SPDR S&P Transportation ETF (XTN) Exchange: NYSE ARCA

Data as of March 29, 2024

$82.93 ($1.41) 1.73%

SPDR S&P Transportation ETF - Daily Information
Click for more stock information on SPDR S&P Transportation ETF.
Daily Information Data
Date March 29, 2024
Open $82.06
Previous Close $82.93
High $83.01
Low $81.90
Adjusted Open $82.06
Previous Adjusted Close $82.93
Adjusted High $83.01
Adjusted Low $81.90

About SPDR S&P Transportation ETF (XTN)

In seeking to track the performance of the S&P Transportation 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 transportation 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 transportation segment of the S&P TMI comprises the following sub-industries: Air Freight & Logistics, Airlines, Airport Services, Highways & Rail Tracks, Marine, Marine Ports & Services, Railroads, and Trucking. 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 Air Freight & Logistics, Airlines, Airport Services, Highways & Rail Tracks, Marine, Marine Ports & Services, Railroads, and Trucking sub-industries 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 43 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 S&P Transportation ETF (XTN)

Date Open High Low Close Adj.Close Volume
2024-03-21 $82.06 $83.01 $81.90 $82.93 $82.93 8,699
2024-03-20 $79.33 $81.70 $79.31 $81.52 $81.52 23,205
2024-03-19 $79.18 $79.77 $79.08 $79.69 $79.69 4,068
2024-03-18 $80.20 $80.34 $79.38 $79.49 $79.49 6,473
2024-03-15 $80.63 $80.84 $80.31 $80.34 $80.13 6,409
2024-03-14 $80.89 $80.89 $80.33 $80.83 $80.62 10,994
2024-03-13 $82.10 $82.59 $82.08 $82.14 $81.93 4,719
2024-03-12 $81.86 $82.28 $81.86 $82.28 $82.07 9,989
2024-03-11 $82.40 $82.52 $82.01 $82.43 $82.22 6,299
2024-03-08 $83.85 $84.33 $82.46 $82.56 $82.56 7,386
2024-03-07 $82.97 $83.56 $82.97 $83.50 $83.50 8,294
2024-03-06 $82.15 $83.19 $82.10 $82.57 $82.57 14,113
2024-03-05 $81.73 $82.23 $81.43 $81.63 $81.63 19,183
2024-03-04 $82.38 $82.79 $82.05 $82.08 $82.08 6,590
2024-03-01 $82.66 $82.66 $82.02 $82.44 $82.44 10,860
2024-02-29 $82.02 $82.87 $82.02 $82.82 $82.82 2,778
2024-02-28 $82.59 $82.71 $82.11 $82.14 $82.14 3,800
2024-02-27 $82.86 $83.52 $82.86 $83.05 $83.05 34,162
2024-02-26 $82.81 $83.25 $82.73 $82.73 $82.73 14,195
2024-02-23 $83.25 $83.50 $82.78 $83.14 $83.14 10,113
2024-02-22 $82.92 $83.10 $82.91 $83.05 $83.05 4,297
2024-02-21 $81.74 $82.35 $81.74 $82.32 $82.32 5,977
2024-02-20 $82.57 $82.57 $81.87 $82.13 $82.13 18,780
2024-02-16 $83.79 $83.99 $82.91 $82.91 $82.91 9,414
2024-02-15 $83.79 $84.65 $83.60 $84.45 $84.45 9,913
2024-02-14 $82.88 $83.57 $82.84 $83.49 $83.49 30,549
2024-02-13 $82.00 $82.44 $81.40 $81.96 $81.96 17,922
2024-02-12 $83.09 $83.75 $83.09 $83.63 $83.63 9,067
2024-02-09 $82.82 $83.21 $82.19 $83.07 $83.07 14,162
2024-02-08 $82.24 $82.63 $81.51 $82.63 $82.63 53,475
2024-02-07 $82.06 $82.69 $82.06 $82.28 $82.28 16,270
2024-02-06 $79.55 $82.04 $79.55 $81.88 $81.88 10,435
2024-02-05 $80.35 $80.35 $79.29 $79.60 $79.60 8,457
2024-02-02 $78.73 $80.88 $78.28 $80.60 $80.60 24,814
2024-02-01 $79.02 $79.38 $77.60 $79.38 $79.38 13,506
2024-01-31 $79.75 $80.44 $78.59 $78.59 $78.59 11,916
2024-01-30 $80.10 $80.30 $79.88 $80.00 $80.00 19,092
2024-01-29 $80.32 $80.91 $80.19 $80.91 $80.91 11,194
2024-01-26 $80.96 $81.00 $80.37 $80.56 $80.56 5,471
2024-01-25 $81.03 $81.34 $80.39 $80.91 $80.91 10,281
2024-01-24 $81.06 $81.24 $79.45 $79.52 $79.52 10,709
2024-01-23 $81.19 $81.54 $80.42 $80.42 $80.42 8,245
2024-01-22 $79.33 $80.47 $79.33 $80.36 $80.36 12,531
2024-01-19 $78.63 $78.86 $77.52 $78.65 $78.65 8,254
2024-01-18 $77.15 $78.32 $76.94 $78.21 $78.21 17,649
2024-01-17 $76.81 $76.81 $76.30 $76.68 $76.68 13,379
2024-01-16 $78.98 $78.98 $77.27 $77.86 $77.86 8,497
2024-01-12 $80.14 $80.14 $79.42 $79.56 $79.56 6,059
2024-01-11 $80.64 $80.92 $79.90 $80.73 $80.73 5,037
2024-01-10 $80.86 $81.10 $80.61 $81.10 $81.10 6,129
2024-01-09 $81.28 $81.54 $81.01 $81.04 $81.04 7,143
2024-01-08 $80.69 $82.19 $80.69 $82.14 $82.14 9,619
2024-01-05 $80.52 $81.65 $80.52 $81.00 $81.00 7,716
2024-01-04 $80.25 $81.10 $80.25 $80.59 $80.59 10,310
2024-01-03 $81.31 $81.31 $80.26 $80.26 $80.26 10,043
2024-01-02 $83.18 $83.18 $81.85 $82.18 $82.18 8,597
2023-12-29 $84.33 $84.55 $83.36 $83.49 $83.49 35,988
2023-12-28 $84.33 $84.74 $84.33 $84.55 $84.55 9,800
2023-12-27 $84.97 $85.00 $84.49 $84.57 $84.57 7,389
2023-12-26 $84.86 $85.29 $84.86 $84.94 $84.94 6,298
2023-12-22 $84.65 $85.31 $84.41 $84.77 $84.77 8,187
2023-12-21 $83.49 $84.34 $83.49 $84.33 $84.33 8,987
2023-12-20 $83.02 $84.46 $82.54 $82.54 $82.54 13,746
2023-12-19 $82.81 $83.91 $82.81 $83.74 $83.74 9,014
2023-12-18 $83.08 $83.33 $82.58 $82.73 $82.73 14,587
2023-12-15 $82.69 $83.78 $82.69 $83.07 $82.93 15,206
2023-12-14 $81.63 $83.24 $81.63 $82.86 $82.72 23,783
2023-12-13 $79.72 $80.98 $78.32 $80.95 $80.82 6,778
2023-12-12 $79.66 $80.34 $79.55 $79.85 $79.72 7,174
2023-12-11 $78.95 $79.82 $78.95 $79.78 $79.65 12,223
2023-12-08 $78.96 $79.48 $78.82 $79.04 $78.91 16,484
2023-12-07 $78.69 $79.15 $78.59 $79.15 $79.02 5,992
2023-12-06 $78.89 $79.39 $78.19 $78.23 $78.10 12,052
2023-12-05 $79.51 $79.51 $78.22 $78.29 $78.16 18,999
2023-12-04 $79.08 $80.37 $78.97 $80.14 $80.01 16,475
2023-12-01 $74.56 $77.38 $74.56 $77.37 $77.37 29,798
2023-11-30 $74.32 $74.69 $73.72 $74.69 $74.69 8,739
2023-11-29 $74.20 $75.03 $73.92 $73.92 $73.92 8,717
2023-11-28 $73.25 $73.72 $72.76 $73.62 $73.62 56,054
2023-11-27 $73.86 $73.86 $73.30 $73.55 $73.55 7,011
2023-11-24 $73.88 $74.28 $73.88 $74.19 $74.19 4,346
2023-11-22 $74.06 $74.57 $73.67 $73.75 $73.75 20,956
2023-11-21 $73.72 $73.72 $73.21 $73.50 $73.50 3,648
2023-11-20 $73.42 $74.06 $73.14 $73.95 $73.95 6,001
2023-11-17 $72.97 $73.44 $72.97 $73.44 $73.44 10,767
2023-11-16 $73.48 $73.54 $72.02 $72.52 $72.52 5,039
2023-11-15 $72.72 $74.62 $72.72 $73.53 $73.53 13,286
2023-11-14 $71.06 $72.62 $71.06 $72.52 $72.52 16,842
2023-11-13 $68.81 $69.54 $68.64 $69.32 $69.32 8,022
2023-11-10 $68.75 $69.29 $68.35 $69.23 $69.23 9,225
2023-11-09 $69.85 $69.85 $68.51 $68.51 $68.51 4,719
2023-11-08 $70.16 $70.28 $69.58 $69.61 $69.61 5,434
2023-11-07 $70.01 $70.20 $69.58 $69.97 $69.97 6,481
2023-11-06 $71.11 $71.11 $69.88 $70.40 $70.40 10,959
2023-11-03 $70.19 $71.16 $70.19 $70.96 $70.96 38,667
2023-11-02 $68.38 $69.35 $68.38 $69.29 $69.29 6,065
2023-11-01 $67.56 $68.08 $66.88 $67.56 $67.56 29,403
2023-10-31 $68.08 $68.08 $67.45 $67.56 $67.56 79,781
2023-10-30 $67.58 $68.44 $67.58 $68.23 $68.23 10,488
2023-10-27 $67.92 $67.92 $66.75 $66.94 $66.94 6,440
2023-10-26 $68.52 $68.52 $67.37 $67.78 $67.78 31,420
2023-10-25 $68.81 $69.04 $68.72 $68.73 $68.73 7,557
2023-10-24 $70.66 $71.10 $69.82 $70.31 $70.31 7,886
2023-10-23 $70.64 $71.24 $70.31 $70.33 $70.33 13,548
2023-10-20 $71.16 $71.51 $71.05 $71.14 $71.14 8,237
2023-10-19 $71.79 $71.97 $70.75 $70.89 $70.89 4,305
2023-10-18 $73.62 $73.64 $71.75 $71.75 $71.75 13,620
2023-10-17 $73.31 $74.99 $73.31 $74.54 $74.54 7,409
2023-10-16 $72.71 $73.98 $72.71 $73.70 $73.70 8,641
2023-10-13 $72.95 $72.95 $72.16 $72.25 $72.25 4,495
2023-10-12 $75.09 $75.09 $73.00 $73.47 $73.47 9,403
2023-10-11 $75.12 $75.46 $74.19 $74.84 $74.84 9,651
2023-10-10 $74.45 $75.71 $74.45 $74.95 $74.95 6,741
2023-10-09 $73.40 $74.38 $72.95 $74.23 $74.23 9,274
2023-10-06 $73.04 $74.74 $73.04 $74.18 $74.18 18,379
2023-10-05 $72.96 $73.56 $72.92 $73.40 $73.40 4,045
2023-10-04 $72.99 $73.70 $72.50 $73.67 $73.67 17,767
2023-10-03 $73.43 $73.75 $72.57 $72.89 $72.89 12,923
2023-10-02 $74.60 $74.72 $73.47 $73.90 $73.90 19,168
2023-09-29 $75.65 $75.87 $74.82 $74.92 $74.92 25,310
2023-09-28 $74.78 $75.48 $74.78 $75.22 $75.22 7,206
2023-09-27 $74.32 $74.42 $73.58 $74.18 $74.18 6,503
2023-09-26 $74.48 $75.06 $73.81 $73.81 $73.81 7,581
2023-09-25 $74.28 $75.27 $74.28 $75.08 $75.08 6,670
2023-09-22 $75.12 $75.67 $74.47 $74.58 $74.58 7,818
2023-09-21 $75.50 $75.91 $75.25 $75.26 $75.26 25,145
2023-09-20 $77.19 $77.34 $75.97 $75.97 $75.97 9,742
2023-09-19 $77.04 $77.12 $76.16 $76.49 $76.49 11,912
2023-09-18 $77.37 $77.55 $76.88 $76.88 $76.88 17,196
2023-09-15 $78.01 $78.19 $77.60 $77.84 $77.65 14,929
2023-09-14 $78.19 $78.34 $77.91 $78.34 $78.15 6,098
2023-09-13 $77.49 $78.20 $77.13 $77.47 $77.28 19,601
2023-09-12 $78.02 $78.53 $77.79 $77.85 $77.66 43,622
2023-09-11 $78.01 $78.38 $77.95 $78.28 $78.09 9,376
2023-09-08 $77.85 $77.91 $77.35 $77.50 $77.31 12,579
2023-09-07 $78.03 $78.51 $77.72 $77.92 $77.73 55,793
2023-09-06 $78.88 $79.60 $78.34 $78.45 $78.26 25,055
2023-09-05 $80.48 $80.50 $79.18 $79.18 $78.99 7,365
2023-09-01 $80.96 $81.21 $80.84 $80.92 $80.72 30,042
2023-08-31 $80.76 $80.96 $80.35 $80.44 $80.25 7,926
2023-08-30 $80.64 $81.09 $80.64 $80.91 $80.71 7,118
2023-08-29 $79.29 $80.91 $79.29 $80.77 $80.57 10,428
2023-08-28 $79.32 $80.15 $79.25 $79.46 $79.27 6,127
2023-08-25 $79.54 $79.54 $78.23 $78.82 $78.63 25,721
2023-08-24 $80.07 $80.07 $79.12 $79.12 $78.93 27,307
2023-08-23 $79.27 $80.32 $79.07 $80.32 $80.13 10,278
2023-08-22 $80.50 $80.70 $79.14 $79.43 $79.24 22,495
2023-08-21 $80.38 $80.40 $80.02 $80.24 $80.05 7,943
2023-08-18 $79.30 $80.46 $79.30 $80.26 $80.26 46,410
2023-08-17 $81.14 $81.14 $80.00 $80.02 $80.02 33,300
2023-08-16 $81.84 $82.87 $80.91 $80.93 $80.93 54,008
2023-08-15 $82.82 $82.95 $81.97 $81.97 $81.97 12,032
2023-08-14 $82.90 $83.45 $82.72 $83.33 $83.33 5,179
2023-08-11 $83.56 $83.64 $83.03 $83.24 $83.24 8,023
2023-08-10 $84.52 $84.76 $83.63 $84.00 $84.00 9,253
2023-08-09 $84.82 $84.84 $84.06 $84.08 $84.08 10,579
2023-08-08 $84.03 $85.03 $83.91 $84.98 $84.98 11,994
2023-08-07 $85.09 $85.31 $84.56 $85.18 $85.18 11,407
2023-08-04 $85.54 $86.14 $84.62 $84.84 $84.84 26,246
2023-08-03 $85.06 $85.66 $84.20 $85.14 $85.14 13,282
2023-08-02 $86.07 $86.07 $85.34 $85.80 $85.80 15,691
2023-08-01 $87.72 $87.72 $86.23 $87.11 $87.11 23,293
2023-07-31 $87.98 $88.14 $87.79 $88.03 $88.03 13,374
2023-07-28 $86.83 $87.89 $86.83 $87.79 $87.79 82,294
2023-07-27 $87.43 $87.43 $85.67 $85.98 $85.98 63,921
2023-07-26 $86.24 $87.59 $86.24 $87.59 $87.59 44,628
2023-07-25 $85.80 $86.19 $85.38 $85.84 $85.84 7,355
2023-07-24 $85.51 $86.47 $85.36 $86.34 $86.34 13,313
2023-07-21 $86.94 $87.09 $86.38 $86.50 $86.50 10,634
2023-07-20 $87.34 $87.34 $86.34 $86.85 $86.85 18,814
2023-07-19 $86.26 $87.40 $86.26 $87.39 $87.39 41,239
2023-07-18 $84.50 $86.61 $84.50 $86.14 $86.14 24,938
2023-07-17 $83.91 $84.53 $83.85 $84.32 $84.32 19,955
2023-07-14 $85.37 $85.37 $83.95 $84.15 $84.15 17,089
2023-07-13 $86.39 $86.39 $85.15 $85.42 $85.42 17,986
2023-07-12 $87.08 $87.15 $85.61 $85.70 $85.70 20,505
2023-07-11 $85.15 $86.06 $85.08 $85.98 $85.98 58,561
2023-07-10 $83.76 $85.11 $83.76 $85.11 $85.11 47,721
2023-07-07 $82.36 $84.55 $82.36 $83.79 $83.79 36,721
2023-07-06 $83.19 $83.19 $81.59 $82.30 $82.30 25,925
2023-07-05 $83.86 $84.17 $83.03 $83.84 $83.84 57,476
2023-07-03 $84.00 $84.43 $83.15 $84.31 $84.31 23,331
2023-06-30 $84.03 $84.03 $83.23 $83.74 $83.74 18,225
2023-06-29 $83.19 $84.01 $82.98 $83.34 $83.34 177,809
2023-06-28 $81.60 $82.67 $81.60 $82.65 $82.65 57,334
2023-06-27 $79.26 $81.57 $79.26 $81.40 $81.40 57,740
2023-06-26 $78.40 $79.47 $78.40 $78.99 $78.99 14,420
2023-06-23 $78.39 $78.92 $78.14 $78.45 $78.45 15,688
2023-06-22 $78.72 $79.57 $78.72 $79.42 $79.42 6,482
2023-06-21 $78.71 $79.42 $78.71 $79.23 $79.23 11,019
2023-06-20 $79.50 $79.77 $78.81 $79.14 $79.14 18,546
2023-06-16 $80.97 $80.97 $79.76 $79.92 $79.80 12,386
2023-06-15 $79.09 $80.51 $79.09 $80.50 $80.38 15,278
2023-06-14 $79.12 $79.94 $78.83 $79.37 $79.25 42,751
2023-06-13 $78.00 $78.95 $78.00 $78.80 $78.69 14,059
2023-06-12 $77.04 $77.66 $76.87 $77.61 $77.49 13,342
2023-06-09 $77.32 $77.50 $76.64 $76.79 $76.68 29,124
2023-06-08 $76.86 $77.32 $76.21 $77.07 $77.07 15,661
2023-06-07 $75.99 $76.97 $75.99 $76.93 $76.93 9,717
2023-06-06 $73.91 $75.77 $73.91 $75.70 $75.70 25,562
2023-06-05 $74.61 $74.74 $73.94 $74.29 $74.29 31,800
2023-06-02 $73.63 $75.18 $73.63 $74.95 $74.95 12,035
2023-06-01 $72.14 $72.85 $71.86 $72.82 $72.82 40,345
2023-05-31 $73.25 $73.32 $71.68 $71.96 $71.96 39,505
2023-05-30 $73.01 $73.53 $72.77 $73.36 $73.36 39,576
2023-05-26 $72.48 $73.18 $72.48 $72.69 $72.69 9,751
2023-05-25 $71.67 $72.50 $71.67 $72.41 $72.41 20,988
2023-05-24 $72.28 $72.28 $71.15 $71.58 $71.58 19,337
2023-05-23 $72.60 $73.71 $72.60 $72.76 $72.76 6,975
2023-05-22 $72.59 $73.11 $72.10 $72.84 $72.84 10,517
2023-05-19 $73.72 $73.75 $72.32 $72.68 $72.68 4,690
2023-05-18 $72.79 $73.49 $72.55 $73.46 $73.46 10,828
2023-05-17 $71.60 $72.97 $71.60 $72.84 $72.84 20,766
2023-05-16 $71.23 $71.39 $70.72 $70.88 $70.88 8,554
2023-05-15 $71.11 $71.80 $71.11 $71.80 $71.80 9,706
2023-05-12 $71.87 $72.04 $70.56 $71.10 $71.10 71,003
2023-05-11 $71.41 $71.48 $71.07 $71.40 $71.40 7,407
2023-05-10 $72.53 $72.53 $70.89 $71.74 $71.74 17,038
2023-05-09 $71.74 $72.17 $71.25 $71.98 $71.98 11,656
2023-05-08 $72.81 $72.99 $72.00 $72.25 $72.25 17,046
2023-05-05 $72.02 $72.74 $71.86 $72.51 $72.51 11,802
2023-05-04 $72.68 $72.68 $71.34 $71.57 $71.57 68,202
2023-05-03 $72.50 $74.19 $72.50 $73.10 $73.10 20,333
2023-05-02 $73.02 $73.02 $71.25 $72.46 $72.46 69,321
2023-05-01 $72.72 $73.46 $72.72 $73.14 $73.14 20,907
2023-04-28 $70.69 $73.19 $70.69 $72.86 $72.86 45,859
2023-04-27 $69.62 $70.80 $69.50 $70.72 $70.72 127,423
2023-04-26 $70.77 $70.77 $69.05 $69.29 $69.29 16,318
2023-04-25 $72.43 $72.43 $70.95 $71.05 $71.05 16,541
2023-04-24 $73.20 $73.51 $72.72 $73.24 $73.24 22,621
2023-04-21 $73.24 $73.43 $72.47 $73.15 $73.15 10,919
2023-04-20 $73.47 $73.80 $72.87 $73.01 $73.01 39,555
2023-04-19 $71.69 $73.03 $71.69 $73.03 $73.03 16,272
2023-04-18 $72.39 $72.82 $71.93 $72.25 $72.25 5,879
2023-04-17 $71.88 $72.22 $71.59 $72.15 $72.15 10,219
2023-04-14 $71.60 $72.13 $71.21 $71.65 $71.65 94,405
2023-04-13 $72.12 $72.14 $71.35 $71.74 $71.74 12,700
2023-04-12 $72.99 $72.99 $71.41 $71.73 $71.73 14,670
2023-04-11 $71.79 $72.83 $71.73 $72.75 $72.75 8,735
2023-04-10 $69.44 $71.65 $69.41 $71.65 $71.65 13,664
2023-04-06 $69.53 $70.29 $69.53 $69.93 $69.93 7,441
2023-04-05 $70.29 $70.29 $69.11 $69.87 $69.87 57,516
2023-04-04 $71.63 $71.77 $70.19 $70.56 $70.56 29,820
2023-04-03 $72.06 $72.10 $70.96 $71.50 $71.50 43,180
2023-03-31 $71.17 $72.49 $71.17 $72.47 $72.47 23,731
2023-03-30 $71.23 $71.37 $70.73 $70.77 $70.77 9,008
2023-03-29 $70.33 $70.50 $69.87 $70.50 $70.50 69,070
2023-03-28 $69.13 $69.87 $69.13 $69.49 $69.49 13,859
2023-03-27 $69.14 $69.73 $68.62 $69.28 $69.28 65,003
2023-03-24 $67.94 $68.60 $67.50 $68.55 $68.55 50,806
2023-03-23 $69.61 $70.30 $67.92 $68.38 $68.38 20,977
2023-03-22 $70.61 $70.78 $68.94 $69.00 $69.00 16,809
2023-03-21 $70.12 $70.97 $70.12 $70.58 $70.58 102,498
2023-03-20 $69.02 $69.83 $68.63 $68.88 $68.88 43,420
2023-03-17 $70.95 $70.95 $69.06 $69.19 $69.19 29,793
2023-03-16 $69.27 $71.13 $69.22 $70.97 $70.97 11,216
2023-03-15 $69.62 $70.02 $68.99 $69.96 $69.96 57,294
2023-03-14 $73.00 $73.32 $70.25 $71.16 $71.16 42,131
2023-03-13 $71.92 $72.16 $70.70 $71.26 $71.26 31,808
2023-03-10 $75.18 $75.18 $72.91 $73.25 $73.25 63,437
2023-03-09 $77.55 $78.04 $75.17 $75.27 $75.27 16,010
2023-03-08 $77.10 $77.57 $76.57 $77.51 $77.51 19,104
2023-03-07 $77.25 $77.73 $76.98 $77.16 $77.16 115,863
2023-03-06 $78.72 $78.97 $77.32 $77.32 $77.32 70,529
2023-03-03 $78.42 $78.83 $77.73 $78.66 $78.66 89,939
2023-03-02 $76.24 $77.92 $76.02 $77.88 $77.88 10,772
2023-03-01 $76.64 $77.40 $76.64 $76.73 $76.73 13,751
2023-02-28 $76.83 $77.50 $76.65 $76.72 $76.72 9,145
2023-02-27 $77.35 $77.48 $76.77 $76.79 $76.79 9,696
2023-02-24 $75.99 $76.31 $75.58 $76.29 $76.29 13,483
2023-02-23 $76.82 $77.54 $76.36 $77.26 $77.26 23,557
2023-02-22 $76.29 $76.59 $75.89 $76.10 $76.10 18,761
2023-02-21 $77.50 $77.60 $76.05 $76.15 $76.15 26,119
2023-02-17 $78.31 $78.64 $77.94 $78.62 $78.62 9,103
2023-02-16 $78.36 $79.65 $78.36 $78.80 $78.80 46,368
2023-02-15 $78.60 $80.13 $78.60 $79.93 $79.93 17,170
2023-02-14 $77.72 $79.40 $77.24 $79.25 $79.25 18,009
2023-02-13 $77.47 $78.23 $77.01 $78.21 $78.21 20,976
2023-02-10 $77.60 $77.74 $77.14 $77.52 $77.52 20,249
2023-02-09 $82.01 $82.01 $78.87 $78.88 $78.88 106,369
2023-02-08 $81.70 $82.08 $81.21 $81.48 $81.48 45,233
2023-02-07 $80.56 $82.05 $80.56 $81.88 $81.88 15,586
2023-02-06 $80.70 $80.89 $80.26 $80.53 $80.53 17,367
2023-02-03 $81.12 $82.27 $80.84 $81.42 $81.42 21,995
2023-02-02 $80.19 $83.42 $80.19 $82.32 $82.32 67,629
2023-02-01 $77.14 $80.03 $77.14 $79.51 $79.51 43,503
2023-01-31 $75.03 $77.32 $75.03 $77.32 $77.32 45,106
2023-01-30 $75.70 $76.20 $74.85 $74.92 $74.92 205,852
2023-01-27 $75.10 $76.91 $75.10 $76.39 $76.39 25,876
2023-01-26 $76.00 $76.00 $74.55 $75.37 $75.37 22,282
2023-01-25 $74.69 $75.53 $74.24 $75.53 $75.53 22,560
2023-01-24 $75.57 $76.15 $75.42 $75.49 $75.49 8,996
2023-01-23 $75.33 $76.34 $75.09 $75.96 $75.96 54,394
2023-01-20 $73.88 $75.25 $73.75 $75.23 $75.23 27,648
2023-01-19 $73.78 $73.91 $72.75 $73.50 $73.50 1,465,004
2023-01-18 $75.27 $76.64 $74.41 $74.44 $74.44 1,151,977
2023-01-17 $74.63 $75.03 $74.45 $74.93 $74.93 18,932
2023-01-13 $73.64 $74.97 $73.64 $74.91 $74.91 26,905
2023-01-12 $73.75 $74.85 $73.35 $74.75 $74.75 27,733
2023-01-11 $72.39 $73.20 $72.39 $73.12 $73.12 35,111
2023-01-10 $70.85 $72.22 $70.69 $72.12 $72.12 24,881
2023-01-09 $70.72 $72.05 $70.72 $71.17 $71.17 62,203
2023-01-06 $68.31 $70.25 $68.25 $70.01 $70.01 158,581
2023-01-05 $67.85 $67.94 $67.34 $67.84 $67.84 19,985
2023-01-04 $66.84 $68.75 $66.84 $68.44 $68.44 36,208
2023-01-03 $67.79 $68.07 $66.21 $66.89 $66.89 24,473
2022-12-30 $66.88 $67.42 $66.59 $67.21 $67.21 38,656
2022-12-29 $66.16 $67.74 $66.14 $67.53 $67.53 40,745
2022-12-28 $66.80 $67.01 $65.80 $65.85 $65.85 33,211
2022-12-27 $67.32 $67.35 $66.61 $66.84 $66.84 35,589
2022-12-23 $66.66 $67.47 $66.52 $67.47 $67.47 20,192
2022-12-22 $67.36 $67.36 $65.66 $66.73 $66.73 29,459
2022-12-21 $67.57 $68.20 $67.34 $67.83 $67.83 45,391
2022-12-20 $67.25 $67.63 $66.78 $66.86 $66.86 36,441
2022-12-19 $68.72 $68.72 $67.29 $67.50 $67.50 50,710
2022-12-16 $68.96 $69.32 $68.42 $68.89 $68.80 43,742
2022-12-15 $70.72 $70.82 $69.61 $69.85 $69.76 33,693
2022-12-14 $71.72 $72.61 $71.23 $71.86 $71.77 30,686
2022-12-13 $74.57 $74.57 $71.26 $71.70 $71.61 93,854
2022-12-12 $70.36 $72.11 $70.24 $72.11 $72.02 30,325
2022-12-09 $70.14 $70.75 $70.13 $70.38 $70.29 19,876
2022-12-08 $70.82 $71.48 $70.19 $70.57 $70.48 21,757
2022-12-07 $71.40 $71.47 $70.48 $70.51 $70.42 21,473
2022-12-06 $72.39 $72.41 $70.89 $71.75 $71.66 80,076
2022-12-05 $73.78 $73.78 $72.19 $72.41 $72.32 72,024
2022-12-02 $73.14 $74.48 $73.07 $74.20 $74.20 21,462
2022-12-01 $74.93 $74.93 $73.95 $74.15 $74.15 76,785
2022-11-30 $73.22 $74.66 $72.37 $74.65 $74.65 23,610
2022-11-29 $72.43 $73.23 $72.43 $73.14 $73.14 19,074
2022-11-28 $73.25 $73.63 $72.20 $72.33 $72.33 197,026
2022-11-25 $73.45 $74.27 $73.45 $74.08 $74.08 11,198
2022-11-23 $72.75 $73.66 $72.75 $73.53 $73.53 13,346
2022-11-22 $72.86 $73.50 $72.62 $72.86 $72.86 64,138
2022-11-21 $72.63 $73.05 $72.51 $72.88 $72.88 103,110
2022-11-18 $73.59 $73.61 $72.40 $73.13 $73.13 64,802
2022-11-17 $72.13 $72.71 $71.50 $72.71 $72.71 37,285
2022-11-16 $75.16 $75.16 $73.13 $73.39 $73.39 23,080
2022-11-15 $76.28 $76.41 $75.20 $75.74 $75.74 19,003
2022-11-14 $74.57 $75.76 $74.31 $74.68 $74.68 38,680
2022-11-11 $74.02 $75.31 $73.90 $74.92 $74.92 73,045
2022-11-10 $70.38 $73.46 $70.38 $73.26 $73.26 38,553
2022-11-09 $69.97 $70.59 $68.83 $68.90 $68.90 41,740
2022-11-08 $71.01 $71.60 $69.84 $70.61 $70.61 41,833
2022-11-07 $70.21 $71.04 $69.73 $70.94 $70.94 22,480
2022-11-04 $69.59 $70.00 $68.77 $69.76 $69.76 21,446
2022-11-03 $67.77 $69.15 $67.21 $68.36 $68.36 21,196
2022-11-02 $70.77 $71.56 $68.78 $68.78 $68.78 42,266
2022-11-01 $71.20 $71.50 $70.42 $70.86 $70.86 20,318
2022-10-31 $70.04 $71.02 $69.53 $70.48 $70.48 29,941
2022-10-28 $69.91 $70.67 $69.25 $70.60 $70.60 17,125
2022-10-27 $70.50 $71.09 $69.60 $69.75 $69.75 60,597
2022-10-26 $69.42 $70.77 $69.17 $69.86 $69.86 69,595
2022-10-25 $67.96 $69.61 $67.96 $69.44 $69.44 21,183
2022-10-24 $67.06 $68.15 $66.81 $67.96 $67.96 28,792
2022-10-21 $65.54 $66.74 $65.32 $66.67 $66.67 78,811
2022-10-20 $66.54 $66.96 $65.43 $65.52 $65.52 21,383
2022-10-19 $67.82 $67.90 $66.45 $66.80 $66.80 20,435
2022-10-18 $68.47 $68.82 $67.33 $67.87 $67.87 18,051
2022-10-17 $66.86 $67.29 $66.36 $66.97 $66.97 53,188
2022-10-14 $67.30 $67.42 $65.44 $65.44 $65.44 61,566
2022-10-13 $64.32 $66.88 $63.57 $66.54 $66.54 40,651
2022-10-12 $64.96 $65.98 $64.51 $65.74 $65.74 52,521
2022-10-11 $65.54 $65.82 $64.20 $64.94 $64.94 45,623
2022-10-10 $65.86 $65.86 $65.02 $65.37 $65.37 68,745
2022-10-07 $66.78 $66.78 $65.34 $65.61 $65.61 46,787
2022-10-06 $67.46 $68.04 $67.23 $67.74 $67.74 14,342
2022-10-05 $67.16 $68.07 $67.08 $67.75 $67.75 18,366
2022-10-04 $66.87 $68.28 $66.87 $68.28 $68.28 77,404
2022-10-03 $64.46 $65.97 $63.77 $65.53 $65.53 25,596
2022-09-30 $64.27 $65.17 $63.53 $63.61 $63.61 29,536
2022-09-29 $65.36 $65.36 $63.89 $64.47 $64.47 29,372
2022-09-28 $64.71 $66.51 $64.61 $66.24 $66.24 24,672
2022-09-27 $64.42 $65.23 $63.59 $64.57 $64.57 140,480
2022-09-26 $64.14 $65.15 $63.47 $63.53 $63.53 39,896
2022-09-23 $64.93 $65.08 $63.53 $64.49 $64.49 72,371
2022-09-22 $67.87 $67.87 $65.87 $66.05 $66.05 32,481
2022-09-21 $69.42 $69.57 $67.94 $67.94 $67.94 20,358
2022-09-20 $69.53 $69.70 $68.42 $69.05 $69.05 16,987
2022-09-19 $68.36 $70.16 $68.32 $70.00 $70.00 30,839
2022-09-16 $70.25 $70.25 $68.87 $69.24 $69.02 41,825
2022-09-15 $72.55 $73.55 $72.14 $72.22 $71.99 24,769
2022-09-14 $72.65 $72.94 $71.55 $72.93 $72.70 17,419
2022-09-13 $73.16 $73.79 $72.35 $72.69 $72.46 22,134
2022-09-12 $74.83 $75.62 $74.83 $75.23 $74.99 19,429
2022-09-09 $73.32 $74.32 $73.26 $74.21 $73.97 13,501
2022-09-08 $72.29 $72.88 $71.65 $72.70 $72.47 16,926
2022-09-07 $71.70 $73.04 $71.19 $72.93 $72.70 12,933
2022-09-06 $72.21 $72.22 $71.14 $71.85 $71.62 23,775
2022-09-02 $73.58 $73.63 $71.74 $71.93 $71.93 16,095
2022-09-01 $72.14 $72.74 $71.52 $72.72 $72.72 21,491
2022-08-31 $74.26 $74.37 $72.74 $72.74 $72.74 16,391
2022-08-30 $74.67 $74.67 $73.28 $73.90 $73.90 16,061
2022-08-29 $74.75 $75.12 $74.43 $74.43 $74.43 89,681
2022-08-26 $77.84 $77.86 $75.29 $75.38 $75.38 24,981
2022-08-25 $77.02 $77.99 $76.94 $77.95 $77.95 13,333
2022-08-24 $76.08 $76.99 $76.08 $76.54 $76.54 22,898
2022-08-23 $76.04 $76.80 $75.86 $76.10 $76.10 90,102
2022-08-22 $76.40 $76.40 $75.75 $75.92 $75.92 34,414
2022-08-19 $78.47 $78.56 $77.43 $77.59 $77.59 31,526
2022-08-18 $79.12 $79.52 $78.94 $79.41 $79.41 168,871
2022-08-17 $80.34 $80.34 $78.88 $79.16 $79.16 39,968
2022-08-16 $80.95 $81.86 $80.79 $81.46 $81.46 32,413
2022-08-15 $80.82 $81.34 $80.78 $81.10 $81.10 39,302
2022-08-12 $81.06 $81.28 $80.43 $81.24 $81.24 42,996
2022-08-11 $80.90 $81.95 $80.49 $80.53 $80.53 27,723
2022-08-10 $79.42 $80.59 $79.42 $80.05 $80.05 89,180
2022-08-09 $79.38 $79.38 $77.63 $77.85 $77.85 22,165
2022-08-08 $79.56 $80.37 $79.28 $79.35 $79.35 96,191
2022-08-05 $78.06 $79.56 $77.74 $79.12 $79.12 32,969
2022-08-04 $78.28 $79.04 $78.21 $78.84 $78.84 19,858
2022-08-03 $77.31 $78.41 $77.31 $78.24 $78.24 32,517
2022-08-02 $77.16 $77.37 $75.72 $76.60 $76.60 36,422
2022-08-01 $76.49 $77.60 $76.21 $77.36 $77.36 79,160
2022-07-29 $75.48 $76.99 $75.40 $76.74 $76.74 44,138
2022-07-28 $73.04 $75.34 $73.04 $75.34 $75.34 27,291
2022-07-27 $71.68 $73.04 $70.97 $72.80 $72.80 45,327
2022-07-26 $71.65 $71.66 $70.81 $70.96 $70.96 23,947
2022-07-25 $72.14 $72.32 $71.51 $72.20 $72.20 20,605
2022-07-22 $73.21 $73.26 $71.61 $72.05 $72.05 31,044
2022-07-21 $72.86 $73.12 $72.37 $72.98 $72.98 32,830
2022-07-20 $72.48 $73.61 $72.35 $73.52 $73.52 27,780
2022-07-19 $70.26 $72.63 $70.26 $72.56 $72.56 38,957
2022-07-18 $69.66 $70.65 $69.32 $69.40 $69.40 26,555
2022-07-15 $68.42 $68.96 $67.99 $68.93 $68.93 57,496
2022-07-14 $66.90 $67.69 $66.64 $67.47 $67.47 88,280
2022-07-13 $67.34 $68.24 $66.83 $68.00 $68.00 303,593
2022-07-12 $67.67 $69.68 $67.67 $68.65 $68.65 291,374
2022-07-11 $68.42 $68.66 $67.96 $68.01 $68.01 29,318
2022-07-08 $69.05 $69.56 $68.32 $69.08 $69.08 53,196
2022-07-07 $68.43 $69.49 $68.43 $69.16 $69.16 23,988
2022-07-06 $68.60 $68.65 $67.04 $67.91 $67.91 26,130
2022-07-05 $67.31 $68.73 $66.66 $68.73 $68.73 31,383
2022-07-01 $67.61 $68.55 $66.88 $68.44 $68.44 20,080
2022-06-30 $67.09 $68.20 $66.42 $67.78 $67.78 39,787
2022-06-29 $68.87 $68.87 $67.49 $68.06 $68.06 26,588
2022-06-28 $70.73 $71.52 $68.86 $68.87 $68.87 22,363
2022-06-27 $70.78 $71.19 $70.07 $70.12 $70.12 46,422
2022-06-24 $68.77 $70.79 $68.77 $70.58 $70.58 25,357
2022-06-23 $67.81 $68.22 $66.90 $68.12 $68.12 26,833
2022-06-22 $67.07 $68.12 $67.07 $67.50 $67.50 30,733
2022-06-21 $68.74 $69.02 $68.06 $68.12 $68.12 38,943
2022-06-17 $67.24 $68.24 $66.46 $67.71 $67.55 52,172
2022-06-16 $68.58 $68.58 $66.57 $66.98 $66.82 58,374
2022-06-15 $70.02 $71.27 $69.75 $70.36 $70.19 36,943
2022-06-14 $69.51 $70.29 $68.57 $69.26 $69.09 53,017
2022-06-13 $70.40 $70.64 $68.43 $68.76 $68.59 196,905
2022-06-10 $73.47 $74.68 $72.33 $72.51 $72.33 74,134
2022-06-09 $76.21 $76.31 $74.74 $74.75 $74.57 47,453
2022-06-08 $78.65 $78.65 $76.42 $76.77 $76.58 32,244
2022-06-07 $78.21 $79.35 $77.72 $79.25 $79.06 18,014
2022-06-06 $79.70 $79.79 $78.64 $79.30 $79.11 48,421
2022-06-03 $78.37 $78.70 $77.85 $78.58 $78.39 21,379
2022-06-02 $77.42 $79.39 $77.42 $79.29 $79.10 31,400
2022-06-01 $78.96 $79.27 $76.55 $77.37 $77.18 37,647
2022-05-31 $78.31 $78.96 $77.29 $78.48 $78.29 31,179
2022-05-27 $77.85 $78.95 $77.83 $78.95 $78.76 51,827
2022-05-26 $75.48 $77.36 $75.44 $77.11 $76.92 49,290
2022-05-25 $72.90 $75.18 $72.90 $74.58 $74.40 34,358
2022-05-24 $74.82 $74.82 $72.51 $73.25 $73.07 39,471
2022-05-23 $75.01 $75.75 $74.12 $75.52 $75.34 47,270
2022-05-20 $75.36 $75.79 $72.36 $74.19 $74.01 123,796
2022-05-19 $73.83 $75.92 $73.83 $74.50 $74.32 50,772
2022-05-18 $78.22 $78.22 $74.47 $74.62 $74.44 34,736
2022-05-17 $77.71 $79.39 $77.38 $79.27 $79.08 58,687
2022-05-16 $76.50 $77.45 $75.75 $76.01 $75.83 39,886
2022-05-13 $75.29 $77.58 $75.29 $76.59 $76.40 85,311
2022-05-12 $73.65 $74.79 $72.41 $74.28 $74.10 690,774
2022-05-11 $75.85 $77.67 $74.15 $74.22 $74.04 610,457
2022-05-10 $77.33 $77.57 $74.63 $75.92 $75.74 41,320
2022-05-09 $78.64 $79.09 $75.49 $75.89 $75.71 65,268
2022-05-06 $81.29 $81.29 $78.72 $80.08 $79.89 56,341
2022-05-05 $83.33 $83.66 $80.94 $81.74 $81.54 57,043
2022-05-04 $81.96 $84.32 $81.39 $84.31 $84.11 47,576
2022-05-03 $82.12 $82.91 $81.12 $82.53 $82.33 56,327
2022-05-02 $81.26 $82.19 $79.81 $81.78 $81.58 69,875
2022-04-29 $83.29 $84.48 $81.31 $81.51 $81.31 56,431
2022-04-28 $82.23 $83.82 $80.95 $83.66 $83.46 34,696
2022-04-27 $81.34 $81.78 $80.36 $81.37 $81.17 46,116
2022-04-26 $83.29 $83.48 $81.06 $81.16 $80.96 430,352
2022-04-25 $82.54 $84.06 $81.79 $83.96 $83.76 50,435
2022-04-22 $85.30 $85.40 $83.25 $83.25 $83.05 35,390
2022-04-21 $87.20 $87.67 $84.89 $85.20 $84.99 44,566
2022-04-20 $85.00 $86.00 $84.87 $85.14 $84.93 82,956
2022-04-19 $82.40 $84.66 $82.40 $84.44 $84.23 41,966
2022-04-18 $82.00 $82.33 $81.40 $81.97 $81.77 94,484
2022-04-14 $82.42 $83.18 $82.00 $82.37 $82.17 46,480
2022-04-13 $80.61 $82.65 $80.61 $82.44 $82.24 54,585
2022-04-12 $80.26 $80.94 $79.35 $79.74 $79.55 314,626
2022-04-11 $78.73 $80.52 $78.64 $79.31 $79.12 80,211
2022-04-08 $79.91 $80.27 $78.79 $79.30 $79.11 875,008
2022-04-07 $80.87 $81.11 $78.64 $80.23 $80.03 144,359
2022-04-06 $82.44 $82.44 $80.27 $80.94 $80.74 88,875
2022-04-05 $85.87 $86.27 $82.91 $83.70 $83.50 63,709
2022-04-04 $86.13 $86.32 $85.24 $86.05 $85.84 59,542
2022-04-01 $89.26 $89.26 $85.84 $86.23 $86.02 59,291
2022-03-31 $90.36 $90.54 $89.03 $89.06 $88.84 26,431
2022-03-30 $91.09 $91.30 $90.01 $90.36 $90.14 21,016
2022-03-29 $90.64 $91.79 $90.48 $91.65 $91.43 52,670
2022-03-28 $89.36 $89.61 $88.12 $89.39 $89.17 33,695
2022-03-25 $89.14 $89.49 $88.11 $88.95 $88.73 26,653
2022-03-24 $88.74 $88.85 $87.68 $88.79 $88.57 27,430
2022-03-23 $88.83 $89.15 $87.94 $87.94 $87.73 28,472
2022-03-22 $88.53 $89.89 $88.53 $89.37 $89.15 36,028
2022-03-21 $89.21 $89.44 $87.72 $88.21 $88.00 59,416
2022-03-18 $88.25 $89.93 $88.22 $89.88 $89.44 33,443
2022-03-17 $87.20 $88.96 $87.20 $88.95 $88.51 29,086
2022-03-16 $85.15 $88.08 $85.15 $88.08 $87.64 33,972
2022-03-15 $83.00 $83.99 $82.76 $83.87 $83.45 55,065
2022-03-14 $83.38 $83.38 $81.01 $81.83 $81.43 80,054
2022-03-11 $84.78 $84.87 $82.84 $82.91 $82.50 43,090
2022-03-10 $82.67 $84.34 $82.59 $83.93 $83.51 81,381
2022-03-09 $83.79 $84.40 $83.55 $83.93 $83.51 135,532
2022-03-08 $80.18 $83.25 $79.78 $81.19 $80.79 157,374
2022-03-07 $83.95 $84.47 $79.97 $80.06 $79.66 115,267
2022-03-04 $85.26 $85.28 $83.64 $84.40 $83.98 38,776
2022-03-03 $88.17 $88.40 $85.63 $86.06 $85.63 40,224
2022-03-02 $86.28 $88.27 $86.28 $87.55 $87.12 40,186
2022-03-01 $87.39 $87.75 $85.18 $85.82 $85.40 47,031
2022-02-28 $86.76 $88.39 $86.55 $87.86 $87.43 75,844
2022-02-25 $86.10 $88.10 $85.97 $87.67 $87.23 58,561
2022-02-24 $81.33 $85.84 $80.29 $85.71 $85.29 182,069
2022-02-23 $86.50 $86.58 $83.93 $84.04 $83.62 904,502
2022-02-22 $86.23 $87.54 $85.20 $85.74 $85.32 74,105
2022-02-18 $87.47 $88.62 $86.71 $87.00 $86.57 43,417
2022-02-17 $88.96 $88.96 $87.35 $87.70 $87.27 47,617
2022-02-16 $88.91 $89.76 $88.44 $89.43 $88.99 128,048
2022-02-15 $88.06 $89.44 $88.06 $89.28 $88.84 57,306
2022-02-14 $86.39 $87.68 $85.91 $86.35 $85.92 65,530
2022-02-11 $88.58 $89.20 $85.63 $86.19 $85.76 84,049
2022-02-10 $88.84 $90.62 $88.03 $88.48 $88.04 104,554
2022-02-09 $87.99 $89.96 $87.99 $89.70 $89.26 809,054
2022-02-08 $85.58 $87.33 $85.58 $87.15 $86.72 53,098
2022-02-07 $84.83 $86.02 $84.78 $85.19 $84.77 28,751
2022-02-04 $84.77 $84.77 $82.96 $84.24 $83.82 62,808
2022-02-03 $85.91 $86.94 $84.96 $85.11 $84.69 69,373
2022-02-02 $87.69 $87.69 $86.16 $86.98 $86.55 83,502
2022-02-01 $86.60 $87.78 $86.36 $87.66 $87.23 73,523
2022-01-31 $82.72 $85.80 $82.71 $85.76 $85.34 108,896
2022-01-28 $81.82 $83.14 $80.18 $83.14 $82.73 132,381
2022-01-27 $84.07 $85.16 $81.74 $81.94 $81.53 64,044
2022-01-26 $85.98 $86.61 $82.71 $83.21 $82.80 101,009
2022-01-25 $84.00 $85.32 $83.05 $84.44 $84.02 76,046
2022-01-24 $83.24 $85.67 $81.46 $85.57 $85.15 117,050
2022-01-21 $86.48 $86.91 $84.56 $84.65 $84.23 112,114
2022-01-20 $88.12 $89.75 $86.86 $86.95 $86.52 156,240
2022-01-19 $89.12 $89.12 $87.50 $87.56 $87.13 71,887
2022-01-18 $89.72 $90.09 $88.60 $88.73 $88.29 89,326
2022-01-14 $90.82 $90.82 $89.39 $90.59 $90.14 55,282
2022-01-13 $91.74 $92.74 $91.31 $91.43 $90.98 109,505
2022-01-12 $91.97 $92.45 $90.88 $91.19 $90.74 67,561
2022-01-11 $90.95 $91.77 $90.32 $91.61 $91.16 89,291
2022-01-10 $91.69 $91.69 $89.63 $90.75 $90.30 192,455
2022-01-07 $92.30 $92.99 $91.68 $92.23 $91.77 38,541
2022-01-06 $93.57 $93.58 $92.04 $92.24 $91.78 37,494
2022-01-05 $95.89 $96.03 $92.94 $92.98 $92.52 71,776
2022-01-04 $95.58 $95.91 $95.23 $95.77 $95.30 44,072
2022-01-03 $95.35 $96.13 $94.35 $94.77 $94.30 78,488
2021-12-31 $94.25 $94.76 $93.95 $94.36 $93.89 23,449
2021-12-30 $94.13 $94.88 $93.94 $93.97 $93.50 59,313
2021-12-29 $94.31 $94.38 $93.84 $94.15 $93.68 29,127
2021-12-28 $94.21 $95.13 $94.09 $94.31 $93.84 30,909
2021-12-27 $93.25 $94.39 $92.92 $94.21 $93.74 29,622
2021-12-23 $92.74 $93.82 $92.70 $93.54 $93.08 71,138
2021-12-22 $91.67 $92.28 $91.41 $92.02 $91.56 35,025
2021-12-21 $89.53 $91.48 $89.53 $91.48 $91.03 89,887
2021-12-20 $87.88 $88.47 $87.01 $88.47 $88.03 168,459
2021-12-17 $89.49 $90.66 $88.58 $89.52 $88.96 60,516
2021-12-16 $91.93 $91.93 $89.36 $89.55 $88.99 44,024
2021-12-15 $90.42 $91.12 $89.28 $90.94 $90.37 58,880
2021-12-14 $90.67 $92.25 $90.15 $90.34 $89.78 48,097
2021-12-13 $92.35 $92.35 $90.82 $91.47 $90.90 105,736
2021-12-10 $93.17 $93.22 $92.04 $92.75 $92.17 51,444
2021-12-09 $92.78 $93.73 $92.58 $93.00 $92.42 38,189
2021-12-08 $93.63 $94.13 $93.17 $93.46 $92.88 45,755
2021-12-07 $94.15 $95.00 $92.91 $93.21 $92.63 61,842
2021-12-06 $91.20 $93.70 $90.68 $92.70 $92.12 176,898
2021-12-03 $91.00 $91.00 $89.10 $90.14 $89.58 65,735
2021-12-02 $87.94 $91.03 $87.66 $90.63 $90.07 281,696
2021-12-01 $92.00 $92.17 $87.37 $87.39 $86.85 924,726
2021-11-30 $92.13 $92.15 $89.41 $90.34 $89.78 99,080
2021-11-29 $93.77 $94.00 $92.38 $93.05 $92.47 118,791
2021-11-26 $92.76 $92.76 $90.85 $92.29 $91.71 62,215
2021-11-24 $95.58 $96.29 $95.31 $96.20 $95.60 35,399
2021-11-23 $96.06 $96.66 $95.29 $96.10 $95.50 143,495
2021-11-22 $95.59 $97.07 $95.59 $95.91 $95.31 41,624
2021-11-19 $94.72 $95.35 $94.14 $95.18 $94.59 32,733
2021-11-18 $96.58 $96.58 $94.32 $95.34 $94.75 79,609
2021-11-17 $97.07 $97.07 $95.75 $96.34 $95.74 1,006,425
2021-11-16 $97.37 $97.52 $96.79 $97.19 $96.58 32,802
2021-11-15 $97.86 $97.86 $96.83 $97.29 $96.68 23,902
2021-11-12 $97.40 $97.82 $96.56 $97.20 $96.59 28,779
2021-11-11 $96.73 $97.61 $96.31 $97.08 $96.48 26,604
2021-11-10 $97.14 $97.57 $95.78 $96.33 $95.73 84,902
2021-11-09 $98.87 $98.87 $97.44 $97.78 $97.17 72,851
2021-11-08 $99.14 $99.55 $98.49 $98.74 $98.12 66,408
2021-11-05 $98.77 $99.50 $97.52 $98.08 $97.47 55,514
2021-11-04 $97.54 $97.76 $96.56 $96.69 $96.09 40,605
2021-11-03 $95.70 $97.38 $94.89 $97.09 $96.48 147,865
2021-11-02 $92.77 $100.95 $91.93 $96.38 $95.78 243,429
2021-11-01 $91.16 $92.49 $91.16 $92.48 $91.90 39,574
2021-10-29 $90.95 $91.32 $90.28 $90.78 $90.21 41,605
2021-10-28 $89.98 $91.32 $89.98 $91.32 $90.75 36,935
2021-10-27 $91.40 $91.40 $89.47 $89.50 $88.94 64,443
2021-10-26 $91.96 $92.28 $91.13 $91.27 $90.70 1,254,544
2021-10-25 $90.89 $91.60 $90.72 $91.28 $90.71 74,953
2021-10-22 $90.65 $91.28 $90.24 $90.63 $90.07 57,941
2021-10-21 $90.00 $90.76 $89.97 $90.67 $90.10 85,677
2021-10-20 $89.69 $90.15 $89.14 $89.87 $89.31 1,618,992
2021-10-19 $90.03 $90.17 $89.21 $89.31 $88.75 25,838
2021-10-18 $88.97 $89.90 $88.88 $89.54 $88.98 132,073
2021-10-15 $89.53 $89.95 $89.15 $89.21 $88.65 125,682
2021-10-14 $88.40 $88.59 $88.11 $88.49 $87.94 16,527
2021-10-13 $88.51 $88.51 $86.98 $87.60 $87.05 58,479
2021-10-12 $88.05 $88.79 $87.99 $88.63 $88.08 71,968
2021-10-11 $88.58 $89.00 $87.82 $87.85 $87.30 29,526
2021-10-08 $88.88 $88.91 $88.00 $88.56 $88.01 27,434
2021-10-07 $89.85 $89.90 $88.50 $88.55 $88.00 125,453
2021-10-06 $88.04 $89.00 $87.21 $88.99 $88.44 418,944
2021-10-05 $88.14 $89.56 $88.01 $89.09 $88.53 263,160
2021-10-04 $88.87 $88.93 $87.62 $87.77 $87.22 63,755
2021-10-01 $87.56 $89.03 $86.78 $88.56 $88.01 20,979
2021-09-30 $87.76 $87.76 $86.51 $86.52 $85.98 33,815
2021-09-29 $88.58 $88.58 $87.60 $87.60 $87.06 54,156
2021-09-28 $89.25 $89.67 $88.23 $88.30 $87.75 26,087
2021-09-27 $88.59 $90.18 $88.59 $89.39 $88.83 150,809
2021-09-24 $87.08 $88.55 $86.93 $88.24 $87.69 98,065
2021-09-23 $86.19 $87.76 $86.19 $87.46 $86.91 29,642
2021-09-22 $85.19 $86.28 $85.19 $85.77 $85.24 118,566
2021-09-21 $85.43 $85.73 $84.29 $84.90 $84.37 17,050
2021-09-20 $84.18 $84.71 $83.50 $84.66 $84.13 30,879
2021-09-17 $86.63 $87.23 $85.69 $85.85 $85.20 14,225
2021-09-16 $86.46 $87.11 $86.44 $86.75 $86.09 21,973
2021-09-15 $85.47 $86.37 $85.30 $86.23 $85.58 56,973
2021-09-14 $86.47 $86.47 $85.04 $85.22 $84.58 30,370
2021-09-13 $86.22 $86.40 $85.20 $86.20 $85.55 19,453
2021-09-10 $86.41 $86.41 $85.28 $85.28 $84.64 96,866
2021-09-09 $85.34 $86.48 $85.07 $85.36 $84.72 35,034
2021-09-08 $86.23 $86.39 $85.17 $85.47 $84.82 60,075
2021-09-07 $86.51 $87.05 $86.27 $86.45 $85.80 39,204
2021-09-03 $87.31 $87.34 $86.55 $86.62 $85.97 18,298
2021-09-02 $86.84 $87.73 $86.56 $87.38 $86.72 27,807
2021-09-01 $86.03 $86.69 $85.33 $86.37 $85.72 54,159
2021-08-31 $86.45 $86.85 $85.77 $85.91 $85.26 14,270
2021-08-30 $87.11 $87.13 $86.22 $86.57 $85.92 17,960
2021-08-27 $85.91 $87.41 $85.57 $87.00 $86.35 26,494
2021-08-26 $86.21 $86.28 $85.17 $85.51 $84.86 16,033
2021-08-25 $85.65 $86.61 $85.42 $86.29 $85.64 80,651
2021-08-24 $85.17 $85.94 $85.17 $85.56 $84.91 25,861
2021-08-23 $83.95 $84.97 $83.95 $84.78 $84.14 29,305
2021-08-20 $82.51 $83.41 $82.39 $83.38 $82.75 42,888
2021-08-19 $83.29 $83.53 $81.95 $82.51 $81.89 49,018
2021-08-18 $84.73 $85.27 $84.09 $84.11 $83.47 164,336
2021-08-17 $85.18 $85.18 $83.75 $84.86 $84.22 221,297
2021-08-16 $85.33 $86.04 $84.98 $85.90 $85.25 34,150
2021-08-13 $86.05 $86.11 $85.72 $85.88 $85.23 16,622
2021-08-12 $86.20 $86.20 $85.33 $86.00 $85.35 62,203
2021-08-11 $84.64 $86.17 $84.19 $86.15 $85.50 443,270
2021-08-10 $83.40 $84.91 $83.40 $84.59 $83.95 33,958
2021-08-09 $83.68 $83.68 $82.70 $83.15 $82.52 23,812
2021-08-06 $84.12 $84.63 $83.64 $84.13 $83.50 10,653
2021-08-05 $82.14 $83.62 $82.14 $83.52 $82.89 28,664
2021-08-04 $83.17 $83.17 $82.00 $82.01 $81.39 291,252
2021-08-03 $82.87 $83.90 $81.73 $83.90 $83.27 22,788
2021-08-02 $83.13 $84.31 $82.56 $82.62 $82.00 53,117
2021-07-30 $83.17 $83.73 $82.79 $82.96 $82.33 29,554
2021-07-29 $83.01 $84.07 $82.89 $83.77 $83.14 35,965
2021-07-28 $82.32 $82.73 $81.17 $82.28 $81.66 40,396
2021-07-27 $82.77 $83.06 $81.72 $82.22 $81.60 41,975
2021-07-26 $82.75 $83.53 $82.75 $83.46 $82.83 48,876
2021-07-23 $82.58 $83.03 $82.06 $82.88 $82.25 53,657
2021-07-22 $82.86 $82.86 $82.00 $82.36 $81.74 81,686
2021-07-21 $82.14 $83.16 $82.13 $82.83 $82.20 37,213
2021-07-20 $79.52 $81.80 $79.52 $81.52 $80.90 51,362
2021-07-19 $79.25 $79.59 $77.94 $79.02 $78.42 111,711
2021-07-16 $83.62 $83.62 $80.90 $81.05 $80.44 92,445
2021-07-15 $83.00 $83.83 $82.67 $83.18 $82.55 66,311
2021-07-14 $83.76 $84.74 $83.20 $83.30 $82.67 64,978
2021-07-13 $84.00 $84.18 $83.30 $83.30 $82.67 134,035
2021-07-12 $84.17 $84.73 $83.68 $84.47 $83.83 70,591
2021-07-09 $83.55 $84.82 $83.55 $84.71 $84.07 40,557
2021-07-08 $82.57 $83.51 $81.76 $82.56 $81.94 231,635
2021-07-07 $84.50 $84.71 $83.68 $84.31 $83.67 80,793
2021-07-06 $85.61 $85.72 $83.83 $84.47 $83.83 62,818
2021-07-02 $86.17 $86.17 $85.59 $85.73 $85.08 23,022
2021-07-01 $85.36 $86.12 $85.11 $86.12 $85.47 85,903
2021-06-30 $84.91 $85.37 $84.56 $84.95 $84.31 134,441
2021-06-29 $85.33 $85.33 $84.71 $84.93 $84.29 36,440
2021-06-28 $86.50 $86.50 $84.38 $85.01 $84.37 56,026
2021-06-25 $86.66 $86.91 $86.37 $86.43 $85.78 26,687
2021-06-24 $86.65 $86.77 $86.03 $86.62 $85.97 32,355
2021-06-23 $86.17 $86.75 $86.06 $86.28 $85.63 93,292
2021-06-22 $86.11 $86.45 $85.56 $86.25 $85.60 88,183
2021-06-21 $84.86 $86.18 $84.86 $86.08 $85.43 42,505
2021-06-18 $84.82 $85.14 $84.19 $84.38 $83.69 89,773
2021-06-17 $87.71 $87.84 $84.91 $85.66 $84.96 183,698
2021-06-16 $88.11 $88.14 $87.36 $87.54 $86.83 37,856
2021-06-15 $88.07 $88.40 $87.52 $88.22 $87.50 133,159
2021-06-14 $88.96 $89.18 $87.69 $87.99 $87.27 40,576
2021-06-11 $87.72 $88.78 $87.72 $88.76 $88.04 50,050
2021-06-10 $89.17 $89.38 $87.46 $87.51 $86.80 422,243
2021-06-09 $89.90 $89.90 $88.69 $88.73 $88.01 867,778
2021-06-08 $89.33 $89.92 $88.80 $89.79 $89.06 118,503
2021-06-07 $89.41 $89.68 $88.80 $89.15 $88.42 191,848
2021-06-04 $90.24 $90.24 $88.41 $89.01 $88.28 40,199
2021-06-03 $89.88 $90.24 $89.20 $89.69 $88.96 55,323
2021-06-02 $92.22 $92.22 $90.44 $90.59 $89.85 55,392
2021-06-01 $91.75 $92.27 $91.40 $91.80 $91.05 88,353
2021-05-28 $91.26 $91.26 $90.40 $90.91 $90.17 36,346
2021-05-27 $90.78 $91.30 $90.67 $91.07 $90.33 57,973
2021-05-26 $89.49 $90.27 $89.41 $90.21 $89.47 72,529
2021-05-25 $90.48 $91.19 $89.06 $89.11 $88.38 61,370
2021-05-24 $89.65 $90.18 $89.19 $89.96 $89.23 75,868
2021-05-21 $89.40 $90.15 $89.22 $89.22 $88.49 60,361
2021-05-20 $90.07 $90.15 $88.71 $89.09 $88.36 47,561
2021-05-19 $89.52 $90.02 $88.53 $89.81 $89.08 88,013
2021-05-18 $91.86 $92.27 $90.51 $90.59 $89.85 63,107
2021-05-17 $91.10 $91.49 $90.39 $91.43 $90.68 55,325
2021-05-14 $90.14 $91.47 $89.81 $91.33 $90.59 69,768
2021-05-13 $87.35 $89.63 $87.35 $89.27 $88.54 114,201
2021-05-12 $88.92 $89.66 $86.92 $86.96 $86.25 123,481
2021-05-11 $89.40 $90.13 $88.09 $89.74 $89.01 131,577
2021-05-10 $91.98 $92.58 $91.02 $91.02 $90.28 102,420
2021-05-07 $90.18 $91.54 $89.79 $91.54 $90.79 86,451
2021-05-06 $90.27 $90.27 $89.03 $90.08 $89.35 80,463
2021-05-05 $90.34 $90.89 $90.20 $90.33 $89.59 402,107
2021-05-04 $89.80 $89.81 $88.57 $89.75 $89.02 71,600
2021-05-03 $89.69 $90.47 $89.42 $90.18 $89.45 70,257
2021-04-30 $88.69 $89.47 $88.51 $88.91 $88.19 76,931
2021-04-29 $89.53 $89.57 $88.65 $89.26 $88.53 300,508
2021-04-28 $88.93 $89.06 $88.39 $88.75 $88.03 102,495
2021-04-27 $89.03 $89.52 $88.73 $89.08 $88.35 70,108
2021-04-26 $89.16 $89.89 $88.30 $88.43 $87.71 100,378
2021-04-23 $87.68 $89.08 $87.68 $88.83 $88.11 51,686
2021-04-22 $88.20 $88.72 $87.21 $87.26 $86.55 149,471
2021-04-21 $87.03 $88.08 $86.69 $87.84 $87.12 1,103,107
2021-04-20 $88.45 $88.58 $86.35 $87.23 $86.52 153,980
2021-04-19 $89.35 $89.35 $88.00 $88.53 $87.81 118,475
2021-04-16 $89.90 $90.22 $89.20 $89.49 $88.76 91,542
2021-04-15 $89.89 $89.89 $88.66 $89.55 $88.82 98,397
2021-04-14 $88.99 $90.00 $88.97 $89.13 $88.40 61,864
2021-04-13 $88.78 $89.10 $87.54 $89.05 $88.32 56,285
2021-04-12 $89.32 $89.42 $88.63 $89.29 $88.56 102,094
2021-04-09 $89.00 $89.33 $88.63 $89.29 $88.56 189,459
2021-04-08 $88.79 $88.83 $87.43 $88.80 $88.08 120,107
2021-04-07 $89.84 $89.84 $88.48 $88.67 $87.95 172,605
2021-04-06 $89.75 $90.35 $89.39 $89.48 $88.75 133,143
2021-04-05 $89.46 $90.19 $89.44 $89.59 $88.86 126,415
2021-04-01 $87.85 $88.40 $87.48 $88.36 $87.64 93,599
2021-03-31 $88.58 $88.58 $86.94 $87.51 $86.80 154,231
2021-03-30 $86.71 $88.49 $86.63 $88.24 $87.52 283,844
2021-03-29 $87.29 $87.80 $86.07 $86.40 $85.70 88,738
2021-03-26 $86.00 $87.28 $85.56 $87.28 $86.57 194,327
2021-03-25 $82.71 $85.36 $82.04 $85.11 $84.42 107,822
2021-03-24 $84.14 $85.39 $83.24 $83.28 $82.60 65,945
2021-03-23 $85.31 $85.92 $83.08 $83.37 $82.69 98,789
2021-03-22 $87.90 $87.90 $85.85 $85.90 $85.20 164,922
2021-03-19 $88.21 $88.52 $86.72 $87.95 $86.54 113,161
2021-03-18 $88.60 $90.08 $87.87 $88.11 $86.70 92,533
2021-03-17 $87.39 $88.75 $86.85 $88.65 $87.23 53,907
2021-03-16 $89.80 $89.80 $87.42 $87.63 $86.23 147,781
2021-03-15 $89.38 $89.63 $88.42 $89.63 $88.20 135,140
2021-03-12 $87.00 $88.44 $86.97 $88.29 $86.88 95,145
2021-03-11 $86.70 $86.98 $85.83 $86.70 $85.31 80,478
2021-03-10 $85.79 $86.34 $85.34 $85.83 $84.46 156,044
2021-03-09 $86.41 $86.41 $84.89 $85.52 $84.15 175,713
2021-03-08 $84.44 $86.49 $84.39 $85.40 $84.04 250,452
2021-03-05 $83.04 $83.77 $79.83 $83.65 $82.31 99,646
2021-03-04 $84.19 $84.31 $80.63 $82.15 $80.84 98,753
2021-03-03 $83.44 $85.14 $83.14 $84.06 $82.72 306,061
2021-03-02 $82.85 $83.51 $82.60 $83.04 $81.71 89,774
2021-03-01 $83.18 $83.61 $82.60 $82.91 $81.59 104,814
2021-02-26 $81.56 $82.28 $80.24 $81.30 $80.00 93,793
2021-02-25 $83.45 $83.45 $80.78 $81.40 $80.10 94,659
2021-02-24 $82.56 $83.92 $82.31 $83.37 $82.04 74,018
2021-02-23 $81.54 $82.36 $79.76 $82.03 $80.72 85,391
2021-02-22 $80.80 $82.59 $80.67 $81.49 $80.19 128,107
2021-02-19 $78.90 $80.71 $78.62 $80.55 $79.26 36,871
2021-02-18 $77.68 $78.60 $77.16 $78.41 $77.16 22,392
2021-02-17 $78.11 $78.35 $77.05 $78.33 $77.08 29,996
2021-02-16 $78.49 $78.57 $77.91 $78.22 $76.97 29,748
2021-02-12 $76.36 $77.82 $76.36 $77.75 $76.51 20,299
2021-02-11 $77.47 $77.47 $75.88 $76.70 $75.47 41,379
2021-02-10 $77.92 $77.92 $76.76 $77.54 $76.30 90,791
2021-02-09 $76.46 $77.26 $75.94 $77.03 $75.80 29,184
2021-02-08 $75.56 $76.50 $75.54 $76.50 $75.28 29,135
2021-02-05 $75.24 $75.32 $74.76 $74.97 $73.77 125,629
2021-02-04 $73.13 $74.76 $73.13 $74.71 $73.52 35,627
2021-02-03 $72.51 $72.89 $72.21 $72.75 $71.59 29,026
2021-02-02 $71.79 $72.43 $71.74 $72.15 $71.00 25,042
2021-02-01 $70.44 $71.08 $69.60 $70.97 $69.84 38,443
2021-01-29 $71.52 $71.52 $69.32 $69.85 $68.74 75,020
2021-01-28 $72.42 $72.93 $71.60 $71.60 $70.46 53,693
2021-01-27 $72.16 $72.38 $70.63 $70.90 $69.77 59,436
2021-01-26 $74.33 $74.45 $73.15 $73.17 $72.00 37,869
2021-01-25 $73.87 $73.99 $72.45 $73.89 $72.71 98,675
2021-01-22 $74.00 $74.30 $73.42 $74.23 $73.04 50,970
2021-01-21 $75.27 $75.27 $74.21 $74.53 $73.34 32,081
2021-01-20 $74.06 $75.63 $74.06 $75.56 $74.35 51,362
2021-01-19 $74.63 $75.06 $74.14 $74.18 $72.99 542,271
2021-01-15 $74.73 $74.73 $73.39 $73.84 $72.66 58,937
2021-01-14 $74.68 $75.88 $74.68 $75.36 $74.15 68,550
2021-01-13 $74.22 $74.30 $73.26 $73.90 $72.72 65,524
2021-01-12 $73.32 $74.72 $73.31 $74.47 $73.28 203,270
2021-01-11 $72.46 $73.53 $72.37 $73.11 $71.94 506,101
2021-01-08 $73.76 $74.06 $72.96 $73.37 $72.19 106,659
2021-01-07 $73.36 $73.95 $73.10 $73.49 $72.32 224,275
2021-01-06 $71.11 $73.26 $71.11 $72.80 $71.64 630,150
2021-01-05 $69.28 $71.32 $69.28 $70.71 $69.58 25,469
2021-01-04 $71.55 $71.55 $69.20 $69.57 $68.46 45,062
2020-12-31 $71.74 $71.74 $70.98 $71.37 $70.23 25,860
2020-12-30 $71.23 $71.75 $71.23 $71.49 $70.35 15,985
2020-12-29 $72.05 $72.05 $70.84 $71.04 $69.91 22,826
2020-12-28 $72.17 $72.36 $71.50 $71.55 $70.41 22,391
2020-12-24 $71.88 $71.88 $71.11 $71.39 $70.25 9,351
2020-12-23 $71.22 $71.82 $71.22 $71.43 $70.29 45,434
2020-12-22 $71.37 $71.37 $70.74 $70.79 $69.66 68,806
2020-12-21 $70.70 $71.43 $69.99 $71.09 $69.95 38,295
2020-12-18 $72.40 $72.40 $71.54 $71.93 $70.58 40,099
2020-12-17 $72.26 $72.26 $71.43 $72.16 $70.81 76,173
2020-12-16 $71.93 $71.93 $71.19 $71.58 $70.24 33,669
2020-12-15 $71.62 $71.83 $70.50 $71.77 $70.43 35,007
2020-12-14 $73.12 $73.50 $70.85 $70.87 $69.54 445,225
2020-12-11 $72.72 $72.82 $71.79 $72.29 $70.94 36,054
2020-12-10 $71.94 $73.12 $71.73 $73.08 $71.71 68,944
2020-12-09 $73.25 $73.75 $72.00 $72.76 $71.39 390,095
2020-12-08 $72.06 $72.95 $72.00 $72.76 $71.40 19,756
2020-12-07 $72.85 $73.19 $72.36 $72.55 $71.19 19,146
2020-12-04 $72.47 $72.95 $72.23 $72.94 $71.57 44,796
2020-12-03 $71.26 $72.60 $71.12 $71.89 $70.54 25,523
2020-12-02 $69.82 $70.93 $69.35 $70.79 $69.46 36,003
2020-12-01 $70.81 $71.07 $70.31 $70.31 $68.99 58,023
2020-11-30 $70.84 $70.84 $69.18 $69.63 $68.33 13,703
2020-11-27 $71.36 $71.36 $70.59 $70.65 $69.32 16,648
2020-11-25 $71.19 $71.19 $69.85 $70.94 $69.61 52,316
2020-11-24 $70.00 $71.39 $69.71 $71.26 $69.93 65,602
2020-11-23 $68.23 $68.88 $68.00 $68.76 $67.47 26,071
2020-11-20 $68.24 $68.24 $67.36 $67.49 $66.23 109,134
2020-11-19 $68.14 $68.51 $67.59 $68.51 $67.23 37,641
2020-11-18 $68.93 $69.97 $68.39 $68.40 $67.12 77,808
2020-11-17 $67.94 $68.62 $67.11 $68.51 $67.23 30,107
2020-11-16 $68.87 $68.87 $67.36 $68.34 $67.06 38,009
2020-11-13 $64.85 $66.41 $64.85 $66.34 $65.10 20,761
2020-11-12 $64.99 $65.52 $63.80 $64.17 $62.97 19,730
2020-11-11 $67.10 $67.10 $64.95 $65.45 $64.22 68,409
2020-11-10 $65.75 $66.62 $65.50 $66.41 $65.17 29,684
2020-11-09 $67.07 $68.78 $65.23 $66.11 $64.87 63,585
2020-11-06 $61.93 $61.97 $61.49 $61.62 $60.47 16,624
2020-11-05 $60.88 $62.52 $60.88 $62.24 $61.07 28,743
2020-11-04 $60.67 $61.61 $60.22 $60.23 $59.10 13,284
2020-11-03 $59.75 $60.77 $59.75 $60.49 $59.36 41,014
2020-11-02 $59.12 $59.19 $58.50 $58.95 $57.85 11,927
2020-10-30 $58.53 $59.00 $58.00 $58.57 $57.47 12,156
2020-10-29 $57.36 $59.25 $57.36 $58.97 $57.87 20,297
2020-10-28 $58.40 $58.40 $57.45 $57.45 $56.37 44,866
2020-10-27 $61.21 $61.21 $59.80 $59.83 $58.71 12,612
2020-10-26 $62.16 $62.16 $60.56 $61.04 $59.90 19,162
2020-10-23 $62.75 $63.07 $62.41 $63.01 $61.83 14,092
2020-10-22 $61.35 $62.64 $61.24 $62.62 $61.45 23,632
2020-10-21 $61.60 $61.64 $61.03 $61.03 $59.89 11,444
2020-10-20 $61.19 $62.15 $61.16 $61.67 $60.52 23,385
2020-10-19 $61.37 $61.85 $60.47 $60.54 $59.41 13,224
2020-10-16 $61.42 $61.55 $61.13 $61.14 $59.99 11,126
2020-10-15 $60.79 $61.83 $60.61 $61.82 $60.66 21,445
2020-10-14 $60.97 $62.03 $60.97 $61.57 $60.42 34,100
2020-10-13 $61.22 $61.50 $60.95 $61.05 $59.91 43,966
2020-10-12 $62.25 $62.25 $61.69 $61.69 $60.53 144,257
2020-10-09 $61.77 $62.13 $61.38 $61.84 $60.68 22,456
2020-10-08 $61.38 $61.70 $61.00 $61.55 $60.39 40,320
2020-10-07 $60.17 $60.96 $60.17 $60.77 $59.63 16,899
2020-10-06 $60.34 $60.93 $59.28 $59.35 $58.24 47,525
2020-10-05 $59.79 $60.25 $59.62 $60.08 $58.95 14,413
2020-10-02 $57.01 $59.55 $57.01 $59.38 $58.26 28,177
2020-10-01 $58.46 $58.72 $58.13 $58.43 $57.34 25,132
2020-09-30 $58.85 $59.43 $57.95 $58.15 $57.06 25,878
2020-09-29 $59.26 $59.26 $58.22 $58.34 $57.24 153,541
2020-09-28 $58.77 $59.66 $58.75 $59.28 $58.17 42,281
2020-09-25 $57.08 $58.08 $57.08 $57.94 $56.85 18,356
2020-09-24 $57.17 $58.12 $56.28 $57.27 $56.20 247,740
2020-09-23 $58.51 $59.48 $57.50 $57.50 $56.42 19,281
2020-09-22 $58.64 $58.64 $57.74 $58.35 $57.26 37,098
2020-09-21 $59.13 $59.28 $57.31 $58.19 $57.10 36,519
2020-09-18 $61.83 $61.83 $60.23 $60.55 $59.35 28,629
2020-09-17 $60.81 $62.15 $60.50 $61.72 $60.49 31,652
2020-09-16 $62.00 $62.63 $61.65 $61.84 $60.61 56,506
2020-09-15 $61.38 $61.67 $61.08 $61.45 $60.23 52,706
2020-09-14 $61.40 $61.40 $60.51 $61.01 $59.80 46,409
2020-09-11 $60.97 $61.00 $60.04 $60.60 $59.39 23,389
2020-09-10 $61.17 $61.42 $60.30 $60.59 $59.38 31,722
2020-09-09 $60.64 $61.13 $60.44 $60.89 $59.68 108,660
2020-09-08 $59.95 $61.18 $59.59 $60.35 $59.15 148,444
2020-09-04 $61.11 $61.22 $59.01 $60.63 $59.42 95,664
2020-09-03 $61.47 $62.08 $59.87 $60.35 $59.15 155,485
2020-09-02 $61.24 $61.76 $60.70 $61.68 $60.45 695,848
2020-09-01 $60.76 $61.15 $59.81 $61.02 $59.81 21,906
2020-08-31 $61.47 $61.47 $60.38 $60.51 $59.31 46,047
2020-08-28 $61.06 $61.47 $60.80 $61.45 $60.23 23,919
2020-08-27 $60.45 $61.00 $60.37 $60.62 $59.42 19,260
2020-08-26 $59.93 $59.93 $59.60 $59.82 $58.63 32,717
2020-08-25 $60.24 $60.50 $59.53 $59.88 $58.69 128,246
2020-08-24 $59.27 $60.05 $58.98 $60.04 $58.85 49,605
2020-08-21 $58.30 $58.92 $58.30 $58.71 $57.54 12,467
2020-08-20 $58.11 $58.73 $57.85 $58.68 $57.51 18,209
2020-08-19 $58.89 $59.33 $58.41 $58.49 $57.32 15,489
2020-08-18 $58.64 $58.64 $57.96 $58.20 $57.04 24,941
2020-08-17 $59.16 $59.16 $58.47 $58.53 $57.36 21,496
2020-08-14 $58.66 $59.35 $58.41 $59.09 $57.92 14,929
2020-08-13 $59.41 $59.64 $58.90 $59.02 $57.85 22,265
2020-08-12 $60.38 $60.64 $59.63 $59.64 $58.45 69,494
2020-08-11 $60.47 $60.50 $59.30 $59.45 $58.26 66,054
2020-08-10 $57.69 $59.28 $57.69 $59.14 $57.96 189,164
2020-08-07 $56.15 $57.41 $56.15 $57.40 $56.26 32,949
2020-08-06 $56.16 $57.02 $56.16 $56.58 $55.46 12,811
2020-08-05 $55.78 $56.29 $55.54 $56.21 $55.09 9,612
2020-08-04 $54.50 $55.48 $54.50 $55.40 $54.30 14,502
2020-08-03 $54.59 $54.83 $54.20 $54.62 $53.53 12,274
2020-07-31 $54.45 $54.70 $53.23 $54.50 $53.42 17,406
2020-07-30 $54.46 $54.71 $53.95 $54.59 $53.50 6,866
2020-07-29 $54.68 $55.16 $54.46 $54.88 $53.79 13,181
2020-07-28 $54.90 $54.94 $54.37 $54.37 $53.29 10,907
2020-07-27 $54.63 $55.25 $54.48 $54.95 $53.86 11,131
2020-07-24 $54.84 $55.14 $54.60 $54.67 $53.59 14,093
2020-07-23 $54.94 $55.82 $54.66 $55.21 $54.11 170,413
2020-07-22 $55.56 $55.84 $55.10 $55.12 $54.02 29,532
2020-07-21 $55.60 $55.98 $55.45 $55.55 $54.45 6,422
2020-07-20 $55.91 $55.96 $55.00 $55.25 $54.15 15,380
2020-07-17 $55.79 $56.38 $55.79 $56.19 $55.07 12,511
2020-07-16 $55.44 $56.25 $55.12 $55.69 $54.58 186,358
2020-07-15 $55.46 $56.13 $54.66 $56.06 $54.95 30,923
2020-07-14 $52.55 $53.77 $52.55 $53.76 $52.69 14,490
2020-07-13 $54.06 $54.28 $52.99 $52.99 $51.94 15,438
2020-07-10 $52.29 $53.82 $52.29 $53.76 $52.69 11,439
2020-07-09 $53.46 $53.50 $51.97 $52.26 $51.22 61,384
2020-07-08 $53.16 $53.70 $52.88 $53.62 $52.55 11,225
2020-07-07 $53.26 $53.83 $53.20 $53.26 $52.20 11,244
2020-07-06 $53.78 $54.13 $53.45 $53.91 $52.84 16,500
2020-07-02 $53.30 $53.78 $52.71 $52.73 $51.68 250,531
2020-07-01 $53.71 $54.38 $52.27 $52.28 $51.24 9,993
2020-06-30 $52.21 $53.06 $52.05 $52.86 $51.81 17,800
2020-06-29 $50.93 $52.28 $50.37 $52.28 $51.24 12,415
2020-06-26 $51.48 $51.48 $50.05 $50.46 $49.46 290,656
2020-06-25 $50.71 $51.53 $50.00 $51.50 $50.48 20,636
2020-06-24 $52.46 $52.68 $50.95 $51.11 $50.09 16,377
2020-06-23 $53.20 $53.45 $52.71 $53.37 $52.31 10,684
2020-06-22 $52.88 $52.92 $52.21 $52.76 $51.71 29,573
2020-06-19 $55.37 $55.37 $52.81 $53.34 $52.19 30,916
2020-06-18 $53.60 $54.56 $53.48 $54.35 $53.18 10,787
2020-06-17 $54.17 $54.73 $54.17 $54.27 $53.10 9,772
2020-06-16 $55.65 $55.65 $53.90 $54.33 $53.16 70,463
2020-06-15 $50.96 $53.77 $50.77 $53.54 $52.38 51,193
2020-06-12 $53.47 $53.87 $51.60 $52.83 $51.69 30,585
2020-06-11 $52.52 $53.34 $51.00 $51.19 $50.08 89,927
2020-06-10 $56.91 $56.95 $55.04 $55.89 $54.68 43,391
2020-06-09 $57.97 $57.97 $56.50 $57.45 $56.21 39,187
2020-06-08 $59.36 $59.48 $58.39 $59.09 $57.81 44,741
2020-06-05 $59.68 $59.68 $57.53 $57.82 $56.57 103,058
2020-06-04 $55.06 $56.54 $55.00 $56.30 $55.08 110,767
2020-06-03 $54.07 $55.22 $54.07 $54.84 $53.66 43,444
2020-06-02 $53.11 $53.47 $52.78 $53.14 $51.99 15,732
2020-06-01 $51.99 $52.86 $51.99 $52.50 $51.37 466,300
2020-05-29 $51.62 $52.37 $51.50 $52.20 $51.07 21,810
2020-05-28 $53.58 $53.58 $51.81 $52.06 $50.94 48,791
2020-05-27 $52.88 $53.12 $51.66 $53.02 $51.87 71,008
2020-05-26 $50.90 $51.65 $50.49 $51.24 $50.13 97,535
2020-05-22 $48.92 $49.26 $48.45 $49.18 $48.12 13,512
2020-05-21 $48.97 $49.25 $48.48 $48.89 $47.83 25,603
2020-05-20 $48.14 $49.44 $48.14 $48.78 $47.73 38,204
2020-05-19 $48.22 $48.75 $47.58 $47.59 $46.56 38,006
2020-05-18 $46.50 $48.34 $46.50 $48.21 $47.17 56,231
2020-05-15 $44.90 $45.28 $44.45 $44.81 $43.84 8,925
2020-05-14 $44.02 $45.09 $42.95 $45.09 $44.12 26,590
2020-05-13 $46.17 $46.17 $44.30 $44.95 $43.98 40,102
2020-05-12 $48.10 $48.10 $46.21 $46.22 $45.22 32,137
2020-05-11 $47.83 $48.15 $47.15 $47.73 $46.70 25,881
2020-05-08 $47.23 $48.28 $47.23 $48.20 $47.16 18,690
2020-05-07 $46.40 $46.92 $46.14 $46.33 $45.33 21,224
2020-05-06 $46.23 $46.46 $45.40 $45.42 $44.44 15,884
2020-05-05 $46.64 $46.94 $45.89 $46.00 $45.01 37,158
2020-05-04 $45.17 $45.71 $44.70 $45.66 $44.67 24,903
2020-05-01 $47.00 $47.00 $46.06 $46.43 $45.43 36,868
2020-04-30 $49.13 $49.13 $48.04 $48.04 $47.00 48,245
2020-04-29 $49.00 $50.13 $49.00 $49.73 $48.66 45,158
2020-04-28 $48.00 $48.30 $47.11 $47.82 $46.79 64,413
2020-04-27 $45.49 $47.30 $45.49 $46.85 $45.84 113,396
2020-04-24 $44.84 $45.45 $44.29 $45.25 $44.27 272,281
2020-04-23 $44.40 $45.03 $44.28 $44.38 $43.42 17,320
2020-04-22 $44.92 $44.92 $43.66 $43.75 $42.81 15,490
2020-04-21 $43.28 $43.87 $43.25 $43.74 $42.80 19,815
2020-04-20 $44.50 $45.30 $44.00 $44.36 $43.40 33,785
2020-04-17 $45.87 $46.20 $45.29 $45.73 $44.74 39,211
2020-04-16 $44.93 $44.93 $43.43 $44.26 $43.30 25,668
2020-04-15 $44.73 $44.99 $44.04 $44.68 $43.71 32,545
2020-04-14 $45.69 $46.47 $45.33 $45.65 $44.66 52,116
2020-04-13 $46.86 $46.86 $44.51 $44.92 $43.95 39,805
2020-04-09 $46.40 $47.53 $45.71 $46.50 $45.50 52,732
2020-04-08 $44.77 $45.50 $43.93 $45.22 $44.24 45,909
2020-04-07 $45.11 $45.59 $43.49 $43.73 $42.79 281,307
2020-04-06 $41.50 $42.69 $41.17 $42.51 $41.59 37,452
2020-04-03 $40.19 $40.87 $38.90 $39.43 $38.58 20,706
2020-04-02 $40.71 $41.39 $39.85 $40.62 $39.74 24,846
2020-04-01 $41.58 $42.38 $40.67 $40.85 $39.97 24,506
2020-03-31 $43.93 $44.41 $43.20 $43.61 $42.67 30,425
2020-03-30 $43.44 $44.24 $42.25 $43.62 $42.68 27,775
2020-03-27 $43.93 $44.58 $43.15 $43.53 $42.59 26,786
2020-03-26 $45.50 $46.75 $44.64 $45.89 $44.90 78,568
2020-03-25 $44.97 $46.69 $42.48 $44.45 $43.49 59,654
2020-03-24 $41.99 $43.44 $41.05 $42.98 $42.05 60,188
2020-03-23 $37.86 $38.74 $36.92 $38.36 $37.53 37,539
2020-03-20 $40.01 $41.58 $38.15 $38.23 $37.23 53,315
2020-03-19 $38.42 $41.54 $37.07 $39.22 $38.20 61,447
2020-03-18 $40.18 $40.36 $35.96 $38.25 $37.25 65,718
2020-03-17 $41.12 $43.24 $39.15 $42.15 $41.05 43,047
2020-03-16 $44.40 $44.40 $39.88 $40.13 $39.08 84,476
2020-03-13 $45.12 $45.12 $41.37 $44.55 $43.39 63,673
2020-03-12 $43.88 $44.39 $41.78 $41.89 $40.80 109,351
2020-03-11 $48.67 $48.67 $46.49 $47.01 $45.78 83,512
2020-03-10 $49.67 $49.82 $47.09 $49.82 $48.52 81,530
2020-03-09 $50.00 $50.34 $47.12 $47.34 $46.11 99,738
2020-03-06 $50.24 $52.73 $50.05 $51.77 $50.42 101,735
2020-03-05 $54.00 $54.00 $51.93 $52.05 $50.69 70,001
2020-03-04 $55.04 $55.68 $53.79 $55.68 $54.23 47,448
2020-03-03 $56.29 $57.02 $53.64 $53.97 $52.56 61,607
2020-03-02 $55.70 $55.70 $53.54 $55.53 $54.08 45,408
2020-02-28 $54.56 $55.51 $53.70 $55.30 $53.86 62,602
2020-02-27 $56.64 $58.19 $55.10 $55.69 $54.24 90,358
2020-02-26 $60.58 $60.58 $58.25 $58.25 $56.73 20,422
2020-02-25 $63.65 $63.75 $60.24 $60.31 $58.74 28,082
2020-02-24 $64.18 $64.18 $62.99 $63.65 $61.99 22,603
2020-02-21 $66.98 $66.98 $66.00 $66.50 $64.77 15,898
2020-02-20 $66.51 $67.44 $66.51 $67.20 $65.45 6,529
2020-02-19 $66.17 $66.32 $65.93 $66.29 $64.56 3,238
2020-02-18 $65.75 $66.01 $65.54 $65.86 $64.14 4,600
2020-02-14 $66.65 $66.65 $65.75 $65.82 $64.10 4,127
2020-02-13 $66.34 $66.68 $66.30 $66.62 $64.88 8,156
2020-02-12 $66.55 $66.87 $66.54 $66.77 $65.03 4,993
2020-02-11 $65.85 $66.49 $65.85 $66.11 $64.39 5,559
2020-02-10 $65.43 $65.66 $65.31 $65.66 $63.95 6,208
2020-02-07 $65.33 $65.82 $65.19 $65.62 $63.91 23,278
2020-02-06 $65.93 $65.93 $65.33 $65.33 $63.63 14,365
2020-02-05 $65.21 $65.89 $65.21 $65.70 $63.99 6,072
2020-02-04 $64.14 $64.86 $64.14 $64.74 $63.05 7,070
2020-02-03 $63.08 $63.80 $63.08 $63.42 $61.77 8,785
2020-01-31 $63.92 $64.20 $62.74 $62.99 $61.35 21,557
2020-01-30 $63.83 $64.56 $63.59 $64.56 $62.88 11,231
2020-01-29 $64.72 $65.27 $64.54 $64.54 $62.86 8,879
2020-01-28 $64.43 $64.98 $64.43 $64.79 $63.10 7,917
2020-01-27 $64.27 $64.48 $63.50 $64.28 $62.60 9,062
2020-01-24 $66.19 $66.19 $65.12 $65.74 $64.03 4,972
2020-01-23 $65.70 $66.58 $64.98 $66.58 $64.84 5,802
2020-01-22 $66.56 $66.56 $65.89 $65.95 $64.23 11,185
2020-01-21 $66.82 $66.99 $66.18 $66.18 $64.45 7,816
2020-01-17 $67.34 $67.37 $66.98 $67.26 $65.51 7,368
2020-01-16 $67.46 $67.72 $67.45 $67.57 $65.81 19,501
2020-01-15 $66.56 $67.03 $66.37 $66.58 $64.84 10,015
2020-01-14 $65.76 $66.81 $65.76 $66.43 $64.70 9,735
2020-01-13 $64.99 $65.68 $64.99 $65.65 $63.94 5,226
2020-01-10 $65.19 $65.21 $65.00 $65.08 $63.38 1,688
2020-01-09 $65.01 $65.31 $65.01 $65.21 $63.51 9,915
2020-01-08 $63.99 $65.22 $63.99 $64.87 $63.18 13,123
2020-01-07 $63.81 $64.49 $63.81 $64.33 $62.65 7,121
2020-01-06 $64.00 $64.14 $63.45 $64.14 $62.47 17,828
2020-01-03 $63.89 $64.46 $63.61 $64.46 $62.78 109,874
2020-01-02 $64.53 $65.00 $64.45 $65.00 $63.30 6,820
2019-12-31 $64.45 $64.55 $64.32 $64.32 $62.64 5,178
2019-12-30 $64.48 $64.51 $64.12 $64.12 $62.45 10,247
2019-12-27 $65.20 $65.20 $64.52 $64.59 $62.91 3,604
2019-12-26 $64.83 $64.90 $64.62 $64.90 $63.21 5,375
2019-12-24 $64.57 $64.82 $64.57 $64.77 $63.08 2,824
2019-12-23 $65.00 $65.00 $64.60 $64.60 $62.92 5,687
2019-12-20 $64.47 $65.02 $64.47 $65.01 $63.16 2,476
2019-12-19 $64.32 $64.59 $64.25 $64.46 $62.63 7,178
2019-12-18 $64.85 $64.85 $64.26 $64.41 $62.58 12,939
2019-12-17 $64.79 $64.93 $64.70 $64.82 $62.98 2,457
2019-12-16 $64.04 $65.01 $64.04 $64.53 $62.70 14,224
2019-12-13 $64.23 $64.48 $63.75 $63.87 $62.06 7,179
2019-12-12 $63.70 $64.78 $63.70 $64.23 $62.41 4,761
2019-12-11 $63.50 $63.70 $63.45 $63.65 $61.84 3,761
2019-12-10 $63.71 $63.71 $63.36 $63.38 $61.58 3,844
2019-12-09 $63.97 $64.02 $63.78 $63.78 $61.97 2,389
2019-12-06 $63.95 $63.95 $63.63 $63.73 $61.92 6,017
2019-12-05 $62.82 $62.91 $62.75 $62.88 $61.10 4,796
2019-12-04 $62.73 $63.33 $62.73 $62.81 $61.03 44,373
2019-12-03 $63.04 $63.05 $62.48 $62.54 $60.77 22,313
2019-12-02 $64.40 $64.40 $63.71 $63.75 $61.94 7,465
2019-11-29 $65.13 $65.13 $64.53 $64.53 $62.70 2,454
2019-11-27 $64.85 $65.31 $64.85 $65.12 $63.27 7,311
2019-11-26 $64.85 $65.24 $64.85 $65.11 $63.26 4,836
2019-11-25 $64.16 $65.09 $64.16 $64.96 $63.12 7,345
2019-11-22 $63.60 $64.00 $63.60 $63.95 $62.14 3,914
2019-11-21 $63.77 $63.77 $63.26 $63.46 $61.66 23,486
2019-11-20 $64.06 $64.09 $63.31 $63.47 $61.67 8,774
2019-11-19 $64.75 $64.75 $64.22 $64.36 $62.53 6,745
2019-11-18 $64.61 $64.61 $64.17 $64.52 $62.69 5,602
2019-11-15 $64.80 $65.00 $64.56 $64.56 $62.73 5,386
2019-11-14 $64.28 $64.48 $64.21 $64.47 $62.64 6,397
2019-11-13 $64.63 $64.63 $64.26 $64.37 $62.54 9,324
2019-11-12 $65.51 $65.51 $64.84 $64.91 $63.07 6,126
2019-11-11 $65.20 $65.38 $64.96 $65.38 $63.52 3,688
2019-11-08 $65.56 $65.56 $65.26 $65.36 $63.51 6,804
2019-11-07 $65.65 $66.16 $65.37 $65.46 $63.60 17,415
2019-11-06 $65.21 $65.35 $64.97 $65.29 $63.44 8,026
2019-11-05 $64.96 $65.92 $64.76 $65.33 $63.48 120,266
2019-11-04 $63.90 $64.76 $63.90 $64.76 $62.92 17,989
2019-11-01 $62.32 $63.38 $62.32 $63.38 $61.58 6,988
2019-10-31 $62.84 $62.84 $62.01 $62.38 $60.61 9,227
2019-10-30 $64.03 $64.03 $62.59 $63.12 $61.33 17,967
2019-10-29 $64.33 $64.62 $64.31 $64.36 $62.53 7,727
2019-10-28 $64.79 $65.00 $64.54 $64.61 $62.78 11,304
2019-10-25 $63.02 $64.49 $63.02 $64.46 $62.63 25,706
2019-10-24 $63.68 $63.68 $62.81 $63.28 $61.48 5,990
2019-10-23 $63.38 $63.64 $63.10 $63.57 $61.77 15,649
2019-10-22 $62.33 $63.49 $62.33 $63.41 $61.61 14,572
2019-10-21 $62.41 $62.90 $62.41 $62.66 $60.88 23,674
2019-10-18 $62.12 $62.16 $61.96 $62.04 $60.28 5,024
2019-10-17 $61.74 $62.17 $61.74 $62.04 $60.28 5,790
2019-10-16 $61.02 $61.92 $61.02 $61.58 $59.83 10,792
2019-10-15 $60.73 $61.40 $60.73 $61.29 $59.55 5,513
2019-10-14 $60.53 $60.65 $60.22 $60.59 $58.87 2,490
2019-10-11 $60.12 $61.04 $60.12 $60.65 $58.93 9,268
2019-10-10 $58.43 $59.29 $58.43 $59.29 $57.61 3,630
2019-10-09 $58.71 $58.90 $58.71 $58.78 $57.11 6,198
2019-10-08 $58.70 $58.82 $58.20 $58.20 $56.55 15,686
2019-10-07 $58.84 $59.45 $58.84 $59.01 $57.34 4,955
2019-10-04 $58.62 $59.03 $58.54 $59.03 $57.35 3,899
2019-10-03 $58.40 $58.53 $57.94 $58.53 $56.87 6,299
2019-10-02 $59.45 $59.45 $58.28 $58.58 $56.92 7,807
2019-10-01 $60.57 $60.57 $59.78 $59.86 $58.16 5,810
2019-09-30 $60.90 $61.23 $60.87 $61.03 $59.30 6,573
2019-09-27 $61.61 $61.61 $60.80 $60.80 $59.07 1,547
2019-09-26 $61.37 $61.37 $61.05 $61.34 $59.60 2,792
2019-09-25 $60.55 $61.65 $60.55 $61.50 $59.75 4,676
2019-09-24 $61.36 $61.36 $60.50 $60.59 $58.87 4,927
2019-09-23 $61.34 $61.55 $61.16 $61.35 $59.61 3,184
2019-09-20 $62.15 $62.20 $61.50 $61.83 $59.92 4,830
2019-09-19 $62.26 $62.50 $62.01 $62.01 $60.10 18,913
2019-09-18 $62.17 $62.58 $61.95 $62.48 $60.55 6,793
2019-09-17 $62.62 $63.01 $62.54 $62.86 $60.92 3,166
2019-09-16 $62.91 $63.45 $62.91 $63.02 $61.08 6,334
2019-09-13 $63.75 $64.03 $63.46 $63.46 $61.50 104,118
2019-09-12 $63.11 $63.39 $62.83 $63.28 $61.33 16,388
2019-09-11 $62.60 $63.43 $62.55 $63.43 $61.47 7,432
2019-09-10 $61.69 $62.65 $61.69 $62.62 $60.69 15,002
2019-09-09 $61.00 $61.83 $61.00 $61.83 $59.92 8,504
2019-09-06 $60.75 $60.75 $60.16 $60.24 $58.38 7,109
2019-09-05 $59.90 $60.75 $59.90 $60.47 $58.60 15,641
2019-09-04 $58.64 $59.08 $58.64 $58.85 $57.03 10,649
2019-09-03 $58.40 $58.73 $57.71 $58.22 $56.42 20,118
2019-08-30 $59.03 $59.50 $58.86 $59.06 $57.24 14,992
2019-08-29 $58.00 $59.00 $58.00 $58.79 $56.98 34,525
2019-08-28 $56.38 $57.67 $56.18 $57.51 $55.74 70,056
2019-08-27 $57.44 $57.55 $56.44 $56.59 $54.84 8,099
2019-08-26 $57.38 $57.38 $57.01 $57.04 $55.28 4,035
2019-08-23 $58.40 $58.40 $56.71 $56.72 $54.97 18,849
2019-08-22 $58.92 $59.18 $58.55 $58.66 $56.85 8,929
2019-08-21 $59.01 $59.17 $58.81 $58.92 $57.10 6,423
2019-08-20 $58.78 $58.78 $58.53 $58.54 $56.73 4,731
2019-08-19 $58.92 $59.24 $58.64 $58.97 $57.15 5,244
2019-08-16 $57.28 $58.31 $57.28 $58.29 $56.49 5,386
2019-08-15 $57.76 $57.76 $56.62 $56.94 $55.18 9,605
2019-08-14 $58.48 $58.48 $57.28 $57.57 $55.79 12,959
2019-08-13 $58.43 $60.06 $58.43 $59.31 $57.48 11,970
2019-08-12 $59.50 $59.50 $58.65 $58.66 $56.85 6,502
2019-08-09 $60.52 $60.52 $60.02 $60.02 $58.17 7,374
2019-08-08 $60.23 $61.09 $60.23 $61.01 $59.13 11,184
2019-08-07 $59.25 $59.88 $59.09 $59.77 $57.93 12,986
2019-08-06 $59.70 $59.98 $59.05 $59.98 $58.13 9,233
2019-08-05 $60.02 $60.47 $58.93 $59.19 $57.36 4,872
2019-08-02 $61.00 $61.29 $60.80 $61.16 $59.27 23,938
2019-08-01 $62.87 $62.87 $61.10 $61.29 $59.40 8,679
2019-07-31 $63.12 $63.73 $62.62 $63.07 $61.12 10,364
2019-07-30 $62.61 $63.31 $62.50 $63.31 $61.36 12,711
2019-07-29 $63.30 $63.30 $62.99 $63.13 $61.18 7,971
2019-07-26 $62.80 $63.41 $62.80 $63.32 $61.37 4,913
2019-07-25 $63.53 $63.56 $62.56 $62.64 $60.71 10,507
2019-07-24 $62.71 $64.12 $62.71 $63.93 $61.96 13,912
2019-07-23 $62.54 $62.94 $62.45 $62.94 $61.00 10,266
2019-07-22 $62.23 $62.50 $62.13 $62.14 $60.22 4,763
2019-07-19 $61.99 $62.43 $61.99 $62.11 $60.19 3,824
2019-07-18 $61.38 $61.79 $61.19 $61.79 $59.88 3,957
2019-07-17 $63.00 $63.00 $61.31 $61.31 $59.42 14,695
2019-07-16 $61.75 $63.39 $61.75 $62.86 $60.92 24,132
2019-07-15 $61.78 $61.86 $61.44 $61.64 $59.74 8,075
2019-07-12 $60.37 $61.89 $60.37 $61.76 $59.85 11,169
2019-07-11 $60.04 $60.42 $59.55 $60.25 $58.39 11,602
2019-07-10 $60.93 $60.93 $60.06 $60.12 $58.27 7,271
2019-07-09 $60.81 $60.81 $60.38 $60.58 $58.71 7,128
2019-07-08 $61.15 $61.30 $60.93 $61.12 $59.23 13,757
2019-07-05 $61.11 $61.41 $61.10 $61.32 $59.43 4,767
2019-07-03 $60.69 $61.39 $60.69 $61.30 $59.41 3,470
2019-07-02 $61.20 $61.31 $60.50 $60.63 $58.76 24,161
2019-07-01 $61.93 $62.30 $60.93 $61.19 $59.30 50,932
2019-06-28 $60.27 $61.37 $60.27 $61.22 $59.33 14,827
2019-06-27 $59.25 $60.26 $59.25 $60.26 $58.40 5,395
2019-06-26 $58.85 $59.30 $58.85 $59.17 $57.34 6,979
2019-06-25 $59.06 $59.06 $58.65 $58.65 $56.84 5,726
2019-06-24 $59.84 $59.84 $58.94 $58.96 $57.14 11,425
2019-06-21 $60.67 $61.01 $60.17 $60.21 $58.04 33,026
2019-06-20 $61.38 $61.38 $60.70 $60.90 $58.71 6,696
2019-06-19 $60.74 $60.74 $60.44 $60.64 $58.46 4,018
2019-06-18 $60.14 $61.00 $60.14 $60.69 $58.51 8,104
2019-06-17 $60.59 $60.59 $59.95 $59.95 $57.79 5,782
2019-06-14 $61.11 $61.11 $60.25 $60.61 $58.43 20,814
2019-06-13 $60.56 $60.98 $60.32 $60.88 $58.69 5,931
2019-06-12 $59.58 $59.91 $59.58 $59.85 $57.70 5,504
2019-06-11 $59.99 $60.21 $59.60 $59.60 $57.46 2,392
2019-06-10 $59.23 $60.14 $59.23 $59.54 $57.40 15,256
2019-06-07 $58.91 $59.36 $58.89 $58.90 $56.78 19,776
2019-06-06 $58.96 $58.96 $58.09 $58.52 $56.41 11,549
2019-06-05 $59.06 $59.20 $58.71 $58.95 $56.83 6,386
2019-06-04 $57.13 $58.72 $57.13 $58.72 $56.61 13,650
2019-06-03 $56.25 $57.24 $56.25 $56.57 $54.53 17,532
2019-05-31 $56.66 $56.82 $56.29 $56.32 $54.29 35,411
2019-05-30 $57.45 $58.02 $57.08 $57.37 $55.31 44,510
2019-05-29 $57.73 $58.29 $57.27 $57.56 $55.49 13,106
2019-05-28 $58.85 $58.86 $58.11 $58.16 $56.07 6,326
2019-05-24 $59.35 $59.35 $58.43 $58.74 $56.63 6,259
2019-05-23 $59.14 $59.14 $58.41 $58.89 $56.77 9,087
2019-05-22 $59.80 $59.85 $59.43 $59.66 $57.51 11,973
2019-05-21 $60.66 $60.91 $60.46 $60.75 $58.56 4,070
2019-05-20 $59.96 $60.46 $59.88 $60.26 $58.09 7,005
2019-05-17 $60.81 $61.40 $60.59 $60.60 $58.42 7,077
2019-05-16 $61.00 $61.76 $61.00 $61.39 $59.18 6,117
2019-05-15 $60.06 $60.88 $60.06 $60.85 $58.66 5,531
2019-05-14 $59.84 $60.94 $59.84 $60.63 $58.45 5,934
2019-05-13 $60.16 $60.16 $59.35 $59.64 $57.49 15,174
2019-05-10 $61.26 $61.46 $60.29 $61.46 $59.25 9,454
2019-05-09 $61.16 $61.70 $60.87 $61.59 $59.37 7,890
2019-05-08 $62.02 $62.52 $61.78 $61.78 $59.56 6,645
2019-05-07 $63.23 $63.23 $61.62 $62.18 $59.94 33,370
2019-05-06 $62.68 $63.87 $62.68 $63.68 $61.39 31,439
2019-05-03 $63.19 $64.07 $63.19 $63.99 $61.69 7,620
2019-05-02 $62.17 $63.04 $62.00 $62.89 $60.63 5,151
2019-05-01 $63.23 $63.30 $62.20 $62.21 $59.97 15,220
2019-04-30 $63.18 $63.30 $62.68 $63.23 $60.96 7,565
2019-04-29 $63.42 $63.51 $62.90 $63.12 $60.85 5,590
2019-04-26 $62.89 $63.56 $62.89 $63.47 $61.19 9,222
2019-04-25 $64.34 $64.34 $62.78 $62.91 $60.65 19,640
2019-04-24 $64.21 $64.91 $64.21 $64.77 $62.44 10,058
2019-04-23 $63.67 $64.19 $63.67 $64.11 $61.80 5,549
2019-04-22 $63.61 $63.99 $63.48 $63.66 $61.37 16,013
2019-04-18 $63.92 $63.98 $63.65 $63.86 $61.56 5,337
2019-04-17 $63.67 $63.94 $63.42 $63.76 $61.47 12,733
2019-04-16 $62.75 $63.11 $62.50 $63.06 $60.79 11,852
2019-04-15 $63.61 $63.61 $62.94 $62.96 $60.70 7,021
2019-04-12 $63.50 $63.75 $63.41 $63.67 $61.38 12,201
2019-04-11 $62.71 $63.30 $62.71 $63.19 $60.92 6,905
2019-04-10 $62.36 $62.62 $61.92 $62.48 $60.23 7,617
2019-04-09 $62.17 $62.24 $61.91 $61.99 $59.76 5,139
2019-04-08 $62.50 $62.53 $62.27 $62.53 $60.28 6,711
2019-04-05 $62.75 $62.84 $62.57 $62.66 $60.41 14,246
2019-04-04 $62.00 $62.50 $61.74 $62.36 $60.12 6,697
2019-04-03 $61.83 $62.46 $61.69 $61.84 $59.62 29,468
2019-04-02 $61.94 $62.12 $61.45 $61.54 $59.33 4,987
2019-04-01 $60.75 $61.76 $60.75 $61.67 $59.45 16,068
2019-03-29 $60.38 $60.72 $60.33 $60.43 $58.26 14,895
2019-03-28 $59.33 $60.00 $59.33 $59.96 $57.80 4,924
2019-03-27 $58.81 $59.52 $58.77 $59.26 $57.13 11,781
2019-03-26 $57.92 $58.90 $57.92 $58.73 $56.62 12,098
2019-03-25 $58.11 $58.70 $57.83 $57.93 $55.85 21,150
2019-03-22 $59.51 $59.51 $58.23 $58.23 $56.14 14,146
2019-03-21 $58.79 $59.94 $58.79 $59.80 $57.65 8,326
2019-03-20 $59.24 $59.54 $58.55 $58.95 $56.83 13,852
2019-03-19 $60.86 $60.86 $59.51 $59.62 $57.48 7,582
2019-03-18 $60.18 $60.54 $60.10 $60.54 $58.36 5,508
2019-03-15 $60.54 $60.96 $60.16 $60.16 $57.87 6,095
2019-03-14 $60.77 $60.77 $60.33 $60.54 $58.24 9,287
2019-03-13 $60.19 $60.98 $59.77 $60.66 $58.35 13,191
2019-03-12 $60.30 $60.30 $59.59 $59.85 $57.57 19,787
2019-03-11 $58.79 $60.29 $58.79 $60.29 $58.00 14,537
2019-03-08 $58.58 $58.99 $58.24 $58.93 $56.69 18,238
2019-03-07 $59.63 $59.63 $58.88 $59.13 $56.88 12,803
2019-03-06 $60.20 $60.28 $59.65 $59.73 $57.46 23,045
2019-03-05 $60.84 $61.02 $60.14 $60.14 $57.85 14,316
2019-03-04 $62.01 $62.09 $60.87 $61.05 $58.73 12,601
2019-03-01 $62.20 $62.26 $61.51 $61.88 $59.53 6,125
2019-02-28 $62.05 $62.06 $61.61 $61.83 $59.48 12,933
2019-02-27 $62.65 $62.65 $61.95 $62.13 $59.77 10,682
2019-02-26 $63.31 $63.31 $62.75 $62.75 $60.36 15,658
2019-02-25 $63.51 $63.73 $63.20 $63.20 $60.79 10,380
2019-02-22 $63.52 $63.52 $62.99 $63.28 $60.87 8,605
2019-02-21 $63.55 $63.75 $63.32 $63.48 $61.06 7,616
2019-02-20 $63.14 $63.65 $63.13 $63.35 $60.94 10,854
2019-02-19 $62.48 $63.90 $62.48 $63.50 $61.08 11,811
2019-02-15 $63.18 $63.18 $62.65 $62.83 $60.44 73,135
2019-02-14 $62.05 $63.03 $62.05 $62.93 $60.54 8,339
2019-02-13 $62.15 $62.59 $61.80 $62.42 $60.05 16,303
2019-02-12 $61.93 $62.28 $61.82 $62.01 $59.65 13,433
2019-02-11 $60.87 $61.43 $60.87 $61.41 $59.07 15,513
2019-02-08 $60.56 $60.95 $59.92 $60.71 $58.40 25,486
2019-02-07 $60.62 $61.31 $60.42 $60.97 $58.65 22,371
2019-02-06 $61.28 $61.49 $60.95 $60.96 $58.64 9,023
2019-02-05 $61.31 $61.54 $61.14 $61.33 $59.00 27,382
2019-02-04 $60.53 $61.10 $60.33 $61.09 $58.77 11,067
2019-02-01 $60.17 $60.81 $60.17 $60.48 $58.18 36,392
2019-01-31 $60.46 $60.46 $59.76 $60.08 $57.79 30,688
2019-01-30 $59.82 $60.38 $59.23 $60.37 $58.07 9,787
2019-01-29 $59.37 $59.76 $59.22 $59.62 $57.35 8,120
2019-01-28 $58.52 $59.28 $58.41 $59.28 $57.02 14,407
2019-01-25 $58.68 $59.23 $58.68 $59.09 $56.84 7,172
2019-01-24 $58.19 $58.62 $58.04 $58.29 $56.07 15,011
2019-01-23 $58.62 $58.62 $57.45 $57.71 $55.51 18,449
2019-01-22 $59.47 $59.47 $58.42 $58.42 $56.20 20,052
2019-01-18 $58.99 $59.95 $58.94 $59.79 $57.52 30,768
2019-01-17 $56.96 $58.53 $56.96 $58.31 $56.09 9,751
2019-01-16 $56.93 $57.78 $56.93 $57.14 $54.97 6,742
2019-01-15 $57.16 $57.22 $56.63 $56.80 $54.64 8,024
2019-01-14 $56.99 $57.36 $56.80 $57.16 $54.99 7,789
2019-01-11 $57.14 $57.62 $56.92 $57.46 $55.27 6,032
2019-01-10 $56.45 $57.36 $56.05 $57.35 $55.17 36,510
2019-01-09 $56.06 $57.29 $56.06 $57.09 $54.92 25,424
2019-01-08 $55.69 $55.98 $55.34 $55.92 $53.79 28,171
2019-01-07 $54.30 $55.42 $53.92 $54.97 $52.88 19,778
2019-01-04 $53.07 $54.40 $53.07 $54.17 $52.11 8,686
2019-01-03 $53.42 $53.42 $51.99 $52.23 $50.24 8,382
2019-01-02 $52.63 $54.17 $52.63 $53.89 $51.84 17,293
2018-12-31 $53.65 $53.82 $53.00 $53.44 $51.41 51,081
2018-12-28 $53.52 $54.04 $53.06 $53.38 $51.35 46,629
2018-12-27 $52.43 $53.51 $51.84 $53.51 $51.47 18,440
2018-12-26 $51.04 $53.25 $50.72 $53.25 $51.22 34,262
2018-12-24 $51.22 $51.53 $50.58 $50.73 $48.80 32,534
2018-12-21 $52.92 $53.51 $51.77 $51.83 $49.72 40,932
2018-12-20 $53.55 $54.05 $52.34 $52.99 $50.83 170,429
2018-12-19 $55.01 $55.67 $53.61 $53.82 $51.63 67,103
2018-12-18 $55.30 $55.82 $55.00 $55.23 $52.98 27,785
2018-12-17 $55.18 $55.87 $54.65 $54.88 $52.65 35,091
2018-12-14 $55.62 $56.38 $55.31 $55.39 $53.13 30,940
2018-12-13 $57.77 $57.77 $56.06 $56.28 $53.99 42,195
2018-12-12 $58.41 $58.50 $57.86 $57.86 $55.50 22,484
2018-12-11 $58.63 $58.84 $57.45 $57.83 $55.48 25,345
2018-12-10 $57.94 $58.17 $56.70 $58.02 $55.66 25,485
2018-12-07 $60.48 $60.53 $57.92 $58.16 $55.79 55,887
2018-12-06 $59.46 $60.68 $59.04 $60.64 $58.17 53,747
2018-12-04 $63.23 $63.23 $60.10 $60.50 $58.04 47,701
2018-12-03 $64.44 $64.60 $63.36 $63.59 $61.00 22,087
2018-11-30 $63.24 $63.77 $63.18 $63.72 $61.13 47,253
2018-11-29 $63.18 $63.50 $62.65 $62.65 $60.10 22,016
2018-11-28 $61.79 $63.40 $61.55 $63.39 $60.81 23,322
2018-11-27 $61.40 $61.90 $61.27 $61.53 $59.02 14,085
2018-11-26 $61.59 $61.80 $61.13 $61.52 $59.02 10,737
2018-11-23 $60.18 $61.15 $60.18 $60.77 $58.30 6,780
2018-11-21 $59.92 $60.88 $59.92 $60.60 $58.13 13,439
2018-11-20 $60.19 $60.51 $59.30 $59.43 $57.01 72,508
2018-11-19 $61.52 $61.66 $61.01 $61.21 $58.72 26,841
2018-11-16 $61.56 $61.82 $61.22 $61.61 $59.10 25,030
2018-11-15 $60.99 $62.19 $60.53 $61.95 $59.43 5,494
2018-11-14 $62.04 $62.11 $60.88 $61.35 $58.85 15,434
2018-11-13 $61.22 $62.15 $61.22 $61.44 $58.94 14,252
2018-11-12 $61.85 $62.07 $60.98 $61.02 $58.54 18,361
2018-11-09 $62.48 $62.60 $61.65 $61.91 $59.39 18,679
2018-11-08 $62.56 $62.86 $62.17 $62.46 $59.92 43,391
2018-11-07 $62.00 $62.87 $61.71 $62.78 $60.22 18,483
2018-11-06 $60.85 $61.49 $60.85 $61.49 $58.99 28,246
2018-11-05 $60.92 $61.15 $60.13 $60.93 $58.45 13,837
2018-11-02 $60.99 $61.69 $60.47 $60.84 $58.36 14,437
2018-11-01 $59.34 $60.75 $59.34 $60.59 $58.12 11,950
2018-10-31 $59.79 $60.26 $59.20 $59.20 $56.79 28,574
2018-10-30 $57.46 $59.21 $57.46 $59.18 $56.77 201,956
2018-10-29 $58.61 $59.18 $56.77 $57.39 $55.05 20,802
2018-10-26 $57.82 $58.20 $56.72 $57.75 $55.40 56,877
2018-10-25 $57.38 $58.83 $57.38 $58.55 $56.17 32,212
2018-10-24 $59.57 $60.01 $56.96 $57.05 $54.73 77,600
2018-10-23 $59.87 $59.87 $58.41 $59.50 $57.08 146,854
2018-10-22 $60.62 $60.81 $60.26 $60.60 $58.13 22,847
2018-10-19 $60.45 $60.96 $60.12 $60.56 $58.09 18,341
2018-10-18 $62.06 $62.06 $60.30 $60.30 $57.85 30,776
2018-10-17 $63.08 $63.08 $61.65 $62.22 $59.69 23,458
2018-10-16 $61.73 $62.66 $61.46 $62.66 $60.11 17,703
2018-10-15 $60.68 $61.62 $60.68 $61.33 $58.83 34,090
2018-10-12 $61.34 $61.35 $60.16 $60.84 $58.36 16,117
2018-10-11 $61.08 $61.87 $60.10 $60.34 $57.88 29,255
2018-10-10 $63.16 $63.16 $61.12 $61.14 $58.65 48,627
2018-10-09 $64.38 $64.41 $63.42 $63.43 $60.85 19,551
2018-10-08 $64.48 $64.66 $63.81 $64.52 $61.89 183,377
2018-10-05 $65.69 $65.69 $64.17 $64.62 $61.99 15,833
2018-10-04 $66.39 $66.41 $65.61 $65.74 $63.06 12,299
2018-10-03 $66.06 $66.59 $65.88 $66.41 $63.71 41,274
2018-10-02 $66.79 $66.79 $65.74 $65.76 $63.08 12,554
2018-10-01 $67.70 $67.70 $66.70 $66.70 $63.98 13,106
2018-09-28 $67.02 $67.26 $66.97 $67.03 $64.30 5,088
2018-09-27 $67.41 $67.69 $67.15 $67.16 $64.43 8,285
2018-09-26 $66.92 $67.87 $66.92 $67.20 $64.46 18,542
2018-09-25 $67.11 $67.11 $66.59 $66.81 $64.09 17,936
2018-09-24 $68.24 $68.24 $66.70 $67.06 $64.33 15,025
2018-09-21 $68.67 $68.82 $68.32 $68.32 $65.41 38,073
2018-09-20 $68.95 $68.95 $68.47 $68.50 $65.59 4,946
2018-09-19 $68.45 $68.99 $68.45 $68.58 $65.66 18,164
2018-09-18 $68.22 $68.67 $67.78 $68.64 $65.72 6,231
2018-09-17 $68.94 $68.94 $68.00 $68.25 $65.35 11,786
2018-09-14 $68.34 $69.20 $68.34 $68.86 $65.93 6,631
2018-09-13 $68.90 $69.02 $68.21 $68.34 $65.43 16,148
2018-09-12 $69.19 $69.19 $68.45 $68.70 $65.78 44,628
2018-09-11 $69.07 $69.25 $68.68 $68.92 $65.99 69,684
2018-09-10 $68.00 $69.25 $67.90 $69.14 $66.20 43,789
2018-09-07 $67.89 $68.23 $67.34 $67.51 $64.64 4,291
2018-09-06 $67.88 $68.22 $67.63 $67.63 $64.75 146,714
2018-09-05 $67.52 $68.00 $67.28 $67.95 $65.06 17,811
2018-09-04 $67.75 $67.76 $67.39 $67.66 $64.78 8,351
2018-08-31 $67.55 $67.80 $67.55 $67.74 $64.86 7,978
2018-08-30 $68.23 $68.23 $67.69 $67.71 $64.83 9,141
2018-08-29 $68.13 $68.50 $67.92 $68.44 $65.53 30,376
2018-08-28 $68.29 $68.47 $68.14 $68.15 $65.25 6,329
2018-08-27 $67.50 $68.47 $67.50 $68.09 $65.19 15,431
2018-08-24 $67.53 $67.70 $67.39 $67.48 $64.61 6,505
2018-08-23 $68.04 $68.04 $67.17 $67.39 $64.52 12,727
2018-08-22 $68.46 $68.52 $67.84 $67.85 $64.96 12,247
2018-08-21 $67.99 $68.85 $67.99 $68.59 $65.67 32,343
2018-08-20 $67.14 $68.06 $67.14 $68.03 $65.14 62,382
2018-08-17 $66.65 $67.06 $66.63 $67.00 $64.15 6,491
2018-08-16 $66.60 $67.11 $66.44 $66.66 $63.82 225,536
2018-08-15 $66.07 $66.20 $65.43 $66.20 $63.38 7,979
2018-08-14 $65.98 $66.70 $65.98 $66.43 $63.60 195,350
2018-08-13 $66.33 $66.33 $65.50 $65.89 $63.09 7,836
2018-08-10 $66.17 $66.32 $65.89 $66.32 $63.50 4,636
2018-08-09 $66.52 $66.92 $66.36 $66.48 $63.65 7,074
2018-08-08 $66.63 $66.72 $66.47 $66.47 $63.64 4,370
2018-08-07 $66.33 $66.94 $66.33 $66.81 $63.97 11,051
2018-08-06 $65.90 $66.14 $65.61 $66.14 $63.33 13,207
2018-08-03 $66.00 $66.07 $65.57 $65.80 $63.00 28,996
2018-08-02 $64.85 $65.81 $64.85 $65.81 $63.01 7,464
2018-08-01 $65.48 $65.52 $64.78 $65.04 $62.27 6,034
2018-07-31 $64.45 $65.80 $64.45 $65.53 $62.74 11,077
2018-07-30 $65.14 $65.14 $64.50 $64.50 $61.76 8,228
2018-07-27 $64.63 $65.08 $64.33 $64.61 $61.86 8,086
2018-07-26 $64.19 $65.08 $64.15 $64.77 $62.02 20,444
2018-07-25 $63.32 $64.57 $63.32 $64.57 $61.82 15,991
2018-07-24 $65.91 $65.91 $63.37 $63.45 $60.75 17,600
2018-07-23 $65.06 $65.60 $64.99 $65.48 $62.69 6,791
2018-07-20 $64.95 $65.12 $64.84 $65.11 $62.34 4,414
2018-07-19 $64.34 $65.01 $63.99 $64.94 $62.18 9,534
2018-07-18 $63.46 $64.66 $63.46 $64.53 $61.79 41,423
2018-07-17 $62.62 $63.31 $62.62 $63.09 $60.41 5,692
2018-07-16 $64.33 $64.34 $62.66 $62.85 $60.18 19,721
2018-07-13 $64.01 $64.18 $63.94 $63.97 $61.25 33,882
2018-07-12 $63.92 $63.92 $63.27 $63.68 $60.97 8,182
2018-07-11 $64.42 $64.42 $63.34 $63.47 $60.77 11,671
2018-07-10 $65.36 $65.44 $64.29 $64.71 $61.96 12,984
2018-07-09 $64.30 $65.40 $64.28 $65.31 $62.53 32,469
2018-07-06 $63.69 $64.35 $63.67 $64.18 $61.45 6,525
2018-07-05 $62.97 $63.63 $62.97 $63.63 $60.92 9,047
2018-07-03 $63.76 $63.88 $63.22 $63.22 $60.53 11,023
2018-07-02 $62.64 $63.66 $62.60 $63.66 $60.95 29,480
2018-06-29 $63.21 $63.67 $63.11 $63.12 $60.44 27,396
2018-06-28 $62.66 $62.94 $62.18 $62.72 $60.05 20,801
2018-06-27 $63.80 $63.89 $62.83 $62.83 $60.16 21,207
2018-06-26 $64.49 $64.49 $63.46 $63.68 $60.97 9,343
2018-06-25 $66.05 $66.05 $64.41 $64.42 $61.68 9,086
2018-06-22 $67.19 $67.34 $66.27 $66.30 $63.48 13,249
2018-06-21 $67.06 $67.13 $66.67 $66.70 $63.86 174,870
2018-06-20 $66.73 $67.11 $66.47 $67.01 $64.16 4,017
2018-06-19 $66.33 $66.37 $65.56 $66.37 $63.55 9,592
2018-06-18 $66.50 $67.15 $66.35 $66.98 $64.13 30,877
2018-06-15 $66.46 $67.12 $66.46 $67.06 $64.08 4,549
2018-06-14 $66.86 $66.86 $66.30 $66.51 $63.56 24,090
2018-06-13 $67.22 $67.22 $66.57 $66.58 $63.63 8,717
2018-06-12 $67.03 $67.36 $66.46 $67.13 $64.15 10,341
2018-06-11 $65.79 $67.14 $65.79 $66.94 $63.97 17,810
2018-06-08 $65.21 $65.80 $65.16 $65.80 $62.88 5,079
2018-06-07 $65.14 $65.18 $64.94 $65.18 $62.29 43,269
2018-06-06 $64.71 $65.00 $64.30 $64.96 $62.08 8,793
2018-06-05 $64.93 $65.08 $64.21 $64.70 $61.83 37,835
2018-06-04 $65.50 $65.69 $64.69 $64.87 $61.99 12,951
2018-06-01 $64.86 $65.37 $64.86 $65.30 $62.40 15,163
2018-05-31 $65.97 $65.97 $64.55 $64.55 $61.69 27,800
2018-05-30 $65.01 $65.85 $65.01 $65.65 $62.74 22,117
2018-05-29 $65.17 $65.25 $64.45 $64.74 $61.87 11,099
2018-05-25 $65.10 $65.76 $65.02 $65.52 $62.61 11,742
2018-05-24 $64.29 $65.22 $64.23 $65.13 $62.24 5,279
2018-05-23 $64.51 $64.51 $63.87 $64.32 $61.47 9,716
2018-05-22 $65.66 $65.66 $64.50 $64.53 $61.67 12,854
2018-05-21 $64.91 $65.54 $64.91 $65.39 $62.49 19,797
2018-05-18 $64.38 $64.62 $64.25 $64.51 $61.65 11,061
2018-05-17 $64.25 $65.01 $64.25 $64.50 $61.64 10,505
2018-05-16 $63.81 $64.61 $63.81 $64.19 $61.34 3,606
2018-05-15 $63.51 $63.80 $63.44 $63.54 $60.72 71,376
2018-05-14 $64.48 $64.48 $63.79 $63.86 $61.03 5,617
2018-05-11 $63.19 $64.37 $63.19 $64.21 $61.36 25,596
2018-05-10 $62.63 $63.44 $62.63 $63.21 $60.40 19,246
2018-05-09 $62.76 $62.93 $62.69 $62.71 $59.93 8,741
2018-05-08 $62.08 $62.84 $62.08 $62.58 $59.80 13,857
2018-05-07 $62.15 $62.33 $61.91 $62.17 $59.41 14,320
2018-05-04 $61.10 $62.26 $61.10 $61.92 $59.17 9,949
2018-05-03 $61.68 $61.68 $60.66 $61.31 $58.59 10,808
2018-05-02 $61.61 $62.24 $61.61 $61.64 $58.90 16,916
2018-05-01 $61.79 $61.93 $61.24 $61.78 $59.04 19,656
2018-04-30 $62.63 $62.63 $61.97 $61.98 $59.23 5,246
2018-04-27 $61.99 $62.47 $61.99 $62.47 $59.70 4,701
2018-04-26 $62.55 $62.58 $61.38 $62.04 $59.29 10,819
2018-04-25 $62.27 $62.83 $61.89 $62.52 $59.75 11,903
2018-04-24 $63.86 $63.86 $61.59 $62.12 $59.36 22,705
2018-04-23 $63.43 $63.71 $63.07 $63.42 $60.61 10,451
2018-04-20 $63.79 $63.85 $63.08 $63.25 $60.44 7,040
2018-04-19 $64.56 $64.60 $63.77 $63.94 $61.10 15,414
2018-04-18 $64.02 $65.11 $64.02 $64.69 $61.82 21,185
2018-04-17 $64.32 $64.32 $63.42 $63.66 $60.84 14,512
2018-04-16 $62.68 $64.11 $62.68 $63.91 $61.07 10,810
2018-04-13 $62.79 $62.88 $62.28 $62.42 $59.65 5,517
2018-04-12 $62.10 $62.81 $62.10 $62.57 $59.79 18,123
2018-04-11 $61.40 $61.79 $61.40 $61.63 $58.90 11,233
2018-04-10 $62.16 $62.16 $61.56 $61.80 $59.06 21,272
2018-04-09 $62.17 $62.17 $61.18 $61.18 $58.47 15,473
2018-04-06 $63.10 $63.27 $61.27 $61.83 $59.09 5,850
2018-04-05 $63.71 $63.71 $62.76 $63.55 $60.73 3,347
2018-04-04 $61.92 $63.19 $61.90 $63.19 $60.39 8,899
2018-04-03 $61.65 $62.92 $61.65 $62.86 $60.07 34,701
2018-04-02 $62.53 $62.92 $60.85 $61.28 $58.56 10,538
2018-03-29 $62.24 $63.18 $62.24 $62.80 $60.01 10,467
2018-03-28 $61.68 $62.11 $61.17 $61.67 $58.93 11,074
2018-03-27 $63.21 $63.21 $61.49 $61.49 $58.76 8,141
2018-03-26 $63.10 $63.10 $61.80 $62.88 $60.09 16,046
2018-03-23 $63.32 $63.56 $62.08 $62.08 $59.33 18,232
2018-03-22 $64.54 $64.80 $63.31 $63.36 $60.55 10,674
2018-03-21 $65.00 $65.66 $64.96 $65.09 $62.20 8,284
2018-03-20 $65.27 $65.43 $65.11 $65.20 $62.31 14,574
2018-03-19 $65.33 $65.39 $64.41 $65.01 $62.13 15,608
2018-03-16 $64.88 $65.69 $64.88 $65.59 $62.56 5,065
2018-03-15 $64.90 $65.04 $64.52 $64.88 $61.88 7,114
2018-03-14 $65.78 $65.78 $64.75 $64.77 $61.77 82,264
2018-03-13 $65.48 $66.10 $65.48 $65.59 $62.56 24,737
2018-03-12 $65.34 $65.37 $64.89 $65.27 $62.25 15,004
2018-03-09 $64.21 $65.24 $64.12 $65.24 $62.22 14,032
2018-03-08 $63.38 $63.85 $63.16 $63.58 $60.64 9,227
2018-03-07 $62.67 $63.32 $62.67 $63.18 $60.26 17,238
2018-03-06 $62.81 $63.17 $62.55 $63.14 $60.22 9,602
2018-03-05 $62.18 $62.74 $61.76 $62.58 $59.69 10,440
2018-03-02 $61.85 $62.74 $61.66 $62.73 $59.83 14,000
2018-03-01 $62.85 $63.49 $61.92 $62.43 $59.54 28,123
2018-02-28 $63.79 $63.79 $62.81 $62.81 $59.90 16,550
2018-02-27 $64.98 $65.17 $63.62 $63.62 $60.68 24,283
2018-02-26 $64.18 $64.97 $64.18 $64.79 $61.79 17,768
2018-02-23 $63.58 $63.88 $63.35 $63.88 $60.93 15,791
2018-02-22 $63.10 $63.83 $63.10 $63.14 $60.22 23,207
2018-02-21 $62.82 $64.05 $62.80 $63.01 $60.10 24,072
2018-02-20 $63.42 $63.61 $62.66 $62.80 $59.90 28,804
2018-02-16 $63.73 $64.45 $63.73 $63.91 $60.95 21,954
2018-02-15 $64.12 $64.32 $63.31 $63.85 $60.90 89,269
2018-02-14 $62.85 $63.88 $62.85 $63.82 $60.87 30,598
2018-02-13 $62.45 $63.47 $62.33 $63.46 $60.52 7,961
2018-02-12 $62.29 $63.24 $61.64 $62.82 $59.91 42,994
2018-02-09 $62.28 $62.28 $60.10 $61.71 $58.86 78,536
2018-02-08 $64.49 $64.52 $61.77 $61.81 $58.95 291,466
2018-02-07 $63.72 $64.89 $63.36 $64.37 $61.39 44,487
2018-02-06 $61.86 $64.23 $61.40 $63.88 $60.93 297,312
2018-02-05 $64.83 $65.54 $63.00 $63.00 $60.09 218,449
2018-02-02 $66.66 $66.66 $65.35 $65.42 $62.39 80,418
2018-02-01 $66.58 $67.44 $66.55 $67.08 $63.98 28,549
2018-01-31 $67.42 $67.77 $66.76 $66.91 $63.82 75,889
2018-01-30 $67.46 $67.46 $66.63 $66.90 $63.81 29,060
2018-01-29 $67.91 $68.40 $67.77 $67.81 $64.67 22,158
2018-01-26 $67.56 $68.04 $67.29 $67.97 $64.83 69,849
2018-01-25 $68.24 $68.24 $66.91 $67.19 $64.08 46,508
2018-01-24 $68.71 $68.71 $67.70 $68.17 $65.02 41,165
2018-01-23 $69.15 $69.32 $68.74 $69.32 $66.11 33,549
2018-01-22 $68.85 $69.19 $68.50 $69.19 $65.99 31,111
2018-01-19 $68.28 $68.82 $67.93 $68.82 $65.64 76,142
2018-01-18 $67.84 $68.36 $67.84 $68.12 $64.97 51,158
2018-01-17 $68.19 $68.19 $67.61 $67.84 $64.70 19,515
2018-01-16 $69.36 $69.36 $67.37 $67.76 $64.63 61,639
2018-01-12 $68.93 $69.00 $68.53 $68.96 $65.77 53,155
2018-01-11 $67.06 $68.64 $66.99 $68.55 $65.38 55,201
2018-01-10 $66.40 $67.05 $66.40 $66.66 $63.58 23,050
2018-01-09 $66.46 $66.61 $66.35 $66.35 $63.28 24,789
2018-01-08 $65.90 $66.25 $65.70 $66.25 $63.19 12,792
2018-01-05 $66.29 $66.35 $65.67 $65.93 $62.88 35,991
2018-01-04 $66.10 $66.21 $65.57 $65.96 $62.91 17,286
2018-01-03 $66.22 $66.22 $65.71 $65.87 $62.82 56,433
2018-01-02 $65.56 $66.13 $65.31 $66.13 $63.07 56,545
2017-12-29 $65.96 $65.96 $65.14 $65.14 $62.13 41,060
2017-12-28 $65.79 $65.79 $65.25 $65.59 $62.56 11,556
2017-12-27 $65.92 $65.93 $65.73 $65.81 $62.77 203,567
2017-12-26 $65.80 $66.12 $65.73 $65.78 $62.74 13,228
2017-12-22 $65.29 $65.84 $64.95 $65.84 $62.79 15,572
2017-12-21 $65.44 $65.44 $64.89 $65.16 $62.15 16,338
2017-12-20 $65.18 $65.39 $64.80 $64.94 $61.94 26,991
2017-12-19 $65.01 $65.01 $64.41 $64.71 $61.72 30,780
2017-12-18 $64.39 $64.80 $64.26 $64.80 $61.80 26,391
2017-12-15 $63.19 $64.18 $63.19 $63.80 $60.85 21,052
2017-12-14 $64.59 $64.59 $63.23 $63.42 $60.37 16,895
2017-12-13 $63.90 $64.19 $63.81 $63.93 $60.86 21,647
2017-12-12 $63.83 $63.99 $63.65 $63.72 $60.66 40,806
2017-12-11 $64.01 $64.04 $63.59 $63.65 $60.59 26,116
2017-12-08 $64.04 $64.23 $63.81 $63.91 $60.84 20,346
2017-12-07 $63.06 $63.70 $62.92 $63.70 $60.64 25,094
2017-12-06 $62.67 $62.92 $62.55 $62.76 $59.74 34,915
2017-12-05 $64.64 $64.64 $62.74 $62.79 $59.77 45,124
2017-12-04 $63.69 $64.71 $63.69 $63.73 $60.67 98,552
2017-12-01 $63.49 $63.50 $61.77 $62.98 $59.95 63,759
2017-11-30 $62.71 $63.57 $62.22 $63.36 $60.31 134,095
2017-11-29 $60.45 $62.11 $60.39 $62.09 $59.11 31,997
2017-11-28 $59.48 $60.32 $59.37 $60.31 $57.41 59,961
2017-11-27 $59.35 $59.35 $59.08 $59.27 $56.42 8,802
2017-11-24 $59.58 $59.60 $59.31 $59.33 $56.48 3,455
2017-11-22 $59.50 $59.63 $59.33 $59.33 $56.48 10,456
2017-11-21 $58.70 $59.37 $58.70 $59.37 $56.52 7,599
2017-11-20 $58.24 $58.63 $58.06 $58.62 $55.80 11,520
2017-11-17 $58.48 $58.48 $58.00 $58.17 $55.37 11,914
2017-11-16 $57.99 $58.71 $57.99 $58.65 $55.83 22,093
2017-11-15 $57.62 $57.77 $57.42 $57.61 $54.84 26,599
2017-11-14 $57.68 $57.98 $57.66 $57.92 $55.14 6,784
2017-11-13 $57.90 $57.90 $57.61 $57.89 $55.11 27,203
2017-11-10 $58.14 $58.16 $57.88 $58.05 $55.26 15,568
2017-11-09 $58.50 $58.62 $57.94 $58.01 $55.22 13,009
2017-11-08 $58.87 $58.87 $58.46 $58.79 $55.96 15,592
2017-11-07 $59.81 $59.85 $58.80 $58.92 $56.09 91,513
2017-11-06 $59.82 $60.14 $59.80 $60.07 $57.18 11,635
2017-11-03 $59.91 $59.99 $59.73 $59.83 $56.95 17,743
2017-11-02 $60.11 $60.11 $59.46 $59.92 $57.04 11,593
2017-11-01 $60.44 $60.56 $59.87 $60.00 $57.12 14,930
2017-10-31 $60.16 $60.24 $60.01 $60.17 $57.28 8,166
2017-10-30 $60.77 $60.77 $60.14 $60.18 $57.29 5,957
2017-10-27 $60.59 $60.89 $60.48 $60.84 $57.92 8,613
2017-10-26 $60.13 $60.87 $60.13 $60.46 $57.55 87,364
2017-10-25 $60.32 $60.32 $59.53 $59.65 $56.78 7,890
2017-10-24 $60.31 $60.67 $60.31 $60.52 $57.61 6,751
2017-10-23 $60.62 $60.84 $60.30 $60.30 $57.40 7,908
2017-10-20 $60.33 $60.89 $60.33 $60.79 $57.87 27,618
2017-10-19 $59.94 $60.17 $59.40 $60.11 $57.22 12,021
2017-10-18 $59.89 $60.43 $59.89 $60.22 $57.33 44,550
2017-10-17 $60.07 $60.21 $59.77 $59.81 $56.94 8,022
2017-10-16 $60.48 $60.48 $59.66 $59.95 $57.07 28,474
2017-10-13 $61.23 $61.23 $60.43 $60.46 $57.55 11,607
2017-10-12 $60.60 $61.22 $60.60 $61.07 $58.14 10,917
2017-10-11 $60.68 $60.99 $60.68 $60.80 $57.88 41,455
2017-10-10 $60.69 $60.89 $60.53 $60.59 $57.68 6,385
2017-10-09 $60.53 $60.57 $60.08 $60.20 $57.31 17,570
2017-10-06 $60.20 $60.59 $60.19 $60.38 $57.48 8,633
2017-10-05 $60.81 $60.81 $60.11 $60.32 $57.42 14,420
2017-10-04 $61.08 $61.12 $60.51 $60.57 $57.66 22,950
2017-10-03 $60.29 $60.92 $60.29 $60.92 $57.99 12,645
2017-10-02 $60.07 $60.20 $59.70 $60.20 $57.31 14,691
2017-09-29 $59.95 $60.21 $59.93 $60.03 $57.14 26,415
2017-09-28 $59.83 $59.99 $59.66 $59.74 $56.87 21,522
2017-09-27 $59.49 $59.91 $59.20 $59.78 $56.91 18,535
2017-09-26 $58.90 $59.29 $58.76 $59.20 $56.35 41,243
2017-09-25 $58.86 $58.91 $58.54 $58.86 $56.03 5,122
2017-09-22 $58.78 $59.00 $58.70 $58.95 $56.12 16,179
2017-09-21 $58.59 $58.92 $58.36 $58.78 $55.95 19,671
2017-09-20 $57.67 $58.55 $57.67 $58.55 $55.73 10,533
2017-09-19 $57.68 $57.91 $57.43 $57.49 $54.73 9,320
2017-09-18 $57.62 $57.72 $57.54 $57.59 $54.82 6,246
2017-09-15 $57.31 $57.50 $57.17 $57.50 $54.74 5,636
2017-09-14 $57.88 $58.03 $57.45 $57.47 $54.61 12,567
2017-09-13 $58.37 $58.41 $58.14 $58.38 $55.47 22,495
2017-09-12 $58.55 $58.56 $58.26 $58.48 $55.57 44,573
2017-09-11 $58.09 $58.15 $57.69 $58.13 $55.24 55,770
2017-09-08 $57.10 $57.76 $56.93 $57.65 $54.78 27,244
2017-09-07 $56.99 $57.26 $56.86 $57.20 $54.35 15,569
2017-09-06 $56.46 $56.96 $56.32 $56.82 $53.99 28,596
2017-09-05 $56.67 $56.83 $56.18 $56.46 $53.65 21,412
2017-09-01 $56.97 $57.36 $56.76 $56.99 $54.15 15,511
2017-08-31 $56.49 $56.81 $56.49 $56.76 $53.93 16,939
2017-08-30 $55.72 $56.47 $55.72 $56.41 $53.60 8,476
2017-08-29 $54.56 $55.74 $54.56 $55.67 $52.90 31,237
2017-08-28 $54.50 $55.00 $54.50 $54.97 $52.23 22,860
2017-08-25 $54.07 $54.66 $54.07 $54.43 $51.72 18,374
2017-08-24 $54.35 $54.35 $53.77 $53.83 $51.15 21,205
2017-08-23 $54.45 $54.45 $53.94 $54.13 $51.44 27,854
2017-08-22 $54.40 $54.78 $54.37 $54.71 $51.99 42,675
2017-08-21 $54.05 $54.40 $53.90 $54.17 $51.47 17,439
2017-08-18 $54.27 $54.29 $53.91 $53.99 $51.30 34,491
2017-08-17 $55.56 $55.74 $54.39 $54.41 $51.70 19,510
2017-08-16 $56.33 $56.42 $55.72 $55.72 $52.95 8,052
2017-08-15 $56.18 $56.24 $55.97 $56.17 $53.37 8,625
2017-08-14 $55.50 $56.17 $55.50 $56.14 $53.35 15,657
2017-08-11 $54.57 $55.29 $54.57 $55.12 $52.38 54,689
2017-08-10 $55.03 $55.03 $54.48 $54.64 $51.92 29,415
2017-08-09 $54.53 $55.26 $54.36 $55.24 $52.49 12,510
2017-08-08 $55.02 $55.25 $54.49 $54.60 $51.88 42,431
2017-08-07 $55.07 $55.30 $54.88 $55.25 $52.50 49,153
2017-08-04 $54.28 $55.12 $54.28 $55.02 $52.28 26,176
2017-08-03 $54.22 $54.32 $54.01 $54.18 $51.48 21,209
2017-08-02 $54.33 $54.43 $53.82 $54.23 $51.53 51,422
2017-08-01 $54.52 $54.52 $54.16 $54.34 $51.64 22,968
2017-07-31 $55.13 $55.13 $54.27 $54.27 $51.57 17,519
2017-07-28 $54.77 $55.25 $54.77 $55.22 $52.47 23,954
2017-07-27 $56.49 $56.49 $54.55 $54.90 $52.17 47,277
2017-07-26 $56.78 $56.81 $56.32 $56.70 $53.88 30,999
2017-07-25 $56.64 $57.20 $56.64 $56.83 $54.00 20,334
2017-07-24 $56.32 $56.32 $56.11 $56.11 $53.32 13,664
2017-07-21 $56.38 $56.38 $55.90 $56.27 $53.47 25,657
2017-07-20 $56.94 $56.94 $56.25 $56.45 $53.64 8,702
2017-07-19 $56.69 $56.96 $56.55 $56.94 $54.11 9,845
2017-07-18 $57.09 $57.19 $56.72 $56.83 $54.00 8,061
2017-07-17 $57.18 $57.33 $56.76 $57.19 $54.34 15,465
2017-07-14 $57.05 $57.38 $56.85 $57.28 $54.43 15,434
2017-07-13 $56.71 $57.10 $56.69 $57.01 $54.17 28,402
2017-07-12 $56.20 $56.72 $56.07 $56.70 $53.88 19,578
2017-07-11 $56.00 $56.16 $55.66 $55.76 $52.98 15,202
2017-07-10 $56.23 $56.39 $55.99 $56.03 $53.24 46,554
2017-07-07 $55.70 $56.32 $55.60 $56.29 $53.49 10,188
2017-07-06 $55.50 $55.87 $55.40 $55.43 $52.67 24,204
2017-07-05 $55.94 $55.97 $55.49 $55.91 $53.13 56,728
2017-07-03 $55.71 $56.09 $55.45 $56.02 $53.23 8,249
2017-06-30 $55.36 $55.58 $55.17 $55.40 $52.64 9,450
2017-06-29 $55.23 $55.31 $54.70 $55.11 $52.37 21,436
2017-06-28 $54.85 $55.29 $54.10 $55.15 $52.41 36,647
2017-06-27 $54.44 $54.77 $54.30 $54.30 $51.60 19,488
2017-06-26 $54.22 $54.85 $54.22 $54.52 $51.81 8,571
2017-06-23 $53.52 $54.04 $53.52 $54.02 $51.33 8,308
2017-06-22 $53.42 $53.56 $53.20 $53.49 $50.83 7,824
2017-06-21 $53.50 $53.50 $53.24 $53.33 $50.68 11,765
2017-06-20 $54.41 $54.41 $53.46 $53.46 $50.80 9,596
2017-06-19 $54.16 $54.56 $54.15 $54.49 $51.78 8,710
2017-06-16 $54.20 $54.20 $53.78 $54.07 $51.38 16,321
2017-06-15 $53.93 $54.31 $53.87 $54.27 $51.48 10,265
2017-06-14 $54.99 $54.99 $54.25 $54.40 $51.60 22,887
2017-06-13 $54.63 $54.92 $54.63 $54.91 $52.09 14,372
2017-06-12 $54.16 $54.58 $54.13 $54.52 $51.72 8,335
2017-06-09 $54.14 $54.42 $53.92 $54.15 $51.36 16,004
2017-06-08 $54.07 $54.27 $53.96 $54.09 $51.31 43,510
2017-06-07 $53.58 $54.19 $53.58 $54.15 $51.36 21,885
2017-06-06 $53.50 $53.73 $53.14 $53.59 $50.83 7,486
2017-06-05 $53.60 $53.88 $53.40 $53.70 $50.94 17,392
2017-06-02 $53.30 $54.04 $53.30 $53.61 $50.85 37,684
2017-06-01 $52.60 $53.26 $52.60 $53.16 $50.43 19,508
2017-05-31 $52.79 $52.79 $52.13 $52.60 $49.89 16,268
2017-05-30 $52.50 $52.79 $51.96 $52.54 $49.84 27,141
2017-05-26 $52.83 $52.87 $52.59 $52.62 $49.91 33,635
2017-05-25 $52.40 $52.94 $52.26 $52.87 $50.15 37,076
2017-05-24 $52.13 $52.32 $52.06 $52.25 $49.56 12,344
2017-05-23 $51.98 $52.16 $51.56 $52.08 $49.40 18,333
2017-05-22 $51.47 $51.86 $51.31 $51.76 $49.10 25,488
2017-05-19 $50.88 $51.57 $50.88 $51.22 $48.59 17,834
2017-05-18 $50.31 $51.06 $50.21 $50.77 $48.16 25,853
2017-05-17 $51.37 $51.58 $50.36 $50.43 $47.84 34,905
2017-05-16 $52.13 $52.21 $51.71 $52.04 $49.36 25,583
2017-05-15 $51.95 $52.17 $51.90 $52.04 $49.36 12,761
2017-05-12 $52.06 $52.19 $51.69 $51.69 $49.03 15,847
2017-05-11 $52.36 $52.40 $51.70 $52.15 $49.47 120,540
2017-05-10 $52.82 $52.90 $52.45 $52.57 $49.87 35,453
2017-05-09 $52.79 $53.03 $52.67 $52.91 $50.19 11,560
2017-05-08 $53.52 $53.62 $52.72 $52.81 $50.09 27,149
2017-05-05 $53.85 $53.85 $53.35 $53.55 $50.80 15,422
2017-05-04 $53.92 $54.14 $53.50 $53.74 $50.98 12,157
2017-05-03 $53.98 $53.98 $53.47 $53.86 $51.09 7,593
2017-05-02 $53.81 $54.20 $53.74 $54.16 $51.37 11,126
2017-05-01 $53.97 $54.02 $53.65 $53.72 $50.96 48,854
2017-04-28 $54.58 $54.58 $53.81 $53.88 $51.11 18,818
2017-04-27 $54.29 $54.65 $54.06 $54.47 $51.67 13,632
2017-04-26 $54.52 $54.76 $54.28 $54.37 $51.57 45,091
2017-04-25 $54.70 $55.15 $54.70 $54.70 $51.89 34,465
2017-04-24 $54.49 $54.97 $54.37 $54.74 $51.92 35,079
2017-04-21 $53.47 $53.85 $53.41 $53.72 $50.96 21,071
2017-04-20 $52.76 $53.42 $52.76 $53.37 $50.62 23,604
2017-04-19 $52.21 $52.70 $52.21 $52.41 $49.71 16,076
2017-04-18 $51.83 $52.02 $51.58 $51.88 $49.21 21,458
2017-04-17 $51.30 $52.04 $51.30 $52.00 $49.33 85,863
2017-04-13 $51.72 $51.94 $51.27 $51.28 $48.64 20,236
2017-04-12 $52.80 $52.92 $51.84 $51.84 $49.17 18,212
2017-04-11 $53.00 $53.00 $52.22 $52.86 $50.14 16,985
2017-04-10 $52.38 $53.53 $52.38 $53.31 $50.57 66,778
2017-04-07 $52.21 $52.23 $51.94 $52.08 $49.40 13,902
2017-04-06 $52.10 $52.34 $51.90 $52.25 $49.56 8,846
2017-04-05 $52.59 $52.94 $52.10 $52.11 $49.43 23,582
2017-04-04 $52.32 $52.55 $52.18 $52.32 $49.63 10,303
2017-04-03 $53.02 $53.18 $52.34 $52.46 $49.76 18,734
2017-03-31 $52.88 $53.15 $52.85 $52.87 $50.15 15,346
2017-03-30 $52.73 $53.06 $52.64 $53.00 $50.27 16,087
2017-03-29 $52.61 $52.72 $52.41 $52.62 $49.91 18,537
2017-03-28 $51.91 $52.91 $51.90 $52.76 $50.05 20,057
2017-03-27 $51.35 $52.00 $50.97 $51.90 $49.23 32,481
2017-03-24 $52.11 $52.32 $51.69 $51.90 $49.23 21,249
2017-03-23 $52.15 $52.51 $51.91 $52.04 $49.36 447,339
2017-03-22 $52.03 $52.21 $51.66 $52.17 $49.49 37,328
2017-03-21 $53.61 $53.61 $52.00 $52.02 $49.34 157,587
2017-03-20 $53.82 $53.82 $53.29 $53.42 $50.68 81,405
2017-03-17 $54.10 $54.10 $53.67 $53.81 $51.04 28,829
2017-03-16 $54.35 $54.42 $54.00 $54.11 $51.24 25,486
2017-03-15 $53.36 $54.50 $53.30 $54.26 $51.38 25,634
2017-03-14 $54.01 $54.01 $53.17 $53.40 $50.56 64,622
2017-03-13 $54.50 $54.68 $54.15 $54.15 $51.28 66,229
2017-03-10 $54.17 $54.54 $53.98 $54.49 $51.60 25,234
2017-03-09 $54.32 $54.69 $53.75 $53.89 $51.03 43,407
2017-03-08 $54.52 $54.63 $54.26 $54.31 $51.43 169,999
2017-03-07 $55.24 $55.31 $54.51 $54.54 $51.64 58,976
2017-03-06 $55.66 $55.66 $55.06 $55.36 $52.42 38,628
2017-03-03 $55.60 $55.97 $55.34 $55.96 $52.99 19,517
2017-03-02 $56.64 $56.65 $55.57 $55.58 $52.63 18,847
2017-03-01 $56.22 $56.99 $56.22 $56.66 $53.65 51,666
2017-02-28 $55.81 $55.88 $55.48 $55.66 $52.71 64,284
2017-02-27 $55.37 $55.87 $55.12 $55.87 $52.90 36,945
2017-02-24 $54.62 $55.38 $54.46 $55.38 $52.44 27,454
2017-02-23 $55.60 $55.60 $54.74 $54.97 $52.05 36,052
2017-02-22 $55.67 $55.89 $55.28 $55.43 $52.49 42,458
2017-02-21 $55.83 $56.00 $55.52 $55.79 $52.83 34,015
2017-02-17 $55.64 $55.77 $55.33 $55.77 $52.81 29,363
2017-02-16 $56.31 $56.31 $55.50 $55.83 $52.87 49,211
2017-02-15 $55.65 $56.56 $55.57 $56.39 $53.40 42,723
2017-02-14 $55.85 $55.85 $55.45 $55.52 $52.57 39,638
2017-02-13 $55.78 $56.11 $55.72 $55.95 $52.98 54,385
2017-02-10 $55.33 $55.65 $55.19 $55.56 $52.61 28,923
2017-02-09 $54.29 $55.29 $54.29 $55.00 $52.08 33,347
2017-02-08 $54.12 $54.22 $53.63 $54.19 $51.31 33,406
2017-02-07 $54.76 $54.83 $54.10 $54.15 $51.28 38,359
2017-02-06 $54.80 $55.14 $54.49 $54.67 $51.77 33,282
2017-02-03 $54.29 $54.84 $54.16 $54.84 $51.93 33,093
2017-02-02 $54.23 $54.39 $53.65 $53.92 $51.06 34,328
2017-02-01 $54.59 $54.98 $54.16 $54.53 $51.64 56,153
2017-01-31 $54.79 $54.79 $53.95 $54.44 $51.55 51,203
2017-01-30 $55.21 $55.21 $54.19 $54.97 $52.05 46,216
2017-01-27 $56.00 $56.00 $55.43 $55.63 $52.68 26,736
2017-01-26 $56.03 $56.33 $55.62 $56.02 $53.05 39,973
2017-01-25 $55.34 $56.07 $55.34 $55.96 $52.99 44,630
2017-01-24 $54.44 $55.27 $54.28 $55.12 $52.19 51,302
2017-01-23 $54.69 $54.75 $54.04 $54.33 $51.45 31,694
2017-01-20 $54.60 $54.80 $54.30 $54.78 $51.87 22,570
2017-01-19 $55.15 $55.34 $54.34 $54.55 $51.65 47,236
2017-01-18 $54.20 $54.67 $54.18 $54.66 $51.76 29,086
2017-01-17 $55.00 $55.00 $54.23 $54.28 $51.40 46,242
2017-01-13 $54.59 $55.21 $54.59 $55.12 $52.19 32,665
2017-01-12 $54.67 $54.68 $53.94 $54.54 $51.64 46,569
2017-01-11 $54.42 $54.94 $54.42 $54.94 $52.02 73,955
2017-01-10 $53.93 $54.69 $53.92 $54.48 $51.59 28,297
2017-01-09 $54.05 $54.25 $53.70 $53.82 $50.96 66,400
2017-01-06 $54.23 $54.50 $53.91 $54.16 $51.29 74,665
2017-01-05 $54.69 $54.84 $54.03 $54.18 $51.30 27,291
2017-01-04 $54.28 $54.84 $54.18 $54.80 $51.89 463,481
2017-01-03 $54.31 $54.89 $53.61 $54.08 $51.21 452,706
2016-12-30 $54.34 $54.34 $53.80 $53.98 $51.11 27,819
2016-12-29 $54.31 $54.49 $54.08 $54.23 $51.35 22,571
2016-12-28 $55.12 $55.12 $54.20 $54.27 $51.39 59,499
2016-12-27 $55.04 $55.28 $54.97 $54.98 $52.06 75,781
2016-12-23 $54.70 $55.01 $54.70 $54.92 $52.00 17,934
2016-12-22 $55.29 $55.30 $54.60 $54.73 $51.82 29,144
2016-12-21 $55.48 $55.66 $55.24 $55.36 $52.42 41,033
2016-12-20 $55.14 $55.62 $55.14 $55.61 $52.66 46,052
2016-12-19 $55.00 $55.16 $54.10 $54.95 $52.03 55,242
2016-12-16 $55.50 $55.84 $54.81 $54.83 $51.92 67,808
2016-12-15 $55.37 $56.13 $55.36 $55.59 $52.55 110,227
2016-12-14 $55.56 $55.83 $55.03 $55.08 $52.07 199,589
2016-12-13 $55.92 $56.21 $55.41 $55.60 $52.57 48,874
2016-12-12 $56.48 $56.48 $55.57 $55.69 $52.65 94,698
2016-12-09 $57.03 $57.43 $56.38 $56.48 $53.39 237,907
2016-12-08 $56.63 $56.96 $56.08 $56.82 $53.72 227,981
2016-12-07 $55.06 $56.53 $54.96 $56.42 $53.34 180,200
2016-12-06 $54.50 $55.03 $54.30 $54.96 $51.96 69,377
2016-12-05 $54.56 $54.79 $54.32 $54.40 $51.43 182,659
2016-12-02 $54.22 $54.53 $54.16 $54.27 $51.30 47,378
2016-12-01 $53.96 $54.35 $53.96 $54.20 $51.24 69,006
2016-11-30 $53.94 $54.15 $53.57 $53.84 $50.90 63,267
2016-11-29 $53.76 $54.06 $53.66 $53.67 $50.74 163,903
2016-11-28 $54.38 $54.38 $53.60 $53.79 $50.85 115,046
2016-11-25 $54.42 $54.48 $54.25 $54.37 $51.40 31,976
2016-11-23 $53.58 $54.22 $53.54 $54.22 $51.26 59,883
2016-11-22 $53.50 $53.67 $53.40 $53.55 $50.62 107,551
2016-11-21 $53.43 $53.53 $53.30 $53.41 $50.49 102,839
2016-11-18 $53.24 $53.35 $52.94 $53.24 $50.33 115,820
2016-11-17 $52.65 $53.09 $52.63 $53.07 $50.17 88,806
2016-11-16 $52.73 $52.99 $52.48 $52.62 $49.74 352,038
2016-11-15 $53.12 $53.16 $52.36 $52.94 $50.05 282,251
2016-11-14 $51.69 $52.63 $51.62 $52.59 $49.72 127,549
2016-11-11 $51.01 $51.43 $50.72 $51.41 $48.60 55,636
2016-11-10 $50.21 $51.28 $50.21 $50.99 $48.20 89,458
2016-11-09 $48.04 $50.04 $48.04 $49.94 $47.21 92,179
2016-11-08 $48.43 $49.26 $47.95 $49.17 $46.48 53,967
2016-11-07 $48.19 $49.15 $48.19 $49.15 $46.46 50,490
2016-11-04 $47.31 $47.99 $47.27 $47.57 $44.97 18,647
2016-11-03 $47.27 $47.66 $47.27 $47.29 $44.71 21,370
2016-11-02 $47.09 $47.41 $47.03 $47.05 $44.48 223,507
2016-11-01 $47.57 $47.57 $46.87 $47.16 $44.58 118,288
2016-10-31 $47.25 $47.48 $47.22 $47.45 $44.86 9,121
2016-10-28 $47.17 $47.56 $46.97 $47.12 $44.55 24,530
2016-10-27 $47.36 $47.36 $46.93 $47.24 $44.66 19,243
2016-10-26 $46.88 $47.65 $46.85 $47.20 $44.62 19,859
2016-10-25 $47.60 $47.76 $47.42 $47.50 $44.90 9,263
2016-10-24 $47.50 $47.70 $47.47 $47.57 $44.97 23,800
2016-10-21 $46.87 $47.38 $46.77 $47.38 $44.79 36,745
2016-10-20 $47.41 $47.60 $47.26 $47.38 $44.79 25,173
2016-10-19 $47.15 $47.49 $47.10 $47.37 $44.78 7,751
2016-10-18 $47.19 $47.19 $46.97 $47.05 $44.48 15,618
2016-10-17 $46.86 $47.08 $46.81 $46.82 $44.26 13,065
2016-10-14 $47.46 $47.66 $46.92 $46.94 $44.38 19,026
2016-10-13 $46.90 $47.29 $46.46 $47.28 $44.70 7,537
2016-10-12 $47.44 $47.45 $47.16 $47.26 $44.68 16,512
2016-10-11 $47.98 $47.98 $47.28 $47.44 $44.85 42,535
2016-10-10 $47.57 $48.00 $47.57 $47.95 $45.33 19,540
2016-10-07 $47.77 $47.77 $47.10 $47.36 $44.77 20,598
2016-10-06 $47.68 $47.85 $47.38 $47.78 $45.17 72,922
2016-10-05 $47.57 $47.88 $47.54 $47.82 $45.21 13,600
2016-10-04 $47.77 $48.06 $47.36 $47.38 $44.79 10,698
2016-10-03 $47.17 $47.55 $47.17 $47.55 $44.95 45,567
2016-09-30 $46.85 $47.42 $46.85 $47.29 $44.71 34,659
2016-09-29 $46.89 $47.17 $46.65 $46.78 $44.22 17,239
2016-09-28 $46.65 $47.06 $46.65 $47.01 $44.44 15,892
2016-09-27 $46.64 $46.82 $46.46 $46.70 $44.15 42,246
2016-09-26 $46.47 $46.60 $46.44 $46.44 $43.90 11,365
2016-09-23 $46.72 $46.72 $46.46 $46.66 $44.11 9,006
2016-09-22 $46.85 $47.14 $46.76 $46.81 $44.25 13,870
2016-09-21 $46.28 $46.60 $46.07 $46.56 $44.02 11,033
2016-09-20 $46.57 $46.59 $46.06 $46.07 $43.55 60,607
2016-09-19 $46.60 $46.71 $46.28 $46.38 $43.85 10,224
2016-09-16 $46.50 $46.50 $46.20 $46.24 $43.71 31,771
2016-09-15 $46.09 $46.67 $46.09 $46.60 $43.97 52,545
2016-09-14 $46.14 $46.30 $45.93 $46.09 $43.49 32,328
2016-09-13 $46.92 $46.92 $46.08 $46.20 $43.59 20,425
2016-09-12 $46.27 $47.23 $46.25 $47.14 $44.48 38,421
2016-09-09 $47.82 $47.83 $46.62 $46.62 $43.99 27,393
2016-09-08 $48.07 $48.20 $47.90 $48.20 $45.48 171,714
2016-09-07 $47.24 $48.05 $47.24 $48.04 $45.33 143,754
2016-09-06 $47.21 $47.21 $46.96 $47.12 $44.46 23,258
2016-09-02 $47.05 $47.34 $47.00 $47.10 $44.45 35,713
2016-09-01 $46.74 $46.90 $46.43 $46.88 $44.23 44,721
2016-08-31 $46.82 $46.84 $46.28 $46.64 $44.01 31,518
2016-08-30 $46.45 $46.92 $46.45 $46.86 $44.22 37,180
2016-08-29 $46.33 $46.56 $46.33 $46.34 $43.73 5,386
2016-08-26 $46.62 $46.79 $46.11 $46.24 $43.63 19,632
2016-08-25 $46.79 $46.79 $46.44 $46.45 $43.83 12,982
2016-08-24 $46.94 $47.16 $46.82 $46.86 $44.22 12,328
2016-08-23 $46.76 $47.05 $46.76 $46.94 $44.29 37,954
2016-08-22 $46.65 $46.65 $46.33 $46.56 $43.93 18,182
2016-08-19 $46.42 $46.90 $46.42 $46.77 $44.13 100,313
2016-08-18 $46.32 $46.65 $46.22 $46.65 $44.02 30,422
2016-08-17 $46.26 $46.38 $46.04 $46.33 $43.72 12,648
2016-08-16 $46.27 $46.31 $46.11 $46.24 $43.63 8,241
2016-08-15 $46.06 $46.50 $46.06 $46.30 $43.69 30,901
2016-08-12 $46.13 $46.13 $45.95 $46.03 $43.43 9,110
2016-08-11 $46.09 $46.40 $46.08 $46.21 $43.60 25,749
2016-08-10 $46.30 $46.30 $45.90 $46.02 $43.42 16,450
2016-08-09 $46.68 $46.69 $46.21 $46.25 $43.64 10,921
2016-08-08 $46.77 $47.10 $46.61 $46.66 $44.03 35,181
2016-08-05 $46.00 $46.80 $46.00 $46.75 $44.11 24,908
2016-08-04 $45.72 $45.85 $45.41 $45.73 $43.15 75,515
2016-08-03 $45.21 $45.58 $45.21 $45.52 $42.95 19,235
2016-08-02 $46.21 $46.21 $45.12 $45.25 $42.70 357,504
2016-08-01 $46.58 $46.60 $46.23 $46.37 $43.75 26,186
2016-07-29 $46.59 $46.89 $46.50 $46.63 $44.00 75,829
2016-07-28 $46.30 $46.72 $46.01 $46.67 $44.04 13,132
2016-07-27 $47.02 $47.02 $46.39 $46.52 $43.90 5,551
2016-07-26 $46.45 $47.01 $46.45 $46.99 $44.34 12,109
2016-07-25 $46.92 $46.92 $46.38 $46.38 $43.77 20,709
2016-07-22 $46.03 $46.95 $46.03 $46.92 $44.27 10,231
2016-07-21 $46.02 $46.24 $45.60 $45.89 $43.30 32,507
2016-07-20 $46.46 $46.88 $46.28 $46.37 $43.75 12,763
2016-07-19 $46.51 $46.63 $46.27 $46.41 $43.79 12,301
2016-07-18 $46.60 $46.80 $46.38 $46.72 $44.08 28,406
2016-07-15 $46.81 $46.81 $46.55 $46.72 $44.08 23,355
2016-07-14 $46.83 $47.03 $46.71 $46.80 $44.16 131,757
2016-07-13 $46.48 $46.56 $46.05 $46.50 $43.88 17,923
2016-07-12 $45.72 $46.32 $45.72 $46.23 $43.62 132,202
2016-07-11 $45.00 $45.37 $45.00 $45.30 $42.74 19,738
2016-07-08 $43.98 $45.00 $43.98 $44.87 $42.34 26,526
2016-07-07 $43.43 $43.93 $43.35 $43.57 $41.11 32,632
2016-07-06 $43.09 $43.37 $42.54 $43.37 $40.92 63,457
2016-07-05 $43.89 $43.89 $43.07 $43.36 $40.91 21,446
2016-07-01 $43.69 $44.09 $43.69 $44.07 $41.58 22,230
2016-06-30 $42.99 $43.60 $42.78 $43.60 $41.14 13,141
2016-06-29 $42.39 $43.19 $42.35 $42.96 $40.54 20,513
2016-06-28 $41.65 $41.92 $41.44 $41.88 $39.52 14,522
2016-06-27 $42.11 $42.11 $40.57 $41.01 $38.70 28,238
2016-06-24 $43.04 $43.32 $42.26 $42.42 $40.02 61,354
2016-06-23 $44.36 $44.59 $44.36 $44.52 $42.01 12,156
2016-06-22 $44.08 $44.23 $43.84 $44.00 $41.52 26,579
2016-06-21 $44.41 $44.41 $43.95 $44.11 $41.62 12,464
2016-06-20 $43.96 $45.17 $43.96 $44.65 $42.13 18,350
2016-06-17 $43.70 $44.13 $43.70 $43.93 $41.45 23,946
2016-06-16 $43.67 $43.78 $43.16 $43.68 $41.12 22,518
2016-06-15 $44.04 $44.44 $44.00 $44.02 $41.44 14,999
2016-06-14 $44.39 $44.70 $43.58 $43.89 $41.32 17,200
2016-06-13 $44.89 $44.89 $44.57 $44.58 $41.97 18,651
2016-06-10 $45.48 $45.58 $45.05 $45.15 $42.51 9,734
2016-06-09 $45.84 $45.94 $45.70 $45.90 $43.21 22,013
2016-06-08 $45.77 $46.20 $45.77 $46.06 $43.36 26,286
2016-06-07 $45.41 $45.85 $45.35 $45.72 $43.04 22,917
2016-06-06 $44.41 $45.24 $44.41 $45.18 $42.53 25,696
2016-06-03 $44.58 $44.72 $43.97 $44.55 $41.94 39,288
2016-06-02 $44.54 $44.80 $44.54 $44.72 $42.10 38,381
2016-06-01 $44.52 $44.80 $44.35 $44.79 $42.17 39,706
2016-05-31 $44.68 $44.92 $44.60 $44.85 $42.22 70,961
2016-05-27 $44.31 $44.65 $44.31 $44.62 $42.01 12,657
2016-05-26 $44.49 $44.49 $44.09 $44.34 $41.75 10,356
2016-05-25 $44.07 $44.56 $44.07 $44.50 $41.89 17,749
2016-05-24 $43.72 $44.17 $43.72 $44.03 $41.45 11,371
2016-05-23 $43.79 $43.93 $43.52 $43.54 $40.99 20,275
2016-05-20 $43.56 $43.99 $43.56 $43.90 $41.32 15,179
2016-05-19 $42.95 $43.36 $42.83 $43.27 $40.74 15,599
2016-05-18 $43.16 $43.84 $43.13 $43.30 $40.76 16,403
2016-05-17 $43.01 $44.13 $43.01 $43.41 $40.87 32,911
2016-05-16 $42.92 $43.41 $42.92 $43.07 $40.55 25,014
2016-05-13 $43.43 $43.48 $42.80 $42.87 $40.36 37,088
2016-05-12 $44.40 $44.60 $43.40 $43.53 $40.98 50,025
2016-05-11 $44.97 $45.11 $44.36 $44.36 $41.76 10,332
2016-05-10 $44.47 $45.06 $44.47 $45.01 $42.37 13,657
2016-05-09 $44.20 $44.51 $44.19 $44.32 $41.72 11,878
2016-05-06 $43.88 $44.36 $43.62 $44.35 $41.75 12,054
2016-05-05 $44.47 $44.70 $44.00 $44.03 $41.45 17,142
2016-05-04 $44.77 $44.91 $44.19 $44.20 $41.61 202,717
2016-05-03 $45.27 $45.27 $44.51 $44.89 $42.26 39,218
2016-05-02 $45.44 $45.72 $45.22 $45.54 $42.87 58,113
2016-04-29 $45.80 $45.89 $45.00 $45.31 $42.66 18,998
2016-04-28 $46.56 $46.66 $45.84 $45.85 $43.16 22,292
2016-04-27 $46.61 $47.00 $46.51 $46.89 $44.14 13,265
2016-04-26 $46.11 $46.60 $45.98 $46.60 $43.87 11,967
2016-04-25 $46.67 $46.69 $45.68 $45.89 $43.20 24,351
2016-04-22 $46.15 $46.69 $46.15 $46.64 $43.91 62,486
2016-04-21 $46.88 $46.88 $46.18 $46.32 $43.61 20,136
2016-04-20 $47.13 $47.22 $46.90 $47.08 $44.32 33,660
2016-04-19 $46.78 $47.43 $46.78 $47.12 $44.36 31,517
2016-04-18 $46.25 $46.64 $46.10 $46.50 $43.78 17,490
2016-04-15 $46.36 $46.45 $46.25 $46.32 $43.61 11,471
2016-04-14 $46.33 $46.50 $46.11 $46.31 $43.60 24,284
2016-04-13 $45.15 $46.23 $45.15 $46.19 $43.48 31,070
2016-04-12 $44.54 $44.88 $44.41 $44.78 $42.16 10,201
2016-04-11 $44.70 $45.34 $44.46 $44.46 $41.86 15,247
2016-04-08 $44.64 $45.35 $44.64 $44.72 $42.10 29,816
2016-04-07 $44.75 $44.82 $44.13 $44.26 $41.67 21,114
2016-04-06 $45.19 $45.19 $44.38 $45.07 $42.43 48,374
2016-04-05 $45.40 $45.58 $45.14 $45.14 $42.50 10,151
2016-04-04 $45.99 $46.54 $45.69 $45.71 $43.03 22,861
2016-04-01 $45.50 $45.51 $44.89 $45.45 $42.79 54,052
2016-03-31 $45.89 $46.04 $45.72 $45.90 $43.21 9,925
2016-03-30 $46.01 $46.32 $45.88 $45.95 $43.26 19,419
2016-03-29 $44.83 $45.91 $44.71 $45.88 $43.19 29,736
2016-03-28 $45.49 $45.55 $44.59 $45.01 $42.37 40,160
2016-03-24 $45.18 $45.49 $44.87 $45.41 $42.75 306,814
2016-03-23 $45.57 $46.00 $45.25 $45.54 $42.87 527,682
2016-03-22 $45.76 $46.03 $45.67 $45.78 $43.10 56,176
2016-03-21 $46.10 $46.34 $46.00 $46.20 $43.49 97,255
2016-03-18 $45.38 $46.29 $45.38 $46.18 $43.47 110,388
2016-03-17 $44.60 $45.65 $44.48 $45.52 $42.78 49,814
2016-03-16 $43.68 $44.53 $43.68 $44.48 $41.80 38,815
2016-03-15 $44.06 $44.06 $43.54 $43.80 $41.16 16,861
2016-03-14 $44.22 $44.35 $43.92 $44.28 $41.61 40,083
2016-03-11 $43.83 $44.44 $43.83 $44.44 $41.76 12,677
2016-03-10 $43.63 $43.75 $42.81 $43.37 $40.76 23,044
2016-03-09 $43.44 $43.56 $43.08 $43.45 $40.83 39,047
2016-03-08 $44.01 $44.01 $42.89 $42.91 $40.33 38,633
2016-03-07 $43.96 $44.47 $43.80 $44.38 $41.71 59,375
2016-03-04 $43.74 $44.56 $43.74 $44.10 $41.44 47,680
2016-03-03 $43.20 $43.75 $43.20 $43.71 $41.08 42,136
2016-03-02 $43.27 $43.27 $42.90 $43.13 $40.53 9,502
2016-03-01 $42.60 $43.25 $42.60 $43.17 $40.57 101,707
2016-02-29 $42.58 $42.73 $42.26 $42.31 $39.76 25,851
2016-02-26 $42.58 $42.91 $42.35 $42.65 $40.08 11,233
2016-02-25 $42.19 $42.36 $41.80 $42.34 $39.79 15,497
2016-02-24 $41.57 $42.22 $41.00 $42.12 $39.58 92,713
2016-02-23 $42.44 $42.57 $41.95 $42.27 $39.72 78,940
2016-02-22 $42.29 $42.87 $42.29 $42.64 $40.07 42,918
2016-02-19 $41.74 $41.83 $41.25 $41.81 $39.29 20,851
2016-02-18 $42.12 $42.19 $41.56 $41.93 $39.41 59,057
2016-02-17 $41.62 $42.57 $41.62 $42.00 $39.47 76,439
2016-02-16 $40.68 $41.43 $40.11 $41.36 $38.87 46,317
2016-02-12 $39.62 $40.24 $39.38 $40.22 $37.80 9,837
2016-02-11 $39.04 $39.51 $38.55 $39.16 $36.80 59,946
2016-02-10 $40.04 $40.50 $39.69 $39.72 $37.33 88,994
2016-02-09 $38.93 $40.15 $38.93 $39.91 $37.51 80,162
2016-02-08 $39.35 $39.50 $38.75 $39.40 $37.03 37,985
2016-02-05 $40.42 $40.61 $39.75 $39.88 $37.48 24,645
2016-02-04 $39.21 $40.73 $39.21 $40.60 $38.16 58,084
2016-02-03 $39.10 $39.27 $38.11 $39.21 $36.85 164,808
2016-02-02 $39.87 $39.87 $38.72 $38.81 $36.47 17,296
2016-02-01 $39.36 $40.36 $39.30 $40.15 $37.73 45,082
2016-01-29 $38.39 $39.70 $38.39 $39.67 $37.28 17,092
2016-01-28 $39.26 $39.26 $37.97 $38.29 $35.98 41,925
2016-01-27 $39.53 $39.96 $38.75 $38.92 $36.58 41,238
2016-01-26 $38.07 $39.41 $38.07 $39.41 $37.04 14,933
2016-01-25 $38.50 $38.51 $37.77 $37.77 $35.50 25,693
2016-01-22 $38.57 $39.11 $38.39 $38.63 $36.30 33,024
2016-01-21 $37.36 $38.23 $37.16 $37.92 $35.64 25,430
2016-01-20 $36.88 $37.77 $35.86 $37.38 $35.13 56,301
2016-01-19 $38.18 $38.18 $36.93 $37.30 $35.05 35,412
2016-01-15 $37.17 $37.82 $36.80 $37.68 $35.41 42,830
2016-01-14 $37.82 $38.55 $36.84 $38.25 $35.95 186,857
2016-01-13 $39.42 $39.50 $37.40 $37.69 $35.42 93,533
2016-01-12 $39.39 $39.52 $38.68 $39.36 $36.99 83,483
2016-01-11 $39.27 $39.32 $38.55 $39.10 $36.75 426,550
2016-01-08 $39.95 $40.09 $39.19 $39.23 $36.87 35,971
2016-01-07 $40.46 $40.46 $39.59 $39.71 $37.32 97,310
2016-01-06 $41.49 $41.86 $41.00 $41.20 $38.72 144,258
2016-01-05 $42.01 $42.15 $41.61 $42.08 $39.55 90,716
2016-01-04 $42.09 $42.18 $41.49 $41.94 $39.41 43,810
2015-12-31 $42.73 $43.16 $42.61 $42.85 $40.27 63,070
2015-12-30 $43.38 $43.38 $42.88 $42.92 $40.34 45,184
2015-12-29 $43.06 $43.49 $43.05 $43.45 $40.83 97,786
2015-12-28 $43.29 $43.53 $42.80 $43.13 $40.54 588,029
2015-12-24 $43.38 $43.82 $43.38 $43.61 $40.98 46,632
2015-12-23 $43.14 $43.65 $42.95 $43.49 $40.87 225,151
2015-12-22 $42.51 $43.08 $42.36 $42.96 $40.37 44,205
2015-12-21 $41.91 $42.49 $41.91 $42.30 $39.75 60,392
2015-12-18 $42.71 $42.71 $41.89 $41.93 $39.41 186,038
2015-12-17 $44.35 $44.62 $43.49 $43.52 $40.63 214,942
2015-12-16 $43.71 $44.31 $43.63 $44.21 $41.27 290,375
2015-12-15 $43.23 $43.54 $43.11 $43.40 $40.52 39,976
2015-12-14 $43.20 $43.20 $42.39 $42.91 $40.06 117,334
2015-12-11 $43.67 $43.76 $42.99 $43.05 $40.19 36,177
2015-12-10 $43.83 $44.53 $43.83 $44.23 $41.29 32,974
2015-12-09 $43.89 $44.40 $43.40 $43.74 $40.83 35,990
2015-12-08 $44.65 $44.65 $43.83 $43.97 $41.05 38,224
2015-12-07 $45.78 $46.00 $45.03 $45.18 $42.18 34,218
2015-12-04 $45.39 $45.84 $45.30 $45.73 $42.69 116,622
2015-12-03 $46.34 $46.65 $45.28 $45.40 $42.38 19,039
2015-12-02 $46.96 $46.96 $46.14 $46.28 $43.21 32,905
2015-12-01 $46.76 $47.13 $46.49 $47.12 $43.99 63,350
2015-11-30 $47.41 $47.41 $46.56 $46.57 $43.48 28,003
2015-11-27 $47.08 $47.50 $47.06 $47.36 $44.21 12,993
2015-11-25 $47.07 $47.08 $46.84 $47.07 $43.94 21,544
2015-11-24 $46.77 $47.09 $46.42 $47.02 $43.90 43,256
2015-11-23 $47.37 $47.55 $47.02 $47.15 $44.02 53,335
2015-11-20 $47.45 $47.78 $47.36 $47.37 $44.22 20,678
2015-11-19 $46.70 $47.30 $46.70 $47.27 $44.13 27,562
2015-11-18 $46.43 $46.68 $46.04 $46.66 $43.56 30,865
2015-11-17 $45.93 $46.72 $45.66 $46.10 $43.04 59,046
2015-11-16 $45.60 $45.83 $45.04 $45.81 $42.77 80,589
2015-11-13 $46.02 $46.24 $45.68 $45.83 $42.79 64,879
2015-11-12 $46.92 $46.92 $46.11 $46.14 $43.08 63,922
2015-11-11 $47.44 $47.44 $47.06 $47.08 $43.95 30,014
2015-11-10 $47.05 $47.46 $46.90 $47.33 $44.19 37,070
2015-11-09 $47.98 $47.98 $46.64 $47.14 $44.01 28,323
2015-11-06 $47.19 $48.08 $47.19 $48.08 $44.89 35,031
2015-11-05 $47.12 $47.39 $46.95 $47.28 $44.14 18,662
2015-11-04 $47.33 $47.35 $46.80 $46.91 $43.79 43,609
2015-11-03 $47.37 $47.43 $46.94 $47.30 $44.16 24,942
2015-11-02 $46.76 $47.64 $46.76 $47.48 $44.33 27,454
2015-10-30 $46.36 $46.90 $46.36 $46.71 $43.61 43,913
2015-10-29 $45.10 $46.27 $45.10 $46.26 $43.19 36,104
2015-10-28 $45.69 $45.71 $44.81 $45.33 $42.32 65,738
2015-10-27 $47.22 $47.22 $45.29 $45.68 $42.65 35,393
2015-10-26 $47.56 $47.75 $47.48 $47.69 $44.52 17,499
2015-10-23 $47.61 $47.66 $47.20 $47.62 $44.46 30,522
2015-10-22 $47.23 $47.36 $46.93 $47.19 $44.06 49,965
2015-10-21 $47.21 $47.51 $46.87 $46.87 $43.76 163,182
2015-10-20 $46.78 $47.24 $46.75 $47.11 $43.98 34,330
2015-10-19 $46.25 $46.85 $46.25 $46.84 $43.73 18,593
2015-10-16 $46.96 $46.98 $46.19 $46.42 $43.34 20,417
2015-10-15 $46.56 $47.19 $46.34 $47.16 $44.03 35,170
2015-10-14 $46.27 $46.78 $46.25 $46.41 $43.33 66,436
2015-10-13 $47.09 $47.27 $46.27 $46.31 $43.23 23,721
2015-10-12 $47.49 $47.64 $47.09 $47.58 $44.42 55,939
2015-10-09 $46.88 $47.50 $46.88 $47.46 $44.31 57,860
2015-10-08 $45.67 $46.48 $45.67 $46.42 $43.34 24,442
2015-10-07 $45.33 $45.92 $44.90 $45.80 $42.76 42,370
2015-10-06 $45.57 $45.76 $45.05 $45.07 $42.08 40,931
2015-10-05 $44.68 $45.70 $44.68 $45.59 $42.56 40,649
2015-10-02 $43.43 $44.36 $43.23 $44.36 $41.41 115,356
2015-10-01 $43.91 $44.09 $43.48 $44.07 $41.14 21,722
2015-09-30 $43.87 $44.02 $43.43 $43.74 $40.83 36,914
2015-09-29 $43.43 $43.61 $43.15 $43.47 $40.58 81,139
2015-09-28 $44.24 $44.24 $43.44 $43.44 $40.55 50,395
2015-09-25 $44.90 $44.90 $44.40 $44.60 $41.64 26,271
2015-09-24 $44.90 $44.92 $44.23 $44.50 $41.54 37,006
2015-09-23 $45.61 $45.75 $45.02 $45.21 $42.21 52,548
2015-09-22 $46.37 $46.52 $45.39 $45.55 $42.52 60,174
2015-09-21 $47.17 $47.54 $46.85 $46.97 $43.85 24,930
2015-09-18 $47.38 $47.57 $46.75 $46.85 $43.74 29,033
2015-09-17 $47.57 $48.48 $47.57 $47.92 $44.69 40,296
2015-09-16 $47.42 $47.72 $47.31 $47.67 $44.45 52,096
2015-09-15 $46.58 $47.51 $46.58 $47.45 $44.25 30,442
2015-09-14 $47.34 $47.34 $46.53 $46.58 $43.44 36,219
2015-09-11 $46.61 $47.00 $46.61 $46.90 $43.74 34,600
2015-09-10 $93.49 $94.31 $93.35 $93.60 $43.64 42,014
2015-09-09 $94.00 $95.09 $92.60 $92.68 $43.21 61,796
2015-09-08 $91.26 $93.43 $91.26 $93.29 $43.50 51,094
2015-09-04 $90.81 $91.82 $90.59 $91.02 $42.44 496,516
2015-09-03 $91.76 $92.65 $91.48 $91.67 $42.74 194,292

SPDR S&P Transportation ETF (XTN) News Headlines

Recent SPDR S&P Transportation ETF (XTN) News
Similar Companies to SPDR S&P Transportation ETF (XTN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.