.71 35,193
2020-12-03 $48.20 $48.60 $48.00 $48.40 $48.11 16,439
2020-12-02 $47.78 $48.10 $47.57 $48.10 $47.81 26,711
2020-12-01 $48.32 $48.33 $47.87 $48.08 $47.79 54,225
2020-11-30 $48.62 $48.79 $47.68 $47.85 $47.57 63,015
2020-11-27 $48.12 $48.54 $48.12 $48.47 $48.18 78,120
2020-11-25 $47.77 $47.90 $47.50 $47.89 $47.61 54,350
2020-11-24 $48.10 $48.45 $48.00 $48.09 $47.80 38,782
2020-11-23 $48.42 $48.42 $47.89 $47.96 $47.68 32,824
2020-11-20 $48.69 $48.69 $48.15 $48.15 $47.86 25,841
2020-11-19 $48.10 $48.60 $47.90 $48.56 $48.27 39,060
2020-11-18 $49.03 $49.17 $47.97 $48.03 $47.75 46,994
2020-11-17 $48.43 $48.89 $48.13 $48.77 $48.48 37,707
2020-11-16 $49.13 $49.13 $48.34 $48.56 $48.27 54,483
2020-11-13 $48.17 $48.78 $48.17 $48.62 $48.33 34,554
2020-11-12 $48.16 $48.16 $47.57 $47.89 $47.61 126,997
2020-11-11 $48.55 $48.75 $48.05 $48.24 $47.95 57,977
2020-11-10 $48.05 $48.50 $47.44 $48.34 $48.05 115,126
2020-11-09 $48.60 $48.84 $47.69 $47.74 $47.46 114,970
2020-11-06 $46.69 $46.75 $46.05 $46.21 $45.94 33,395
2020-11-05 $47.65 $47.65 $46.85 $46.93 $46.65 191,359
2020-11-04 $45.94 $47.73 $45.94 $47.12 $46.84 416,080
2020-11-03 $45.23 $45.40 $45.05 $45.19 $44.92 16,945
2020-11-02 $44.53 $44.67 $44.12 $44.66 $44.39 13,579
2020-10-30 $44.30 $44.37 $43.72 $44.11 $43.85 28,132
2020-10-29 $43.91 $44.67 $43.61 $44.51 $44.25 23,971
2020-10-28 $44.62 $44.62 $43.98 $44.21 $43.95 43,625
2020-10-27 $45.62 $45.66 $45.25 $45.25 $44.98 32,233
2020-10-26 $46.19 $46.19 $45.22 $45.57 $45.30 30,546
2020-10-23 $46.27 $46.45 $46.04 $46.39 $46.11 24,374
2020-10-22 $45.77 $46.20 $45.70 $46.10 $45.83 12,980
2020-10-21 $46.00 $46.03 $45.30 $45.31 $45.04 35,444
2020-10-20 $46.37 $46.37 $45.86 $45.92 $45.65 23,042
2020-10-19 $46.70 $46.75 $45.99 $46.08 $45.81 14,950
2020-10-16 $46.50 $47.17 $46.50 $46.67 $46.39 24,563
2020-10-15 $46.16 $46.61 $46.03 $46.58 $46.30 25,270
2020-10-14 $47.17 $47.22 $46.71 $46.73 $46.45 49,532
2020-10-13 $47.01 $47.25 $46.87 $47.09 $46.81 27,190
2020-10-12 $47.74 $47.74 $47.18 $47.31 $47.03 23,579
2020-10-09 $47.54 $47.69 $47.35 $47.48 $47.20 38,794
2020-10-08 $46.40 $47.32 $46.40 $47.21 $46.93 45,552
2020-10-07 $45.57 $46.39 $45.40 $46.20 $45.93 43,631
2020-10-06 $45.69 $46.05 $45.23 $45.33 $45.06 47,267
2020-10-05 $44.62 $45.59 $44.62 $45.54 $45.27 69,941
2020-10-02 $43.04 $43.72 $43.04 $43.42 $43.16 24,089
2020-10-01 $43.69 $43.93 $43.51 $43.68 $43.42 83,887
2020-09-30 $43.03 $43.92 $43.03 $43.48 $43.22 74,868
2020-09-29 $42.97 $43.20 $42.87 $42.94 $42.69 30,420
2020-09-28 $43.28 $43.28 $42.78 $43.03 $42.77 52,931
2020-09-25 $42.57 $43.04 $42.37 $42.82 $42.57 58,723
2020-09-24 $43.13 $43.28 $42.22 $42.46 $42.21 59,400
2020-09-23 $44.22 $44.24 $43.27 $43.32 $43.06 46,509
2020-09-22 $44.08 $44.34 $43.57 $44.24 $43.98 34,625
2020-09-21 $44.73 $44.73 $43.51 $44.04 $43.78 34,919
2020-09-18 $45.32 $45.52 $44.76 $45.34 $45.02 105,174
2020-09-17 $44.89 $45.19 $44.63 $45.09 $44.77 71,866
2020-09-16 $45.29 $45.78 $45.08 $45.29 $44.97 174,254
2020-09-15 $45.08 $45.29 $44.84 $45.01 $44.69 37,244
2020-09-14 $43.84 $45.05 $43.82 $44.70 $44.38 40,476
2020-09-11 $43.38 $43.58 $42.96 $43.23 $42.92 20,561
2020-09-10 $43.95 $44.27 $43.33 $43.38 $43.07 104,390
2020-09-09 $43.46 $44.23 $43.43 $43.87 $43.56 47,275
2020-09-08 $42.89 $43.22 $42.51 $42.71 $42.41 74,679
2020-09-04 $43.49 $43.57 $42.14 $43.20 $42.89 70,869
2020-09-03 $44.14 $44.46 $43.33 $43.57 $43.26 184,940
2020-09-02 $43.69 $44.53 $43.35 $44.45 $44.13 41,235
2020-09-01 $44.43 $44.58 $43.53 $43.69 $43.38 78,581
2020-08-31 $43.71 $44.41 $43.71 $44.20 $43.89 31,831
2020-08-28 $43.64 $43.83 $43.43 $43.78 $43.47 23,447
2020-08-27 $43.78 $43.78 $43.14 $43.55 $43.24 24,105
2020-08-26 $43.76 $43.76 $43.34 $43.63 $43.32 22,522
2020-08-25 $43.60 $43.87 $43.42 $43.83 $43.52 74,895
2020-08-24 $43.88 $43.92 $43.32 $43.56 $43.25 23,276
2020-08-21 $44.10 $44.16 $43.43 $43.68 $43.37 58,476
2020-08-20 $43.94 $44.30 $43.93 $44.20 $43.89 24,230
2020-08-19 $44.40 $44.57 $44.06 $44.19 $43.88 44,968
2020-08-18 $44.57 $44.62 $43.80 $44.32 $44.00 44,522
2020-08-17 $43.97 $44.64 $43.97 $44.57 $44.25 246,932
2020-08-14 $43.84 $44.11 $43.61 $43.87 $43.56 14,994
2020-08-13 $43.78 $44.05 $43.68 $43.80 $43.49 41,844
2020-08-12 $44.04 $44.19 $43.77 $43.85 $43.54 39,625
2020-08-11 $44.75 $44.75 $43.61 $43.72 $43.41 57,770
2020-08-10 $44.49 $44.80 $44.34 $44.58 $44.26 41,458
2020-08-07 $44.48 $44.96 $44.42 $44.73 $44.41 76,881
2020-08-06 $44.77 $45.08 $44.15 $44.47 $44.15 122,539
2020-08-05 $44.31 $44.82 $44.03 $44.73 $44.41 72,544
2020-08-04 $43.69 $43.77 $43.35 $43.64 $43.33 43,805
2020-08-03 $42.98 $43.77 $42.87 $43.66 $43.35 90,198
2020-07-31 $43.46 $43.46 $42.26 $42.67 $42.37 94,812
2020-07-30 $42.83 $43.52 $42.83 $43.31 $43.00 100,676
2020-07-29 $43.10 $43.37 $42.88 $43.26 $42.95 25,612
2020-07-28 $43.49 $43.65 $43.01 $43.06 $42.75 128,016
2020-07-27 $43.20 $43.49 $42.90 $43.39 $43.08 112,405
2020-07-24 $43.55 $43.55 $42.86 $43.16 $42.85 63,197
2020-07-23 $44.31 $44.55 $43.58 $43.77 $43.46 68,436
2020-07-22 $44.26 $44.52 $44.03 $44.25 $43.93 37,307
2020-07-21 $44.84 $44.88 $44.11 $44.23 $43.92 67,967
2020-07-20 $44.79 $45.03 $44.50 $44.63 $44.31 52,221
2020-07-17 $44.28 $44.83 $44.28 $44.66 $44.34 81,117
2020-07-16 $44.48 $44.48 $43.83 $44.24 $43.93 45,296
2020-07-15 $44.30 $44.84 $44.10 $44.69 $44.37 148,449
2020-07-14 $42.93 $43.47 $42.59 $43.42 $43.11 23,163
2020-07-13 $43.63 $44.45 $42.82 $42.97 $42.66 103,744
2020-07-10 $43.20 $43.50 $42.92 $43.33 $43.02 26,080
2020-07-09 $43.97 $43.97 $42.69 $43.33 $43.02 52,511
2020-07-08 $43.75 $43.84 $43.35 $43.80 $43.49 102,275
2020-07-07 $43.56 $44.05 $43.33 $43.40 $43.09 57,029
2020-07-06 $43.50 $43.96 $43.42 $43.66 $43.35 114,996
2020-07-02 $43.64 $43.69 $43.04 $43.17 $42.86 39,639
2020-07-01 $43.14 $43.57 $43.14 $43.15 $42.84 158,231
2020-06-30 $42.31 $43.19 $42.23 $42.98 $42.67 37,824
2020-06-29 $42.59 $42.92 $42.13 $42.34 $42.04 75,101
2020-06-26 $43.24 $43.24 $42.18 $42.42 $42.12 358,554
2020-06-25 $42.43 $43.10 $42.12 $43.08 $42.77 58,594
2020-06-24 $43.24 $43.28 $41.90 $42.38 $42.08 387,291
2020-06-23 $43.75 $43.96 $43.44 $43.48 $43.17 80,567
2020-06-22 $42.83 $43.47 $42.61 $43.41 $43.10 37,075
2020-06-19 $42.80 $43.11 $42.46 $42.90 $42.53 56,884
2020-06-18 $42.00 $42.43 $41.82 $42.35 $41.98 248,374
2020-06-17 $42.79 $42.79 $42.02 $42.17 $41.81 473,277
2020-06-16 $42.48 $42.66 $41.72 $42.42 $42.05 84,659
2020-06-15 $40.34 $41.49 $40.12 $41.24 $40.88 29,964
2020-06-12 $41.75 $41.87 $40.11 $40.98 $40.63 57,830
2020-06-11 $42.37 $42.57 $40.73 $40.87 $40.52 88,799
2020-06-10 $44.03 $44.10 $43.12 $43.12 $42.75 31,558
2020-06-09 $44.03 $44.44 $43.77 $43.83 $43.45 67,171
2020-06-08 $43.40 $44.37 $43.27 $44.18 $43.80 48,159
2020-06-05 $43.75 $43.92 $43.17 $43.26 $42.89 40,110
2020-06-04 $43.13 $43.44 $42.75 $43.03 $42.66 101,832
2020-06-03 $43.10 $43.47 $43.06 $43.36 $42.99 78,255
2020-06-02 $42.96 $43.18 $42.32 $43.14 $42.77 141,844
2020-06-01 $43.07 $43.22 $42.75 $43.00 $42.63 98,541
2020-05-29 $43.18 $43.47 $42.30 $43.20 $42.83 202,039
2020-05-28 $43.67 $44.01 $43.15 $43.24 $42.87 143,194
2020-05-27 $43.20 $43.22 $41.88 $43.22 $42.85 71,728
2020-05-26 $44.00 $44.00 $42.94 $42.95 $42.58 72,042
2020-05-22 $43.16 $43.20 $42.94 $43.17 $42.80 58,137
2020-05-21 $43.46 $43.46 $42.73 $43.18 $42.81 41,482
2020-05-20 $43.60 $43.89 $43.25 $43.40 $43.03 82,326
2020-05-19 $43.50 $43.75 $43.11 $43.13 $42.76 69,532
2020-05-18 $44.19 $44.19 $43.50 $43.60 $43.22 73,544
2020-05-15 $41.85 $42.88 $41.85 $42.84 $42.47 58,971
2020-05-14 $41.55 $42.23 $40.99 $42.15 $41.79 116,425
2020-05-13 $43.29 $43.35 $41.60 $42.07 $41.71 229,524
2020-05-12 $43.81 $44.45 $43.13 $43.13 $42.76 305,231
2020-05-11 $42.30 $43.53 $42.30 $43.41 $43.04 136,387
2020-05-08 $42.00 $42.26 $41.68 $41.81 $41.45 61,355
2020-05-07 $42.49 $42.49 $41.39 $41.47 $41.11 60,499
2020-05-06 $42.03 $42.45 $41.73 $42.03 $41.67 135,605
2020-05-05 $41.63 $42.04 $41.50 $41.58 $41.22 61,884
2020-05-04 $40.54 $41.07 $40.30 $40.99 $40.64 111,084
2020-05-01 $41.24 $41.40 $40.17 $40.71 $40.36 122,425
2020-04-30 $42.50 $42.62 $41.87 $41.97 $41.61 101,331
2020-04-29 $42.46 $42.88 $41.91 $42.62 $42.25 95,705
2020-04-28 $42.42 $42.42 $41.30 $41.43 $41.07 143,005
2020-04-27 $41.60 $42.09 $41.39 $41.86 $41.50 205,453
2020-04-24 $40.00 $40.63 $39.97 $40.57 $40.22 72,970
2020-04-23 $39.50 $40.31 $39.45 $39.72 $39.38 110,275
2020-04-22 $39.44 $39.45 $39.11 $39.11 $38.77 93,460
2020-04-21 $39.35 $39.45 $38.55 $38.65 $38.32 47,742
2020-04-20 $39.47 $40.60 $39.29 $39.91 $39.57 113,426
2020-04-17 $39.12 $39.90 $39.12 $39.87 $39.53 82,247
2020-04-16 $38.52 $38.77 $37.90 $38.51 $38.18 71,701
2020-04-15 $38.49 $38.70 $37.92 $38.40 $38.07 59,526
2020-04-14 $38.90 $39.28 $38.68 $39.19 $38.85 70,686
2020-04-13 $38.48 $38.48 $37.54 $38.00 $37.67 397,752
2020-04-09 $38.07 $38.60 $37.86 $38.27 $37.94 101,229
2020-04-08 $36.55 $37.68 $36.11 $37.44 $37.12 290,698
2020-04-07 $37.20 $37.20 $36.04 $36.04 $35.73 88,121
2020-04-06 $35.93 $36.50 $35.80 $36.35 $36.04 78,534
2020-04-03 $35.04 $35.48 $34.34 $34.81 $34.51 42,348
2020-04-02 $34.37 $35.15 $34.14 $35.08 $34.78 55,926
2020-04-01 $34.97 $35.40 $34.32 $34.56 $34.26 196,391
2020-03-31 $36.22 $36.53 $35.62 $36.07 $35.76 62,464
2020-03-30 $34.97 $36.29 $34.97 $36.20 $35.89 131,469
2020-03-27 $34.55 $35.54 $34.40 $34.88 $34.58 94,071
2020-03-26 $34.17 $36.03 $34.17 $35.54 $35.23 84,538
2020-03-25 $33.91 $34.85 $33.35 $33.81 $33.52 597,741
2020-03-24 $33.41 $34.04 $32.88 $33.56 $33.27 95,655
2020-03-23 $32.01 $32.33 $30.75 $31.56 $31.29 128,602
2020-03-20 $33.50 $34.25 $31.84 $32.01 $31.66 123,443
2020-03-19 $31.88 $33.31 $31.31 $32.96 $32.60 97,149
2020-03-18 $32.18 $33.30 $30.30 $31.94 $31.59 63,501
2020-03-17 $32.77 $34.70 $31.91 $33.90 $33.53 636,352
2020-03-16 $33.00 $34.28 $31.92 $32.14 $31.79 163,239
2020-03-13 $36.13 $36.49 $33.84 $36.48 $36.08 64,878
2020-03-12 $34.78 $36.14 $34.20 $34.42 $34.05 184,948
2020-03-11 $38.14 $38.65 $37.00 $37.41 $37.00 74,986
2020-03-10 $39.52 $39.65 $37.32 $39.20 $38.77 528,012
2020-03-09 $38.16 $39.38 $37.90 $38.20 $37.78 66,069
2020-03-06 $41.24 $41.70 $40.22 $41.13 $40.68 125,662
2020-03-05 $42.55 $43.11 $42.06 $42.44 $41.98 561,041
2020-03-04 $42.60 $43.45 $42.00 $43.36 $42.89 94,146
2020-03-03 $42.73 $43.37 $41.05 $41.64 $41.19 112,634
2020-03-02 $41.55 $42.69 $40.85 $42.69 $42.23 146,952
2020-02-28 $40.22 $41.23 $39.86 $41.22 $40.77 72,427
2020-02-27 $42.73 $43.29 $41.63 $41.65 $41.20 145,836
2020-02-26 $44.22 $44.63 $43.28 $43.70 $43.22 155,211
2020-02-25 $45.49 $45.59 $44.05 $44.10 $43.62 93,568
2020-02-24 $45.24 $45.53 $44.65 $44.87 $44.38 55,792
2020-02-21 $46.43 $46.61 $46.15 $46.33 $45.83 176,192
2020-02-20 $46.45 $46.47 $45.92 $46.46 $45.95 29,814
2020-02-19 $46.34 $46.58 $46.23 $46.48 $45.97 150,378
2020-02-18 $46.65 $46.87 $46.16 $46.31 $45.81 80,348
2020-02-14 $46.75 $46.83 $46.37 $46.70 $46.19 17,129
2020-02-13 $46.95 $46.96 $46.60 $46.67 $46.16 53,812
2020-02-12 $47.50 $47.50 $47.09 $47.12 $46.61 36,888
2020-02-11 $47.47 $47.57 $47.08 $47.21 $46.70 106,596
2020-02-10 $46.70 $47.33 $46.51 $47.29 $46.78 30,799
2020-02-07 $47.05 $47.15 $46.69 $46.94 $46.43 66,923
2020-02-06 $47.65 $47.65 $47.13 $47.44 $46.92 55,168
2020-02-05 $47.18 $47.75 $47.17 $47.37 $46.85 90,284
2020-02-04 $46.79 $47.07 $46.53 $46.94 $46.43 95,815
2020-02-03 $45.85 $46.47 $45.64 $46.28 $45.78 505,298
2020-01-31 $45.67 $45.67 $45.22 $45.41 $44.92 30,560
2020-01-30 $45.77 $46.12 $45.39 $45.80 $45.30 346,510
2020-01-29 $46.12 $46.42 $46.11 $46.14 $45.64 18,712
2020-01-28 $45.94 $46.21 $45.83 $46.06 $45.56 67,208
2020-01-27 $45.06 $45.91 $45.04 $45.71 $45.21 34,101
2020-01-24 $47.44 $47.44 $45.84 $46.04 $45.54 49,954
2020-01-23 $47.23 $47.31 $46.91 $47.23 $46.72 38,997
2020-01-22 $47.60 $47.83 $47.35 $47.47 $46.95 60,118
2020-01-21 $47.12 $47.64 $47.12 $47.50 $46.98 31,962
2020-01-17 $48.07 $48.07 $47.24 $47.27 $46.76 57,327
2020-01-16 $47.79 $48.12 $47.50 $47.91 $47.39 243,777
2020-01-15 $46.89 $47.70 $46.89 $47.49 $46.97 89,738
2020-01-14 $46.20 $47.40 $46.02 $47.29 $46.78 83,596
2020-01-13 $45.97 $46.10 $45.29 $46.08 $45.58 37,233
2020-01-10 $45.08 $45.85 $45.08 $45.67 $45.17 46,260
2020-01-09 $44.89 $45.10 $44.85 $44.92 $44.43 62,648
2020-01-08 $44.86 $45.06 $44.71 $44.74 $44.25 44,743
2020-01-07 $44.76 $45.22 $44.73 $45.01 $44.52 30,534
2020-01-06 $44.56 $45.04 $44.35 $45.04 $44.55 48,317
2020-01-03 $45.06 $45.35 $44.73 $44.91 $44.42 45,222
2020-01-02 $45.69 $46.10 $44.97 $45.55 $45.05 145,364
2019-12-31 $45.07 $45.81 $45.02 $45.67 $45.17 265,116
2019-12-30 $45.89 $45.93 $45.23 $45.26 $44.77 249,264
2019-12-27 $46.40 $46.40 $45.73 $45.82 $45.32 77,872
2019-12-26 $46.53 $46.57 $46.22 $46.34 $45.84 61,978
2019-12-24 $46.40 $46.53 $46.14 $46.53 $46.02 37,180
2019-12-23 $45.64 $46.55 $45.44 $46.17 $45.67 146,115
2019-12-20 $45.04 $45.45 $45.01 $45.34 $44.78 40,037
2019-12-19 $44.38 $45.09 $44.38 $44.87 $44.31 90,888
2019-12-18 $43.68 $44.04 $43.64 $44.01 $43.46 67,424
2019-12-17 $43.49 $43.71 $42.96 $43.69 $43.15 140,330
2019-12-16 $43.63 $43.74 $42.99 $43.31 $42.77 92,406
2019-12-13 $42.06 $42.37 $41.71 $41.89 $41.37 146,537
2019-12-12 $41.36 $42.06 $41.26 $41.97 $41.45 42,703
2019-12-11 $41.78 $41.91 $41.34 $41.38 $40.87 39,944
2019-12-10 $41.35 $41.69 $41.21 $41.68 $41.16 72,375
2019-12-09 $41.23 $41.42 $41.05 $41.31 $40.80 25,526
2019-12-06 $40.75 $41.11 $40.75 $41.01 $40.50 39,215
2019-12-05 $41.20 $41.20 $40.49 $40.56 $40.06 53,186
2019-12-04 $40.83 $41.33 $40.59 $41.23 $40.72 332,235
2019-12-03 $40.54 $40.66 $40.18 $40.64 $40.14 111,210
2019-12-02 $41.01 $41.05 $40.61 $40.74 $40.23 228,781
2019-11-29 $40.66 $41.11 $40.66 $40.93 $40.42 114,618
2019-11-27 $40.35 $40.87 $40.35 $40.80 $40.29 156,687
2019-11-26 $40.58 $40.70 $40.15 $40.31 $39.81 175,478
2019-11-25 $40.16 $40.62 $40.16 $40.48 $39.98 81,730
2019-11-22 $39.61 $40.12 $39.61 $40.05 $39.55 28,909
2019-11-21 $39.51 $39.80 $39.27 $39.55 $39.06 159,672
2019-11-20 $39.01 $39.75 $39.01 $39.43 $38.94 170,079
2019-11-19 $38.79 $39.14 $38.57 $39.03 $38.55 68,973
2019-11-18 $38.65 $38.69 $38.45 $38.65 $38.17 33,865
2019-11-15 $38.27 $38.80 $38.16 $38.77 $38.29 171,758
2019-11-14 $38.19 $38.20 $37.92 $38.20 $37.73 21,493
2019-11-13 $38.03 $38.38 $37.95 $38.25 $37.78 22,255
2019-11-12 $38.52 $38.84 $38.17 $38.18 $37.71 50,916
2019-11-11 $38.62 $38.75 $38.35 $38.57 $38.09 20,117
2019-11-08 $38.08 $38.80 $37.94 $38.80 $38.32 40,943
2019-11-07 $38.22 $38.47 $38.07 $38.18 $37.71 37,188
2019-11-06 $38.87 $39.00 $38.05 $38.14 $37.67 52,319
2019-11-05 $39.48 $39.48 $38.97 $39.08 $38.60 53,634
2019-11-04 $39.71 $39.74 $39.41 $39.45 $38.96 40,969
2019-11-01 $38.87 $39.51 $38.80 $39.47 $38.98 80,582
2019-10-31 $38.70 $38.70 $38.35 $38.67 $38.19 39,618
2019-10-30 $38.77 $38.88 $38.52 $38.69 $38.21 97,073
2019-10-29 $38.51 $38.84 $38.31 $38.73 $38.25 143,702
2019-10-28 $37.98 $38.48 $37.98 $38.39 $37.91 50,647
2019-10-25 $37.31 $38.01 $37.28 $37.88 $37.41 74,583
2019-10-24 $37.71 $37.71 $37.28 $37.41 $36.95 18,266
2019-10-23 $37.42 $37.77 $37.15 $37.70 $37.23 84,324
2019-10-22 $37.59 $37.85 $37.43 $37.43 $36.97 113,037
2019-10-21 $37.33 $37.75 $37.19 $37.46 $37.00 58,579
2019-10-18 $37.62 $37.71 $37.00 $37.34 $36.88 75,938
2019-10-17 $37.30 $37.86 $37.22 $37.71 $37.24 182,104
2019-10-16 $36.80 $37.38 $36.80 $37.21 $36.75 161,946
2019-10-15 $35.95 $36.93 $35.95 $36.76 $36.30 37,019
2019-10-14 $35.60 $35.63 $35.31 $35.37 $34.93 29,705
2019-10-11 $35.22 $35.94 $35.22 $35.59 $35.15 53,403
2019-10-10 $34.76 $35.04 $34.68 $34.83 $34.40 37,810
2019-10-09 $35.00 $35.00 $34.73 $34.77 $34.34 38,593
2019-10-08 $35.25 $35.32 $34.82 $34.82 $34.39 36,740
2019-10-07 $35.60 $35.95 $35.55 $35.68 $35.24 55,774
2019-10-04 $35.43 $35.81 $35.16 $35.80 $35.36 46,105
2019-10-03 $34.59 $35.32 $34.39 $35.31 $34.87 32,111
2019-10-02 $34.81 $34.81 $34.37 $34.65 $34.22 79,568
2019-10-01 $35.71 $36.15 $34.71 $34.99 $34.56 232,846
2019-09-30 $35.82 $35.87 $35.52 $35.59 $35.15 28,571
2019-09-27 $36.07 $36.31 $35.74 $35.75 $35.31 16,660
2019-09-26 $36.84 $36.84 $35.91 $36.01 $35.56 469,507
2019-09-25 $36.80 $36.81 $36.56 $36.75 $36.29 269,833
2019-09-24 $37.25 $37.25 $36.52 $36.67 $36.22 15,127
2019-09-23 $37.48 $37.60 $37.25 $37.25 $36.79 401,377
2019-09-20 $37.15 $37.74 $37.15 $37.60 $37.05 16,588
2019-09-19 $37.28 $37.53 $37.04 $37.06 $36.52 30,650
2019-09-18 $37.50 $37.50 $37.01 $37.30 $36.75 18,645
2019-09-17 $37.79 $37.79 $37.24 $37.53 $36.98 40,758
2019-09-16 $37.14 $37.74 $37.14 $37.64 $37.09 241,178
2019-09-13 $37.54 $37.92 $37.18 $37.31 $36.76 170,014
2019-09-12 $37.67 $37.69 $37.10 $37.37 $36.82 541,236
2019-09-11 $36.99 $37.61 $36.99 $37.60 $37.05 279,708
2019-09-10 $35.56 $36.96 $35.48 $36.95 $36.41 42,203
2019-09-09 $35.98 $35.98 $35.42 $35.79 $35.27 26,788
2019-09-06 $35.41 $35.94 $35.41 $35.87 $35.35 209,283
2019-09-05 $35.23 $35.49 $35.01 $35.36 $34.84 62,096
2019-09-04 $35.26 $35.33 $34.93 $35.13 $34.62 16,799
2019-09-03 $35.23 $35.46 $34.88 $35.03 $34.52 39,474
2019-08-30 $35.60 $35.65 $35.16 $35.46 $34.94 27,041
2019-08-29 $35.48 $35.58 $35.38 $35.53 $35.01 26,973
2019-08-28 $34.77 $35.28 $34.71 $35.19 $34.68 26,065
2019-08-27 $35.99 $35.99 $34.91 $34.91 $34.40 28,291
2019-08-26 $35.71 $35.71 $35.53 $35.67 $35.15 25,457
2019-08-23 $36.21 $36.47 $35.30 $35.39 $34.87 20,298
2019-08-22 $36.63 $36.67 $36.16 $36.34 $35.81 21,660
2019-08-21 $36.62 $36.62 $36.35 $36.56 $36.03 24,076
2019-08-20 $36.49 $36.81 $36.30 $36.30 $35.77 18,347
2019-08-19 $36.19 $36.73 $36.19 $36.58 $36.05 27,140
2019-08-16 $35.59 $36.04 $35.55 $35.92 $35.39 30,082
2019-08-15 $35.85 $35.85 $35.37 $35.45 $34.93 34,872
2019-08-14 $36.39 $36.39 $35.70 $35.70 $35.18 227,887
2019-08-13 $36.45 $37.10 $36.42 $36.89 $36.35 36,485
2019-08-12 $36.89 $36.89 $36.28 $36.48 $35.95 28,652
2019-08-09 $36.89 $37.15 $36.82 $37.07 $36.53 36,433
2019-08-08 $36.96 $37.55 $36.87 $37.52 $36.97 27,406
2019-08-07 $36.36 $36.87 $35.93 $36.77 $36.23 23,900
2019-08-06 $36.95 $37.04 $36.29 $36.72 $36.18 22,597
2019-08-05 $37.20 $37.21 $36.31 $36.61 $36.07 37,196
2019-08-02 $37.87 $38.15 $37.56 $37.69 $37.14 40,981
2019-08-01 $38.02 $38.50 $37.72 $37.95 $37.40 76,435
2019-07-31 $38.28 $38.51 $37.79 $37.97 $37.41 50,934
2019-07-30 $37.79 $38.35 $37.63 $38.35 $37.79 32,643
2019-07-29 $38.29 $38.50 $37.81 $38.02 $37.46 283,729
2019-07-26 $37.51 $38.03 $37.51 $37.98 $37.42 45,334
2019-07-25 $37.98 $37.98 $37.41 $37.42 $36.87 41,944
2019-07-24 $37.53 $38.06 $37.45 $38.02 $37.46 78,093
2019-07-23 $37.67 $37.83 $37.55 $37.65 $37.10 20,300
2019-07-22 $37.61 $37.74 $37.34 $37.59 $37.04 22,194
2019-07-19 $37.92 $37.93 $37.56 $37.61 $37.06 33,124
2019-07-18 $37.77 $37.99 $37.62 $37.93 $37.38 32,819
2019-07-17 $38.14 $38.14 $37.71 $37.76 $37.21 63,454
2019-07-16 $38.38 $38.46 $38.14 $38.16 $37.60 44,619
2019-07-15 $38.47 $38.56 $38.27 $38.45 $37.89 23,635
2019-07-12 $38.65 $38.65 $38.20 $38.52 $37.96 29,450
2019-07-11 $39.30 $39.30 $38.38 $38.67 $38.10 95,185
2019-07-10 $39.37 $39.43 $38.91 $39.31 $38.74 56,643
2019-07-09 $39.03 $39.69 $39.03 $39.61 $39.03 28,765
2019-07-08 $39.74 $39.74 $38.90 $39.17 $38.60 78,420
2019-07-05 $40.32 $40.55 $39.77 $39.86 $39.28 34,844
2019-07-03 $40.33 $40.51 $40.33 $40.51 $39.92 7,995
2019-07-02 $40.30 $40.31 $39.87 $40.22 $39.63 47,222
2019-07-01 $40.11 $40.34 $40.05 $40.20 $39.61 90,819
2019-06-28 $39.52 $39.83 $39.50 $39.83 $39.25 52,996
2019-06-27 $38.67 $39.43 $38.67 $39.36 $38.78 55,764
2019-06-26 $38.73 $38.73 $38.21 $38.41 $37.85 140,069
2019-06-25 $38.43 $39.07 $38.38 $38.66 $38.09 74,795
2019-06-24 $38.44 $38.44 $37.70 $37.77 $37.22 82,934
2019-06-21 $38.50 $38.61 $37.90 $38.51 $37.88 47,325
2019-06-20 $38.79 $39.11 $38.51 $38.53 $37.90 196,174
2019-06-19 $38.12 $38.51 $38.12 $38.46 $37.83 24,156
2019-06-18 $37.80 $38.26 $37.78 $38.13 $37.50 53,001
2019-06-17 $37.40 $37.72 $37.39 $37.60 $36.98 17,576
2019-06-14 $37.80 $37.80 $37.25 $37.25 $36.64 72,463
2019-06-13 $37.77 $37.88 $37.51 $37.79 $37.17 30,513
2019-06-12 $37.43 $37.74 $37.36 $37.70 $37.08 39,778
2019-06-11 $37.95 $38.00 $37.36 $37.50 $36.89 50,800
2019-06-10 $38.11 $38.21 $37.74 $37.77 $37.15 37,672
2019-06-07 $37.81 $38.14 $37.76 $38.06 $37.44 39,864
2019-06-06 $37.99 $38.02 $37.56 $37.67 $37.05 47,938
2019-06-05 $38.30 $38.47 $37.77 $37.98 $37.36 42,953
2019-06-04 $37.62 $38.18 $37.58 $38.18 $37.55 40,412
2019-06-03 $36.83 $37.49 $36.83 $37.27 $36.66 86,195
2019-05-31 $36.91 $36.97 $36.50 $36.75 $36.15 41,649
2019-05-30 $37.67 $37.80 $37.10 $37.20 $36.59 16,861
2019-05-29 $37.48 $37.69 $37.00 $37.62 $37.00 26,252
2019-05-28 $38.66 $38.66 $37.75 $37.77 $37.15 32,616
2019-05-24 $38.76 $39.00 $38.61 $38.61 $37.98 24,073
2019-05-23 $38.71 $38.71 $38.38 $38.60 $37.97 34,058
2019-05-22 $38.92 $39.18 $38.61 $38.98 $38.34 11,360
2019-05-21 $38.89 $39.18 $38.68 $39.08 $38.44 43,631
2019-05-20 $39.09 $39.09 $38.80 $38.86 $38.22 31,539
2019-05-17 $39.22 $39.72 $39.05 $39.24 $38.60 31,796
2019-05-16 $39.40 $39.84 $39.40 $39.54 $38.89 49,446
2019-05-15 $38.98 $39.44 $38.81 $39.37 $38.72 38,095
2019-05-14 $39.00 $39.43 $39.00 $39.26 $38.62 44,100
2019-05-13 $39.75 $39.75 $38.64 $38.86 $38.22 194,773
2019-05-10 $40.50 $40.67 $39.92 $40.55 $39.89 25,849
2019-05-09 $40.13 $40.73 $39.84 $40.70 $40.03 75,618
2019-05-08 $39.61 $40.55 $39.61 $40.32 $39.66 45,045
2019-05-07 $40.73 $40.75 $39.40 $39.60 $38.95 68,021
2019-05-06 $40.28 $41.35 $40.28 $41.23 $40.55 41,935
2019-05-03 $40.40 $40.93 $40.39 $40.91 $40.24 28,678
2019-05-02 $39.97 $40.26 $39.70 $40.26 $39.60 34,518
2019-05-01 $39.92 $40.32 $39.61 $39.87 $39.22 62,000
2019-04-30 $40.28 $40.28 $39.55 $39.82 $39.17 40,835
2019-04-29 $40.21 $40.61 $40.21 $40.39 $39.73 56,292
2019-04-26 $39.84 $40.20 $39.74 $40.18 $39.52 23,878
2019-04-25 $39.40 $39.79 $39.13 $39.70 $39.05 45,562
2019-04-24 $39.55 $39.67 $39.24 $39.42 $38.77 27,924
2019-04-23 $38.98 $39.82 $38.87 $39.60 $38.95 76,690
2019-04-22 $38.76 $39.03 $38.48 $38.94 $38.30 96,378
2019-04-18 $38.96 $39.11 $38.24 $38.89 $38.25 84,845
2019-04-17 $40.38 $40.49 $38.56 $38.88 $38.24 107,187
2019-04-16 $40.84 $40.84 $40.19 $40.25 $39.59 31,226
2019-04-15 $40.64 $40.64 $40.33 $40.57 $39.90 24,709
2019-04-12 $41.00 $41.11 $40.44 $40.57 $39.90 121,699
2019-04-11 $41.49 $41.49 $40.84 $40.91 $40.24 37,068
2019-04-10 $41.46 $41.56 $41.39 $41.47 $40.79 36,098
2019-04-09 $41.91 $41.91 $41.39 $41.46 $40.78 33,323
2019-04-08 $42.29 $42.30 $42.01 $42.26 $41.57 29,086
2019-04-05 $42.06 $42.47 $42.06 $42.26 $41.57 75,804
2019-04-04 $41.69 $41.98 $41.63 $41.94 $41.25 58,033
2019-04-03 $41.87 $41.98 $41.54 $41.70 $41.02 56,952
2019-04-02 $41.65 $41.81 $41.54 $41.62 $40.94 26,185
2019-04-01 $41.85 $42.00 $41.64 $41.65 $40.97 126,271
2019-03-29 $41.41 $41.67 $41.30 $41.58 $40.90 36,026
2019-03-28 $40.99 $41.33 $40.99 $41.27 $40.59 41,475
2019-03-27 $41.23 $41.29 $40.56 $40.90 $40.23 39,407
2019-03-26 $41.10 $41.52 $41.01 $41.19 $40.51 61,273
2019-03-25 $41.20 $41.23 $40.65 $40.90 $40.23 67,689
2019-03-22 $42.29 $42.29 $41.16 $41.20 $40.52 82,606
2019-03-21 $41.88 $42.59 $41.88 $42.39 $41.69 56,151
2019-03-20 $42.19 $42.38 $41.76 $42.04 $41.35 100,250
2019-03-19 $42.07 $42.40 $42.07 $42.30 $41.61 62,415
2019-03-18 $41.81 $42.06 $41.71 $41.99 $41.30 34,055
2019-03-15 $41.79 $41.90 $41.62 $41.75 $41.00 58,762
2019-03-14 $41.89 $42.12 $41.68 $41.73 $40.98 187,837
2019-03-13 $41.70 $42.03 $41.65 $41.96 $41.21 81,314
2019-03-12 $41.36 $41.81 $41.20 $41.51 $40.76 45,082
2019-03-11 $41.04 $41.31 $40.74 $41.20 $40.46 24,685
2019-03-08 $40.64 $40.97 $40.50 $40.96 $40.22 48,034
2019-03-07 $41.06 $41.28 $40.75 $40.98 $40.24 113,757
2019-03-06 $42.41 $42.45 $41.00 $41.06 $40.32 85,466
2019-03-05 $42.75 $42.84 $42.19 $42.47 $41.71 87,547
2019-03-04 $43.59 $43.83 $42.41 $42.79 $42.02 48,666
2019-03-01 $43.23 $43.52 $42.95 $43.41 $42.63 28,098
2019-02-28 $42.37 $43.12 $42.37 $42.90 $42.13 22,203
2019-02-27 $41.70 $42.39 $41.69 $42.06 $41.30 55,729
2019-02-26 $41.47 $42.28 $41.47 $41.72 $40.97 45,693
2019-02-25 $41.77 $41.77 $41.38 $41.38 $40.64 28,580
2019-02-22 $40.83 $41.48 $40.83 $41.40 $40.66 37,379
2019-02-21 $41.24 $41.24 $40.56 $40.70 $39.97 22,229
2019-02-20 $41.78 $41.86 $41.20 $41.34 $40.60 23,323
2019-02-19 $41.59 $41.90 $41.56 $41.75 $41.00 24,302
2019-02-15 $41.47 $41.75 $41.47 $41.70 $40.95 19,063
2019-02-14 $40.83 $41.43 $40.80 $41.27 $40.53 103,026
2019-02-13 $40.97 $41.24 $40.87 $40.92 $40.18 25,853
2019-02-12 $40.63 $41.00 $40.50 $40.96 $40.22 137,323
2019-02-11 $40.38 $40.44 $40.06 $40.44 $39.71 37,762
2019-02-08 $39.92 $40.37 $39.90 $40.28 $39.56 44,191
2019-02-07 $40.56 $40.69 $39.91 $40.11 $39.39 60,006
2019-02-06 $40.82 $41.04 $40.54 $40.85 $40.12 62,029
2019-02-05 $40.75 $41.44 $40.75 $41.00 $40.26 87,349
2019-02-04 $40.29 $40.65 $40.20 $40.65 $39.92 55,975
2019-02-01 $40.15 $40.40 $39.91 $40.38 $39.65 67,542
2019-01-31 $39.76 $40.40 $39.71 $40.13 $39.41 42,773
2019-01-30 $39.32 $39.97 $39.19 $39.82 $39.10 76,667
2019-01-29 $39.29 $39.35 $38.97 $39.23 $38.52 32,893
2019-01-28 $39.55 $39.55 $39.17 $39.32 $38.61 20,804
2019-01-25 $39.75 $39.86 $39.54 $39.81 $39.09 40,658
2019-01-24 $39.51 $39.53 $39.18 $39.31 $38.60 28,666
2019-01-23 $39.88 $40.10 $39.19 $39.64 $38.93 42,013
2019-01-22 $40.04 $40.04 $39.48 $39.65 $38.94 48,478
2019-01-18 $39.99 $40.24 $39.66 $40.24 $39.52 59,973
2019-01-17 $39.46 $40.01 $39.46 $39.86 $39.14 26,254
2019-01-16 $39.86 $40.16 $39.56 $39.56 $38.85 22,111
2019-01-15 $39.24 $39.87 $39.20 $39.85 $39.13 47,682
2019-01-14 $39.36 $39.42 $39.18 $39.18 $38.48 90,199
2019-01-11 $39.26 $39.63 $39.18 $39.61 $38.90 135,329
2019-01-10 $38.89 $39.42 $38.68 $39.41 $38.70 221,836
2019-01-09 $39.27 $39.33 $38.91 $39.04 $38.34 60,320
2019-01-08 $39.13 $39.36 $38.54 $39.26 $38.55 99,899
2019-01-07 $37.75 $38.92 $37.72 $38.71 $38.01 57,096
2019-01-04 $36.56 $37.60 $36.55 $37.56 $36.88 89,439
2019-01-03 $36.97 $36.97 $35.92 $35.92 $35.27 141,749
2019-01-02 $36.11 $37.15 $36.11 $36.91 $36.25 130,551
2018-12-31 $36.50 $36.67 $36.17 $36.62 $35.96 201,208
2018-12-28 $36.32 $36.89 $36.11 $36.43 $35.77 112,299
2018-12-27 $35.85 $36.21 $34.86 $36.21 $35.56 96,152
2018-12-26 $35.00 $36.40 $34.74 $36.39 $35.74 119,709
2018-12-24 $34.85 $35.21 $34.51 $34.77 $34.14 55,395
2018-12-21 $36.75 $36.75 $35.16 $35.18 $34.44 312,817
2018-12-20 $37.31 $37.55 $36.41 $36.68 $35.91 82,962
2018-12-19 $38.56 $38.78 $37.27 $37.49 $36.70 183,730
2018-12-18 $39.19 $39.19 $38.27 $38.48 $37.67 43,369
2018-12-17 $39.60 $39.94 $38.70 $38.88 $38.06 95,620
2018-12-14 $40.81 $41.00 $39.76 $39.88 $39.04 63,121
2018-12-13 $41.62 $41.62 $41.02 $41.22 $40.36 25,391
2018-12-12 $41.66 $42.14 $41.51 $41.54 $40.67 208,119
2018-12-11 $41.50 $41.51 $40.75 $41.18 $40.32 55,837
2018-12-10 $41.09 $41.17 $40.24 $41.11 $40.25 73,647
2018-12-07 $42.07 $42.32 $40.98 $41.13 $40.27 76,638
2018-12-06 $42.08 $42.29 $41.29 $42.18 $41.30 44,329
2018-12-04 $44.00 $44.12 $42.78 $42.82 $41.92 25,038
2018-12-03 $43.99 $44.08 $43.61 $43.90 $42.98 63,464
2018-11-30 $43.25 $43.66 $43.04 $43.65 $42.73 80,071
2018-11-29 $43.09 $43.62 $43.00 $43.30 $42.39 111,082
2018-11-28 $42.56 $43.24 $42.25 $43.24 $42.33 59,696
2018-11-27 $42.37 $42.46 $42.21 $42.46 $41.57 70,741
2018-11-26 $43.12 $43.12 $42.55 $42.70 $41.80 24,010
2018-11-23 $42.25 $43.25 $42.25 $42.73 $41.83 513,586
2018-11-21 $42.59 $42.73 $42.39 $42.55 $41.66 15,367
2018-11-20 $42.68 $43.00 $42.30 $42.44 $41.55 36,244
2018-11-19 $43.30 $43.46 $42.82 $43.04 $42.14 123,477
2018-11-16 $43.01 $43.47 $42.89 $43.39 $42.48 36,906
2018-11-15 $42.52 $43.26 $42.36 $43.23 $42.32 182,590
2018-11-14 $43.88 $43.95 $42.51 $42.73 $41.83 132,886
2018-11-13 $43.93 $44.19 $43.52 $43.68 $42.76 47,148
2018-11-12 $44.04 $44.17 $43.68 $43.73 $42.81 45,241
2018-11-09 $44.17 $44.21 $43.73 $44.08 $43.16 40,129
2018-11-08 $44.93 $44.93 $44.30 $44.41 $43.48 41,389
2018-11-07 $44.60 $45.28 $44.46 $45.16 $44.21 129,056
2018-11-06 $44.62 $44.65 $43.94 $44.60 $43.66 100,296
2018-11-05 $44.38 $44.60 $44.05 $44.35 $43.42 115,749
2018-11-02 $44.98 $45.22 $43.97 $44.37 $43.44 82,968
2018-11-01 $43.54 $44.79 $43.54 $44.74 $43.80 56,341
2018-10-31 $43.53 $43.61 $43.11 $43.28 $42.37 145,612
2018-10-30 $42.66 $43.43 $42.51 $43.08 $42.18 58,704
2018-10-29 $43.39 $43.78 $42.17 $42.74 $41.84 95,549
2018-10-26 $42.72 $43.35 $42.15 $42.90 $42.00 59,363
2018-10-25 $42.67 $43.56 $42.29 $43.19 $42.28 220,203
2018-10-24 $44.56 $44.74 $42.55 $42.58 $41.69 617,643
2018-10-23 $44.14 $44.86 $43.71 $44.59 $43.66 44,957
2018-10-22 $45.31 $45.36 $44.46 $44.73 $43.79 47,472
2018-10-19 $45.72 $46.05 $45.22 $45.29 $44.34 71,940
2018-10-18 $45.91 $46.04 $45.16 $45.55 $44.59 57,776
2018-10-17 $45.66 $45.88 $45.05 $45.83 $44.87 322,463
2018-10-16 $44.63 $45.74 $44.63 $45.70 $44.74 110,788
2018-10-15 $44.27 $44.77 $44.18 $44.52 $43.59 375,921
2018-10-12 $44.45 $44.56 $43.89 $44.34 $43.41 48,569
2018-10-11 $44.80 $44.92 $43.52 $43.82 $42.90 108,404
2018-10-10 $45.88 $46.08 $44.91 $44.93 $43.99 82,845
2018-10-09 $45.66 $46.12 $45.38 $45.93 $44.97 96,421
2018-10-08 $45.77 $46.19 $45.39 $45.70 $44.74 71,098
2018-10-05 $46.13 $46.53 $45.48 $45.98 $45.02 98,721
2018-10-04 $47.17 $47.20 $45.73 $46.01 $45.05 81,698
2018-10-03 $47.06 $47.47 $46.94 $47.26 $46.27 223,962
2018-10-02 $46.84 $47.03 $46.68 $46.86 $45.88 152,503
2018-10-01 $48.49 $48.61 $46.81 $46.90 $45.92 667,700
2018-09-28 $48.47 $48.72 $48.43 $48.56 $47.54 64,097
2018-09-27 $48.28 $48.63 $48.16 $48.49 $47.47 82,834
2018-09-26 $48.63 $48.65 $48.14 $48.23 $47.22 67,314
2018-09-25 $48.81 $48.85 $48.55 $48.55 $47.53 19,820
2018-09-24 $48.42 $48.85 $48.39 $48.65 $47.63 29,995
2018-09-21 $48.95 $48.98 $48.62 $48.69 $47.62 37,218
2018-09-20 $48.17 $48.88 $48.17 $48.85 $47.77 172,163
2018-09-19 $48.16 $48.32 $47.88 $48.03 $46.97 57,307
2018-09-18 $47.57 $48.26 $47.57 $48.08 $47.02 80,837
2018-09-17 $48.37 $48.43 $47.60 $47.71 $46.66 54,493
2018-09-14 $48.86 $48.86 $48.29 $48.38 $47.31 39,800
2018-09-13 $48.97 $48.99 $48.64 $48.94 $47.86 69,751
2018-09-12 $48.74 $48.96 $48.47 $48.85 $47.77 24,275
2018-09-11 $48.76 $48.90 $48.44 $48.74 $47.66 41,728
2018-09-10 $49.41 $49.51 $48.79 $48.94 $47.86 21,009
2018-09-07 $48.89 $49.31 $48.82 $49.02 $47.94 30,086
2018-09-06 $49.67 $49.80 $48.81 $48.98 $47.90 68,933
2018-09-05 $49.69 $49.84 $49.45 $49.78 $48.68 47,147
2018-09-04 $49.96 $49.96 $49.44 $49.80 $48.70 577,162
2018-08-31 $49.34 $49.97 $49.34 $49.96 $48.86 48,454
2018-08-30 $49.28 $49.72 $49.28 $49.48 $48.39 41,597
2018-08-29 $49.31 $49.56 $48.97 $49.50 $48.41 51,044
2018-08-28 $49.33 $49.34 $49.00 $49.34 $48.25 51,025
2018-08-27 $48.96 $49.31 $48.94 $49.00 $47.92 43,820
2018-08-24 $48.84 $49.07 $48.55 $48.85 $47.77 190,892
2018-08-23 $49.15 $49.27 $48.70 $48.82 $47.74 411,131
2018-08-22 $48.85 $49.30 $48.64 $49.16 $48.08 20,721
2018-08-21 $49.27 $49.42 $48.96 $49.13 $48.05 64,749
2018-08-20 $48.93 $49.39 $48.93 $49.32 $48.23 120,150
2018-08-17 $48.85 $49.05 $48.44 $48.91 $47.83 95,792
2018-08-16 $48.22 $48.67 $48.03 $48.63 $47.56 149,635
2018-08-15 $48.02 $48.20 $47.50 $48.09 $47.03 119,030
2018-08-14 $47.91 $48.30 $47.91 $48.24 $47.18 36,253
2018-08-13 $47.89 $48.14 $47.70 $47.86 $46.80 34,983
2018-08-10 $47.81 $48.30 $47.68 $47.89 $46.83 27,840
2018-08-09 $47.98 $48.29 $47.73 $48.08 $47.02 340,085
2018-08-08 $48.00 $48.46 $47.81 $48.35 $47.28 41,899
2018-08-07 $47.61 $48.21 $47.52 $47.92 $46.86 124,678
2018-08-06 $47.00 $47.42 $46.71 $47.24 $46.20 72,417
2018-08-03 $46.77 $46.98 $46.64 $46.96 $45.92 31,699
2018-08-02 $46.17 $46.82 $46.17 $46.73 $45.70 58,231
2018-08-01 $46.42 $46.72 $46.37 $46.39 $45.37 108,707
2018-07-31 $46.03 $46.56 $45.93 $46.45 $45.42 59,797
2018-07-30 $45.86 $46.10 $45.62 $45.91 $44.90 215,746
2018-07-27 $45.86 $46.00 $45.35 $45.69 $44.68 27,511
2018-07-26 $45.99 $46.15 $45.73 $45.95 $44.94 43,042
2018-07-25 $45.19 $45.98 $45.19 $45.91 $44.90 46,776
2018-07-24 $45.60 $45.78 $44.96 $45.22 $44.22 55,172
2018-07-23 $44.99 $45.63 $44.99 $45.45 $44.45 45,622
2018-07-20 $45.16 $45.21 $45.02 $45.07 $44.08 17,122
2018-07-19 $45.04 $45.29 $44.72 $45.18 $44.18 27,391
2018-07-18 $45.24 $45.30 $44.94 $45.18 $44.18 24,369
2018-07-17 $44.75 $45.39 $44.73 $45.28 $44.28 27,841
2018-07-16 $45.38 $45.39 $44.68 $44.84 $43.85 33,424
2018-07-13 $45.45 $45.69 $45.33 $45.37 $44.37 40,060
2018-07-12 $45.07 $45.53 $44.97 $45.53 $44.53 64,912
2018-07-11 $44.58 $44.85 $44.44 $44.66 $43.67 70,390
2018-07-10 $45.03 $45.03 $44.63 $44.81 $43.82 61,173
2018-07-09 $44.55 $45.00 $44.40 $44.86 $43.87 125,129
2018-07-06 $43.64 $44.45 $43.64 $44.39 $43.41 93,163
2018-07-05 $43.43 $43.67 $43.13 $43.66 $42.70 30,260
2018-07-03 $43.20 $43.51 $43.06 $43.07 $42.12 22,374
2018-07-02 $42.68 $43.15 $42.52 $43.15 $42.20 82,773
2018-06-29 $43.12 $43.36 $42.95 $43.01 $42.06 76,065
2018-06-28 $42.52 $43.09 $42.35 $42.95 $42.00 97,233
2018-06-27 $43.24 $43.48 $42.55 $42.55 $41.61 36,970
2018-06-26 $43.34 $43.46 $42.68 $43.23 $42.28 58,518
2018-06-25 $43.68 $43.88 $43.02 $43.29 $42.33 42,235
2018-06-22 $44.28 $44.29 $43.84 $43.95 $42.98 52,368
2018-06-21 $44.83 $44.83 $44.10 $44.14 $43.17 64,251
2018-06-20 $44.65 $45.08 $44.57 $44.91 $43.92 44,195
2018-06-19 $43.94 $44.54 $43.87 $44.52 $43.54 56,168
2018-06-18 $44.24 $44.43 $44.07 $44.30 $43.32 80,160
2018-06-15 $44.38 $44.60 $44.09 $44.60 $43.62 29,369
2018-06-14 $44.40 $44.40 $44.01 $44.39 $43.35 39,981
2018-06-13 $44.23 $44.61 $44.09 $44.27 $43.24 37,374
2018-06-12 $44.09 $44.46 $44.03 $44.12 $43.09 92,352
2018-06-11 $43.78 $44.11 $43.66 $43.93 $42.90 40,061
2018-06-08 $43.21 $43.84 $43.21 $43.77 $42.75 36,422
2018-06-07 $43.34 $43.59 $42.99 $43.26 $42.25 125,694
2018-06-06 $42.28 $43.37 $42.28 $43.28 $42.27 165,539
2018-06-05 $42.05 $42.51 $42.05 $42.25 $41.26 57,130
2018-06-04 $42.50 $42.50 $41.58 $42.05 $41.07 59,661
2018-06-01 $42.28 $42.77 $42.24 $42.75 $41.75 74,906
2018-05-31 $42.52 $42.52 $42.09 $42.10 $41.12 39,407
2018-05-30 $42.01 $42.73 $42.01 $42.62 $41.62 154,855
2018-05-29 $41.80 $42.00 $41.46 $41.84 $40.86 22,499
2018-05-25 $41.87 $42.13 $41.87 $42.05 $41.07 27,933
2018-05-24 $41.95 $42.23 $41.73 $41.87 $40.89 30,266
2018-05-23 $41.60 $42.34 $41.56 $42.01 $41.03 185,461
2018-05-22 $41.96 $42.16 $41.71 $41.79 $40.81 42,598
2018-05-21 $42.38 $42.43 $41.87 $41.99 $41.01 44,782
2018-05-18 $42.14 $42.39 $42.03 $42.32 $41.33 101,052
2018-05-17 $41.75 $42.20 $41.60 $42.14 $41.16 34,419
2018-05-16 $41.94 $42.00 $41.60 $41.85 $40.87 30,193
2018-05-15 $41.70 $42.05 $41.69 $41.83 $40.85 60,311
2018-05-14 $41.40 $42.23 $41.40 $41.88 $40.90 76,742
2018-05-11 $40.34 $41.35 $40.27 $41.29 $40.33 45,249
2018-05-10 $39.85 $40.72 $39.85 $40.22 $39.28 75,308
2018-05-09 $39.17 $39.81 $38.84 $39.62 $38.69 146,948
2018-05-08 $39.61 $39.68 $38.94 $39.15 $38.24 528,567
2018-05-07 $39.38 $39.71 $39.38 $39.53 $38.61 74,666
2018-05-04 $38.92 $39.46 $38.78 $39.32 $38.40 135,580
2018-05-03 $39.80 $39.80 $38.71 $39.04 $38.13 65,471
2018-05-02 $40.10 $40.36 $39.89 $39.90 $38.97 46,365
2018-05-01 $40.07 $40.48 $39.80 $40.47 $39.52 73,145
2018-04-30 $41.13 $41.15 $40.24 $40.27 $39.33 111,842
2018-04-27 $40.77 $41.14 $40.77 $40.96 $40.00 37,306
2018-04-26 $40.65 $40.98 $40.48 $40.76 $39.81 38,779
2018-04-25 $40.72 $40.84 $40.02 $40.46 $39.52 42,297
2018-04-24 $41.08 $41.33 $40.47 $40.76 $39.81 48,427
2018-04-23 $41.19 $41.34 $40.78 $40.94 $39.98 68,511
2018-04-20 $41.97 $42.01 $41.66 $41.68 $40.71 27,729
2018-04-19 $42.28 $42.36 $41.73 $42.01 $41.03 26,053
2018-04-18 $42.23 $42.53 $42.11 $42.36 $41.37 73,896
2018-04-17 $42.00 $42.30 $41.85 $42.23 $41.24 24,939
2018-04-16 $41.93 $41.93 $41.39 $41.75 $40.77 25,678
2018-04-13 $42.08 $42.23 $41.43 $41.66 $40.69 67,992
2018-04-12 $42.08 $42.18 $41.86 $41.93 $40.95 27,341
2018-04-11 $41.75 $42.22 $41.75 $41.90 $40.92 64,176
2018-04-10 $41.59 $42.20 $41.35 $42.02 $41.04 28,618
2018-04-09 $40.72 $41.52 $40.72 $41.07 $40.11 48,749
2018-04-06 $41.12 $41.32 $40.19 $40.62 $39.67 115,624
2018-04-05 $41.85 $41.87 $41.47 $41.53 $40.56 87,222
2018-04-04 $40.55 $41.80 $40.44 $41.66 $40.69 84,438
2018-04-03 $40.54 $41.15 $40.22 $41.08 $40.12 127,917
2018-04-02 $41.75 $41.77 $40.17 $40.30 $39.36 84,488
2018-03-29 $41.60 $42.03 $41.41 $41.87 $40.89 32,903
2018-03-28 $41.26 $41.90 $41.25 $41.47 $40.50 86,955
2018-03-27 $41.80 $42.06 $41.00 $41.16 $40.20 57,906
2018-03-26 $41.59 $41.75 $40.88 $41.73 $40.76 56,919
2018-03-23 $42.04 $42.10 $41.15 $41.15 $40.19 36,624
2018-03-22 $42.59 $42.88 $42.06 $42.07 $41.09 23,273
2018-03-21 $42.20 $42.95 $42.15 $42.65 $41.65 20,586
2018-03-20 $42.91 $42.91 $42.13 $42.30 $41.31 58,190
2018-03-19 $43.22 $43.40 $42.38 $42.81 $41.81 29,683
2018-03-16 $43.07 $43.62 $43.07 $43.46 $42.44 147,837
2018-03-15 $43.72 $43.72 $43.03 $43.17 $42.14 28,423
2018-03-14 $43.76 $44.02 $43.43 $43.65 $42.61 23,298
2018-03-13 $43.98 $44.13 $43.58 $43.71 $42.67 104,167
2018-03-12 $43.83 $44.03 $43.70 $43.83 $42.79 36,650
2018-03-09 $43.52 $43.82 $43.18 $43.75 $42.71 50,482
2018-03-08 $42.79 $43.20 $42.77 $43.17 $42.14 20,364
2018-03-07 $42.22 $42.71 $42.16 $42.69 $41.67 21,598
2018-03-06 $42.73 $42.73 $42.12 $42.51 $41.50 37,963
2018-03-05 $42.13 $42.82 $42.07 $42.64 $41.63 53,367
2018-03-02 $41.08 $42.63 $41.06 $42.53 $41.52 49,347
2018-03-01 $41.59 $41.89 $40.94 $41.27 $40.29 52,172
2018-02-28 $42.74 $42.87 $41.57 $41.57 $40.58 56,784
2018-02-27 $43.43 $43.76 $42.63 $42.64 $41.63 77,684
2018-02-26 $43.39 $44.02 $43.15 $43.86 $42.82 108,272
2018-02-23 $42.90 $43.27 $42.74 $43.26 $42.23 120,251
2018-02-22 $43.03 $43.21 $42.60 $42.66 $41.65 58,281
2018-02-21 $43.06 $43.75 $42.82 $42.89 $41.87 62,149
2018-02-20 $43.23 $43.42 $42.84 $42.94 $41.92 56,683
2018-02-16 $43.13 $43.74 $43.13 $43.51 $42.47 47,934
2018-02-15 $43.13 $43.33 $42.60 $43.26 $42.23 69,324
2018-02-14 $41.37 $42.90 $41.33 $42.67 $41.65 66,755
2018-02-13 $41.65 $42.00 $41.49 $41.75 $40.76 29,554
2018-02-12 $41.69 $42.26 $41.20 $41.86 $40.86 72,854
2018-02-09 $41.52 $41.69 $39.78 $41.36 $40.38 185,787
2018-02-08 $42.51 $42.72 $41.03 $41.04 $40.06 541,421
2018-02-07 $42.45 $42.84 $42.28 $42.55 $41.54 74,006
2018-02-06 $41.43 $42.90 $41.08 $42.47 $41.46 191,395
2018-02-05 $43.77 $43.77 $42.00 $42.09 $41.09 251,959
2018-02-02 $44.70 $44.99 $44.17 $44.19 $43.14 159,480
2018-02-01 $44.66 $45.43 $44.46 $45.15 $44.08 74,988
2018-01-31 $45.49 $45.64 $44.43 $44.63 $43.57 125,195
2018-01-30 $46.02 $46.02 $45.41 $45.48 $44.40 74,646
2018-01-29 $46.71 $47.11 $46.69 $46.74 $45.63 75,348
2018-01-26 $46.86 $46.96 $46.59 $46.85 $45.74 81,998
2018-01-25 $46.45 $46.62 $46.05 $46.62 $45.51 56,284
2018-01-24 $46.72 $46.77 $45.97 $46.20 $45.10 122,466
2018-01-23 $46.30 $46.65 $46.20 $46.54 $45.43 87,802
2018-01-22 $45.36 $46.33 $45.34 $46.32 $45.22 88,120
2018-01-19 $45.30 $45.39 $45.02 $45.38 $44.30 58,105
2018-01-18 $45.46 $45.46 $44.72 $45.25 $44.17 70,852
2018-01-17 $45.49 $45.68 $45.13 $45.48 $44.40 46,420
2018-01-16 $45.98 $46.26 $45.19 $45.29 $44.21 150,732
2018-01-12 $45.51 $45.94 $45.51 $45.74 $44.65 37,504
2018-01-11 $44.75 $45.42 $44.64 $45.42 $44.34 76,825
2018-01-10 $44.56 $44.79 $44.34 $44.78 $43.71 48,769
2018-01-09 $44.20 $44.93 $44.15 $44.79 $43.72 414,866
2018-01-08 $44.39 $44.39 $43.48 $44.13 $43.08 191,664
2018-01-05 $44.57 $44.57 $44.21 $44.36 $43.30 72,740
2018-01-04 $44.69 $44.73 $44.12 $44.44 $43.38 106,881
2018-01-03 $44.20 $44.52 $43.99 $44.40 $43.34 194,854
2018-01-02 $43.59 $44.21 $43.57 $44.07 $43.02 44,938
2017-12-29 $43.96 $44.05 $43.48 $43.50 $42.47 41,866
2017-12-28 $43.79 $43.91 $43.63 $43.86 $42.82 58,741
2017-12-27 $43.96 $44.11 $43.69 $43.73 $42.69 54,640
2017-12-26 $43.61 $44.09 $43.61 $43.96 $42.91 40,367
2017-12-22 $43.75 $43.88 $43.46 $43.55 $42.51 49,913
2017-12-21 $43.48 $43.98 $43.48 $43.76 $42.72 73,516
2017-12-20 $43.59 $43.70 $43.36 $43.38 $42.35 98,571
2017-12-19 $43.62 $43.81 $43.44 $43.45 $42.42 69,475
2017-12-18 $43.84 $43.97 $43.56 $43.59 $42.55 240,239
2017-12-15 $43.37 $43.79 $43.25 $43.70 $42.66 331,860
2017-12-14 $43.99 $44.27 $43.30 $43.39 $42.25 373,620
2017-12-13 $43.63 $44.15 $43.63 $43.97 $42.82 698,914
2017-12-12 $43.37 $43.91 $43.37 $43.68 $42.54 65,784
2017-12-11 $43.10 $43.65 $43.06 $43.37 $42.23 82,460
2017-12-08 $42.59 $43.08 $42.44 $43.03 $41.90 40,848
2017-12-07 $41.85 $42.50 $41.85 $42.43 $41.32 58,774
2017-12-06 $42.22 $42.43 $41.60 $41.96 $40.86 72,894
2017-12-05 $42.45 $42.66 $42.17 $42.33 $41.22 59,058
2017-12-04 $43.45 $43.70 $42.45 $42.47 $41.36 79,963
2017-12-01 $42.99 $43.44 $42.34 $43.08 $41.95 68,405
2017-11-30 $43.00 $43.16 $42.87 $43.00 $41.87 131,722
2017-11-29 $42.57 $42.89 $42.57 $42.80 $41.68 50,262
2017-11-28 $42.24 $42.69 $42.11 $42.57 $41.45 90,918
2017-11-27 $42.57 $42.76 $42.06 $42.21 $41.10 51,849
2017-11-24 $42.42 $42.62 $42.28 $42.59 $41.47 19,935
2017-11-22 $42.16 $42.48 $42.15 $42.35 $41.24 82,580
2017-11-21 $41.80 $42.26 $41.80 $42.12 $41.02 119,175
2017-11-20 $41.81 $41.89 $41.40 $41.68 $40.59 101,719
2017-11-17 $41.66 $42.00 $41.63 $41.90 $40.80 127,373
2017-11-16 $41.29 $41.88 $41.27 $41.82 $40.72 135,404
2017-11-15 $40.92 $41.45 $40.65 $41.26 $40.18 116,797
2017-11-14 $41.28 $41.39 $40.96 $41.21 $40.13 174,668
2017-11-13 $41.36 $41.65 $41.14 $41.40 $40.32 48,104
2017-11-10 $40.83 $41.39 $40.69 $41.31 $40.23 55,499
2017-11-09 $40.50 $40.83 $40.41 $40.75 $39.68 73,486
2017-11-08 $40.13 $40.74 $40.12 $40.61 $39.55 218,958
2017-11-07 $41.09 $41.09 $39.94 $40.03 $38.98 256,751
2017-11-06 $41.24 $41.47 $41.09 $41.21 $40.13 91,730
2017-11-03 $40.50 $41.15 $40.50 $41.05 $39.97 174,132
2017-11-02 $40.84 $40.98 $40.31 $40.45 $39.39 112,500
2017-11-01 $40.73 $41.18 $40.58 $40.96 $39.89 124,876
2017-10-31 $40.56 $41.12 $40.42 $40.56 $39.50 113,450
2017-10-30 $40.93 $41.12 $40.43 $40.60 $39.54 113,490
2017-10-27 $40.95 $41.19 $40.77 $40.82 $39.75 60,288
2017-10-26 $41.76 $42.00 $41.00 $41.09 $40.01 76,129
2017-10-25 $42.36 $42.36 $41.70 $42.01 $40.91 88,376
2017-10-24 $42.72 $42.72 $42.17 $42.41 $41.30 70,557
2017-10-23 $43.14 $43.15 $42.59 $42.59 $41.47 66,745
2017-10-20 $43.25 $43.41 $43.09 $43.18 $42.05 84,785
2017-10-19 $42.64 $43.16 $42.43 $43.16 $42.03 73,428
2017-10-18 $42.94 $42.94 $42.56 $42.78 $41.66 41,139
2017-10-17 $42.63 $42.99 $42.47 $42.88 $41.76 48,053
2017-10-16 $43.01 $43.49 $42.64 $42.74 $41.62 140,471
2017-10-13 $43.21 $43.32 $42.93 $43.08 $41.95 120,750
2017-10-12 $43.64 $43.64 $43.11 $43.17 $42.04 42,090
2017-10-11 $43.54 $43.71 $43.49 $43.60 $42.46 54,707
2017-10-10 $43.29 $43.42 $43.05 $43.39 $42.25 64,037
2017-10-09 $43.74 $43.74 $43.27 $43.31 $42.18 53,234
2017-10-06 $43.74 $43.97 $43.50 $43.67 $42.53 86,657
2017-10-05 $43.97 $43.99 $43.51 $43.83 $42.68 96,063
2017-10-04 $43.63 $44.15 $43.63 $43.87 $42.72 255,180
2017-10-03 $43.67 $43.67 $43.03 $43.26 $42.13 199,432
2017-10-02 $42.59 $43.60 $42.57 $43.59 $42.45 51,734
2017-09-29 $42.18 $42.62 $42.05 $42.55 $41.44 51,815
2017-09-28 $42.59 $42.72 $42.11 $42.17 $41.07 40,538
2017-09-27 $42.18 $42.86 $42.18 $42.72 $41.60 119,410
2017-09-26 $42.48 $42.67 $41.99 $42.04 $40.94 55,494
2017-09-25 $42.29 $42.77 $42.29 $42.49 $41.38 77,085
2017-09-22 $42.30 $42.41 $42.12 $42.37 $41.26 63,547
2017-09-21 $42.19 $42.65 $42.08 $42.36 $41.25 46,186
2017-09-20 $42.25 $42.34 $41.93 $42.20 $41.09 76,192
2017-09-19 $42.80 $42.80 $42.09 $42.16 $41.05 58,582
2017-09-18 $42.83 $43.18 $42.70 $42.78 $41.66 100,398
2017-09-15 $42.75 $43.06 $42.63 $42.72 $41.60 70,909
2017-09-14 $43.26 $43.49 $43.09 $43.14 $41.94 111,226
2017-09-13 $43.47 $43.61 $43.31 $43.37 $42.16 46,091
2017-09-12 $43.59 $44.03 $43.59 $43.73 $42.51 203,454
2017-09-11 $43.58 $43.78 $43.46 $43.69 $42.47 148,812
2017-09-08 $43.09 $43.44 $43.09 $43.28 $42.07 77,439
2017-09-07 $42.66 $43.22 $42.58 $43.07 $41.87 126,840
2017-09-06 $42.72 $42.80 $42.27 $42.55 $41.37 135,117
2017-09-05 $42.77 $42.92 $42.18 $42.50 $41.32 229,945
2017-09-01 $42.93 $43.13 $42.57 $42.92 $41.72 128,045
2017-08-31 $41.86 $42.94 $41.82 $42.91 $41.72 119,634
2017-08-30 $41.75 $41.82 $41.48 $41.72 $40.56 134,130
2017-08-29 $41.33 $41.76 $41.27 $41.68 $40.52 85,298
2017-08-28 $41.23 $41.60 $41.22 $41.56 $40.40 40,165
2017-08-25 $41.18 $41.40 $41.10 $41.10 $39.96 45,018
2017-08-24 $40.75 $41.28 $40.75 $41.16 $40.01 146,507
2017-08-23 $40.79 $40.90 $40.60 $40.73 $39.60 55,653
2017-08-22 $40.28 $40.80 $40.28 $40.72 $39.59 68,922
2017-08-21 $40.34 $40.60 $40.13 $40.23 $39.11 74,194
2017-08-18 $40.47 $40.63 $40.22 $40.36 $39.24 96,943
2017-08-17 $40.88 $41.19 $40.53 $40.55 $39.42 132,934
2017-08-16 $40.79 $41.00 $40.78 $40.94 $39.80 99,964
2017-08-15 $40.48 $40.80 $40.25 $40.68 $39.55 123,064
2017-08-14 $40.53 $40.74 $40.44 $40.44 $39.31 123,272
2017-08-11 $40.11 $40.39 $39.96 $40.28 $39.16 153,858
2017-08-10 $40.28 $40.54 $40.05 $40.06 $38.94 219,103
2017-08-09 $40.07 $40.60 $39.89 $40.25 $39.13 90,291
2017-08-08 $41.37 $41.37 $40.33 $40.36 $39.24 219,311
2017-08-07 $41.52 $41.56 $41.31 $41.46 $40.31 149,576
2017-08-04 $41.72 $41.72 $41.33 $41.39 $40.24 135,683
2017-08-03 $41.96 $42.05 $41.58 $41.62 $40.46 135,909
2017-08-02 $42.56 $42.56 $41.99 $42.18 $41.01 85,414
2017-08-01 $43.09 $43.33 $42.51 $42.51 $41.33 86,065
2017-07-31 $43.44 $43.61 $43.15 $43.17 $41.97 72,223
2017-07-28 $43.24 $43.53 $43.19 $43.39 $42.18 16,829
2017-07-27 $43.84 $43.91 $43.06 $43.32 $42.11 122,103
2017-07-26 $43.92 $44.03 $43.81 $43.85 $42.63 71,320
2017-07-25 $44.47 $44.50 $43.98 $44.05 $42.82 60,029
2017-07-24 $44.45 $44.50 $44.10 $44.31 $43.08 36,360
2017-07-21 $44.32 $44.44 $44.18 $44.32 $43.09 74,653
2017-07-20 $43.78 $44.46 $43.78 $44.24 $43.01 52,375
2017-07-19 $43.72 $43.92 $43.64 $43.70 $42.48 65,552
2017-07-18 $43.75 $43.75 $43.45 $43.66 $42.44 35,865
2017-07-17 $43.77 $44.16 $43.70 $43.71 $42.49 29,142
2017-07-14 $43.71 $43.92 $43.71 $43.77 $42.55 36,419
2017-07-13 $43.52 $43.80 $43.12 $43.73 $42.51 31,529
2017-07-12 $43.29 $43.66 $43.29 $43.46 $42.25 39,115
2017-07-11 $42.79 $43.22 $42.68 $43.09 $41.89 45,159
2017-07-10 $43.02 $43.02 $42.62 $42.79 $41.60 37,940
2017-07-07 $42.85 $43.04 $42.68 $43.04 $41.84 69,284
2017-07-06 $43.35 $43.35 $42.66 $42.73 $41.54 58,019
2017-07-05 $43.51 $43.67 $43.09 $43.54 $42.33 61,292
2017-07-03 $43.17 $43.56 $43.17 $43.46 $42.25 59,138
2017-06-30 $43.20 $43.23 $42.97 $43.03 $41.83 39,038
2017-06-29 $43.59 $43.66 $42.87 $43.18 $41.98 122,517
2017-06-28 $43.32 $43.61 $43.32 $43.49 $42.28 38,032
2017-06-27 $44.02 $44.02 $43.08 $43.10 $41.90 133,410
2017-06-26 $44.07 $44.37 $43.87 $44.02 $42.79 167,252
2017-06-23 $43.72 $43.95 $43.48 $43.92 $42.70 47,713
2017-06-22 $43.34 $44.09 $43.34 $43.80 $42.58 178,983
2017-06-21 $42.29 $43.27 $42.29 $43.23 $42.03 168,546
2017-06-20 $42.01 $42.73 $42.01 $42.13 $40.96 61,307
2017-06-19 $41.40 $42.06 $41.40 $41.99 $40.82 65,387
2017-06-16 $41.20 $41.34 $41.04 $41.26 $40.11 34,749
2017-06-15 $41.25 $41.49 $41.06 $41.24 $40.01 70,030
2017-06-14 $41.56 $41.62 $41.32 $41.49 $40.25 275,204
2017-06-13 $41.47 $41.59 $41.12 $41.51 $40.27 82,051
2017-06-12 $41.78 $41.82 $41.32 $41.36 $40.13 46,541
2017-06-09 $42.08 $42.37 $41.67 $41.86 $40.61 50,824
2017-06-08 $41.81 $42.49 $41.81 $42.28 $41.02 54,095
2017-06-07 $41.75 $41.94 $41.62 $41.74 $40.49 78,149
2017-06-06 $41.61 $41.86 $41.50 $41.68 $40.44 66,151
2017-06-05 $42.15 $42.15 $41.25 $41.77 $40.52 80,044
2017-06-02 $42.46 $42.63 $42.31 $42.33 $41.07 66,848
2017-06-01 $41.75 $42.40 $41.75 $42.39 $41.12 66,174
2017-05-31 $41.46 $41.75 $41.35 $41.71 $40.47 66,212
2017-05-30 $41.65 $41.77 $41.24 $41.29 $40.06 65,199
2017-05-26 $41.78 $42.08 $41.74 $41.75 $40.50 41,303
2017-05-25 $41.80 $41.87 $41.63 $41.78 $40.53 40,568
2017-05-24 $41.52 $41.60 $41.27 $41.46 $40.22 135,905
2017-05-23 $41.16 $41.55 $41.13 $41.48 $40.24 39,195
2017-05-22 $41.21 $41.41 $41.01 $41.09 $39.86 44,725
2017-05-19 $41.25 $41.50 $41.15 $41.18 $39.95 37,033
2017-05-18 $41.39 $41.49 $40.85 $41.19 $39.96 53,441
2017-05-17 $42.01 $42.15 $41.40 $41.46 $40.22 62,815
2017-05-16 $42.69 $42.69 $42.31 $42.40 $41.13 78,360
2017-05-15 $42.58 $42.90 $42.58 $42.70 $41.43 87,521
2017-05-12 $42.54 $42.85 $42.35 $42.69 $41.42 38,156
2017-05-11 $42.05 $42.92 $42.00 $42.65 $41.38 47,176
2017-05-10 $41.73 $42.18 $41.32 $42.12 $40.86 61,421
2017-05-09 $41.57 $42.10 $41.52 $41.90 $40.65 175,901
2017-05-08 $41.89 $41.89 $41.23 $41.28 $40.05 110,337
2017-05-05 $42.30 $42.44 $41.91 $42.42 $41.15 107,129
2017-05-04 $41.84 $42.30 $41.84 $42.18 $40.92 51,687
2017-05-03 $42.56 $42.56 $41.67 $41.79 $40.54 138,015
2017-05-02 $43.24 $43.33 $42.65 $42.97 $41.69 92,212
2017-05-01 $43.16 $43.30 $42.99 $43.20 $41.91 48,978
2017-04-28 $43.09 $43.20 $42.87 $43.06 $41.77 71,521
2017-04-27 $42.97 $43.12 $42.64 $43.10 $41.81 88,600
2017-04-26 $42.27 $42.97 $42.27 $42.80 $41.52 70,547
2017-04-25 $42.11 $42.32 $41.96 $42.18 $40.92 120,870
2017-04-24 $41.92 $42.14 $41.78 $41.98 $40.73 119,900
2017-04-21 $41.89 $41.89 $41.33 $41.49 $40.25 178,718
2017-04-20 $41.84 $42.00 $41.57 $41.92 $40.67 44,690
2017-04-19 $41.62 $42.03 $41.41 $41.66 $40.42 75,104
2017-04-18 $41.75 $41.75 $41.17 $41.52 $40.28 64,672
2017-04-17 $42.16 $42.16 $41.91 $42.04 $40.79 74,782
2017-04-13 $42.25 $42.40 $42.06 $42.21 $40.95 48,796
2017-04-12 $42.41 $42.50 $42.05 $42.29 $41.03 175,229
2017-04-11 $42.65 $42.69 $42.27 $42.45 $41.18 106,819
2017-04-10 $42.92 $43.28 $42.77 $42.77 $41.49 92,780
2017-04-07 $41.85 $42.91 $41.81 $42.70 $41.43 81,111
2017-04-06 $41.50 $41.96 $41.49 $41.88 $40.63 40,421
2017-04-05 $41.65 $41.87 $41.20 $41.33 $40.10 52,446
2017-04-04 $41.59 $41.83 $41.35 $41.51 $40.27 44,187
2017-04-03 $41.86 $41.99 $41.35 $41.65 $40.41 259,275
2017-03-31 $41.99 $42.17 $41.83 $41.83 $40.58 39,209
2017-03-30 $42.53 $42.53 $41.98 $42.04 $40.79 84,515
2017-03-29 $42.20 $42.83 $42.20 $42.53 $41.26 230,891
2017-03-28 $42.13 $42.33 $41.81 $42.30 $41.04 54,859
2017-03-27 $40.76 $42.16 $40.67 $42.11 $40.85 154,606
2017-03-24 $40.93 $41.19 $40.87 $41.04 $39.82 95,998
2017-03-23 $40.77 $41.35 $40.77 $40.93 $39.71 60,908
2017-03-22 $40.88 $40.99 $40.50 $40.91 $39.69 171,449
2017-03-21 $41.81 $41.87 $40.60 $40.87 $39.65 577,229
2017-03-20 $41.44 $41.86 $41.44 $41.75 $40.50 134,027
2017-03-17 $41.20 $41.41 $40.81 $41.13 $39.90 86,522
2017-03-16 $42.12 $42.12 $41.54 $41.78 $40.51 62,994
2017-03-15 $41.36 $42.16 $41.30 $42.03 $40.75 151,742
2017-03-14 $41.53 $41.53 $41.07 $41.26 $40.00 129,980
2017-03-13 $41.60 $41.75 $41.41 $41.64 $40.37 59,016
2017-03-10 $41.73 $41.77 $41.31 $41.60 $40.33 93,686
2017-03-09 $41.56 $41.70 $41.24 $41.54 $40.27 132,211
2017-03-08 $41.25 $41.97 $41.25 $41.57 $40.30 193,247
2017-03-07 $41.19 $41.43 $40.68 $41.17 $39.92 291,961
2017-03-06 $42.11 $42.28 $41.44 $41.59 $40.32 129,649
2017-03-03 $42.25 $42.74 $42.13 $42.25 $40.96 86,338
2017-03-02 $42.15 $42.82 $42.13 $42.30 $41.01 358,789
2017-03-01 $42.40 $42.76 $41.88 $42.18 $40.89 348,221
2017-02-28 $42.36 $42.40 $41.66 $41.84 $40.56 266,952
2017-02-27 $42.16 $42.87 $42.11 $42.75 $41.45 190,173
2017-02-24 $42.04 $42.33 $41.91 $42.25 $40.96 143,494
2017-02-23 $41.99 $42.31 $41.77 $42.13 $40.85 390,080
2017-02-22 $42.12 $42.35 $41.87 $41.87 $40.59 296,482
2017-02-21 $42.25 $42.40 $41.88 $42.06 $40.78 202,251
2017-02-17 $41.83 $42.19 $41.83 $42.17 $40.88 172,446
2017-02-16 $42.51 $42.61 $41.58 $42.06 $40.78 148,235
2017-02-15 $41.55 $42.60 $41.43 $42.53 $41.23 330,371
2017-02-14 $40.88 $41.73 $40.73 $41.62 $40.35 423,855
2017-02-13 $40.93 $41.16 $40.89 $40.93 $39.68 166,442
2017-02-10 $40.81 $40.96 $40.57 $40.79 $39.55 101,069
2017-02-09 $40.46 $40.95 $40.43 $40.79 $39.55 278,078
2017-02-08 $39.98 $40.49 $39.66 $40.35 $39.12 172,093
2017-02-07 $40.54 $40.57 $39.89 $40.01 $38.79 117,341
2017-02-06 $40.17 $40.45 $40.06 $40.39 $39.16 167,327
2017-02-03 $39.96 $40.24 $39.62 $40.22 $38.99 232,772
2017-02-02 $39.17 $39.76 $38.92 $39.65 $38.44 250,604
2017-02-01 $38.92 $39.29 $38.75 $39.26 $38.06 279,985
2017-01-31 $37.36 $38.82 $37.16 $38.81 $37.63 306,330
2017-01-30 $37.84 $38.02 $37.37 $37.59 $36.44 295,666
2017-01-27 $37.93 $38.22 $37.91 $38.03 $36.87 195,908
2017-01-26 $38.11 $38.20 $37.78 $37.79 $36.64 162,027
2017-01-25 $38.08 $38.17 $37.84 $38.15 $36.99 238,345
2017-01-24 $38.16 $38.16 $37.48 $37.77 $36.62 208,200
2017-01-23 $38.24 $38.40 $37.89 $38.05 $36.89 360,783
2017-01-20 $38.71 $38.76 $38.26 $38.37 $37.20 1,034,680
2017-01-19 $39.22 $39.27 $38.75 $38.76 $37.58 132,499
2017-01-18 $39.17 $39.39 $38.69 $39.18 $37.99 354,652
2017-01-17 $39.47 $39.47 $38.72 $38.95 $37.76 272,445
2017-01-13 $39.58 $40.06 $39.53 $39.68 $38.47 131,416
2017-01-12 $39.13 $39.72 $38.97 $39.58 $38.37 780,471
2017-01-11 $40.70 $40.70 $38.87 $39.41 $38.21 770,225
2017-01-10 $40.92 $41.09 $40.45 $40.60 $39.36 130,117
2017-01-09 $40.92 $41.13 $40.67 $40.85 $39.60 152,350
2017-01-06 $41.05 $41.18 $40.71 $40.80 $39.56 143,673
2017-01-05 $40.98 $41.20 $40.57 $40.96 $39.71 229,254
2017-01-04 $40.24 $41.20 $40.24 $41.08 $39.83 494,181
2017-01-03 $39.50 $40.11 $39.33 $40.11 $38.89 455,895
2016-12-30 $38.81 $39.26 $38.67 $39.09 $37.90 170,593
2016-12-29 $38.78 $38.94 $38.58 $38.74 $37.56 126,882
2016-12-28 $39.80 $39.80 $39.01 $39.09 $37.90 160,219
2016-12-27 $40.05 $40.36 $39.76 $39.76 $38.55 109,835
2016-12-23 $39.12 $40.02 $39.12 $40.01 $38.79 174,720
2016-12-22 $39.46 $39.48 $38.95 $39.10 $37.91 235,174
2016-12-21 $39.70 $39.88 $39.37 $39.37 $38.17 209,111
2016-12-20 $39.89 $40.06 $39.55 $39.71 $38.50 240,893
2016-12-19 $39.84 $40.37 $39.68 $39.82 $38.61 217,283
2016-12-16 $39.62 $40.12 $39.61 $39.87 $38.65 344,151
2016-12-15 $39.18 $39.43 $39.11 $39.38 $38.09 225,031
2016-12-14 $39.21 $39.55 $38.73 $39.04 $37.76 487,505
2016-12-13 $38.96 $39.36 $38.96 $39.28 $38.00 395,045
2016-12-12 $38.75 $38.86 $38.56 $38.63 $37.37 285,557
2016-12-09 $38.45 $39.15 $38.45 $38.77 $37.50 466,661
2016-12-08 $38.13 $38.30 $37.65 $38.25 $37.00 324,310
2016-12-07 $38.91 $38.91 $37.85 $38.54 $37.28 1,080,819
2016-12-06 $39.21 $39.34 $38.63 $39.33 $38.04 282,537
2016-12-05 $39.19 $39.42 $38.80 $39.04 $37.76 176,070
2016-12-02 $38.57 $39.14 $38.40 $38.92 $37.65 248,905
2016-12-01 $39.41 $39.41 $38.47 $38.62 $37.36 153,373
2016-11-30 $39.87 $39.87 $39.11 $39.24 $37.96 234,302
2016-11-29 $40.20 $40.27 $39.66 $39.71 $38.41 276,544
2016-11-28 $40.62 $40.74 $40.04 $40.12 $38.81 325,110
2016-11-25 $40.74 $40.79 $40.32 $40.68 $39.35 55,611
2016-11-23 $39.53 $40.58 $39.22 $40.58 $39.25 162,207
2016-11-22 $40.97 $40.97 $39.83 $40.24 $38.92 379,237
2016-11-21 $40.97 $41.13 $40.70 $40.83 $39.50 95,755
2016-11-18 $41.50 $41.50 $40.85 $40.86 $39.52 166,505
2016-11-17 $41.47 $41.57 $40.89 $41.33 $39.98 142,521
2016-11-16 $41.82 $41.99 $41.21 $41.24 $39.89 215,557
2016-11-15 $42.20 $42.20 $41.19 $41.93 $40.56 336,544
2016-11-14 $42.09 $42.27 $41.70 $42.04 $40.67 544,215
2016-11-11 $41.33 $41.77 $40.88 $41.65 $40.29 308,081
2016-11-10 $41.58 $42.10 $40.79 $41.48 $40.12 791,834
2016-11-09 $40.94 $42.21 $39.80 $40.57 $39.24 1,914,061
2016-11-08 $37.85 $38.76 $37.45 $38.20 $36.95 351,259
2016-11-07 $38.00 $38.64 $38.00 $38.50 $37.24 152,553
2016-11-04 $36.76 $37.73 $36.68 $37.44 $36.22 124,433
2016-11-03 $39.41 $39.46 $36.58 $36.67 $35.47 840,844
2016-11-02 $39.87 $40.03 $39.09 $39.22 $37.94 170,118
2016-11-01 $39.79 $40.29 $39.38 $40.09 $38.78 123,825
2016-10-31 $40.50 $40.53 $39.75 $39.75 $38.45 209,072
2016-10-28 $41.26 $41.26 $40.24 $40.48 $39.16 457,054
2016-10-27 $42.17 $42.23 $41.57 $41.62 $40.26 695,058
2016-10-26 $42.33 $42.35 $41.59 $41.81 $40.44 56,886
2016-10-25 $42.12 $42.63 $41.98 $42.36 $40.98 92,657
2016-10-24 $42.44 $42.60 $42.17 $42.20 $40.82 68,909
2016-10-21 $42.38 $42.61 $42.18 $42.31 $40.93 39,320
2016-10-20 $42.21 $42.71 $42.20 $42.58 $41.19 53,321
2016-10-19 $42.42 $42.45 $42.13 $42.22 $40.84 66,309
2016-10-18 $42.35 $42.53 $42.19 $42.42 $41.03 68,720
2016-10-17 $42.17 $42.24 $41.65 $41.85 $40.48 126,083
2016-10-14 $43.18 $43.18 $42.19 $42.19 $40.81 89,955
2016-10-13 $42.41 $43.19 $42.41 $42.95 $41.55 106,701
2016-10-12 $43.55 $43.79 $42.73 $42.80 $41.40 56,015
2016-10-11 $44.54 $44.58 $43.36 $43.64 $42.21 73,126
2016-10-10 $44.45 $45.07 $44.42 $44.92 $43.45 88,669
2016-10-07 $44.38 $44.53 $43.74 $44.10 $42.66 45,010
2016-10-06 $44.63 $44.63 $43.88 $44.37 $42.92 53,860
2016-10-05 $44.75 $45.28 $44.75 $45.12 $43.64 44,957
2016-10-04 $44.59 $44.89 $44.33 $44.61 $43.15 525,201
2016-10-03 $44.11 $44.62 $43.84 $44.62 $43.16 58,254
2016-09-30 $44.05 $44.46 $43.69 $44.19 $42.75 182,987
2016-09-29 $45.58 $45.58 $43.75 $43.93 $42.49 167,202
2016-09-28 $46.20 $46.27 $45.62 $46.10 $44.59 100,731
2016-09-27 $45.65 $46.19 $45.64 $46.19 $44.68 32,382
2016-09-26 $46.62 $46.67 $45.66 $45.68 $44.19 112,328
2016-09-23 $46.53 $47.10 $46.53 $46.91 $45.38 259,669
2016-09-22 $46.49 $46.70 $46.23 $46.56 $45.04 129,660
2016-09-21 $46.22 $46.34 $45.57 $46.27 $44.76 92,246
2016-09-20 $46.30 $46.47 $46.09 $46.12 $44.61 95,384
2016-09-19 $46.41 $46.55 $45.91 $46.00 $44.50 142,967
2016-09-16 $45.86 $46.34 $45.67 $46.28 $44.77 96,191
2016-09-15 $45.32 $45.94 $45.10 $45.88 $44.32 51,086
2016-09-14 $44.96 $45.70 $44.92 $45.06 $43.53 87,598
2016-09-13 $45.12 $45.26 $44.40 $44.84 $43.32 78,462
2016-09-12 $43.95 $45.50 $43.68 $45.41 $43.87 88,696
2016-09-09 $44.78 $44.94 $44.09 $44.12 $42.62 60,072
2016-09-08 $44.93 $45.24 $44.66 $45.20 $43.67 134,858
2016-09-07 $44.89 $45.20 $44.62 $44.93 $43.40 190,063
2016-09-06 $44.45 $45.25 $44.45 $44.89 $43.37 92,234
2016-09-02 $44.95 $44.99 $44.22 $44.36 $42.85 102,235
2016-09-01 $44.85 $45.09 $44.56 $44.89 $43.37 96,869
2016-08-31 $45.05 $45.05 $44.54 $44.89 $43.37 74,356
2016-08-30 $44.87 $45.25 $44.83 $45.11 $43.58 116,744
2016-08-29 $45.17 $45.34 $44.60 $44.95 $43.42 76,707
2016-08-26 $44.87 $45.39 $44.66 $45.04 $43.51 106,935
2016-08-25 $45.83 $45.87 $44.49 $44.85 $43.33 100,239
2016-08-24 $47.42 $47.82 $45.55 $45.67 $44.12 303,660
2016-08-23 $46.93 $47.20 $46.83 $47.07 $45.47 41,649
2016-08-22 $46.88 $47.16 $46.66 $46.79 $45.20 130,607
2016-08-19 $46.76 $46.87 $46.54 $46.79 $45.20 31,129
2016-08-18 $46.65 $46.98 $46.62 $46.90 $45.31 48,432
2016-08-17 $46.88 $47.06 $46.35 $46.68 $45.10 64,512
2016-08-16 $47.16 $47.31 $46.77 $46.77 $45.18 74,498
2016-08-15 $47.28 $47.42 $47.16 $47.29 $45.68 39,637
2016-08-12 $47.04 $47.20 $46.66 $47.19 $45.59 62,786
2016-08-11 $46.75 $47.20 $46.62 $47.06 $45.46 88,618
2016-08-10 $47.33 $47.33 $46.46 $46.75 $45.16 93,780
2016-08-09 $47.01 $47.77 $46.86 $47.65 $46.03 161,235
2016-08-08 $47.21 $47.25 $46.62 $46.77 $45.18 463,417
2016-08-05 $46.98 $47.06 $46.59 $47.01 $45.41 91,244
2016-08-04 $47.03 $47.64 $46.88 $46.89 $45.30 181,190
2016-08-03 $46.15 $46.79 $46.02 $46.68 $45.10 84,751
2016-08-02 $46.16 $46.45 $45.74 $46.14 $44.57 232,223
2016-08-01 $46.06 $46.49 $45.79 $46.03 $44.47 781,403
2016-07-29 $45.97 $46.16 $45.58 $45.97 $44.41 60,076
2016-07-28 $45.96 $46.11 $45.43 $46.01 $44.45 67,095
2016-07-27 $45.26 $45.98 $45.26 $45.93 $44.37 81,043
2016-07-26 $45.25 $45.52 $44.98 $45.15 $43.62 83,529
2016-07-25 $45.30 $45.40 $44.97 $45.31 $43.77 98,487
2016-07-22 $45.36 $45.36 $44.96 $45.29 $43.75 82,332
2016-07-21 $45.42 $45.92 $45.16 $45.37 $43.83 145,448
2016-07-20 $43.79 $44.69 $43.79 $44.66 $43.14 84,675
2016-07-19 $44.13 $44.35 $43.49 $43.60 $42.12 73,925
2016-07-18 $44.24 $44.41 $44.00 $44.20 $42.70 196,574
2016-07-15 $44.25 $44.43 $44.11 $44.23 $42.73 61,363
2016-07-14 $44.03 $44.17 $43.64 $44.11 $42.61 97,853
2016-07-13 $44.40 $44.73 $43.67 $43.69 $42.21 173,340
2016-07-12 $44.09 $44.38 $43.95 $44.17 $42.67 111,116
2016-07-11 $43.75 $44.14 $43.52 $43.78 $42.29 110,312
2016-07-08 $43.07 $43.59 $42.91 $43.39 $41.92 57,136
2016-07-07 $42.99 $43.14 $42.48 $42.89 $41.43 62,017
2016-07-06 $42.00 $42.95 $42.00 $42.94 $41.48 82,001
2016-07-05 $42.27 $42.44 $41.77 $42.15 $40.72 57,403
2016-07-01 $41.83 $42.65 $41.70 $42.44 $41.00 58,290
2016-06-30 $41.92 $42.04 $41.35 $41.80 $40.38 92,697
2016-06-29 $41.54 $42.10 $41.22 $41.91 $40.49 57,670
2016-06-28 $40.11 $41.21 $39.95 $41.11 $39.71 113,286
2016-06-27 $40.55 $40.76 $39.37 $39.62 $38.28 130,831
2016-06-24 $41.03 $41.90 $40.80 $40.93 $39.54 920,734
2016-06-23 $42.04 $42.54 $41.87 $42.54 $41.10 57,649
2016-06-22 $41.44 $42.43 $41.32 $41.65 $40.24 103,131
2016-06-21 $42.16 $42.16 $41.04 $41.53 $40.12 99,631
2016-06-20 $42.29 $42.66 $42.04 $42.06 $40.63 236,818
2016-06-17 $42.75 $42.76 $41.78 $41.86 $40.44 65,066
2016-06-16 $42.77 $42.90 $42.17 $42.80 $41.28 110,582
2016-06-15 $43.39 $43.50 $42.85 $42.91 $41.39 43,378
2016-06-14 $42.92 $43.33 $42.46 $43.32 $41.78 64,248
2016-06-13 $43.24 $43.90 $42.99 $43.15 $41.62 177,601
2016-06-10 $43.84 $43.87 $43.20 $43.46 $41.92 98,418
2016-06-09 $44.45 $44.91 $44.12 $44.29 $42.72 264,961
2016-06-08 $44.62 $44.68 $44.37 $44.57 $42.99 83,818
2016-06-07 $44.43 $44.74 $43.97 $44.59 $43.01 83,875
2016-06-06 $44.29 $45.08 $43.86 $44.90 $43.31 359,573
2016-06-03 $44.67 $44.67 $43.60 $44.21 $42.64 140,405
2016-06-02 $44.12 $44.76 $44.01 $44.68 $43.09 202,868
2016-06-01 $43.49 $44.34 $43.43 $44.07 $42.50 213,832
2016-05-31 $43.31 $43.59 $43.22 $43.53 $41.98 875,697
2016-05-27 $43.17 $43.45 $42.92 $43.08 $41.55 759,920
2016-05-26 $42.40 $42.58 $42.06 $42.47 $40.96 63,079
2016-05-25 $42.30 $42.64 $42.17 $42.37 $40.87 338,228
2016-05-24 $41.69 $42.33 $41.64 $42.27 $40.77 70,474
2016-05-23 $41.54 $41.85 $41.32 $41.47 $40.00 58,876
2016-05-20 $40.52 $41.50 $40.52 $41.44 $39.97 71,256
2016-05-19 $40.70 $41.16 $39.90 $40.39 $38.96 659,017
2016-05-18 $40.48 $41.22 $40.48 $40.96 $39.51 145,630
2016-05-17 $40.28 $41.04 $40.24 $40.61 $39.17 143,913
2016-05-16 $39.45 $40.61 $39.45 $40.52 $39.08 119,351
2016-05-13 $39.05 $39.83 $38.93 $39.41 $38.01 152,199
2016-05-12 $39.79 $39.98 $38.68 $39.03 $37.64 120,200
2016-05-11 $40.38 $40.63 $39.65 $39.67 $38.26 98,378
2016-05-10 $40.24 $40.47 $39.78 $40.47 $39.03 231,658
2016-05-09 $39.08 $40.25 $39.08 $40.00 $38.58 116,590
2016-05-06 $39.63 $39.82 $38.25 $38.89 $37.51 311,570
2016-05-05 $40.94 $40.97 $40.25 $40.48 $39.04 393,089
2016-05-04 $41.75 $41.84 $40.57 $40.86 $39.41 178,089
2016-05-03 $42.29 $42.91 $41.98 $42.32 $40.82 324,180
2016-05-02 $42.40 $42.50 $41.69 $42.26 $40.76 118,565
2016-04-29 $42.87 $42.89 $41.83 $42.28 $40.78 170,489
2016-04-28 $43.09 $43.51 $42.72 $42.92 $41.40 92,176
2016-04-27 $43.49 $43.57 $42.98 $43.18 $41.65 78,916
2016-04-26 $43.86 $43.86 $42.90 $43.58 $42.03 137,437
2016-04-25 $44.63 $44.84 $43.75 $43.79 $42.23 99,466
2016-04-22 $44.81 $45.32 $44.51 $45.07 $43.47 89,746
2016-04-21 $43.51 $44.95 $43.47 $44.83 $43.24 177,910
2016-04-20 $43.70 $43.84 $43.12 $43.53 $41.98 142,399
2016-04-19 $43.78 $44.15 $43.24 $43.57 $42.02 243,006
2016-04-18 $42.68 $43.77 $42.66 $43.58 $42.03 140,933
2016-04-15 $43.16 $43.49 $42.74 $43.03 $41.50 151,001
2016-04-14 $43.51 $43.71 $43.12 $43.53 $41.98 76,129
2016-04-13 $42.80 $43.55 $42.50 $43.49 $41.95 404,965
2016-04-12 $42.67 $42.93 $42.17 $42.52 $41.01 158,634
2016-04-11 $44.07 $44.07 $42.94 $43.13 $41.60 117,304
2016-04-08 $44.73 $44.84 $43.65 $43.89 $42.33 348,123
2016-04-07 $42.62 $44.59 $42.58 $44.30 $42.73 556,071
2016-04-06 $41.07 $42.85 $41.07 $42.82 $41.30 360,430
2016-04-05 $41.00 $41.27 $40.81 $41.00 $39.54 527,303
2016-04-04 $41.05 $41.96 $40.94 $41.51 $40.04 145,067
2016-04-01 $39.96 $41.06 $39.75 $40.94 $39.49 158,505
2016-03-31 $39.85 $40.72 $39.40 $40.24 $38.81 72,591
2016-03-30 $40.32 $40.61 $39.74 $39.84 $38.42 126,603
2016-03-29 $38.64 $40.07 $38.34 $40.05 $38.63 240,815
2016-03-28 $39.44 $39.57 $38.48 $38.75 $37.37 275,813
2016-03-24 $39.16 $39.81 $38.77 $39.39 $37.99 73,148
2016-03-23 $40.19 $40.65 $39.52 $39.58 $38.17 159,980
2016-03-22 $38.75 $40.53 $38.75 $40.32 $38.89 1,165,519
2016-03-21 $38.23 $39.26 $38.23 $38.74 $37.36 159,794
2016-03-18 $37.92 $38.42 $37.41 $38.27 $36.91 244,847
2016-03-17 $38.92 $38.93 $37.31 $37.82 $36.45 473,719
2016-03-16 $39.48 $39.73 $38.43 $38.94 $37.53 173,396
2016-03-15 $41.68 $41.68 $39.47 $39.55 $38.12 227,907
2016-03-14 $42.30 $42.39 $41.86 $42.15 $40.62 117,355
2016-03-11 $41.29 $42.44 $41.13 $42.41 $40.88 223,363
2016-03-10 $41.24 $41.69 $40.44 $40.90 $39.42 67,461
2016-03-09 $41.15 $41.33 $40.61 $41.01 $39.53 133,083
2016-03-08 $42.06 $42.09 $40.91 $40.98 $39.50 157,768
2016-03-07 $41.09 $42.56 $41.00 $42.24 $40.71 161,617
2016-03-04 $41.76 $41.83 $41.17 $41.37 $39.87 146,152
2016-03-03 $41.98 $42.10 $41.32 $41.72 $40.21 262,382
2016-03-02 $41.26 $42.03 $41.25 $42.01 $40.49 584,672
2016-03-01 $41.03 $41.31 $40.37 $41.31 $39.82 212,269
2016-02-29 $42.28 $42.28 $40.69 $40.70 $39.23 110,660
2016-02-26 $42.56 $42.92 $42.12 $42.43 $40.89 526,864
2016-02-25 $41.90 $42.55 $41.83 $42.29 $40.76 69,019
2016-02-24 $41.46 $42.08 $40.82 $42.06 $40.54 232,255
2016-02-23 $42.38 $42.61 $41.91 $41.91 $40.39 130,575
2016-02-22 $42.62 $42.65 $42.10 $42.45 $40.91 37,800
2016-02-19 $41.94 $42.20 $41.13 $42.11 $40.59 151,065
2016-02-18 $43.02 $43.02 $41.89 $41.98 $40.46 74,110
2016-02-17 $41.77 $43.07 $41.77 $42.97 $41.42 244,268
2016-02-16 $40.84 $41.37 $40.67 $41.37 $39.87 175,477
2016-02-12 $40.00 $40.26 $39.15 $40.26 $38.80 204,351
2016-02-11 $39.44 $39.89 $38.80 $39.61 $38.18 142,004
2016-02-10 $40.85 $41.60 $40.27 $40.42 $38.96 84,283
2016-02-09 $39.89 $41.17 $39.50 $40.56 $39.09 240,720
2016-02-08 $41.27 $41.29 $39.73 $40.38 $38.92 169,625
2016-02-05 $42.47 $42.47 $41.65 $41.94 $40.42 236,384
2016-02-04 $42.35 $43.50 $42.16 $42.63 $41.09 170,925
2016-02-03 $42.46 $42.59 $40.99 $42.54 $41.00 124,969
2016-02-02 $42.81 $43.01 $41.92 $42.29 $40.76 256,466
2016-02-01 $42.83 $43.51 $42.28 $43.24 $41.68 68,696
2016-01-29 $42.32 $43.04 $41.90 $42.99 $41.43 103,709
2016-01-28 $43.94 $43.94 $41.81 $42.13 $40.61 90,702
2016-01-27 $45.42 $45.42 $43.31 $43.60 $42.02 115,245
2016-01-26 $45.19 $45.75 $44.40 $45.45 $43.81 237,745
2016-01-25 $45.42 $45.78 $44.91 $45.02 $43.39 48,898
2016-01-22 $45.38 $45.90 $45.10 $45.64 $43.99 61,190
2016-01-21 $45.02 $45.60 $44.13 $44.51 $42.90 148,516
2016-01-20 $42.87 $45.62 $42.55 $44.92 $43.29 219,989
2016-01-19 $44.97 $45.25 $42.96 $43.71 $42.13 278,645
2016-01-15 $43.49 $44.43 $43.00 $44.38 $42.77 194,637
2016-01-14 $43.34 $45.29 $42.18 $44.95 $43.32 162,595
2016-01-13 $45.26 $45.79 $43.05 $43.15 $41.59 492,370
2016-01-12 $45.09 $46.01 $44.11 $45.17 $43.54 341,290
2016-01-11 $46.22 $46.68 $43.89 $44.71 $43.09 458,487
2016-01-08 $47.41 $47.73 $45.91 $46.00 $44.34 192,402
2016-01-07 $47.69 $48.11 $46.93 $47.04 $45.34 198,334
2016-01-06 $49.38 $49.74 $48.42 $48.93 $47.16 157,855
2016-01-05 $50.22 $50.71 $49.87 $50.20 $48.38 133,194
2016-01-04 $50.12 $50.45 $49.54 $50.09 $48.28 169,627
2015-12-31 $51.66 $51.79 $51.20 $51.20 $49.35 188,402
2015-12-30 $52.06 $52.33 $51.79 $51.96 $50.08 114,689
2015-12-29 $51.95 $52.07 $51.69 $52.03 $50.15 131,603
2015-12-28 $51.50 $51.77 $51.09 $51.53 $49.67 161,403
2015-12-24 $51.77 $51.98 $51.73 $51.81 $49.94 22,120
2015-12-23 $51.34 $52.06 $51.00 $51.88 $50.00 150,684
2015-12-22 $50.97 $50.97 $50.37 $50.92 $49.08 79,190
2015-12-21 $51.10 $51.37 $50.45 $50.90 $49.06 104,601
2015-12-18 $50.23 $51.40 $50.10 $50.65 $48.82 167,832
2015-12-17 $55.00 $55.01 $53.77 $53.90 $48.69 194,599
2015-12-16 $54.00 $54.85 $53.63 $54.73 $49.44 65,529
2015-12-15 $52.86 $53.69 $52.86 $53.51 $48.34 118,644
2015-12-14 $52.49 $52.78 $51.30 $52.10 $47.06 223,848
2015-12-11 $53.48 $53.56 $52.30 $52.49 $47.41 194,183
2015-12-10 $53.36 $54.26 $53.34 $54.04 $48.81 169,361
2015-12-09 $53.83 $54.20 $53.09 $53.41 $48.24 199,894
2015-12-08 $52.88 $54.42 $52.73 $54.19 $48.95 196,020
2015-12-07 $54.35 $54.65 $52.91 $53.17 $48.03 155,014
2015-12-04 $53.07 $54.54 $52.80 $54.54 $49.27 80,644
2015-12-03 $54.75 $54.75 $52.53 $52.96 $47.84 81,754
2015-12-02 $54.93 $55.69 $54.35 $54.49 $49.22 148,781
2015-12-01 $54.30 $54.99 $53.68 $54.98 $49.66 372,940
2015-11-30 $54.90 $54.90 $53.47 $53.95 $48.73 97,001
2015-11-27 $54.75 $54.94 $54.56 $54.75 $49.46 130,963
2015-11-25 $53.87 $54.79 $53.82 $54.70 $49.41 107,671
2015-11-24 $53.23 $53.89 $53.01 $53.83 $48.62 83,254
2015-11-23 $52.83 $53.91 $52.74 $53.45 $48.28 86,578
2015-11-20 $52.51 $53.06 $52.50 $52.79 $47.68 73,101
2015-11-19 $52.87 $53.06 $52.10 $52.30 $47.24 80,901
2015-11-18 $51.66 $52.72 $51.50 $52.66 $47.57 119,109
2015-11-17 $51.18 $52.13 $50.75 $51.47 $46.49 93,038
2015-11-16 $50.49 $51.24 $50.30 $51.13 $46.19 62,632
2015-11-13 $49.76 $51.23 $49.59 $50.77 $45.86 72,796
2015-11-12 $50.83 $51.05 $49.82 $49.86 $45.04 646,786
2015-11-11 $52.44 $52.44 $51.18 $51.18 $46.23 58,440
2015-11-10 $51.45 $52.57 $51.23 $52.54 $47.46 489,556
2015-11-09 $51.54 $52.53 $51.22 $51.59 $46.60 130,469
2015-11-06 $50.92 $51.79 $50.11 $51.75 $46.75 73,850
2015-11-05 $51.28 $51.28 $49.75 $50.43 $45.55 138,053
2015-11-04 $51.89 $52.15 $50.98 $51.43 $46.46 179,066
2015-11-03 $50.65 $52.08 $50.58 $51.70 $46.70 210,526
2015-11-02 $49.02 $50.95 $49.02 $50.81 $45.90 139,318
2015-10-30 $49.65 $49.75 $48.76 $48.83 $44.11 152,803
2015-10-29 $50.20 $51.27 $49.45 $49.62 $44.82 209,842
2015-10-28 $48.41 $49.97 $47.50 $49.96 $45.13 106,261
2015-10-27 $47.24 $48.25 $47.24 $47.95 $43.31 83,900
2015-10-26 $47.21 $47.94 $46.48 $47.29 $42.72 393,729
2015-10-23 $45.16 $47.60 $45.16 $47.11 $42.55 426,989
2015-10-22 $45.43 $45.43 $43.44 $44.59 $40.28 913,283
2015-10-21 $47.59 $47.59 $44.00 $45.51 $41.11 400,644
2015-10-20 $49.11 $49.13 $46.77 $46.99 $42.45 135,212
2015-10-19 $48.71 $50.03 $48.17 $49.24 $44.48 100,932
2015-10-16 $48.61 $49.26 $48.20 $49.08 $44.33 106,243
2015-10-15 $46.63 $48.81 $46.62 $48.79 $44.07 143,952
2015-10-14 $47.24 $47.92 $46.46 $46.92 $42.38 139,282
2015-10-13 $47.95 $48.89 $46.72 $46.80 $42.27 541,582
2015-10-12 $48.94 $49.03 $47.84 $48.38 $43.70 152,016
2015-10-09 $48.60 $49.31 $48.04 $48.98 $44.24 104,151
2015-10-08 $48.21 $48.71 $47.00 $48.45 $43.76 182,755
2015-10-07 $47.95 $49.05 $46.73 $48.38 $43.70 488,485
2015-10-06 $49.66 $49.79 $46.43 $47.50 $42.91 1,655,875
2015-10-05 $50.12 $50.52 $48.78 $49.73 $44.92 800,670
2015-10-02 $46.55 $49.56 $46.39 $49.56 $44.77 194,620
2015-10-01 $46.92 $47.39 $45.97 $47.39 $42.81 164,966
2015-09-30 $45.54 $47.09 $45.54 $46.94 $42.40 687,684
2015-09-29 $46.08 $47.24 $44.35 $44.97 $40.62 664,738
2015-09-28 $49.73 $49.93 $45.39 $45.96 $41.52 1,131,979
2015-09-25 $53.80 $53.88 $49.64 $50.15 $45.30 211,227
2015-09-24 $54.07 $54.13 $52.17 $53.28 $48.13 405,199
2015-09-23 $54.63 $55.44 $54.17 $54.42 $49.16 72,074
2015-09-22 $55.88 $56.05 $54.12 $54.68 $49.39 159,662
2015-09-21 $59.16 $59.23 $56.26 $56.60 $51.13 199,769
2015-09-18 $58.35 $59.30 $58.35 $58.88 $53.19 111,664
2015-09-17 $57.76 $59.73 $57.76 $59.25 $53.45 181,367
2015-09-16 $57.55 $58.00 $57.00 $57.80 $52.14 145,433
2015-09-15 $57.53 $57.73 $57.14 $57.69 $52.04 55,629
2015-09-14 $57.41 $57.62 $56.83 $57.30 $51.69 213,290
2015-09-11 $56.87 $57.64 $56.63 $57.64 $52.00 191,889
2015-09-10 $111.66 $115.25 $111.57 $113.87 $51.36 160,758
2015-09-09 $115.66 $115.66 $111.82 $112.05 $50.54 137,434
2015-09-08 $116.15 $117.78 $115.94 $117.58 $53.04 368,460
2015-09-04 $113.51 $115.49 $112.99 $114.28 $51.55 203,482
2015-09-03 $117.39 $118.27 $114.36 $114.60 $51.69 264,442
2015-09-02 $114.47 $116.53 $113.24 $116.47 $52.54 344,064
2015-09-01 $113.49 $115.43 $112.90 $113.34 $51.12 483,940
2015-08-31 $117.58 $118.76 $115.31 $115.79 $52.23 192,760
2015-08-28 $116.59 $117.80 $116.39 $117.56 $53.03 196,616
2015-08-27 $115.34 $117.22 $114.72 $116.82 $52.69 320,816
2015-08-26 $113.15 $114.22 $109.69 $114.20 $51.51 155,478
2015-08-25 $112.48 $117.00 $110.59 $110.59 $49.88 372,224
2015-08-24 $109.28 $115.69 $76.55 $111.37 $50.24 569,498
2015-08-21 $117.55 $118.82 $115.49 $116.75 $52.66 409,686
2015-08-20 $122.34 $122.80 $118.60 $118.69 $53.54 202,414
2015-08-19 $123.57 $124.27 $122.26 $123.56 $55.73 78,954
2015-08-18 $124.71 $126.02 $123.91 $124.39 $56.11 324,032
2015-08-17 $120.48 $123.49 $120.13 $123.49 $55.70 294,406
2015-08-14 $120.81 $121.17 $119.00 $120.91 $54.54 99,170
2015-08-13 $122.69 $123.30 $120.94 $121.21 $54.67 95,806
2015-08-12 $120.95 $122.70 $118.93 $122.64 $55.32 250,464
2015-08-11 $123.06 $123.92 $120.98 $122.17 $55.11 80,270
2015-08-10 $124.17 $125.18 $123.95 $124.27 $56.05 92,272
2015-08-07 $124.52 $124.52 $121.14 $123.90 $55.89 186,030
2015-08-06 $128.79 $129.36 $123.61 $124.40 $56.11 153,056
2015-08-05 $129.27 $129.74 $128.01 $128.73 $58.07 76,130
2015-08-04 $130.54 $130.54 $128.04 $128.49 $57.96 128,792
2015-08-03 $131.68 $131.78 $128.83 $130.35 $58.80 143,198
2015-07-31 $130.07 $131.70 $129.50 $130.95 $59.07 86,394
2015-07-30 $130.78 $130.78 $128.04 $129.31 $58.33 98,874
2015-07-29 $132.70 $132.70 $129.84 $130.17 $58.72 135,030
2015-07-28 $131.12 $132.05 $129.32 $131.98 $59.53 110,928
2015-07-27 $130.50 $131.29 $128.80 $130.25 $58.75 172,302
2015-07-24 $133.00 $133.32 $131.01 $131.29 $59.22 173,594
2015-07-23 $134.09 $134.49 $133.01 $133.40 $60.17 71,154
2015-07-22 $133.36 $133.56 $131.68 $133.49 $60.21 60,876
2015-07-21 $133.25 $133.69 $131.87 $133.23 $60.10 77,008
2015-07-20 $133.63 $133.91 $132.80 $133.20 $60.08 84,364
2015-07-17 $132.70 $133.24 $132.35 $133.09 $60.03 79,252
2015-07-16 $132.17 $133.07 $131.54 $132.73 $59.87 87,126
2015-07-15 $131.79 $132.89 $130.89 $131.16 $59.16 119,016
2015-07-14 $130.00 $131.95 $129.71 $131.70 $59.41 94,834
2015-07-13 $129.19 $130.23 $128.94 $129.82 $58.56 382,510
2015-07-10 $127.02 $128.52 $126.65 $128.18 $57.82 133,454
2015-07-09 $125.49 $126.44 $125.02 $125.49 $56.60 103,614
2015-07-08 $127.25 $127.25 $123.84 $124.25 $56.05 110,750
2015-07-07 $127.12 $127.37 $124.90 $127.37 $57.45 104,546
2015-07-06 $123.96 $126.57 $123.56 $125.68 $56.69 84,524
2015-07-02 $125.59 $125.59 $124.39 $125.21 $56.48 59,678
2015-07-01 $125.95 $126.53 $124.42 $125.17 $56.46 103,014
2015-06-30 $123.30 $124.83 $122.62 $124.70 $56.25 120,764
2015-06-29 $124.29 $125.09 $121.92 $122.08 $55.07 154,162
2015-06-26 $129.00 $129.00 $125.03 $125.56 $56.64 158,758
2015-06-25 $127.97 $128.32 $126.81 $128.32 $57.88 96,380
2015-06-24 $129.54 $129.57 $127.26 $127.57 $57.54 154,986
2015-06-23 $129.33 $130.06 $129.05 $129.57 $58.45 93,796
2015-06-22 $128.29 $129.13 $128.03 $129.06 $58.22 127,712
2015-06-19 $127.87 $128.00 $127.00 $127.42 $57.48 97,982
2015-06-18 $125.93 $128.00 $125.93 $127.75 $57.54 120,246
2015-06-17 $125.32 $126.00 $124.90 $125.30 $56.44 130,864
2015-06-16 $124.58 $125.06 $124.20 $125.06 $56.33 114,070
2015-06-15 $123.20 $124.19 $122.26 $124.10 $55.90 91,840
2015-06-12 $125.01 $125.94 $123.85 $124.10 $55.90 116,188
2015-06-11 $125.22 $125.60 $124.88 $125.48 $56.52 67,418
2015-06-10 $124.07 $125.10 $123.50 $124.71 $56.17 513,598
2015-06-09 $124.77 $124.77 $123.03 $123.91 $55.81 161,746
2015-06-08 $125.82 $125.82 $124.53 $124.72 $56.18 123,418
2015-06-05 $124.18 $125.68 $122.99 $125.51 $56.54 172,374
2015-06-04 $125.38 $125.69 $123.68 $124.40 $56.04 73,170
2015-06-03 $125.05 $125.36 $124.12 $125.20 $56.40 51,164
2015-06-02 $124.12 $125.17 $123.21 $124.36 $56.02 858,496
2015-06-01 $124.83 $124.94 $123.11 $124.39 $56.03 130,160
2015-05-29 $124.14 $125.48 $123.91 $124.30 $55.99 450,918
2015-05-28 $123.62 $124.25 $123.11 $124.17 $55.93 93,276
2015-05-27 $122.44 $123.90 $122.20 $123.82 $55.77 146,268
2015-05-26 $123.20 $123.20 $121.45 $121.94 $54.93 144,320
2015-05-22 $123.23 $123.62 $122.30 $123.18 $55.49 83,550
2015-05-21 $122.69 $123.16 $122.38 $122.93 $55.37 54,946
2015-05-20 $122.31 $123.23 $121.71 $122.87 $55.35 69,680
2015-05-19 $122.10 $122.78 $121.62 $122.19 $55.04 103,684
2015-05-18 $120.56 $122.00 $120.44 $121.84 $54.88 144,568
2015-05-15 $120.73 $121.04 $120.18 $120.85 $54.44 82,180
2015-05-14 $119.98 $120.67 $118.75 $120.50 $54.28 60,516
2015-05-13 $120.03 $120.58 $118.77 $119.18 $53.68 65,128
2015-05-12 $119.85 $120.00 $118.61 $119.75 $53.94 75,236
2015-05-11 $126.49 $126.49 $120.02 $120.85 $54.44 131,794
2015-05-08 $118.84 $121.16 $118.84 $119.93 $54.02 148,614
2015-05-07 $117.61 $118.87 $117.00 $118.40 $53.33 181,180
2015-05-06 $119.36 $119.36 $117.15 $118.08 $53.19 138,970
2015-05-05 $120.48 $120.72 $118.20 $118.60 $53.42 120,468
2015-05-04 $120.59 $122.00 $120.18 $120.75 $54.39 260,998
2015-05-01 $118.29 $120.27 $118.29 $120.15 $54.12 198,730
2015-04-30 $121.21 $121.21 $116.53 $117.27 $52.82 850,218
2015-04-29 $122.34 $123.61 $120.87 $121.65 $54.80 262,312
2015-04-28 $123.46 $124.29 $120.13 $122.90 $55.36 214,728
2015-04-27 $128.97 $128.97 $122.90 $123.10 $55.45 392,330
2015-04-24 $130.00 $130.00 $129.00 $129.29 $58.24 310,434
2015-04-23 $130.05 $131.37 $129.39 $131.14 $59.07 75,082
2015-04-22 $130.87 $131.09 $129.48 $130.31 $58.70 80,892
2015-04-21 $131.00 $131.08 $130.18 $130.30 $58.69 98,562
2015-04-20 $130.34 $130.48 $128.77 $129.71 $58.43 164,788
2015-04-17 $130.00 $130.50 $128.05 $129.38 $58.28 207,448
2015-04-16 $130.37 $131.00 $130.00 $130.94 $58.98 116,834
2015-04-15 $130.46 $131.82 $130.40 $131.13 $59.07 303,366
2015-04-14 $129.63 $129.90 $128.60 $129.77 $58.45 59,588
2015-04-13 $129.46 $130.69 $129.33 $129.69 $58.42 173,700
2015-04-10 $128.03 $129.58 $127.75 $129.30 $58.24 152,820
2015-04-09 $127.56 $128.98 $126.71 $127.90 $57.61 315,080
2015-04-08 $123.68 $127.74 $123.68 $127.48 $57.42 122,062
2015-04-07 $122.07 $124.51 $122.07 $123.34 $55.56 133,086
2015-04-06 $121.81 $123.00 $121.81 $122.53 $55.19 158,230
2015-04-02 $122.97 $123.16 $122.13 $122.61 $55.23 163,172
2015-04-01 $123.18 $123.30 $120.53 $122.77 $55.30 172,916
2015-03-31 $125.21 $125.21 $123.46 $123.52 $55.64 142,434
2015-03-30 $124.40 $124.99 $123.28 $124.99 $56.30 150,440
2015-03-27 $122.06 $123.59 $122.06 $123.41 $55.59 96,746
2015-03-26 $120.45 $123.49 $119.96 $121.95 $54.93 316,978
2015-03-25 $127.26 $127.94 $122.00 $122.19 $55.04 327,900
2015-03-24 $128.43 $129.20 $127.10 $127.25 $57.32 133,398
2015-03-23 $129.84 $129.84 $128.21 $128.30 $57.79 172,420
2015-03-20 $132.55 $132.55 $129.59 $130.00 $58.56 514,710
2015-03-19 $130.08 $131.39 $129.10 $131.39 $59.09 421,568
2015-03-18 $128.31 $130.43 $127.95 $130.01 $58.47 229,992
2015-03-17 $127.32 $128.46 $126.80 $128.46 $57.77 161,748
2015-03-16 $126.99 $127.72 $126.94 $127.63 $57.40 155,014
2015-03-13 $126.16 $127.00 $125.00 $125.95 $56.64 383,292
2015-03-12 $125.69 $126.31 $124.70 $126.23 $56.77 173,964
2015-03-11 $123.40 $124.83 $122.91 $124.67 $56.07 116,766
2015-03-10 $123.35 $123.86 $122.00 $122.91 $55.28 217,458
2015-03-09 $123.91 $124.59 $122.90 $124.52 $56.00 194,426
2015-03-06 $125.28 $125.28 $123.48 $123.87 $55.71 183,236
2015-03-05 $125.89 $126.59 $125.10 $125.34 $56.37 233,080
2015-03-04 $123.64 $125.10 $122.82 $125.07 $56.25 169,962
2015-03-03 $124.88 $124.88 $122.94 $124.10 $55.81 884,266
2015-03-02 $123.65 $125.00 $123.12 $124.99 $56.21 260,512
2015-02-27 $124.94 $125.47 $123.63 $123.68 $55.62 202,728
2015-02-26 $123.29 $124.73 $122.92 $124.73 $56.09 84,054
2015-02-25 $123.19 $123.68 $122.40 $123.18 $55.40 274,068
2015-02-24 $123.59 $124.14 $122.42 $123.20 $55.41 286,782
2015-02-23 $122.92 $123.86 $122.67 $123.26 $55.43 237,468
2015-02-20 $121.38 $123.04 $120.82 $123.03 $55.33 150,814
2015-02-19 $120.19 $121.04 $120.19 $120.92 $54.38 81,718
2015-02-18 $119.71 $120.19 $118.77 $120.19 $54.05 410,594
2015-02-17 $118.78 $120.00 $118.70 $120.00 $53.97 137,880
2015-02-13 $117.26 $118.59 $117.26 $118.58 $53.33 135,402
2015-02-12 $117.00 $117.62 $116.33 $117.60 $52.89 105,034
2015-02-11 $115.95 $116.89 $115.27 $116.36 $52.33 162,324
2015-02-10 $114.40 $115.97 $114.20 $115.84 $52.10 92,346
2015-02-09 $113.59 $114.74 $113.55 $113.71 $51.14 118,186
2015-02-06 $114.78 $115.34 $113.77 $114.05 $51.29 879,616
2015-02-05 $112.95 $115.11 $112.93 $114.89 $51.67 866,828
2015-02-04 $110.74 $111.29 $109.70 $110.81 $49.83 910,114
2015-02-03 $111.37 $111.94 $109.20 $111.85 $50.30 483,332
2015-02-02 $111.14 $111.82 $109.51 $111.24 $50.03 229,700
2015-01-30 $114.25 $114.25 $111.21 $111.38 $50.09 238,380
2015-01-29 $112.70 $114.14 $111.61 $114.14 $51.33 176,920
2015-01-28 $114.71 $115.10 $111.90 $112.31 $50.51 156,488
2015-01-27 $113.03 $115.11 $113.00 $114.07 $51.30 175,968
2015-01-26 $113.21 $114.17 $112.18 $114.17 $51.34 141,252
2015-01-23 $112.18 $113.12 $112.05 $112.53 $50.61 117,488
2015-01-22 $111.59 $112.20 $109.44 $112.20 $50.46 135,994
2015-01-21 $111.98 $112.50 $111.10 $111.29 $50.05 154,602
2015-01-20 $112.62 $112.90 $110.81 $111.96 $50.35 158,770
2015-01-16 $108.59 $112.30 $108.56 $112.21 $50.46 251,556
2015-01-15 $111.64 $111.64 $108.38 $108.51 $48.80 218,946
2015-01-14 $109.74 $111.57 $109.45 $111.09 $49.96 217,180
2015-01-13 $111.83 $112.79 $109.42 $111.05 $49.94 156,076
2015-01-12 $111.99 $112.21 $110.56 $110.95 $49.90 110,460
2015-01-09 $111.30 $111.74 $110.23 $111.25 $50.03 121,990
2015-01-08 $110.17 $111.30 $110.17 $111.20 $50.01 124,616
2015-01-07 $106.54 $108.81 $106.54 $108.80 $48.93 112,796
2015-01-06 $107.63 $107.99 $104.79 $106.12 $47.72 134,154
2015-01-05 $107.83 $108.41 $106.73 $107.09 $48.16 114,812
2015-01-02 $108.54 $109.44 $107.32 $107.88 $48.52 156,828
2014-12-31 $109.33 $109.65 $107.92 $107.96 $48.55 152,098
2014-12-30 $108.79 $109.41 $108.31 $108.52 $48.80 153,264
2014-12-29 $108.68 $109.28 $108.57 $108.98 $49.01 78,754
2014-12-26 $108.06 $108.77 $107.68 $108.77 $48.92 105,990
2014-12-24 $106.29 $108.31 $106.29 $107.77 $48.47 90,230
2014-12-23 $110.19 $110.19 $106.31 $106.64 $47.96 172,322
2014-12-22 $110.63 $110.68 $109.00 $109.82 $49.39 307,724
2014-12-19 $109.52 $111.05 $107.52 $110.58 $49.73 147,884
2014-12-18 $113.66 $114.80 $113.27 $114.80 $49.19 199,180
2014-12-17 $109.73 $112.28 $109.38 $112.26 $48.10 62,738
2014-12-16 $110.10 $112.13 $109.34 $109.36 $46.86 157,124
2014-12-15 $112.27 $112.66 $109.94 $110.46 $47.33 139,952
2014-12-12 $113.01 $113.39 $111.61 $111.64 $47.83 161,722
2014-12-11 $113.39 $115.18 $113.39 $113.70 $48.72 80,786
2014-12-10 $115.50 $115.50 $113.03 $113.03 $48.43 97,582
2014-12-09 $114.22 $115.61 $113.24 $115.49 $49.48 184,020
2014-12-08 $115.47 $116.66 $115.05 $115.42 $49.45 94,964
2014-12-05 $114.74 $115.55 $114.62 $115.47 $49.47 174,062
2014-12-04 $114.80 $115.24 $114.21 $114.44 $49.03 115,560
2014-12-03 $114.57 $115.16 $114.01 $115.02 $49.28 69,730
2014-12-02 $114.00 $114.64 $113.63 $114.35 $48.99 76,028
2014-12-01 $114.78 $115.00 $112.91 $113.03 $48.43 164,606
2014-11-28 $115.19 $116.36 $114.96 $115.09 $49.31 81,666
2014-11-26 $113.27 $115.22 $113.27 $115.20 $49.36 103,054

SPDR Pharmaceuticals ETF (XPH) News Headlines

Recent SPDR Pharmaceuticals ETF (XPH) News
Time Published Title News Site