SPDR MSCI ACWI ex-US ETF (CWI) Exchange: NYSE ARCA

Data as of April 23, 2024

$28.07 ($-0.05) -0.18%

SPDR MSCI ACWI ex-US ETF - Daily Information
Click for more stock information on SPDR MSCI ACWI ex-US ETF.
Daily Information Data
Date April 23, 2024
Open $28.11
Previous Close $28.07
High $28.15
Low $28.00
Adjusted Open $28.11
Previous Adjusted Close $28.07
Adjusted High $28.15
Adjusted Low $28.00

About SPDR MSCI ACWI ex-US ETF (CWI)

In seeking to track the performance of the MSCI All Country World Index ex USA Index (the “MSCI ACWI ex USA Index” or the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a free float-adjusted market capitalization index that is designed to measure the combined equity market performance of large- and mid-cap securities in developed and emerging market countries excluding the United States. The Index's composition is reviewed quarterly. All listed equity securities and listed securities that exhibit characteristics of equity securities, except mutual funds, ETFs, equity derivatives, limited partnerships and most investment trusts, are eligible for inclusion. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Peru, Philippines, Poland, Portugal, Qatar, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and Japan, although this may change from time to time. As of November 30, 2019, the Index comprised 2,420 securities.The Index is sponsored by MSCI, Inc. (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 MSCI ACWI ex-US ETF (CWI)

Date Open High Low Close Adj.Close Volume
2024-03-15 $28.11 $28.15 $28.00 $28.07 $28.07 150,934
2024-03-14 $28.35 $28.35 $28.02 $28.12 $28.12 298,393
2024-03-13 $28.29 $28.37 $28.28 $28.32 $28.32 211,636
2024-03-12 $28.16 $28.33 $28.09 $28.32 $28.32 126,026
2024-03-11 $28.06 $28.10 $27.98 $28.08 $28.08 226,659
2024-03-08 $28.37 $28.41 $28.13 $28.17 $28.17 233,342
2024-03-07 $28.15 $28.29 $28.10 $28.25 $28.25 474,909
2024-03-06 $27.97 $28.05 $27.91 $27.97 $27.97 241,738
2024-03-05 $27.73 $27.80 $27.56 $27.62 $27.62 230,227
2024-03-04 $27.78 $27.80 $27.72 $27.74 $27.74 187,512
2024-03-01 $27.67 $27.84 $27.57 $27.80 $27.80 484,903
2024-02-29 $27.58 $27.60 $27.39 $27.50 $27.50 160,201
2024-02-28 $27.41 $27.47 $27.40 $27.41 $27.41 452,940
2024-02-27 $27.60 $27.66 $27.59 $27.63 $27.63 231,639
2024-02-26 $27.62 $27.62 $27.53 $27.57 $27.57 189,430
2024-02-23 $27.63 $27.67 $27.57 $27.62 $27.62 157,003
2024-02-22 $27.51 $27.63 $27.49 $27.60 $27.60 268,037
2024-02-21 $27.25 $27.31 $27.19 $27.30 $27.30 244,735
2024-02-20 $27.32 $27.39 $27.21 $27.27 $27.27 669,551
2024-02-16 $27.15 $27.30 $27.12 $27.18 $27.18 190,636
2024-02-15 $26.97 $27.15 $26.97 $27.13 $27.13 201,757
2024-02-14 $26.76 $26.88 $26.74 $26.87 $26.87 146,704
2024-02-13 $26.71 $26.74 $26.45 $26.56 $26.56 341,330
2024-02-12 $26.94 $27.10 $26.94 $27.00 $27.00 254,711
2024-02-09 $26.84 $26.95 $26.78 $26.95 $26.95 289,300
2024-02-08 $26.86 $26.86 $26.76 $26.84 $26.84 327,325
2024-02-07 $26.88 $26.91 $26.82 $26.88 $26.88 206,931
2024-02-06 $26.67 $26.87 $26.67 $26.86 $26.86 340,464
2024-02-05 $26.55 $26.64 $26.44 $26.59 $26.59 257,373
2024-02-02 $26.71 $26.71 $26.58 $26.69 $26.69 382,337
2024-02-01 $26.70 $26.87 $26.64 $26.86 $26.86 324,532
2024-01-31 $26.82 $26.89 $26.57 $26.59 $26.59 354,249
2024-01-30 $26.75 $26.78 $26.67 $26.78 $26.78 169,468
2024-01-29 $26.77 $26.87 $26.67 $26.84 $26.84 226,668
2024-01-26 $26.75 $26.78 $26.70 $26.73 $26.73 184,806
2024-01-25 $26.65 $26.66 $26.53 $26.64 $26.64 204,553
2024-01-24 $26.70 $26.74 $26.57 $26.57 $26.57 481,025
2024-01-23 $26.28 $26.39 $26.25 $26.38 $26.38 481,185
2024-01-22 $26.36 $26.42 $26.30 $26.34 $26.34 448,127
2024-01-19 $26.21 $26.38 $26.13 $26.37 $26.37 576,101
2024-01-18 $26.16 $26.26 $26.10 $26.26 $26.26 440,815
2024-01-17 $25.98 $26.04 $25.88 $26.02 $26.02 709,737
2024-01-16 $26.48 $26.48 $26.28 $26.32 $26.32 803,158
2024-01-12 $26.88 $26.96 $26.75 $26.79 $26.79 679,253
2024-01-11 $26.77 $26.79 $26.47 $26.68 $26.68 776,550
2024-01-10 $26.65 $26.71 $26.62 $26.66 $26.66 433,634
2024-01-09 $26.57 $26.64 $26.54 $26.59 $26.59 1,566,778
2024-01-08 $26.61 $26.87 $26.59 $26.84 $26.84 1,021,754
2024-01-05 $26.57 $26.81 $26.54 $26.66 $26.66 2,109,119
2024-01-04 $26.55 $26.70 $26.55 $26.57 $26.57 274,075
2024-01-03 $26.48 $26.62 $26.42 $26.56 $26.56 520,631
2024-01-02 $26.74 $26.84 $26.69 $26.72 $26.72 537,664
2023-12-29 $27.07 $27.13 $26.98 $27.04 $27.04 283,303
2023-12-28 $27.06 $27.16 $27.01 $27.01 $27.01 242,086
2023-12-27 $26.91 $27.03 $26.91 $27.01 $27.01 327,252
2023-12-26 $26.83 $26.92 $26.82 $26.90 $26.90 268,912
2023-12-22 $26.72 $26.80 $26.66 $26.74 $26.74 354,452
2023-12-21 $26.60 $26.73 $26.55 $26.73 $26.73 517,521
2023-12-20 $26.59 $26.64 $26.27 $26.27 $26.27 440,712
2023-12-19 $26.49 $26.63 $26.49 $26.62 $26.62 444,310
2023-12-18 $26.41 $26.41 $26.30 $26.38 $26.38 746,390
2023-12-15 $26.48 $26.50 $26.30 $26.30 $26.30 281,616
2023-12-14 $26.77 $26.96 $26.77 $26.89 $26.54 615,752
2023-12-13 $26.24 $26.64 $26.14 $26.63 $26.28 448,139
2023-12-12 $26.19 $26.27 $26.11 $26.27 $25.93 943,224
2023-12-11 $26.14 $26.26 $26.12 $26.26 $25.92 570,558
2023-12-08 $26.03 $26.21 $26.03 $26.18 $25.84 428,829
2023-12-07 $26.06 $26.17 $25.99 $26.14 $25.80 1,106,106
2023-12-06 $26.24 $26.26 $26.00 $26.02 $25.68 976,088
2023-12-05 $26.02 $26.07 $25.94 $26.01 $25.67 381,780
2023-12-04 $26.11 $26.20 $26.04 $26.09 $25.75 838,600
2023-12-01 $26.02 $26.34 $26.02 $26.33 $25.99 453,067
2023-11-30 $26.12 $26.16 $25.99 $26.11 $25.77 376,071
2023-11-29 $26.12 $26.17 $26.05 $26.08 $25.74 343,226
2023-11-28 $25.98 $26.15 $25.97 $26.09 $25.75 257,093
2023-11-27 $26.05 $26.05 $25.96 $26.02 $25.68 275,302
2023-11-24 $26.02 $26.12 $26.02 $26.11 $25.77 186,986
2023-11-22 $25.97 $25.99 $25.84 $25.96 $25.62 184,171
2023-11-21 $26.02 $26.05 $25.91 $25.92 $25.58 287,673
2023-11-20 $25.93 $26.11 $25.91 $26.06 $25.72 1,251,512
2023-11-17 $25.80 $25.91 $25.78 $25.90 $25.56 911,462
2023-11-16 $25.61 $25.72 $25.55 $25.62 $25.29 383,284
2023-11-15 $25.77 $25.85 $25.70 $25.73 $25.40 1,317,562
2023-11-14 $25.47 $25.74 $25.47 $25.71 $25.38 344,782
2023-11-13 $24.97 $25.15 $24.92 $25.09 $24.76 298,932
2023-11-10 $24.93 $25.06 $24.78 $25.04 $24.71 288,994
2023-11-09 $25.13 $25.19 $24.89 $24.90 $24.58 571,235
2023-11-08 $25.01 $25.07 $24.91 $24.97 $24.65 353,513
2023-11-07 $24.99 $25.07 $24.92 $25.04 $24.71 301,531
2023-11-06 $25.26 $25.27 $25.14 $25.19 $24.86 375,600
2023-11-03 $25.10 $25.28 $25.10 $25.21 $24.88 387,536
2023-11-02 $24.73 $24.90 $24.72 $24.88 $24.56 527,746
2023-11-01 $24.19 $24.38 $24.17 $24.37 $24.05 331,544
2023-10-31 $24.13 $24.15 $24.01 $24.14 $23.83 474,813
2023-10-30 $24.09 $24.18 $24.02 $24.13 $23.82 529,829
2023-10-27 $24.10 $24.10 $23.79 $23.83 $23.52 503,118
2023-10-26 $23.97 $24.03 $23.83 $23.91 $23.60 421,184
2023-10-25 $24.13 $24.25 $24.05 $24.06 $23.75 356,756
2023-10-24 $24.15 $24.31 $24.15 $24.28 $23.96 386,736
2023-10-23 $23.97 $24.25 $23.90 $24.10 $23.79 1,355,324
2023-10-20 $24.25 $24.30 $24.09 $24.10 $23.79 476,842
2023-10-19 $24.47 $24.59 $24.33 $24.37 $24.05 387,521
2023-10-18 $24.74 $24.75 $24.51 $24.54 $24.22 529,068
2023-10-17 $24.76 $25.05 $24.76 $24.95 $24.63 246,219
2023-10-16 $24.80 $24.98 $24.78 $24.96 $24.64 339,656
2023-10-13 $24.92 $24.98 $24.71 $24.76 $24.44 302,009
2023-10-12 $25.18 $25.18 $24.85 $24.93 $24.61 436,378
2023-10-11 $25.16 $25.23 $25.03 $25.17 $24.84 242,178
2023-10-10 $24.92 $25.11 $24.92 $25.03 $24.70 255,061
2023-10-09 $24.50 $24.71 $24.48 $24.68 $24.36 239,269
2023-10-06 $24.40 $24.78 $24.28 $24.71 $24.39 423,366
2023-10-05 $24.33 $24.45 $24.28 $24.43 $24.11 554,758
2023-10-04 $24.30 $24.30 $24.09 $24.25 $23.93 553,876
2023-10-03 $24.35 $24.42 $24.19 $24.25 $23.93 1,134,622
2023-10-02 $24.78 $24.78 $24.50 $24.56 $24.24 302,905
2023-09-29 $25.19 $25.19 $24.84 $24.89 $24.89 378,687
2023-09-28 $24.75 $25.00 $24.73 $24.95 $24.95 494,722
2023-09-27 $24.91 $24.95 $24.62 $24.77 $24.77 265,918
2023-09-26 $24.92 $24.99 $24.78 $24.80 $24.80 232,970
2023-09-25 $25.03 $25.15 $25.01 $25.14 $25.14 389,279
2023-09-22 $25.37 $25.42 $25.22 $25.22 $25.22 152,791
2023-09-21 $25.34 $25.35 $25.14 $25.14 $25.14 265,688
2023-09-20 $25.77 $25.87 $25.59 $25.59 $25.59 219,670
2023-09-19 $25.71 $25.73 $25.60 $25.67 $25.67 87,429
2023-09-18 $25.65 $25.72 $25.60 $25.68 $25.68 172,358
2023-09-15 $25.84 $25.92 $25.74 $25.77 $25.77 208,702
2023-09-14 $25.70 $25.85 $25.69 $25.81 $25.81 236,852
2023-09-13 $25.54 $25.60 $25.48 $25.53 $25.53 100,474
2023-09-12 $25.50 $25.65 $25.50 $25.58 $25.58 390,377
2023-09-11 $25.60 $25.66 $25.53 $25.64 $25.64 944,874
2023-09-08 $25.35 $25.44 $25.33 $25.35 $25.35 358,022
2023-09-07 $25.43 $25.44 $25.31 $25.37 $25.37 595,083
2023-09-06 $25.59 $25.66 $25.46 $25.53 $25.53 118,193
2023-09-05 $25.75 $25.79 $25.62 $25.63 $25.63 183,425
2023-09-01 $25.99 $26.02 $25.78 $25.82 $25.82 159,267
2023-08-31 $25.86 $25.86 $25.68 $25.72 $25.72 138,105
2023-08-30 $25.89 $25.98 $25.83 $25.87 $25.87 2,080,241
2023-08-29 $25.55 $25.93 $25.55 $25.92 $25.92 140,445
2023-08-28 $25.51 $25.61 $25.48 $25.58 $25.58 193,904
2023-08-25 $25.32 $25.41 $25.10 $25.32 $25.32 387,432
2023-08-24 $25.45 $25.48 $25.20 $25.22 $25.22 269,025
2023-08-23 $25.27 $25.52 $25.27 $25.47 $25.47 214,751
2023-08-22 $25.34 $25.34 $25.17 $25.18 $25.18 156,993
2023-08-21 $25.17 $25.27 $25.10 $25.25 $25.25 238,022
2023-08-18 $24.99 $25.20 $24.99 $25.16 $25.16 267,258
2023-08-17 $25.45 $25.47 $25.18 $25.19 $25.19 319,631
2023-08-16 $25.43 $25.51 $25.31 $25.32 $25.32 395,206
2023-08-15 $25.72 $25.72 $25.47 $25.52 $25.52 150,188
2023-08-14 $25.73 $25.88 $25.64 $25.84 $25.84 169,127
2023-08-11 $26.00 $26.07 $25.92 $25.98 $25.98 366,607
2023-08-10 $26.38 $26.51 $26.17 $26.20 $26.20 211,192
2023-08-09 $26.18 $26.21 $26.06 $26.10 $26.10 505,154
2023-08-08 $25.99 $26.12 $25.90 $26.08 $26.08 742,608
2023-08-07 $26.29 $26.31 $26.16 $26.29 $26.29 192,610
2023-08-04 $26.26 $26.43 $26.14 $26.17 $26.17 585,470
2023-08-03 $26.03 $26.21 $26.00 $26.12 $26.12 281,208
2023-08-02 $26.39 $26.39 $26.14 $26.16 $26.16 472,019
2023-08-01 $26.82 $26.85 $26.69 $26.74 $26.74 151,122
2023-07-31 $27.04 $27.12 $27.02 $27.04 $27.04 203,174
2023-07-28 $26.96 $27.09 $26.95 $27.04 $27.04 107,513
2023-07-27 $27.00 $27.02 $26.69 $26.71 $26.71 184,043
2023-07-26 $26.66 $26.93 $26.66 $26.87 $26.87 120,188
2023-07-25 $26.74 $26.82 $26.74 $26.77 $26.77 430,409
2023-07-24 $26.59 $26.76 $26.57 $26.69 $26.69 120,152
2023-07-21 $26.64 $26.67 $26.59 $26.63 $26.63 205,184
2023-07-20 $26.68 $26.74 $26.58 $26.60 $26.60 143,676
2023-07-19 $26.80 $26.87 $26.71 $26.77 $26.77 248,762
2023-07-18 $26.67 $26.82 $26.65 $26.78 $26.78 476,634
2023-07-17 $26.61 $26.73 $26.55 $26.71 $26.71 227,864
2023-07-14 $26.84 $26.86 $26.71 $26.72 $26.72 301,738
2023-07-13 $26.74 $26.91 $26.72 $26.89 $26.89 264,923
2023-07-12 $26.33 $26.50 $26.31 $26.49 $26.49 141,926
2023-07-11 $25.88 $26.00 $25.81 $25.99 $25.99 200,171
2023-07-10 $25.62 $25.77 $25.61 $25.75 $25.75 164,715
2023-07-07 $25.50 $25.83 $25.50 $25.70 $25.70 297,964
2023-07-06 $25.62 $25.62 $25.39 $25.50 $25.50 409,776
2023-07-05 $26.05 $26.06 $25.96 $26.00 $26.00 1,124,567
2023-07-03 $26.24 $26.28 $26.20 $26.26 $26.26 338,125
2023-06-30 $26.05 $26.17 $26.03 $26.13 $26.13 570,787
2023-06-29 $25.76 $25.86 $25.76 $25.86 $25.86 896,977
2023-06-28 $25.85 $25.93 $25.82 $25.89 $25.89 273,762
2023-06-27 $25.79 $25.95 $25.72 $25.93 $25.93 477,030
2023-06-26 $25.64 $25.73 $25.64 $25.66 $25.66 189,408
2023-06-23 $25.58 $25.67 $25.56 $25.62 $25.62 141,814
2023-06-22 $25.93 $26.02 $25.93 $25.98 $25.98 140,344
2023-06-21 $26.05 $26.19 $26.02 $26.12 $26.12 96,291
2023-06-20 $26.22 $26.22 $26.06 $26.11 $26.11 207,524
2023-06-16 $26.65 $26.65 $26.48 $26.50 $26.50 108,238
2023-06-15 $26.32 $26.58 $26.31 $26.55 $26.55 258,506
2023-06-14 $26.24 $26.38 $26.15 $26.29 $26.29 230,837
2023-06-13 $26.13 $26.21 $26.10 $26.16 $26.16 722,350
2023-06-12 $25.86 $25.92 $25.81 $25.90 $25.90 127,780
2023-06-09 $25.81 $25.88 $25.76 $25.82 $25.82 237,374
2023-06-08 $25.64 $25.80 $25.62 $25.79 $25.79 167,474
2023-06-07 $25.66 $25.78 $25.53 $25.56 $25.56 168,018
2023-06-06 $25.51 $25.75 $25.51 $25.73 $25.73 215,813
2023-06-05 $25.59 $25.59 $25.49 $25.53 $25.53 216,576
2023-06-02 $25.58 $25.64 $25.56 $25.63 $25.63 203,364
2023-06-01 $24.98 $25.28 $24.97 $25.26 $25.26 302,880
2023-05-31 $25.33 $25.33 $25.11 $25.29 $24.88 432,917
2023-05-30 $25.72 $25.73 $25.47 $25.53 $25.12 197,682
2023-05-26 $25.66 $25.83 $25.65 $25.81 $25.40 126,032
2023-05-25 $25.56 $25.57 $25.43 $25.51 $25.10 421,552
2023-05-24 $25.64 $25.66 $25.53 $25.54 $25.13 275,353
2023-05-23 $26.03 $26.05 $25.84 $25.84 $25.43 167,409
2023-05-22 $26.18 $26.27 $26.18 $26.23 $25.81 186,286
2023-05-19 $26.13 $26.21 $26.11 $26.15 $26.15 136,468
2023-05-18 $26.06 $26.06 $25.92 $26.06 $26.06 145,292
2023-05-17 $26.01 $26.13 $25.93 $26.13 $26.13 225,365
2023-05-16 $26.12 $26.15 $25.99 $26.00 $26.00 144,757
2023-05-15 $26.10 $26.25 $26.06 $26.25 $26.25 170,345
2023-05-12 $26.06 $26.06 $25.88 $25.96 $25.96 107,694
2023-05-11 $26.00 $26.09 $25.88 $26.09 $26.09 454,737
2023-05-10 $26.23 $26.23 $26.01 $26.16 $26.16 347,751
2023-05-09 $26.12 $26.23 $26.09 $26.20 $26.20 125,597
2023-05-08 $26.40 $26.40 $26.29 $26.31 $26.31 131,085
2023-05-05 $26.07 $26.34 $26.04 $26.31 $26.31 507,453
2023-05-04 $25.93 $26.00 $25.85 $25.91 $25.91 179,907
2023-05-03 $25.95 $26.10 $25.90 $25.91 $25.91 170,075
2023-05-02 $25.96 $25.96 $25.74 $25.89 $25.89 456,843
2023-05-01 $26.18 $26.30 $26.15 $26.15 $26.15 179,970
2023-04-28 $26.01 $26.22 $26.01 $26.21 $26.21 170,815
2023-04-27 $26.00 $26.18 $25.94 $26.18 $26.18 121,121
2023-04-26 $26.02 $26.02 $25.82 $25.85 $25.85 138,190
2023-04-25 $26.02 $26.06 $25.80 $25.80 $25.80 340,857
2023-04-24 $26.19 $26.23 $26.15 $26.23 $26.23 196,414
2023-04-21 $26.14 $26.20 $26.02 $26.19 $26.19 171,036
2023-04-20 $26.16 $26.27 $26.13 $26.20 $26.20 106,179
2023-04-19 $26.15 $26.23 $26.15 $26.19 $26.19 155,959
2023-04-18 $26.34 $26.39 $26.28 $26.35 $26.35 142,474
2023-04-17 $26.25 $26.27 $26.14 $26.27 $26.27 217,550
2023-04-14 $26.33 $26.40 $26.15 $26.26 $26.26 169,158
2023-04-13 $26.24 $26.38 $26.23 $26.35 $26.35 258,305
2023-04-12 $26.16 $26.17 $25.98 $26.00 $26.00 302,785
2023-04-11 $25.93 $26.01 $25.92 $25.96 $25.96 175,790
2023-04-10 $25.69 $25.84 $25.68 $25.83 $25.83 349,059
2023-04-06 $25.71 $25.91 $25.68 $25.86 $25.86 430,804
2023-04-05 $25.83 $25.86 $25.66 $25.73 $25.73 294,978
2023-04-04 $25.91 $25.99 $25.84 $25.91 $25.91 346,086
2023-04-03 $25.80 $25.93 $25.77 $25.93 $25.93 249,648
2023-03-31 $25.72 $25.79 $25.69 $25.73 $25.73 317,273
2023-03-30 $25.65 $25.70 $25.61 $25.67 $25.67 241,317
2023-03-29 $25.31 $25.40 $25.29 $25.38 $25.38 307,641
2023-03-28 $25.08 $25.17 $25.05 $25.15 $25.15 947,720
2023-03-27 $24.96 $25.04 $24.88 $25.03 $25.03 449,657
2023-03-24 $24.77 $24.90 $24.67 $24.90 $24.90 281,884
2023-03-23 $25.13 $25.31 $24.85 $24.96 $24.96 329,122
2023-03-22 $24.97 $25.28 $24.86 $24.86 $24.86 491,519
2023-03-21 $24.91 $24.95 $24.79 $24.92 $24.92 191,792
2023-03-20 $24.49 $24.65 $24.44 $24.62 $24.62 257,389
2023-03-17 $24.37 $24.42 $24.22 $24.31 $24.31 290,017
2023-03-16 $24.09 $24.54 $24.06 $24.53 $24.53 444,056
2023-03-15 $24.07 $24.21 $23.91 $24.17 $24.17 699,400
2023-03-14 $24.77 $24.87 $24.68 $24.83 $24.83 691,279
2023-03-13 $24.52 $24.80 $24.47 $24.60 $24.60 973,559
2023-03-10 $24.95 $25.03 $24.70 $24.72 $24.72 1,380,733
2023-03-09 $25.19 $25.28 $24.91 $24.95 $24.95 509,625
2023-03-08 $25.19 $25.31 $25.14 $25.24 $25.24 353,021
2023-03-07 $25.49 $25.50 $25.10 $25.12 $25.12 513,571
2023-03-06 $25.56 $25.67 $25.54 $25.55 $25.55 349,454
2023-03-03 $25.41 $25.64 $25.37 $25.61 $25.61 303,835
2023-03-02 $25.09 $25.34 $25.07 $25.31 $25.31 190,737
2023-03-01 $25.30 $25.33 $25.15 $25.24 $25.24 229,347
2023-02-28 $25.08 $25.14 $24.96 $24.96 $24.96 915,768
2023-02-27 $25.15 $25.23 $25.10 $25.16 $25.16 550,094
2023-02-24 $24.91 $24.98 $24.81 $24.93 $24.93 425,275
2023-02-23 $25.42 $25.44 $25.16 $25.34 $25.34 732,457
2023-02-22 $25.34 $25.38 $25.19 $25.22 $25.22 371,030
2023-02-21 $25.51 $25.57 $25.37 $25.37 $25.37 494,657
2023-02-17 $25.53 $25.70 $25.50 $25.67 $25.67 455,823
2023-02-16 $25.64 $25.86 $25.59 $25.72 $25.72 465,377
2023-02-15 $25.61 $25.82 $25.61 $25.81 $25.81 406,369
2023-02-14 $25.81 $26.08 $25.74 $25.97 $25.97 602,923
2023-02-13 $25.78 $25.97 $25.73 $25.94 $25.94 397,331
2023-02-10 $25.74 $25.76 $25.62 $25.72 $25.72 455,878
2023-02-09 $26.13 $26.16 $25.78 $25.83 $25.83 370,223
2023-02-08 $25.87 $25.93 $25.73 $25.79 $25.79 500,303
2023-02-07 $25.61 $25.95 $25.56 $25.90 $25.90 552,774
2023-02-06 $25.71 $25.75 $25.55 $25.71 $25.71 440,610
2023-02-03 $26.04 $26.21 $25.94 $25.99 $25.99 1,380,523
2023-02-02 $26.39 $26.39 $26.14 $26.28 $26.28 481,608
2023-02-01 $26.14 $26.46 $25.93 $26.36 $26.36 963,247
2023-01-31 $25.90 $26.14 $25.87 $26.13 $26.13 1,184,472
2023-01-30 $26.11 $26.20 $26.00 $26.00 $26.00 681,582
2023-01-27 $26.23 $26.33 $26.16 $26.28 $26.28 802,172
2023-01-26 $26.35 $26.35 $26.14 $26.35 $26.35 584,586
2023-01-25 $26.01 $26.25 $25.97 $26.23 $26.23 1,699,546
2023-01-24 $26.03 $26.18 $25.96 $26.16 $26.16 407,904
2023-01-23 $25.93 $26.18 $25.93 $26.14 $26.14 1,017,624
2023-01-20 $25.75 $26.01 $25.71 $26.00 $26.00 1,018,843
2023-01-19 $25.69 $25.79 $25.60 $25.73 $25.73 2,428,776
2023-01-18 $26.10 $26.12 $25.69 $25.69 $25.69 1,412,671
2023-01-17 $25.84 $25.91 $25.76 $25.84 $25.84 1,616,153
2023-01-13 $25.55 $25.82 $25.55 $25.82 $25.82 808,997
2023-01-12 $25.54 $25.71 $25.27 $25.67 $25.67 2,172,578
2023-01-11 $25.28 $25.37 $25.22 $25.36 $25.36 698,090
2023-01-10 $25.14 $25.21 $25.03 $25.21 $25.21 1,155,009
2023-01-09 $25.23 $25.35 $25.11 $25.13 $25.13 837,295
2023-01-06 $24.59 $25.02 $24.45 $24.99 $24.99 1,271,439
2023-01-05 $24.39 $24.52 $24.38 $24.44 $24.44 723,150
2023-01-04 $24.57 $24.69 $24.42 $24.65 $24.65 828,587
2023-01-03 $24.29 $24.45 $24.11 $24.20 $24.20 1,367,416
2022-12-30 $24.11 $24.24 $23.99 $24.06 $24.06 501,443
2022-12-29 $24.14 $24.35 $24.14 $24.31 $24.31 919,077
2022-12-28 $24.23 $24.26 $23.90 $23.92 $23.92 615,229
2022-12-27 $24.12 $24.29 $24.12 $24.22 $24.22 703,834
2022-12-23 $23.98 $24.11 $23.91 $24.10 $24.10 705,205
2022-12-22 $24.11 $24.11 $23.80 $24.01 $24.01 940,774
2022-12-21 $24.06 $24.26 $24.04 $24.21 $24.21 1,069,571
2022-12-20 $23.94 $24.10 $23.91 $23.93 $23.93 3,090,746
2022-12-19 $24.03 $24.05 $23.84 $23.89 $23.89 1,039,275
2022-12-16 $23.98 $24.04 $23.86 $23.94 $23.94 1,143,706
2022-12-15 $24.77 $24.79 $24.34 $24.45 $24.10 1,404,418
2022-12-14 $25.05 $25.19 $24.85 $25.01 $24.65 709,346
2022-12-13 $25.35 $25.40 $24.96 $25.04 $24.68 895,373
2022-12-12 $24.70 $24.76 $24.59 $24.76 $24.40 1,550,465
2022-12-09 $24.77 $24.92 $24.70 $24.70 $24.70 1,105,029
2022-12-08 $24.66 $24.79 $24.60 $24.76 $24.76 2,027,131
2022-12-07 $24.57 $24.66 $24.49 $24.56 $24.56 1,049,306
2022-12-06 $24.80 $24.82 $24.53 $24.62 $24.62 620,976
2022-12-05 $24.97 $25.05 $24.67 $24.73 $24.73 931,641
2022-12-02 $24.81 $25.13 $24.81 $25.07 $25.07 820,490
2022-12-01 $25.13 $25.19 $24.94 $25.05 $25.05 793,888
2022-11-30 $24.67 $25.02 $24.50 $24.92 $24.92 1,979,348
2022-11-29 $24.38 $24.52 $24.34 $24.41 $24.41 596,110
2022-11-28 $24.37 $24.49 $24.20 $24.20 $24.20 1,788,315
2022-11-25 $24.43 $24.52 $24.40 $24.47 $24.47 210,838
2022-11-23 $24.23 $24.45 $24.22 $24.43 $24.43 509,772
2022-11-22 $24.00 $24.19 $23.99 $24.17 $24.17 607,183
2022-11-21 $23.89 $23.94 $23.80 $23.90 $23.90 923,768
2022-11-18 $24.17 $24.17 $24.03 $24.11 $24.11 889,278
2022-11-17 $23.80 $24.16 $23.80 $24.14 $24.14 903,790
2022-11-16 $24.25 $24.26 $24.06 $24.11 $24.11 696,242
2022-11-15 $24.46 $24.50 $24.07 $24.26 $24.26 554,167
2022-11-14 $24.03 $24.17 $23.98 $23.98 $23.98 807,896
2022-11-11 $24.00 $24.25 $23.93 $24.22 $24.22 625,050
2022-11-10 $23.45 $23.75 $23.34 $23.75 $23.75 717,793
2022-11-09 $22.82 $22.95 $22.62 $22.63 $22.63 404,181
2022-11-08 $22.88 $23.10 $22.80 $22.98 $22.98 316,926
2022-11-07 $22.78 $22.82 $22.67 $22.75 $22.75 1,446,586
2022-11-04 $22.53 $22.72 $22.39 $22.69 $22.69 474,115
2022-11-03 $21.67 $21.93 $21.66 $21.83 $21.83 369,043
2022-11-02 $22.25 $22.54 $21.92 $21.92 $21.92 943,253
2022-11-01 $22.48 $22.48 $22.15 $22.22 $22.22 473,854
2022-10-31 $21.90 $22.04 $21.90 $21.99 $21.99 664,022
2022-10-28 $21.93 $22.16 $21.88 $22.16 $22.16 764,971
2022-10-27 $22.15 $22.30 $22.04 $22.05 $22.05 1,085,275
2022-10-26 $21.98 $22.38 $21.98 $22.21 $22.21 503,817
2022-10-25 $21.75 $21.99 $21.75 $21.98 $21.98 2,612,994
2022-10-24 $21.59 $21.67 $21.41 $21.61 $21.61 817,794
2022-10-21 $21.32 $21.86 $21.26 $21.86 $21.86 720,277
2022-10-20 $21.55 $21.80 $21.43 $21.48 $21.48 429,748
2022-10-19 $21.54 $21.62 $21.36 $21.46 $21.46 590,411
2022-10-18 $21.94 $21.96 $21.59 $21.75 $21.75 943,526
2022-10-17 $21.57 $21.74 $21.56 $21.64 $21.64 597,368
2022-10-14 $21.56 $21.62 $21.09 $21.09 $21.09 693,064
2022-10-13 $20.64 $21.55 $20.63 $21.44 $21.44 1,010,858
2022-10-12 $21.07 $21.19 $21.01 $21.09 $21.09 543,977
2022-10-11 $21.23 $21.43 $21.05 $21.11 $21.11 927,186
2022-10-10 $21.52 $21.52 $21.28 $21.37 $21.37 1,691,428
2022-10-07 $21.80 $21.83 $21.50 $21.57 $21.57 541,516
2022-10-06 $22.05 $22.17 $21.93 $21.97 $21.97 1,438,596
2022-10-05 $22.14 $22.39 $22.03 $22.27 $22.27 739,933
2022-10-04 $22.15 $22.48 $22.15 $22.47 $22.47 894,823
2022-10-03 $21.39 $21.70 $21.33 $21.63 $21.63 894,723
2022-09-30 $21.22 $21.47 $21.17 $21.21 $21.21 804,459
2022-09-29 $21.30 $21.32 $21.04 $21.31 $21.31 1,129,005
2022-09-28 $21.15 $21.67 $21.09 $21.61 $21.61 3,193,711
2022-09-27 $21.39 $21.52 $21.07 $21.19 $21.19 1,146,672
2022-09-26 $21.38 $21.55 $21.17 $21.26 $21.26 2,598,975
2022-09-23 $21.76 $21.78 $21.43 $21.58 $21.58 3,416,751
2022-09-22 $22.38 $22.42 $22.16 $22.25 $22.25 528,850
2022-09-21 $22.61 $22.76 $22.31 $22.32 $22.32 574,108
2022-09-20 $22.68 $22.74 $22.52 $22.63 $22.63 379,128
2022-09-19 $22.59 $22.96 $22.59 $22.94 $22.94 496,656
2022-09-16 $22.80 $22.92 $22.72 $22.85 $22.85 518,677
2022-09-15 $23.08 $23.27 $22.98 $23.04 $23.04 1,365,857
2022-09-14 $23.23 $23.34 $23.13 $23.27 $23.27 273,896
2022-09-13 $23.51 $23.61 $23.13 $23.17 $23.17 789,809
2022-09-12 $23.87 $24.02 $23.85 $23.94 $23.94 897,525
2022-09-09 $23.47 $23.63 $23.44 $23.61 $23.61 704,073
2022-09-08 $22.86 $23.13 $22.84 $23.12 $23.12 1,207,047
2022-09-07 $22.74 $23.12 $22.74 $23.10 $23.10 635,613
2022-09-06 $23.08 $23.12 $22.85 $22.90 $22.90 896,426
2022-09-02 $23.31 $23.47 $22.96 $23.03 $23.03 667,413
2022-09-01 $23.13 $23.18 $22.94 $23.16 $23.16 387,572
2022-08-31 $23.58 $23.68 $23.44 $23.46 $23.46 394,124
2022-08-30 $23.91 $23.91 $23.49 $23.53 $23.53 278,156
2022-08-29 $23.72 $23.90 $23.72 $23.79 $23.79 288,842
2022-08-26 $24.46 $24.48 $23.85 $23.86 $23.86 331,680
2022-08-25 $24.21 $24.41 $24.15 $24.41 $24.41 310,344
2022-08-24 $23.90 $24.16 $23.90 $24.05 $24.05 190,531
2022-08-23 $23.95 $24.19 $23.94 $24.05 $24.05 215,761
2022-08-22 $24.07 $24.10 $23.95 $23.98 $23.98 713,910
2022-08-19 $24.44 $24.44 $24.27 $24.32 $24.32 302,332
2022-08-18 $24.71 $24.71 $24.55 $24.63 $24.63 320,745
2022-08-17 $24.67 $24.85 $24.61 $24.73 $24.73 358,642
2022-08-16 $24.79 $24.94 $24.78 $24.90 $24.90 275,993
2022-08-15 $24.79 $24.90 $24.75 $24.87 $24.87 334,124
2022-08-12 $24.80 $25.03 $24.79 $25.02 $25.02 230,685
2022-08-11 $24.88 $25.04 $24.77 $24.81 $24.81 329,148
2022-08-10 $24.73 $24.81 $24.61 $24.78 $24.78 268,188
2022-08-09 $24.44 $24.45 $24.24 $24.29 $24.29 417,459
2022-08-08 $24.51 $24.61 $24.38 $24.42 $24.42 370,323
2022-08-05 $24.23 $24.38 $24.21 $24.35 $24.35 384,315
2022-08-04 $24.43 $24.52 $24.39 $24.47 $24.47 259,428
2022-08-03 $24.29 $24.38 $24.15 $24.35 $24.35 266,026
2022-08-02 $24.31 $24.45 $24.19 $24.19 $24.19 279,615
2022-08-01 $24.48 $24.60 $24.36 $24.49 $24.49 364,797
2022-07-29 $24.31 $24.54 $24.23 $24.54 $24.54 330,909
2022-07-28 $24.24 $24.40 $24.05 $24.38 $24.38 323,993
2022-07-27 $23.95 $24.29 $23.91 $24.26 $24.26 539,505
2022-07-26 $23.87 $23.92 $23.72 $23.75 $23.75 841,710
2022-07-25 $23.99 $24.04 $23.89 $24.00 $24.00 1,189,533
2022-07-22 $24.00 $24.14 $23.75 $23.83 $23.83 289,525
2022-07-21 $23.74 $24.01 $23.71 $23.99 $23.99 338,394
2022-07-20 $23.78 $23.85 $23.63 $23.73 $23.73 365,818
2022-07-19 $23.69 $23.86 $23.66 $23.84 $23.84 583,613
2022-07-18 $23.48 $23.59 $23.27 $23.32 $23.32 490,195
2022-07-15 $23.03 $23.18 $22.88 $23.18 $23.18 275,552
2022-07-14 $22.79 $22.91 $22.60 $22.88 $22.88 452,920
2022-07-13 $22.95 $23.28 $22.94 $23.20 $23.20 252,429
2022-07-12 $23.18 $23.38 $23.16 $23.22 $23.22 183,084
2022-07-11 $23.37 $23.40 $23.24 $23.25 $23.25 650,715
2022-07-08 $23.62 $23.79 $23.55 $23.73 $23.73 227,943
2022-07-07 $23.56 $23.73 $23.55 $23.72 $23.72 300,143
2022-07-06 $23.28 $23.37 $23.13 $23.29 $23.29 594,339
2022-07-05 $23.11 $23.37 $23.03 $23.36 $23.36 939,972
2022-07-01 $23.50 $23.78 $23.37 $23.76 $23.76 508,838
2022-06-30 $23.49 $23.79 $23.41 $23.78 $23.78 516,189
2022-06-29 $24.04 $24.06 $23.89 $23.92 $23.92 324,526
2022-06-28 $24.32 $24.43 $24.00 $24.00 $24.00 652,315
2022-06-27 $24.20 $24.30 $24.13 $24.17 $24.17 1,223,578
2022-06-24 $23.80 $24.20 $23.80 $24.20 $24.20 832,747
2022-06-23 $23.55 $23.62 $23.31 $23.52 $23.52 919,048
2022-06-22 $23.54 $23.76 $23.46 $23.58 $23.58 619,734
2022-06-21 $23.85 $23.95 $23.81 $23.85 $23.85 1,540,367
2022-06-17 $23.55 $23.67 $23.32 $23.43 $23.43 1,370,232
2022-06-16 $23.53 $23.69 $23.40 $23.53 $23.53 427,178
2022-06-15 $23.93 $24.26 $23.70 $24.11 $24.11 351,376
2022-06-14 $23.85 $23.96 $23.55 $23.72 $23.72 526,375
2022-06-13 $24.00 $24.12 $23.74 $23.81 $23.81 861,992
2022-06-10 $24.82 $24.82 $24.57 $24.64 $24.64 338,944
2022-06-09 $25.61 $25.64 $25.14 $25.16 $25.16 1,248,498
2022-06-08 $25.82 $25.92 $25.71 $25.78 $25.78 343,421
2022-06-07 $25.61 $25.97 $25.61 $25.96 $25.96 415,571
2022-06-06 $26.03 $26.11 $25.81 $25.86 $25.86 873,406
2022-06-03 $25.82 $25.86 $25.67 $25.73 $25.73 505,584
2022-06-02 $25.74 $26.12 $25.70 $26.10 $26.10 515,040
2022-06-01 $25.93 $25.97 $25.51 $25.60 $25.60 425,996
2022-05-31 $26.30 $26.40 $26.19 $26.22 $25.80 498,573
2022-05-27 $26.06 $26.20 $26.02 $26.20 $25.78 400,511
2022-05-26 $25.60 $25.94 $25.59 $25.87 $25.46 758,272
2022-05-25 $25.37 $25.66 $25.37 $25.57 $25.16 446,567
2022-05-24 $25.52 $25.58 $25.32 $25.51 $25.10 250,352
2022-05-23 $25.55 $25.75 $25.50 $25.69 $25.28 359,449
2022-05-20 $25.45 $25.50 $25.01 $25.36 $24.96 717,279
2022-05-19 $24.90 $25.35 $24.90 $25.20 $24.80 715,455
2022-05-18 $25.35 $25.40 $24.92 $24.96 $24.56 313,661
2022-05-17 $25.52 $25.57 $25.36 $25.57 $25.16 651,205
2022-05-16 $24.92 $25.17 $24.85 $25.06 $24.66 414,881
2022-05-13 $24.70 $25.06 $24.70 $25.04 $24.64 935,233
2022-05-12 $24.26 $24.58 $24.15 $24.36 $23.97 466,460
2022-05-11 $24.67 $24.96 $24.42 $24.42 $24.03 512,277
2022-05-10 $24.81 $24.83 $24.40 $24.58 $24.19 627,104
2022-05-09 $24.74 $24.80 $24.40 $24.46 $24.07 644,994
2022-05-06 $25.28 $25.38 $25.06 $25.19 $24.79 422,955
2022-05-05 $25.94 $25.97 $25.30 $25.48 $25.07 925,902
2022-05-04 $25.83 $26.38 $25.65 $26.35 $25.93 864,369
2022-05-03 $25.84 $25.99 $25.80 $25.93 $25.52 434,397
2022-05-02 $25.63 $25.80 $25.39 $25.69 $25.28 919,867
2022-04-29 $26.16 $26.29 $25.73 $25.74 $25.33 166,175
2022-04-28 $25.75 $26.02 $25.53 $25.97 $25.56 503,367
2022-04-27 $25.52 $25.71 $25.42 $25.58 $25.17 277,191
2022-04-26 $25.84 $25.87 $25.39 $25.39 $24.99 401,190
2022-04-25 $25.86 $26.06 $25.70 $26.05 $25.64 398,737
2022-04-22 $26.62 $26.62 $26.19 $26.21 $25.79 217,462
2022-04-21 $27.15 $27.21 $26.59 $26.62 $26.20 338,333
2022-04-20 $27.05 $27.09 $26.93 $26.99 $26.56 428,843
2022-04-19 $26.67 $26.92 $26.65 $26.92 $26.49 432,969
2022-04-18 $26.83 $27.02 $26.81 $26.88 $26.45 621,731
2022-04-14 $27.13 $27.19 $26.96 $26.98 $26.55 165,696
2022-04-13 $26.86 $27.17 $26.86 $27.17 $26.74 173,241
2022-04-12 $27.14 $27.17 $26.80 $26.84 $26.41 245,507
2022-04-11 $27.16 $27.23 $27.00 $27.00 $26.57 134,632
2022-04-08 $27.21 $27.39 $27.17 $27.31 $26.88 519,902
2022-04-07 $27.23 $27.34 $27.05 $27.27 $26.84 182,124
2022-04-06 $27.32 $27.40 $27.14 $27.28 $26.85 320,279
2022-04-05 $27.87 $27.91 $27.55 $27.61 $27.17 296,754
2022-04-04 $27.86 $28.02 $27.81 $28.02 $27.57 927,973
2022-04-01 $27.76 $27.82 $27.60 $27.79 $27.35 737,827
2022-03-31 $27.79 $27.85 $27.51 $27.52 $27.08 373,311
2022-03-30 $27.99 $28.09 $27.87 $27.95 $27.51 363,416
2022-03-29 $28.06 $28.12 $27.85 $28.05 $27.60 283,206
2022-03-28 $27.45 $27.57 $27.34 $27.57 $27.13 202,203
2022-03-25 $27.55 $27.60 $27.39 $27.60 $27.16 249,826
2022-03-24 $27.49 $27.63 $27.42 $27.61 $27.17 178,872
2022-03-23 $27.42 $27.61 $27.37 $27.42 $26.98 234,975
2022-03-22 $27.62 $27.75 $27.61 $27.71 $27.27 483,633
2022-03-21 $27.47 $27.52 $27.26 $27.40 $26.96 321,770
2022-03-18 $27.08 $27.64 $27.07 $27.62 $27.18 703,097
2022-03-17 $26.99 $27.34 $26.97 $27.29 $26.86 218,732
2022-03-16 $26.63 $27.16 $26.49 $27.16 $26.73 628,128
2022-03-15 $25.79 $26.00 $25.66 $25.98 $25.57 562,648
2022-03-14 $26.00 $26.15 $25.71 $25.78 $25.37 565,055
2022-03-11 $26.38 $26.41 $25.85 $25.86 $25.45 383,676
2022-03-10 $26.12 $26.33 $26.05 $26.18 $25.76 672,884
2022-03-09 $26.31 $26.65 $26.15 $26.53 $26.11 650,516
2022-03-08 $25.63 $26.04 $25.35 $25.58 $25.17 1,470,982
2022-03-07 $26.00 $26.05 $25.39 $25.48 $25.07 916,263
2022-03-04 $26.30 $26.34 $26.07 $26.32 $25.90 449,811
2022-03-03 $27.28 $27.29 $26.84 $26.92 $26.49 637,616
2022-03-02 $27.16 $27.42 $27.09 $27.38 $26.94 638,502
2022-03-01 $27.50 $27.57 $26.94 $27.10 $26.67 439,132
2022-02-28 $27.47 $27.81 $27.40 $27.56 $27.12 615,042
2022-02-25 $27.62 $28.06 $27.57 $28.05 $27.60 758,483
2022-02-24 $26.74 $27.44 $26.64 $27.41 $26.97 1,073,415
2022-02-23 $28.33 $28.35 $27.82 $27.85 $27.41 516,888
2022-02-22 $28.14 $28.32 $27.92 $28.10 $27.65 710,661
2022-02-18 $28.59 $28.66 $28.40 $28.47 $28.02 689,980
2022-02-17 $28.85 $28.90 $28.63 $28.63 $28.17 511,773
2022-02-16 $28.84 $29.12 $28.84 $29.05 $28.59 646,129
2022-02-15 $28.76 $28.96 $28.74 $28.94 $28.48 553,371
2022-02-14 $28.53 $28.53 $28.26 $28.46 $28.01 685,757
2022-02-11 $29.02 $29.13 $28.55 $28.64 $28.18 1,203,354
2022-02-10 $29.00 $29.43 $28.98 $29.04 $28.58 976,187
2022-02-09 $29.21 $29.36 $29.21 $29.36 $28.89 353,619
2022-02-08 $28.68 $28.93 $28.65 $28.91 $28.45 373,031
2022-02-07 $28.67 $28.85 $28.64 $28.71 $28.25 333,539
2022-02-04 $28.51 $28.78 $28.46 $28.68 $28.22 486,185
2022-02-03 $28.74 $28.82 $28.57 $28.60 $28.15 487,600
2022-02-02 $29.01 $29.03 $28.83 $28.98 $28.52 677,683
2022-02-01 $28.78 $28.86 $28.56 $28.86 $28.40 464,995
2022-01-31 $28.11 $28.61 $28.11 $28.59 $28.14 751,451
2022-01-28 $27.84 $28.05 $27.64 $28.05 $27.60 1,102,428
2022-01-27 $28.23 $28.31 $27.91 $27.97 $27.53 932,088
2022-01-26 $28.63 $28.67 $28.03 $28.17 $27.72 1,308,608
2022-01-25 $28.18 $28.52 $27.94 $28.34 $27.89 1,857,766
2022-01-24 $28.24 $28.44 $27.68 $28.43 $27.98 2,103,728
2022-01-21 $29.07 $29.12 $28.72 $28.75 $28.29 736,070
2022-01-20 $29.49 $29.61 $29.16 $29.17 $28.71 722,589
2022-01-19 $29.42 $29.46 $29.25 $29.25 $28.78 624,722
2022-01-18 $29.31 $29.41 $28.68 $29.26 $28.79 1,303,697
2022-01-14 $29.59 $29.74 $29.50 $29.69 $29.22 833,470
2022-01-13 $30.00 $30.01 $29.66 $29.68 $29.21 594,002
2022-01-12 $29.80 $29.95 $29.78 $29.95 $29.47 249,536
2022-01-11 $29.22 $29.58 $29.20 $29.54 $29.07 684,542
2022-01-10 $29.11 $29.17 $28.91 $29.14 $28.68 1,558,189
2022-01-07 $29.21 $29.38 $29.12 $29.34 $28.87 412,445
2022-01-06 $29.21 $29.32 $29.08 $29.17 $28.71 371,491
2022-01-05 $29.60 $29.66 $29.24 $29.24 $28.78 1,139,774
2022-01-04 $29.58 $29.65 $29.47 $29.55 $29.08 358,556
2022-01-03 $29.41 $29.48 $29.31 $29.46 $28.99 555,842
2021-12-31 $29.40 $29.44 $29.28 $29.31 $28.84 207,929
2021-12-30 $29.32 $29.41 $29.32 $29.35 $28.88 213,137
2021-12-29 $29.33 $29.33 $29.20 $29.27 $28.80 532,951
2021-12-28 $29.37 $29.44 $29.34 $29.36 $28.89 1,792,975
2021-12-27 $29.23 $29.39 $29.21 $29.38 $28.91 421,343
2021-12-23 $29.07 $29.23 $29.01 $29.17 $28.71 704,564
2021-12-22 $28.71 $29.02 $28.70 $29.01 $28.55 479,892
2021-12-21 $28.57 $28.78 $28.50 $28.77 $28.31 701,050
2021-12-20 $28.34 $28.38 $28.20 $28.37 $27.92 633,776
2021-12-17 $28.68 $28.76 $28.55 $28.57 $28.12 446,855
2021-12-16 $29.52 $29.54 $29.26 $29.35 $28.43 845,955
2021-12-15 $29.10 $29.32 $28.91 $29.32 $28.40 574,320
2021-12-14 $29.06 $29.17 $28.94 $29.06 $28.15 701,286
2021-12-13 $29.38 $29.38 $29.16 $29.18 $28.27 405,659
2021-12-10 $29.48 $29.55 $29.41 $29.52 $28.59 479,675
2021-12-09 $29.48 $29.56 $29.45 $29.46 $28.54 1,781,700
2021-12-08 $29.58 $29.69 $29.52 $29.64 $28.71 330,813
2021-12-07 $29.37 $29.58 $29.37 $29.57 $28.64 426,892
2021-12-06 $28.85 $29.02 $28.75 $29.00 $28.09 528,395
2021-12-03 $28.97 $29.00 $28.56 $28.72 $27.82 375,496
2021-12-02 $28.74 $29.01 $28.74 $28.93 $28.02 373,418
2021-12-01 $29.06 $29.21 $28.55 $28.55 $27.66 411,764
2021-11-30 $28.78 $28.89 $28.41 $28.63 $27.73 159,502
2021-11-29 $28.95 $28.99 $28.73 $28.87 $27.96 98,107
2021-11-26 $28.93 $28.95 $28.62 $28.74 $27.84 127,871
2021-11-24 $29.36 $29.57 $29.34 $29.57 $28.64 94,132
2021-11-23 $29.66 $29.77 $29.54 $29.69 $28.76 184,572
2021-11-22 $29.82 $29.92 $29.68 $29.68 $28.75 311,412
2021-11-19 $29.96 $30.00 $29.85 $29.87 $28.93 292,892
2021-11-18 $30.08 $30.10 $29.92 $30.08 $29.14 112,789
2021-11-17 $30.18 $30.20 $30.10 $30.16 $29.21 203,312
2021-11-16 $30.25 $30.30 $30.22 $30.25 $29.30 88,268
2021-11-15 $30.40 $30.44 $30.25 $30.27 $29.32 74,245
2021-11-12 $30.25 $30.34 $30.20 $30.32 $29.37 100,809
2021-11-11 $30.18 $30.24 $30.14 $30.17 $29.22 50,593
2021-11-10 $30.20 $30.26 $29.92 $29.95 $29.01 87,925
2021-11-09 $30.30 $30.34 $30.16 $30.22 $29.27 213,154
2021-11-08 $30.28 $30.34 $30.28 $30.30 $29.35 252,804
2021-11-05 $30.22 $30.23 $30.13 $30.23 $29.28 80,868
2021-11-04 $30.24 $30.24 $30.08 $30.19 $29.24 93,454
2021-11-03 $30.01 $30.24 $29.94 $30.22 $29.27 84,701
2021-11-02 $30.05 $30.06 $30.00 $30.03 $29.09 565,355
2021-11-01 $30.01 $30.19 $29.99 $30.18 $29.23 138,987
2021-10-29 $29.85 $29.88 $29.78 $29.86 $28.92 110,151
2021-10-28 $29.98 $30.11 $29.94 $30.11 $29.17 72,152
2021-10-27 $30.00 $30.07 $29.87 $29.87 $28.93 88,517
2021-10-26 $30.24 $30.24 $30.03 $30.05 $29.11 66,316
2021-10-25 $30.05 $30.12 $29.97 $30.08 $29.14 53,508
2021-10-22 $30.07 $30.17 $29.97 $30.05 $29.11 74,544
2021-10-21 $29.96 $30.03 $29.92 $29.96 $29.02 74,969
2021-10-20 $30.10 $30.17 $30.04 $30.15 $29.20 75,128
2021-10-19 $29.96 $30.07 $29.94 $30.06 $29.12 63,561
2021-10-18 $29.71 $29.83 $29.67 $29.79 $28.86 92,422
2021-10-15 $29.80 $29.89 $29.77 $29.88 $28.94 74,388
2021-10-14 $29.62 $29.65 $29.56 $29.62 $28.69 109,787
2021-10-13 $29.23 $29.42 $29.21 $29.40 $28.48 97,671
2021-10-12 $29.16 $29.18 $29.05 $29.08 $28.17 101,333
2021-10-11 $29.29 $29.35 $29.11 $29.11 $28.20 62,901
2021-10-08 $29.19 $29.22 $29.13 $29.15 $28.24 70,734
2021-10-07 $29.02 $29.24 $29.02 $29.17 $28.26 72,766
2021-10-06 $28.52 $28.80 $28.44 $28.79 $27.89 115,651
2021-10-05 $28.81 $29.04 $28.80 $28.97 $28.06 153,525
2021-10-04 $28.93 $28.95 $28.65 $28.74 $27.84 83,988
2021-10-01 $29.02 $29.11 $28.79 $29.06 $28.15 85,924
2021-09-30 $29.10 $29.18 $28.92 $28.97 $28.06 140,259
2021-09-29 $29.19 $29.20 $28.98 $28.98 $28.07 64,146
2021-09-28 $29.37 $29.37 $29.03 $29.09 $28.18 102,111
2021-09-27 $29.59 $29.72 $29.54 $29.68 $28.75 172,020
2021-09-24 $29.62 $29.68 $29.58 $29.61 $28.68 50,456
2021-09-23 $29.80 $29.95 $29.80 $29.88 $28.94 60,846
2021-09-22 $29.56 $29.81 $29.56 $29.61 $28.68 173,147
2021-09-21 $29.47 $29.50 $29.31 $29.38 $28.46 181,282
2021-09-20 $29.08 $29.21 $28.88 $29.10 $28.19 285,275
2021-09-17 $29.98 $30.02 $29.69 $29.78 $28.85 58,968
2021-09-16 $30.05 $30.11 $29.94 $30.08 $29.14 64,750
2021-09-15 $30.12 $30.24 $30.05 $30.24 $29.29 165,054
2021-09-14 $30.41 $30.46 $30.14 $30.17 $29.22 172,395
2021-09-13 $30.38 $30.38 $30.25 $30.35 $29.40 86,967
2021-09-10 $30.42 $30.45 $30.15 $30.17 $29.22 86,927
2021-09-09 $30.25 $30.36 $30.18 $30.23 $29.28 121,700
2021-09-08 $30.45 $30.46 $30.24 $30.29 $29.34 63,251
2021-09-07 $30.62 $30.65 $30.57 $30.57 $29.61 116,434
2021-09-03 $30.47 $30.59 $30.45 $30.57 $29.61 67,029
2021-09-02 $30.43 $30.48 $30.38 $30.40 $29.45 81,338
2021-09-01 $30.24 $30.44 $30.24 $30.34 $29.39 71,553
2021-08-31 $30.13 $30.14 $30.03 $30.03 $29.09 142,135
2021-08-30 $30.00 $30.01 $29.90 $29.99 $29.05 102,156
2021-08-27 $29.73 $29.99 $29.71 $29.99 $29.05 97,292
2021-08-26 $29.76 $29.79 $29.64 $29.69 $28.76 94,301
2021-08-25 $29.84 $29.90 $29.78 $29.87 $28.93 142,622
2021-08-24 $29.76 $29.91 $29.73 $29.85 $28.91 118,314
2021-08-23 $29.50 $29.65 $29.47 $29.64 $28.71 115,248
2021-08-20 $29.09 $29.29 $29.09 $29.29 $28.37 132,943
2021-08-19 $29.13 $29.28 $29.11 $29.22 $28.30 180,167
2021-08-18 $29.70 $29.82 $29.57 $29.59 $28.66 104,506
2021-08-17 $29.65 $29.74 $29.52 $29.64 $28.71 175,896
2021-08-16 $29.95 $30.03 $29.87 $30.03 $29.09 60,696
2021-08-13 $30.16 $30.21 $30.09 $30.21 $29.26 86,428
2021-08-12 $30.13 $30.13 $30.03 $30.10 $29.16 76,588
2021-08-11 $30.24 $30.24 $30.11 $30.22 $29.27 85,995
2021-08-10 $30.02 $30.05 $29.98 $30.05 $29.11 63,137
2021-08-09 $30.01 $30.03 $29.94 $29.99 $29.05 64,020
2021-08-06 $30.00 $30.04 $29.91 $29.94 $29.00 106,657
2021-08-05 $30.07 $30.15 $30.07 $30.09 $29.15 37,950
2021-08-04 $30.04 $30.15 $29.98 $29.98 $29.04 65,397
2021-08-03 $29.92 $30.03 $29.79 $30.01 $29.07 72,661
2021-08-02 $29.92 $29.98 $29.79 $29.85 $28.91 133,423
2021-07-30 $29.71 $29.83 $29.65 $29.70 $28.77 158,081
2021-07-29 $29.95 $29.98 $29.90 $29.92 $28.98 185,619
2021-07-28 $29.52 $29.77 $29.46 $29.74 $28.81 120,045
2021-07-27 $29.40 $29.40 $29.19 $29.40 $28.47 149,479
2021-07-26 $29.59 $29.69 $29.59 $29.65 $28.72 174,724
2021-07-23 $29.82 $29.82 $29.71 $29.81 $28.88 148,209
2021-07-22 $29.87 $29.87 $29.70 $29.81 $28.88 156,714
2021-07-21 $29.50 $29.78 $29.50 $29.78 $28.85 71,473
2021-07-20 $29.12 $29.43 $29.05 $29.40 $28.48 157,012
2021-07-19 $29.28 $29.28 $29.03 $29.17 $28.26 259,467
2021-07-16 $29.98 $29.98 $29.67 $29.72 $28.79 86,233
2021-07-15 $29.99 $30.04 $29.86 $29.95 $29.01 79,340
2021-07-14 $30.25 $30.25 $30.12 $30.12 $29.18 88,688
2021-07-13 $30.14 $30.18 $30.05 $30.06 $29.12 106,998
2021-07-12 $30.03 $30.16 $30.01 $30.15 $29.20 108,478
2021-07-09 $29.88 $30.09 $29.87 $30.09 $29.15 104,756
2021-07-08 $29.52 $29.62 $29.42 $29.57 $28.64 196,500
2021-07-07 $30.09 $30.12 $29.89 $30.07 $29.13 138,394
2021-07-06 $30.17 $30.17 $29.84 $29.96 $29.02 64,831
2021-07-02 $30.21 $30.27 $30.10 $30.27 $29.32 175,320
2021-07-01 $30.21 $30.22 $30.09 $30.21 $29.26 81,880
2021-06-30 $30.19 $30.25 $30.09 $30.20 $29.25 123,655
2021-06-29 $30.40 $30.41 $30.32 $30.41 $29.46 151,650
2021-06-28 $30.48 $30.48 $30.36 $30.43 $29.48 79,126
2021-06-25 $30.55 $30.55 $30.45 $30.53 $29.57 140,879
2021-06-24 $30.36 $30.43 $30.34 $30.43 $29.48 103,457
2021-06-23 $30.26 $30.31 $30.12 $30.13 $29.19 901,449
2021-06-22 $30.15 $30.27 $30.03 $30.22 $29.27 199,337
2021-06-21 $30.04 $30.26 $29.96 $30.26 $29.31 293,476
2021-06-18 $30.01 $30.03 $29.89 $29.92 $28.98 400,212
2021-06-17 $30.44 $30.51 $30.30 $30.40 $29.45 103,768
2021-06-16 $30.82 $30.83 $30.44 $30.55 $29.59 78,652
2021-06-15 $30.81 $30.84 $30.73 $30.81 $29.84 72,412
2021-06-14 $30.78 $30.85 $30.76 $30.85 $29.88 68,840
2021-06-11 $30.76 $30.78 $30.67 $30.78 $29.82 301,237
2021-06-10 $30.69 $30.79 $30.66 $30.72 $29.76 157,254
2021-06-09 $30.69 $30.71 $30.61 $30.64 $29.68 171,188
2021-06-08 $30.79 $30.79 $30.65 $30.72 $29.76 136,082
2021-06-07 $30.79 $30.79 $30.69 $30.79 $29.82 106,043
2021-06-04 $30.72 $30.77 $30.67 $30.77 $29.81 117,701
2021-06-03 $30.52 $30.55 $30.41 $30.47 $29.51 390,702
2021-06-02 $30.68 $30.73 $30.61 $30.71 $29.74 79,444
2021-06-01 $30.75 $30.75 $30.60 $30.64 $29.68 139,011
2021-05-28 $30.65 $30.76 $30.62 $30.68 $29.41 588,139
2021-05-27 $30.55 $30.61 $30.51 $30.54 $29.28 88,900
2021-05-26 $30.46 $30.55 $30.46 $30.50 $29.24 124,018
2021-05-25 $30.53 $30.58 $30.43 $30.48 $29.22 432,782
2021-05-24 $30.29 $30.43 $30.26 $30.38 $29.12 121,563
2021-05-21 $30.31 $30.31 $30.10 $30.20 $28.95 133,678
2021-05-20 $30.07 $30.28 $30.06 $30.22 $28.97 156,190
2021-05-19 $29.78 $30.02 $29.66 $29.93 $28.69 253,889
2021-05-18 $30.23 $30.27 $30.14 $30.14 $28.89 132,239
2021-05-17 $29.87 $29.99 $29.82 $29.99 $28.75 140,140
2021-05-14 $29.81 $30.03 $29.78 $30.02 $28.78 106,884
2021-05-13 $29.37 $29.54 $29.29 $29.49 $28.27 128,936
2021-05-12 $29.65 $29.75 $29.30 $29.35 $28.14 135,370
2021-05-11 $29.63 $29.93 $29.63 $29.88 $28.64 250,744
2021-05-10 $30.43 $30.44 $30.15 $30.15 $28.90 288,602
2021-05-07 $30.21 $30.46 $30.19 $30.42 $29.16 255,417
2021-05-06 $29.94 $30.11 $29.82 $30.09 $28.84 163,880
2021-05-05 $29.80 $29.91 $29.80 $29.82 $28.59 74,400
2021-05-04 $29.62 $29.68 $29.34 $29.55 $28.33 154,354
2021-05-03 $29.82 $29.93 $29.75 $29.90 $28.66 155,525
2021-04-30 $29.89 $29.89 $29.60 $29.69 $28.46 96,943
2021-04-29 $30.24 $30.24 $29.90 $30.12 $28.87 172,841
2021-04-28 $30.01 $30.19 $29.99 $30.13 $28.88 105,865
2021-04-27 $29.95 $30.01 $29.91 $29.97 $28.73 220,103
2021-04-26 $29.94 $30.05 $29.94 $30.01 $28.77 197,654
2021-04-23 $29.84 $30.04 $29.81 $30.00 $28.76 128,270
2021-04-22 $29.80 $29.84 $29.59 $29.65 $28.42 272,600
2021-04-21 $29.38 $29.78 $29.38 $29.77 $28.54 168,065
2021-04-20 $29.72 $29.72 $29.42 $29.49 $28.27 338,621
2021-04-19 $30.01 $30.04 $29.86 $29.92 $28.68 108,757
2021-04-16 $29.92 $30.04 $29.88 $30.01 $28.77 150,660
2021-04-15 $29.81 $29.88 $29.78 $29.88 $28.64 334,203
2021-04-14 $29.65 $29.74 $29.60 $29.62 $28.39 157,353
2021-04-13 $29.47 $29.59 $29.42 $29.58 $28.36 183,524
2021-04-12 $29.46 $29.47 $29.38 $29.42 $28.20 189,608
2021-04-09 $29.50 $29.60 $29.47 $29.60 $28.38 449,094
2021-04-08 $29.58 $29.64 $29.52 $29.60 $28.38 108,359
2021-04-07 $29.35 $29.42 $29.29 $29.37 $28.15 130,585
2021-04-06 $29.42 $29.54 $29.37 $29.48 $28.26 221,650
2021-04-05 $29.53 $29.66 $29.46 $29.63 $28.40 189,076
2021-04-01 $29.16 $29.34 $29.15 $29.34 $28.13 227,410
2021-03-31 $28.86 $29.03 $28.86 $28.91 $27.71 250,082
2021-03-30 $28.83 $28.99 $28.82 $28.93 $27.73 141,324
2021-03-29 $28.87 $29.01 $28.80 $28.97 $27.77 185,472
2021-03-26 $28.79 $29.11 $28.73 $29.10 $27.90 112,315
2021-03-25 $28.47 $28.67 $28.37 $28.64 $27.45 256,289
2021-03-24 $28.65 $28.71 $28.46 $28.47 $27.29 338,211
2021-03-23 $29.00 $29.00 $28.73 $28.78 $27.59 221,447
2021-03-22 $29.22 $29.27 $29.09 $29.21 $28.00 296,176
2021-03-19 $29.11 $29.24 $28.94 $29.20 $27.99 251,437
2021-03-18 $29.24 $29.41 $29.10 $29.15 $27.94 174,332
2021-03-17 $29.14 $29.48 $29.08 $29.46 $28.24 732,129
2021-03-16 $29.29 $29.36 $29.24 $29.29 $28.08 205,926
2021-03-15 $29.15 $29.24 $28.99 $29.24 $28.03 119,967
2021-03-12 $29.02 $29.23 $28.99 $29.22 $28.01 167,920
2021-03-11 $29.20 $29.34 $29.10 $29.32 $28.11 158,825
2021-03-10 $29.04 $29.04 $28.78 $28.92 $27.72 204,870
2021-03-09 $28.77 $28.94 $28.71 $28.86 $27.67 562,254
2021-03-08 $28.52 $28.65 $28.39 $28.40 $27.22 321,824
2021-03-05 $28.76 $28.77 $28.26 $28.74 $27.55 537,720
2021-03-04 $28.89 $28.97 $28.33 $28.49 $27.31 675,871
2021-03-03 $29.01 $29.10 $28.87 $28.87 $27.68 341,963
2021-03-02 $29.07 $29.14 $28.94 $29.03 $27.82 540,060
2021-03-01 $28.93 $29.15 $28.90 $29.08 $27.88 408,442
2021-02-26 $28.80 $28.80 $28.42 $28.51 $27.33 1,337,948
2021-02-25 $29.49 $29.54 $28.87 $28.95 $27.75 1,280,752
2021-02-24 $29.09 $29.48 $29.02 $29.41 $28.19 1,540,275
2021-02-23 $29.25 $29.47 $28.97 $29.40 $28.18 172,754
2021-02-22 $29.36 $29.53 $29.31 $29.32 $28.11 137,865
2021-02-19 $29.60 $29.76 $29.58 $29.63 $28.40 171,915
2021-02-18 $29.45 $29.51 $29.27 $29.48 $28.26 241,048
2021-02-17 $29.74 $29.79 $29.59 $29.77 $28.54 116,871
2021-02-16 $29.96 $29.98 $29.81 $29.87 $28.63 187,510
2021-02-12 $29.50 $29.71 $29.50 $29.71 $28.48 105,120
2021-02-11 $29.55 $29.61 $29.46 $29.58 $28.36 118,151
2021-02-10 $29.52 $29.52 $29.21 $29.34 $28.13 136,596
2021-02-09 $29.18 $29.39 $29.18 $29.34 $28.13 109,634
2021-02-08 $29.08 $29.20 $29.08 $29.14 $27.93 89,828
2021-02-05 $28.92 $29.00 $28.85 $29.00 $27.80 92,920
2021-02-04 $28.65 $28.77 $28.62 $28.76 $27.57 143,107
2021-02-03 $28.72 $28.80 $28.68 $28.78 $27.59 145,008
2021-02-02 $28.57 $28.69 $28.54 $28.66 $27.47 280,957
2021-02-01 $28.32 $28.40 $28.19 $28.39 $27.22 256,736
2021-01-29 $28.16 $28.21 $27.79 $27.91 $26.76 648,366
2021-01-28 $28.36 $28.68 $28.36 $28.53 $27.35 114,725
2021-01-27 $28.55 $28.62 $28.31 $28.36 $27.19 232,556
2021-01-26 $29.09 $29.09 $28.96 $29.07 $27.87 89,317
2021-01-25 $28.98 $29.12 $28.79 $29.11 $27.91 267,865
2021-01-22 $28.91 $29.09 $28.91 $29.05 $27.85 157,749
2021-01-21 $29.27 $29.27 $29.09 $29.25 $28.04 90,194
2021-01-20 $29.13 $29.25 $29.07 $29.24 $28.03 128,509
2021-01-19 $28.98 $28.98 $28.83 $28.92 $27.72 354,839
2021-01-15 $28.71 $28.77 $28.48 $28.62 $27.44 148,570
2021-01-14 $28.95 $29.15 $28.95 $29.06 $27.86 223,577
2021-01-13 $28.78 $28.88 $28.71 $28.82 $27.63 843,819
2021-01-12 $28.64 $28.85 $28.57 $28.83 $27.64 607,099
2021-01-11 $28.52 $28.70 $28.52 $28.59 $27.41 397,353
2021-01-08 $28.88 $28.94 $28.66 $28.94 $27.74 243,993
2021-01-07 $28.52 $28.60 $28.45 $28.60 $27.42 127,251
2021-01-06 $28.25 $28.63 $28.21 $28.47 $27.29 616,726
2021-01-05 $27.95 $28.29 $27.95 $28.23 $27.06 149,083
2021-01-04 $28.17 $28.19 $27.74 $27.86 $26.71 179,136
2020-12-31 $27.86 $27.86 $27.61 $27.65 $26.51 80,432
2020-12-30 $27.86 $27.95 $27.82 $27.82 $26.67 86,647
2020-12-29 $27.74 $27.76 $27.63 $27.69 $26.54 134,315
2020-12-28 $27.49 $27.53 $27.40 $27.45 $26.31 1,312,383
2020-12-24 $27.30 $27.32 $27.22 $27.32 $26.19 21,263
2020-12-23 $27.24 $27.35 $27.24 $27.33 $26.20 102,546
2020-12-22 $27.06 $27.08 $26.96 $27.03 $25.91 248,143
2020-12-21 $26.89 $27.19 $26.81 $27.11 $25.99 323,013
2020-12-18 $27.60 $27.60 $27.42 $27.50 $26.36 333,822
2020-12-17 $27.92 $27.97 $27.89 $27.91 $26.46 66,794
2020-12-16 $27.63 $27.77 $27.59 $27.74 $26.31 178,973
2020-12-15 $27.48 $27.63 $27.42 $27.62 $26.19 185,678
2020-12-14 $27.51 $27.56 $27.34 $27.36 $25.94 124,750
2020-12-11 $27.36 $27.40 $27.26 $27.36 $25.95 166,466
2020-12-10 $27.28 $27.55 $27.27 $27.51 $26.09 116,033
2020-12-09 $27.53 $27.54 $27.22 $27.38 $25.96 134,381
2020-12-08 $27.30 $27.41 $27.27 $27.41 $25.99 85,578
2020-12-07 $27.36 $27.43 $27.28 $27.33 $25.92 192,603
2020-12-04 $27.39 $27.49 $27.34 $27.45 $26.03 113,626
2020-12-03 $27.19 $27.31 $27.16 $27.19 $25.78 97,085
2020-12-02 $26.97 $27.10 $26.89 $27.07 $25.67 85,199
2020-12-01 $26.91 $27.06 $26.88 $27.05 $25.65 80,164
2020-11-30 $26.92 $26.92 $26.43 $26.43 $25.06 97,580
2020-11-27 $26.97 $27.09 $26.96 $27.05 $25.65 52,761
2020-11-25 $26.78 $26.93 $26.73 $26.89 $25.50 81,384
2020-11-24 $26.79 $26.97 $26.76 $26.97 $25.58 125,022
2020-11-23 $26.64 $26.68 $26.48 $26.56 $25.19 44,894
2020-11-20 $26.43 $26.57 $26.43 $26.54 $25.17 60,089
2020-11-19 $26.26 $26.45 $26.20 $26.45 $25.08 51,687
2020-11-18 $26.49 $26.54 $26.30 $26.30 $24.94 212,543
2020-11-17 $26.37 $26.50 $26.28 $26.44 $25.07 55,423
2020-11-16 $26.38 $26.44 $26.31 $26.42 $25.05 110,739
2020-11-13 $25.99 $26.14 $25.95 $26.12 $24.77 104,908
2020-11-12 $26.00 $26.05 $25.73 $25.75 $24.42 105,135
2020-11-11 $26.02 $26.13 $25.98 $26.08 $24.73 73,544
2020-11-10 $25.96 $26.04 $25.84 $25.91 $24.57 71,617
2020-11-09 $26.35 $26.35 $25.79 $25.80 $24.47 104,586
2020-11-06 $25.24 $25.35 $25.17 $25.25 $23.94 111,160
2020-11-05 $25.18 $25.22 $25.04 $25.18 $23.88 146,107
2020-11-04 $24.49 $24.84 $24.49 $24.64 $23.37 56,131
2020-11-03 $24.18 $24.38 $24.14 $24.28 $23.02 215,018
2020-11-02 $23.80 $23.87 $23.70 $23.84 $22.61 134,853
2020-10-30 $23.59 $23.59 $23.38 $23.53 $22.31 47,248
2020-10-29 $23.58 $23.77 $23.51 $23.72 $22.49 107,570
2020-10-28 $23.79 $23.79 $23.53 $23.54 $22.32 105,233
2020-10-27 $24.33 $24.35 $24.21 $24.26 $23.01 115,794
2020-10-26 $24.43 $24.48 $24.20 $24.34 $23.08 84,167
2020-10-23 $24.69 $24.75 $24.59 $24.75 $23.47 48,852
2020-10-22 $24.58 $24.64 $24.45 $24.58 $23.31 55,049
2020-10-21 $24.62 $24.74 $24.56 $24.58 $23.31 62,553
2020-10-20 $24.61 $24.76 $24.61 $24.65 $23.38 114,982
2020-10-19 $24.68 $24.72 $24.45 $24.47 $23.21 105,167
2020-10-16 $24.56 $24.66 $24.51 $24.55 $23.28 36,031
2020-10-15 $24.33 $24.50 $24.29 $24.48 $23.21 67,189
2020-10-14 $24.86 $24.91 $24.72 $24.75 $23.47 30,989
2020-10-13 $24.86 $24.86 $24.76 $24.80 $23.52 57,188
2020-10-12 $24.94 $25.05 $24.93 $25.01 $23.72 78,509
2020-10-09 $24.79 $24.89 $24.76 $24.86 $23.58 33,873
2020-10-08 $24.60 $24.70 $24.60 $24.69 $23.41 45,191
2020-10-07 $24.47 $24.57 $24.45 $24.50 $23.23 145,632
2020-10-06 $24.47 $24.54 $24.20 $24.26 $23.01 91,148
2020-10-05 $24.25 $24.47 $24.25 $24.47 $23.21 52,349
2020-10-02 $23.91 $24.16 $23.91 $24.08 $22.84 90,977
2020-10-01 $24.19 $24.21 $24.07 $24.19 $22.94 66,055
2020-09-30 $24.03 $24.18 $23.97 $24.05 $22.81 47,038
2020-09-29 $24.04 $24.10 $23.94 $24.00 $22.76 93,325
2020-09-28 $23.99 $24.06 $23.97 $24.05 $22.81 82,347
2020-09-25 $23.52 $23.72 $23.37 $23.72 $22.49 150,635
2020-09-24 $23.58 $23.81 $23.49 $23.67 $22.45 84,633
2020-09-23 $24.02 $24.05 $23.67 $23.71 $22.48 113,803
2020-09-22 $24.01 $24.02 $23.79 $23.96 $22.72 643,358
2020-09-21 $24.01 $24.06 $23.75 $24.04 $22.80 120,521
2020-09-18 $24.70 $24.70 $24.44 $24.53 $23.26 59,804
2020-09-17 $24.53 $24.73 $24.52 $24.72 $23.44 180,313
2020-09-16 $24.79 $24.92 $24.70 $24.70 $23.42 397,087
2020-09-15 $24.79 $24.84 $24.71 $24.74 $23.46 49,013
2020-09-14 $24.59 $24.65 $24.54 $24.55 $23.28 52,491
2020-09-11 $24.39 $24.47 $24.28 $24.39 $23.13 123,539
2020-09-10 $24.51 $24.56 $24.13 $24.14 $22.89 63,534
2020-09-09 $24.38 $24.51 $24.31 $24.43 $23.17 152,352
2020-09-08 $24.05 $24.21 $23.93 $24.04 $22.80 126,170
2020-09-04 $24.44 $24.47 $24.00 $24.43 $23.17 199,161
2020-09-03 $24.81 $24.81 $24.27 $24.35 $23.09 102,659
2020-09-02 $24.78 $24.95 $24.70 $24.92 $23.63 531,575
2020-09-01 $24.57 $24.67 $24.52 $24.63 $23.36 59,387
2020-08-31 $24.66 $24.66 $24.47 $24.53 $23.26 381,174
2020-08-28 $24.75 $24.80 $24.67 $24.79 $23.51 54,338
2020-08-27 $24.85 $24.85 $24.51 $24.60 $23.33 155,898
2020-08-26 $24.72 $24.85 $24.69 $24.83 $23.55 88,259
2020-08-25 $24.71 $24.71 $24.57 $24.68 $23.40 50,318
2020-08-24 $24.67 $24.67 $24.51 $24.59 $23.32 61,595
2020-08-21 $24.17 $24.30 $24.14 $24.28 $23.02 75,316
2020-08-20 $24.18 $24.38 $24.13 $24.35 $23.09 158,501
2020-08-19 $24.63 $24.64 $24.40 $24.45 $23.19 91,591
2020-08-18 $24.67 $24.68 $24.50 $24.59 $23.32 467,135
2020-08-17 $24.52 $24.60 $24.52 $24.57 $23.30 60,499
2020-08-14 $24.37 $24.44 $24.31 $24.36 $23.10 150,922
2020-08-13 $24.60 $24.62 $24.42 $24.49 $23.22 100,667
2020-08-12 $24.58 $24.72 $24.55 $24.61 $23.34 87,815
2020-08-11 $24.45 $24.48 $24.17 $24.21 $22.96 52,557
2020-08-10 $24.09 $24.15 $24.03 $24.15 $22.90 73,042
2020-08-07 $24.04 $24.10 $23.94 $24.09 $22.84 140,636
2020-08-06 $24.21 $24.32 $24.11 $24.30 $23.04 1,129,508
2020-08-05 $24.31 $24.39 $24.22 $24.26 $23.01 147,124
2020-08-04 $23.91 $24.09 $23.87 $24.09 $22.84 113,651
2020-08-03 $23.74 $23.96 $23.74 $23.92 $22.68 98,088
2020-07-31 $23.84 $23.84 $23.41 $23.60 $22.38 441,026
2020-07-30 $23.82 $23.98 $23.60 $23.95 $22.71 115,414
2020-07-29 $24.11 $24.28 $24.11 $24.23 $22.98 76,118
2020-07-28 $24.01 $24.10 $23.94 $23.94 $22.70 59,180
2020-07-27 $23.98 $24.14 $23.98 $24.11 $22.86 544,870
2020-07-24 $23.73 $23.85 $23.71 $23.79 $22.56 563,350
2020-07-23 $24.02 $24.13 $23.80 $23.84 $22.61 250,733
2020-07-22 $24.05 $24.11 $23.96 $24.05 $22.81 151,050
2020-07-21 $24.13 $24.20 $24.05 $24.09 $22.84 366,675
2020-07-20 $23.82 $23.95 $23.75 $23.94 $22.70 69,741
2020-07-17 $23.72 $23.78 $23.67 $23.78 $22.55 85,696
2020-07-16 $23.62 $23.72 $23.59 $23.66 $22.44 121,696
2020-07-15 $23.90 $23.98 $23.74 $23.86 $22.63 325,582
2020-07-14 $23.33 $23.64 $23.32 $23.64 $22.42 187,833
2020-07-13 $23.64 $23.79 $23.33 $23.35 $22.14 165,642
2020-07-10 $23.38 $23.51 $23.34 $23.48 $22.27 103,141
2020-07-09 $23.59 $23.59 $23.21 $23.39 $22.18 164,635
2020-07-08 $23.35 $23.57 $23.28 $23.57 $22.35 116,045
2020-07-07 $23.37 $23.46 $23.23 $23.23 $22.03 56,074
2020-07-06 $23.46 $23.60 $23.46 $23.56 $22.34 91,994
2020-07-02 $23.14 $23.21 $23.03 $23.09 $21.90 115,188
2020-07-01 $22.65 $22.81 $22.65 $22.74 $21.56 123,220
2020-06-30 $22.52 $22.71 $22.51 $22.66 $21.49 350,790
2020-06-29 $22.55 $22.67 $22.46 $22.67 $21.50 173,437
2020-06-26 $22.76 $22.78 $22.43 $22.51 $21.35 155,119
2020-06-25 $22.52 $22.82 $22.46 $22.79 $21.61 1,766,861
2020-06-24 $22.86 $22.87 $22.48 $22.54 $21.37 170,915
2020-06-23 $23.15 $23.21 $23.04 $23.04 $21.85 367,831
2020-06-22 $22.76 $22.94 $22.71 $22.89 $21.71 186,230
2020-06-19 $22.97 $22.97 $22.60 $22.62 $21.45 220,942
2020-06-18 $22.62 $22.80 $22.62 $22.68 $21.51 126,020
2020-06-17 $22.87 $22.91 $22.74 $22.77 $21.59 166,007
2020-06-16 $22.95 $22.95 $22.49 $22.71 $21.54 268,113
2020-06-15 $21.99 $22.52 $21.93 $22.44 $21.28 199,924
2020-06-12 $22.59 $22.63 $22.11 $22.42 $21.26 374,487
2020-06-11 $22.59 $22.67 $21.97 $22.01 $20.87 184,502
2020-06-10 $23.31 $23.39 $23.16 $23.25 $22.05 209,967
2020-06-09 $23.12 $23.31 $23.10 $23.26 $22.06 171,842
2020-06-08 $23.36 $23.50 $23.19 $23.48 $22.27 646,007
2020-06-05 $23.22 $23.39 $23.20 $23.26 $22.06 320,000
2020-06-04 $22.77 $22.94 $22.71 $22.77 $21.59 258,859
2020-06-03 $22.68 $22.98 $22.63 $22.92 $21.74 290,060
2020-06-02 $22.24 $22.43 $22.24 $22.38 $21.22 107,183
2020-06-01 $21.79 $22.11 $21.79 $22.11 $20.97 518,653
2020-05-29 $21.85 $21.93 $21.62 $21.90 $20.51 159,824
2020-05-28 $21.99 $22.15 $21.88 $21.90 $20.51 428,065
2020-05-27 $21.79 $21.88 $21.56 $21.78 $20.40 155,432
2020-05-26 $21.62 $21.71 $21.56 $21.59 $20.22 256,336
2020-05-22 $21.03 $21.03 $20.86 $20.99 $19.66 605,390
2020-05-21 $21.36 $21.38 $21.11 $21.20 $19.86 195,901
2020-05-20 $21.46 $21.57 $21.35 $21.45 $20.09 1,389,735
2020-05-19 $21.19 $21.31 $21.05 $21.06 $19.73 358,488
2020-05-18 $21.00 $21.38 $21.00 $21.30 $19.95 137,583
2020-05-15 $20.45 $20.59 $20.40 $20.55 $19.25 262,357
2020-05-14 $20.30 $20.60 $20.12 $20.59 $19.29 570,577
2020-05-13 $21.05 $21.05 $20.57 $20.69 $19.38 589,691
2020-05-12 $21.15 $21.24 $20.85 $20.85 $19.53 672,944
2020-05-11 $20.97 $21.16 $20.95 $21.07 $19.74 510,913
2020-05-08 $21.04 $21.13 $20.94 $21.09 $19.76 285,766
2020-05-07 $20.73 $20.84 $20.67 $20.73 $19.42 198,737
2020-05-06 $20.73 $20.78 $20.49 $20.49 $19.19 187,002
2020-05-05 $20.71 $20.79 $20.58 $20.62 $19.31 546,638
2020-05-04 $20.39 $20.57 $20.30 $20.55 $19.25 349,229
2020-05-01 $20.62 $20.68 $20.38 $20.49 $19.19 360,775
2020-04-30 $21.29 $21.29 $20.93 $21.01 $19.68 383,084
2020-04-29 $21.38 $21.55 $21.29 $21.51 $20.15 519,056
2020-04-28 $21.16 $21.16 $20.92 $20.94 $19.61 396,458
2020-04-27 $20.63 $20.84 $20.61 $20.80 $19.48 407,464
2020-04-24 $20.45 $20.51 $20.28 $20.48 $19.18 340,098
2020-04-23 $20.46 $20.70 $20.30 $20.33 $19.04 365,189
2020-04-22 $20.41 $20.42 $20.29 $20.38 $19.09 471,282
2020-04-21 $20.08 $20.23 $19.88 $20.00 $18.73 471,823
2020-04-20 $20.45 $20.80 $20.44 $20.46 $19.16 949,227
2020-04-17 $20.65 $20.76 $20.51 $20.71 $19.40 425,131
2020-04-16 $20.28 $20.32 $20.02 $20.19 $18.91 986,821
2020-04-15 $20.21 $20.34 $20.08 $20.17 $18.89 545,715
2020-04-14 $20.76 $20.95 $20.71 $20.84 $19.52 521,622
2020-04-13 $20.47 $20.54 $20.22 $20.44 $19.15 449,514
2020-04-09 $20.57 $20.71 $20.41 $20.56 $19.26 583,201
2020-04-08 $20.13 $20.34 $19.99 $20.28 $19.00 630,656
2020-04-07 $20.66 $20.71 $20.04 $20.08 $18.81 556,114
2020-04-06 $19.62 $20.04 $19.58 $20.00 $18.73 1,023,975
2020-04-03 $19.12 $19.22 $18.84 $18.96 $17.76 478,719
2020-04-02 $19.04 $19.41 $18.99 $19.35 $18.13 2,795,486
2020-04-01 $19.10 $19.30 $18.88 $18.90 $17.70 596,109
2020-03-31 $19.65 $19.93 $19.57 $19.72 $18.47 496,722
2020-03-30 $19.50 $19.83 $19.36 $19.81 $18.56 811,371
2020-03-27 $19.39 $19.74 $19.22 $19.45 $18.22 793,836
2020-03-26 $19.47 $20.22 $19.45 $20.20 $18.92 1,936,844
2020-03-25 $19.00 $19.68 $18.71 $19.35 $18.13 5,704,484
2020-03-24 $18.47 $18.79 $18.29 $18.70 $17.52 787,287
2020-03-23 $17.73 $17.73 $17.13 $17.27 $16.18 762,667
2020-03-20 $18.20 $18.43 $17.51 $17.51 $16.40 1,279,308
2020-03-19 $17.40 $18.06 $17.21 $17.68 $16.56 3,146,492
2020-03-18 $17.49 $17.96 $17.05 $17.45 $16.35 1,041,081
2020-03-17 $18.11 $18.76 $17.87 $18.62 $17.44 1,628,770
2020-03-16 $17.63 $18.56 $17.10 $17.85 $16.72 2,521,949
2020-03-13 $19.98 $20.07 $18.85 $19.76 $18.51 972,779
2020-03-12 $19.38 $19.38 $18.38 $18.75 $17.56 992,675
2020-03-11 $21.49 $21.54 $20.85 $21.00 $19.67 964,146
2020-03-10 $22.04 $22.11 $21.41 $22.07 $20.67 1,086,155
2020-03-09 $21.41 $22.30 $21.19 $21.21 $19.87 501,386
2020-03-06 $22.97 $23.15 $22.82 $23.03 $21.57 274,594
2020-03-05 $23.53 $23.70 $23.33 $23.45 $21.97 557,761
2020-03-04 $23.76 $24.02 $23.62 $24.00 $22.48 351,509
2020-03-03 $23.70 $23.98 $23.23 $23.36 $21.88 450,469
2020-03-02 $23.26 $23.62 $23.07 $23.62 $22.12 1,727,655
2020-02-28 $22.79 $23.22 $22.63 $23.22 $21.75 975,241
2020-02-27 $23.69 $23.92 $23.35 $23.35 $21.87 739,059
2020-02-26 $24.24 $24.38 $24.04 $24.07 $22.55 586,966
2020-02-25 $24.51 $24.53 $23.97 $24.01 $22.49 342,825
2020-02-24 $24.31 $24.50 $24.22 $24.37 $22.83 289,160
2020-02-21 $25.34 $25.38 $25.25 $25.31 $23.71 259,887
2020-02-20 $25.50 $25.55 $25.30 $25.43 $23.82 289,356
2020-02-19 $25.64 $25.67 $25.61 $25.65 $24.03 168,490
2020-02-18 $25.47 $25.56 $25.46 $25.50 $23.89 158,718
2020-02-14 $25.71 $25.72 $25.61 $25.66 $24.04 189,640
2020-02-13 $25.66 $25.76 $25.63 $25.67 $24.05 165,585
2020-02-12 $25.90 $25.92 $25.84 $25.90 $24.26 319,603
2020-02-11 $25.76 $25.81 $25.69 $25.74 $24.11 193,200
2020-02-10 $25.43 $25.56 $25.43 $25.55 $23.93 134,664
2020-02-07 $25.55 $25.57 $25.46 $25.47 $23.86 327,233
2020-02-06 $25.80 $25.80 $25.71 $25.74 $24.11 187,856
2020-02-05 $25.71 $25.72 $25.58 $25.66 $24.04 229,583
2020-02-04 $25.38 $25.49 $25.38 $25.43 $23.82 271,337
2020-02-03 $24.97 $25.09 $24.97 $24.97 $23.39 418,537
2020-01-31 $25.07 $25.07 $24.79 $24.89 $23.31 241,302
2020-01-30 $25.14 $25.33 $25.07 $25.32 $23.72 334,040
2020-01-29 $25.51 $25.51 $25.39 $25.43 $23.82 277,984
2020-01-28 $25.29 $25.43 $25.23 $25.42 $23.81 354,064
2020-01-27 $25.18 $25.29 $25.04 $25.18 $23.59 264,332
2020-01-24 $25.96 $25.99 $25.71 $25.76 $24.13 521,984
2020-01-23 $25.82 $25.92 $25.72 $25.91 $24.27 289,208
2020-01-22 $26.04 $26.09 $25.96 $25.98 $24.34 371,718
2020-01-21 $26.03 $26.03 $25.91 $25.92 $24.28 258,586
2020-01-17 $26.18 $26.22 $26.14 $26.20 $24.54 253,617
2020-01-16 $26.09 $26.13 $26.06 $26.12 $24.47 193,765
2020-01-15 $26.02 $26.04 $25.96 $26.00 $24.35 251,652
2020-01-14 $25.99 $26.07 $25.97 $26.06 $24.41 512,653
2020-01-13 $25.93 $26.05 $25.88 $26.04 $24.39 478,837
2020-01-10 $25.95 $25.97 $25.82 $25.84 $24.20 257,679
2020-01-09 $25.92 $25.92 $25.84 $25.91 $24.27 381,428
2020-01-08 $25.66 $25.87 $25.66 $25.81 $24.18 587,615
2020-01-07 $25.73 $25.77 $25.70 $25.71 $24.08 261,375
2020-01-06 $25.60 $25.77 $25.60 $25.77 $24.14 252,539
2020-01-03 $25.71 $25.86 $25.71 $25.72 $24.09 359,579
2020-01-02 $25.96 $26.06 $25.93 $26.06 $24.41 317,877
2019-12-31 $25.69 $25.77 $25.61 $25.77 $24.14 302,167
2019-12-30 $25.88 $25.88 $25.64 $25.67 $24.05 388,635
2019-12-27 $25.92 $25.92 $25.80 $25.84 $24.20 759,302
2019-12-26 $25.65 $25.79 $25.65 $25.79 $24.16 211,469
2019-12-24 $25.61 $25.64 $25.60 $25.64 $24.02 290,197
2019-12-23 $25.62 $25.68 $25.62 $25.65 $24.03 373,286
2019-12-20 $25.68 $25.68 $25.62 $25.64 $24.02 153,097
2019-12-19 $25.96 $26.02 $25.93 $26.02 $24.01 212,676
2019-12-18 $26.03 $26.03 $25.96 $26.01 $24.00 141,432
2019-12-17 $26.02 $26.05 $25.97 $26.00 $23.99 769,978
2019-12-16 $26.01 $26.07 $26.01 $26.04 $24.02 349,072
2019-12-13 $25.76 $25.94 $25.72 $25.78 $23.78 428,045
2019-12-12 $25.45 $25.67 $25.41 $25.67 $23.68 197,129
2019-12-11 $25.29 $25.44 $25.26 $25.40 $23.43 359,317
2019-12-10 $25.19 $25.28 $25.16 $25.23 $23.28 178,893
2019-12-09 $25.30 $25.34 $25.20 $25.21 $23.26 260,515
2019-12-06 $25.31 $25.34 $25.29 $25.33 $23.37 108,739
2019-12-05 $25.13 $25.15 $25.08 $25.11 $23.17 163,507
2019-12-04 $25.02 $25.12 $25.02 $25.12 $23.17 230,352
2019-12-03 $24.81 $24.89 $24.74 $24.87 $22.94 1,553,902
2019-12-02 $25.18 $25.18 $24.96 $25.06 $23.12 196,585
2019-11-29 $25.21 $25.22 $25.15 $25.17 $23.22 65,463
2019-11-27 $25.35 $25.39 $25.31 $25.37 $23.41 95,789
2019-11-26 $25.28 $25.33 $25.26 $25.33 $23.37 93,995
2019-11-25 $25.28 $25.35 $25.28 $25.35 $23.39 161,079
2019-11-22 $25.17 $25.21 $25.10 $25.14 $23.19 247,011
2019-11-21 $25.11 $25.16 $25.04 $25.12 $23.17 164,236
2019-11-20 $25.16 $25.23 $25.07 $25.14 $23.19 140,818
2019-11-19 $25.40 $25.40 $25.27 $25.31 $23.35 120,926
2019-11-18 $25.26 $25.34 $25.23 $25.30 $23.34 130,041
2019-11-15 $25.19 $25.30 $25.19 $25.29 $23.33 140,016
2019-11-14 $25.10 $25.15 $25.05 $25.15 $23.20 149,584
2019-11-13 $25.08 $25.18 $25.08 $25.15 $23.20 121,150
2019-11-12 $25.27 $25.33 $25.23 $25.28 $23.32 230,699
2019-11-11 $25.18 $25.31 $25.18 $25.28 $23.32 192,998
2019-11-08 $25.34 $25.37 $25.26 $25.37 $23.41 109,046
2019-11-07 $25.48 $25.50 $25.42 $25.45 $23.48 258,398
2019-11-06 $25.36 $25.38 $25.29 $25.35 $23.39 146,559
2019-11-05 $25.38 $25.38 $25.28 $25.34 $23.38 804,778
2019-11-04 $25.30 $25.34 $25.27 $25.33 $23.37 2,393,678
2019-11-01 $25.05 $25.11 $25.04 $25.11 $23.17 186,285
2019-10-31 $24.90 $24.90 $24.77 $24.86 $22.93 93,458
2019-10-30 $24.82 $24.96 $24.75 $24.96 $23.03 80,348
2019-10-29 $24.77 $24.88 $24.77 $24.85 $22.93 85,165
2019-10-28 $24.83 $24.92 $24.83 $24.88 $22.95 66,889
2019-10-25 $24.67 $24.80 $24.67 $24.78 $22.86 82,478
2019-10-24 $24.79 $24.79 $24.70 $24.75 $22.83 81,626
2019-10-23 $24.57 $24.69 $24.57 $24.67 $22.76 94,120
2019-10-22 $24.63 $24.72 $24.59 $24.59 $22.69 278,649
2019-10-21 $24.60 $24.62 $24.59 $24.59 $22.69 141,225
2019-10-18 $24.48 $24.51 $24.39 $24.47 $22.58 122,973
2019-10-17 $24.57 $24.59 $24.47 $24.53 $22.63 228,017
2019-10-16 $24.38 $24.48 $24.38 $24.45 $22.56 213,653
2019-10-15 $24.24 $24.46 $24.24 $24.40 $22.51 175,387
2019-10-14 $24.17 $24.22 $24.15 $24.15 $22.28 165,482
2019-10-11 $24.20 $24.37 $24.20 $24.28 $22.40 249,795
2019-10-10 $23.68 $23.89 $23.68 $23.85 $22.00 164,716
2019-10-09 $23.66 $23.74 $23.63 $23.69 $21.86 191,142
2019-10-08 $23.61 $23.63 $23.49 $23.49 $21.67 138,600
2019-10-07 $23.73 $23.84 $23.72 $23.73 $21.89 106,784
2019-10-04 $23.64 $23.80 $23.61 $23.80 $21.96 268,104
2019-10-03 $23.44 $23.63 $23.36 $23.63 $21.80 247,629
2019-10-02 $23.57 $23.57 $23.32 $23.32 $21.51 204,514
2019-10-01 $24.00 $24.02 $23.80 $23.86 $22.01 387,895
2019-09-30 $24.03 $24.10 $23.98 $24.04 $22.18 124,094
2019-09-27 $24.10 $24.16 $23.93 $23.97 $22.11 385,493
2019-09-26 $24.17 $24.18 $24.09 $24.14 $22.27 182,785
2019-09-25 $24.00 $24.11 $23.90 $24.08 $22.22 219,327
2019-09-24 $24.25 $24.26 $24.08 $24.12 $22.25 108,118
2019-09-23 $24.13 $24.25 $24.11 $24.22 $22.34 66,299
2019-09-20 $36.49 $36.60 $36.35 $36.41 $22.39 195,397
2019-09-19 $36.51 $36.60 $36.44 $36.47 $22.43 119,641
2019-09-18 $36.39 $36.45 $36.19 $36.40 $22.39 120,310
2019-09-17 $36.25 $36.51 $36.25 $36.50 $22.45 135,195
2019-09-16 $36.43 $36.48 $36.38 $36.40 $22.39 195,645
2019-09-13 $36.66 $36.74 $36.62 $36.65 $22.54 125,409
2019-09-12 $36.34 $36.55 $36.31 $36.50 $22.45 164,994
2019-09-11 $36.15 $36.30 $36.12 $36.29 $22.32 110,682
2019-09-10 $35.91 $36.09 $35.87 $36.03 $22.16 140,775
2019-09-09 $36.01 $36.01 $35.91 $35.97 $22.12 324,615
2019-09-06 $35.88 $35.96 $35.86 $35.89 $22.07 112,882
2019-09-05 $35.80 $35.88 $35.76 $35.77 $22.00 131,907
2019-09-04 $35.37 $35.53 $35.37 $35.51 $21.84 135,337
2019-09-03 $34.92 $35.01 $34.86 $34.99 $21.52 208,020
2019-08-30 $35.17 $35.19 $34.97 $35.13 $21.61 330,010
2019-08-29 $34.93 $35.00 $34.82 $34.93 $21.48 504,451
2019-08-28 $34.50 $34.70 $34.44 $34.65 $21.31 158,611
2019-08-27 $34.74 $34.81 $34.58 $34.59 $21.27 251,377
2019-08-26 $34.57 $34.67 $34.50 $34.62 $21.29 175,791
2019-08-23 $34.68 $34.96 $34.31 $34.32 $21.11 344,568
2019-08-22 $34.91 $34.95 $34.70 $34.79 $21.40 156,453
2019-08-21 $35.05 $35.06 $34.97 $34.99 $21.52 139,026
2019-08-20 $34.81 $34.85 $34.68 $34.72 $21.35 390,775
2019-08-19 $34.92 $34.93 $34.80 $34.81 $21.41 159,339
2019-08-16 $34.38 $34.63 $34.38 $34.60 $21.28 208,453
2019-08-15 $34.22 $34.28 $34.07 $34.21 $21.04 227,455
2019-08-14 $34.33 $34.40 $34.05 $34.05 $20.94 327,430
2019-08-13 $34.59 $35.11 $34.59 $35.00 $21.53 249,553
2019-08-12 $34.75 $34.84 $34.59 $34.64 $21.30 155,259
2019-08-09 $35.07 $35.13 $34.86 $34.95 $21.50 695,380
2019-08-08 $35.03 $35.28 $34.97 $35.21 $21.66 676,690
2019-08-07 $34.49 $34.90 $34.40 $34.87 $21.45 520,339
2019-08-06 $34.76 $34.81 $34.47 $34.68 $21.33 366,718
2019-08-05 $34.79 $34.79 $34.27 $34.44 $21.18 764,080
2019-08-02 $35.56 $35.58 $35.28 $35.40 $21.77 232,201
2019-08-01 $35.98 $36.29 $35.62 $35.74 $21.98 247,989
2019-07-31 $36.24 $36.32 $35.76 $35.98 $22.13 289,149
2019-07-30 $36.29 $36.29 $36.17 $36.22 $22.28 355,617
2019-07-29 $36.68 $36.68 $36.56 $36.62 $22.52 84,697
2019-07-26 $36.64 $36.67 $36.59 $36.61 $22.52 238,717
2019-07-25 $36.84 $36.84 $36.49 $36.53 $22.47 174,364
2019-07-24 $36.78 $36.89 $36.78 $36.89 $22.69 98,596
2019-07-23 $36.85 $36.88 $36.78 $36.88 $22.68 92,467
2019-07-22 $36.70 $36.73 $36.65 $36.70 $22.57 150,453
2019-07-19 $36.78 $36.80 $36.65 $36.67 $22.55 189,328
2019-07-18 $36.55 $36.77 $36.51 $36.76 $22.61 376,030
2019-07-17 $36.72 $36.76 $36.62 $36.62 $22.52 189,610
2019-07-16 $36.74 $36.81 $36.66 $36.68 $22.56 232,548
2019-07-15 $36.81 $36.85 $36.76 $36.80 $22.63 235,471
2019-07-12 $36.74 $36.76 $36.65 $36.76 $22.61 493,513
2019-07-11 $36.78 $36.80 $36.63 $36.70 $22.57 66,835
2019-07-10 $36.78 $36.86 $36.67 $36.71 $22.58 260,547
2019-07-09 $36.43 $36.56 $36.43 $36.55 $22.48 76,395
2019-07-08 $36.67 $36.73 $36.66 $36.70 $22.57 70,548
2019-07-05 $36.86 $36.90 $36.68 $36.89 $22.69 82,911
2019-07-03 $37.08 $37.15 $37.07 $37.15 $22.85 37,846
2019-07-02 $36.96 $37.02 $36.93 $37.00 $22.76 135,913
2019-07-01 $37.10 $37.11 $36.84 $36.92 $22.71 302,956
2019-06-28 $36.68 $36.72 $36.62 $36.67 $22.55 464,590
2019-06-27 $36.59 $36.60 $36.52 $36.58 $22.50 101,679
2019-06-26 $36.50 $36.54 $36.45 $36.46 $22.42 107,424
2019-06-25 $36.59 $36.59 $36.33 $36.34 $22.35 524,986
2019-06-24 $36.60 $36.66 $36.57 $36.60 $22.51 97,662
2019-06-21 $36.53 $36.62 $36.52 $36.54 $22.47 255,252
2019-06-20 $36.78 $36.81 $36.58 $36.71 $22.58 186,768
2019-06-19 $36.09 $36.36 $36.08 $36.30 $22.33 706,135
2019-06-18 $35.77 $36.06 $35.77 $36.03 $22.16 152,583
2019-06-17 $35.44 $35.54 $35.44 $35.47 $21.82 70,120
2019-06-14 $35.49 $35.50 $35.40 $35.41 $21.78 232,045
2019-06-13 $35.76 $35.79 $35.63 $35.68 $21.94 284,898
2019-06-12 $35.82 $35.84 $35.66 $35.67 $21.94 119,527
2019-06-11 $36.08 $36.12 $35.93 $36.00 $22.14 461,595
2019-06-10 $35.78 $35.87 $35.71 $35.77 $22.00 380,661
2019-06-07 $35.54 $35.72 $35.50 $35.58 $21.88 153,168
2019-06-06 $35.17 $35.28 $35.10 $35.23 $21.67 404,913
2019-06-05 $35.30 $35.30 $35.01 $35.07 $21.57 463,327
2019-06-04 $34.98 $35.19 $34.91 $35.17 $21.63 203,850
2019-06-03 $34.75 $34.91 $34.69 $34.84 $21.43 459,193
2019-05-31 $35.04 $35.22 $34.98 $35.20 $21.29 280,459
2019-05-30 $35.33 $35.43 $35.28 $35.42 $21.42 354,736
2019-05-29 $35.16 $35.27 $35.06 $35.26 $21.33 725,820
2019-05-28 $35.63 $35.69 $35.36 $35.36 $21.39 246,823
2019-05-24 $35.62 $35.63 $35.49 $35.57 $21.51 108,180
2019-05-23 $35.28 $35.36 $35.18 $35.31 $21.36 156,925
2019-05-22 $35.70 $35.76 $35.66 $35.70 $21.59 198,460
2019-05-21 $35.74 $35.84 $35.67 $35.84 $21.68 199,285
2019-05-20 $35.56 $35.66 $35.46 $35.56 $21.51 440,844
2019-05-17 $35.69 $35.86 $35.65 $35.70 $21.59 461,416
2019-05-16 $35.92 $36.15 $35.92 $36.02 $21.78 133,965
2019-05-15 $35.46 $35.89 $35.45 $35.83 $21.67 351,120
2019-05-14 $35.63 $35.80 $35.58 $35.73 $21.61 254,013
2019-05-13 $35.47 $35.54 $35.25 $35.33 $21.37 144,010
2019-05-10 $36.00 $36.26 $35.76 $36.22 $21.91 234,810
2019-05-09 $35.81 $36.05 $35.65 $35.96 $21.75 250,059
2019-05-08 $36.23 $36.40 $36.19 $36.26 $21.93 247,978
2019-05-07 $36.50 $36.54 $36.11 $36.25 $21.92 378,480
2019-05-06 $36.49 $36.92 $36.46 $36.88 $22.30 95,013
2019-05-03 $37.16 $37.36 $37.15 $37.35 $22.59 451,935
2019-05-02 $37.06 $37.07 $36.87 $36.95 $22.35 192,003
2019-05-01 $37.31 $37.35 $36.99 $37.00 $22.38 222,723
2019-04-30 $37.14 $37.25 $37.05 $37.23 $22.52 113,869
2019-04-29 $37.14 $37.22 $37.08 $37.18 $22.49 120,378
2019-04-26 $37.01 $37.09 $36.94 $37.09 $22.43 181,260
2019-04-25 $36.80 $36.93 $36.76 $36.93 $22.34 177,093
2019-04-24 $37.09 $37.09 $36.89 $36.94 $22.34 261,163
2019-04-23 $37.15 $37.30 $37.15 $37.30 $22.56 485,032
2019-04-22 $37.18 $37.24 $37.15 $37.23 $22.52 288,984
2019-04-18 $37.30 $37.34 $37.20 $37.32 $22.57 150,208
2019-04-17 $37.45 $37.45 $37.28 $37.34 $22.58 157,770
2019-04-16 $37.26 $37.30 $37.22 $37.24 $22.52 152,602
2019-04-15 $37.17 $37.18 $37.06 $37.13 $22.46 381,262
2019-04-12 $37.16 $37.21 $37.12 $37.20 $22.50 146,362
2019-04-11 $36.98 $37.01 $36.87 $36.93 $22.34 158,826
2019-04-10 $37.05 $37.13 $36.99 $37.10 $22.44 118,404
2019-04-09 $37.04 $37.04 $36.94 $36.96 $22.35 168,529
2019-04-08 $37.04 $37.12 $36.99 $37.10 $22.44 162,319
2019-04-05 $36.97 $37.10 $36.96 $37.09 $22.43 109,590
2019-04-04 $36.89 $36.98 $36.85 $36.98 $22.37 121,608
2019-04-03 $36.92 $37.07 $36.90 $36.93 $22.34 475,248
2019-04-02 $36.68 $36.70 $36.56 $36.69 $22.19 136,488
2019-04-01 $36.56 $36.70 $36.53 $36.66 $22.17 200,470
2019-03-29 $36.19 $36.22 $36.06 $36.21 $21.90 195,502
2019-03-28 $35.96 $36.01 $35.84 $35.98 $21.76 266,664
2019-03-27 $36.10 $36.10 $35.78 $35.97 $21.75 265,860
2019-03-26 $36.10 $36.17 $35.98 $36.06 $21.81 190,171
2019-03-25 $35.79 $35.94 $35.74 $35.88 $21.70 183,951
2019-03-22 $36.19 $36.23 $35.81 $35.81 $21.66 404,899
2019-03-21 $36.40 $36.64 $36.40 $36.64 $22.16 204,259
2019-03-20 $36.49 $36.80 $36.33 $36.61 $22.14 196,104
2019-03-19 $36.74 $36.74 $36.53 $36.62 $22.15 266,986
2019-03-18 $36.41 $36.55 $36.41 $36.52 $22.09 341,578
2019-03-15 $36.17 $36.35 $36.17 $36.33 $21.97 518,740
2019-03-14 $35.94 $35.97 $35.87 $35.92 $21.72 201,592
2019-03-13 $35.88 $36.02 $35.85 $36.00 $21.77 245,448
2019-03-12 $35.77 $35.80 $35.73 $35.79 $21.65 327,525
2019-03-11 $35.42 $35.74 $35.42 $35.74 $21.62 413,182
2019-03-08 $35.14 $35.31 $35.11 $35.29 $21.34 345,951
2019-03-07 $35.70 $35.72 $35.35 $35.38 $21.40 423,306
2019-03-06 $36.00 $36.03 $35.84 $35.87 $21.69 122,814
2019-03-05 $35.93 $36.04 $35.86 $35.97 $21.75 243,429
2019-03-04 $36.05 $36.05 $35.69 $35.87 $21.69 276,051
2019-03-01 $36.04 $36.06 $35.86 $35.93 $21.73 452,886
2019-02-28 $35.93 $35.93 $35.81 $35.84 $21.68 258,552
2019-02-27 $36.04 $36.09 $35.93 $36.00 $21.77 269,377
2019-02-26 $36.07 $36.23 $36.03 $36.13 $21.85 419,476
2019-02-25 $36.11 $36.18 $36.03 $36.03 $21.79 372,345
2019-02-22 $35.84 $35.97 $35.82 $35.89 $21.71 281,505
2019-02-21 $35.73 $35.76 $35.62 $35.70 $21.59 337,594
2019-02-20 $35.68 $35.93 $35.68 $35.78 $21.64 396,955
2019-02-19 $35.32 $35.68 $35.32 $35.62 $21.54 398,409
2019-02-15 $35.35 $35.44 $35.27 $35.43 $21.43 516,589
2019-02-14 $34.99 $35.21 $34.94 $35.09 $21.22 327,964
2019-02-13 $35.21 $35.27 $35.04 $35.04 $21.19 626,175
2019-02-12 $35.02 $35.15 $35.01 $35.11 $21.23 298,041
2019-02-11 $34.80 $34.85 $34.69 $34.72 $21.00 1,283,712
2019-02-08 $34.70 $34.83 $34.58 $34.83 $21.07 750,886
2019-02-07 $35.07 $35.16 $34.83 $34.95 $21.14 1,454,796
2019-02-06 $35.49 $35.52 $35.31 $35.33 $21.37 227,701
2019-02-05 $35.44 $35.62 $35.43 $35.58 $21.52 536,695
2019-02-04 $35.08 $35.24 $35.03 $35.24 $21.31 782,656
2019-02-01 $35.17 $35.25 $35.09 $35.18 $21.28 1,091,325
2019-01-31 $35.07 $35.28 $35.06 $35.22 $21.30 374,125
2019-01-30 $34.82 $35.23 $34.73 $35.11 $21.23 904,884
2019-01-29 $34.78 $34.82 $34.66 $34.67 $20.97 2,021,538
2019-01-28 $34.43 $34.59 $34.41 $34.59 $20.92 1,372,332
2019-01-25 $34.71 $34.85 $34.71 $34.77 $21.03 458,032
2019-01-24 $34.26 $34.41 $34.26 $34.37 $20.79 365,029
2019-01-23 $34.33 $34.39 $34.08 $34.25 $20.71 752,869
2019-01-22 $34.22 $34.29 $33.99 $34.08 $20.61 913,222
2019-01-18 $34.58 $34.66 $34.48 $34.62 $20.94 1,337,922
2019-01-17 $33.93 $34.38 $33.93 $34.29 $20.74 905,134
2019-01-16 $34.07 $34.22 $34.07 $34.17 $20.67 1,652,238
2019-01-15 $33.95 $34.11 $33.88 $34.03 $20.58 1,003,876
2019-01-14 $33.81 $33.95 $33.77 $33.84 $20.47 1,500,202
2019-01-11 $34.01 $34.11 $33.94 $34.03 $20.58 719,649
2019-01-10 $33.94 $34.24 $33.94 $34.23 $20.70 266,836
2019-01-09 $33.91 $34.15 $33.90 $34.06 $20.60 382,375
2019-01-08 $33.71 $33.72 $33.51 $33.68 $20.37 703,528
2019-01-07 $33.37 $33.59 $33.28 $33.49 $20.25 715,528
2019-01-04 $32.90 $33.43 $32.86 $33.38 $20.19 344,740
2019-01-03 $32.57 $32.57 $32.27 $32.37 $19.58 432,267
2019-01-02 $32.33 $32.71 $32.30 $32.69 $19.77 719,142
2018-12-31 $32.93 $32.93 $32.64 $32.74 $19.80 2,674,290
2018-12-28 $32.83 $32.84 $32.57 $32.72 $19.79 4,646,161
2018-12-27 $32.07 $32.49 $31.89 $32.49 $19.65 9,871,792
2018-12-26 $31.88 $32.52 $31.69 $32.45 $19.63 2,939,568
2018-12-24 $32.11 $32.17 $31.74 $31.78 $19.22 1,704,528
2018-12-21 $32.47 $32.59 $32.01 $32.09 $19.41 1,863,600
2018-12-20 $33.22 $33.32 $32.91 $33.05 $19.70 1,542,342
2018-12-19 $33.57 $33.82 $32.97 $33.10 $19.73 1,405,027
2018-12-18 $33.56 $33.68 $33.37 $33.47 $19.95 1,932,267
2018-12-17 $33.73 $33.78 $33.30 $33.43 $19.93 1,418,607
2018-12-14 $33.76 $33.95 $33.72 $33.72 $20.10 954,690
2018-12-13 $34.23 $34.34 $34.13 $34.17 $20.37 3,199,222
2018-12-12 $34.19 $34.42 $34.17 $34.17 $20.37 1,350,385
2018-12-11 $33.94 $33.94 $33.49 $33.71 $20.10 2,724,442
2018-12-10 $33.73 $33.74 $33.27 $33.59 $20.03 2,437,221
2018-12-07 $34.32 $34.49 $33.79 $33.89 $20.21 1,985,761
2018-12-06 $33.94 $34.35 $33.64 $34.32 $20.46 1,745,703
2018-12-04 $35.33 $35.41 $34.62 $34.63 $20.65 360,372
2018-12-03 $35.52 $35.52 $35.32 $35.49 $21.16 4,703,458
2018-11-30 $34.81 $34.97 $34.76 $34.93 $20.83 828,001
2018-11-29 $34.97 $35.14 $34.92 $35.00 $20.87 387,726
2018-11-28 $34.72 $35.22 $34.56 $35.18 $20.97 135,831
2018-11-27 $34.49 $34.64 $34.42 $34.61 $20.63 507,855
2018-11-26 $34.61 $34.75 $34.56 $34.66 $20.66 524,926
2018-11-23 $34.22 $34.30 $34.20 $34.22 $20.40 116,613
2018-11-21 $34.40 $34.64 $34.39 $34.48 $20.56 247,930
2018-11-20 $34.14 $34.25 $33.89 $33.98 $20.26 339,471
2018-11-19 $34.86 $34.89 $34.52 $34.61 $20.63 597,399
2018-11-16 $34.64 $35.00 $34.58 $34.97 $20.85 5,280,468
2018-11-15 $34.42 $34.94 $34.35 $34.85 $20.78 958,653
2018-11-14 $34.76 $34.81 $34.37 $34.57 $20.61 395,710
2018-11-13 $34.43 $34.77 $34.37 $34.48 $20.56 690,115
2018-11-12 $34.65 $34.65 $34.30 $34.33 $20.47 362,748
2018-11-09 $34.89 $34.92 $34.68 $34.86 $20.78 266,764
2018-11-08 $35.47 $35.51 $35.09 $35.20 $20.99 553,588
2018-11-07 $35.50 $35.66 $35.36 $35.65 $21.25 644,967
2018-11-06 $35.00 $35.17 $35.00 $35.15 $20.96 348,408
2018-11-05 $34.99 $35.10 $34.92 $35.06 $20.90 151,360
2018-11-02 $35.28 $35.32 $34.76 $34.98 $20.85 385,795
2018-11-01 $34.67 $34.94 $34.58 $34.94 $20.83 238,609
2018-10-31 $34.31 $34.47 $34.29 $34.34 $20.47 409,420
2018-10-30 $33.66 $34.03 $33.66 $34.01 $20.28 201,367
2018-10-29 $34.20 $34.22 $33.33 $33.60 $20.03 455,862
2018-10-26 $33.62 $34.04 $33.37 $33.83 $20.17 577,174
2018-10-25 $33.93 $34.26 $33.83 $34.07 $20.31 426,318
2018-10-24 $34.44 $34.48 $33.67 $33.67 $20.07 498,112
2018-10-23 $34.40 $34.77 $34.18 $34.67 $20.67 371,896
2018-10-22 $35.10 $35.16 $34.87 $34.94 $20.83 129,340
2018-10-19 $35.00 $35.21 $34.97 $34.99 $20.86 307,690
2018-10-18 $35.19 $35.23 $34.69 $34.74 $20.71 349,617
2018-10-17 $35.48 $35.52 $35.23 $35.37 $21.09 185,286
2018-10-16 $35.41 $35.72 $35.41 $35.67 $21.27 574,843
2018-10-15 $35.03 $35.21 $34.99 $35.06 $20.90 343,221
2018-10-12 $35.25 $35.25 $34.81 $35.15 $20.96 224,346
2018-10-11 $35.14 $35.29 $34.68 $34.83 $20.77 663,282
2018-10-10 $36.04 $36.04 $35.26 $35.31 $21.05 358,965
2018-10-09 $35.88 $36.18 $35.84 $36.11 $21.53 270,127
2018-10-08 $35.96 $36.21 $35.91 $36.19 $21.58 196,596
2018-10-05 $36.45 $36.49 $36.15 $36.34 $21.67 196,210
2018-10-04 $36.82 $36.82 $36.37 $36.49 $21.76 604,023
2018-10-03 $37.23 $37.27 $37.00 $37.07 $22.10 509,287
2018-10-02 $37.13 $37.22 $37.05 $37.14 $22.14 327,747
2018-10-01 $37.55 $37.56 $37.40 $37.42 $22.31 146,220
2018-09-28 $37.36 $37.52 $37.30 $37.36 $22.27 151,468
2018-09-27 $37.58 $37.78 $37.58 $37.61 $22.42 259,063
2018-09-26 $37.60 $37.83 $37.59 $37.59 $22.41 158,622
2018-09-25 $37.62 $37.67 $37.56 $37.57 $22.40 784,432
2018-09-24 $37.57 $37.57 $37.38 $37.38 $22.29 373,690
2018-09-21 $37.59 $37.69 $37.56 $37.64 $22.44 569,079
2018-09-20 $37.52 $37.60 $37.43 $37.57 $22.40 262,819
2018-09-19 $37.10 $37.21 $37.07 $37.14 $22.14 369,807
2018-09-18 $36.79 $37.02 $36.79 $36.95 $22.03 204,909
2018-09-17 $36.73 $36.79 $36.58 $36.62 $21.83 94,027
2018-09-14 $36.68 $36.75 $36.53 $36.63 $21.84 199,672
2018-09-13 $36.65 $36.73 $36.53 $36.59 $21.81 251,025
2018-09-12 $36.19 $36.39 $36.11 $36.30 $21.64 157,213
2018-09-11 $35.89 $36.14 $35.85 $36.14 $21.55 338,464
2018-09-10 $36.26 $36.27 $36.09 $36.13 $21.54 94,648
2018-09-07 $36.03 $36.19 $35.97 $36.09 $21.52 116,766
2018-09-06 $36.32 $36.43 $36.13 $36.27 $21.62 189,483
2018-09-05 $36.47 $36.49 $36.29 $36.35 $21.67 342,693
2018-09-04 $36.63 $36.74 $36.58 $36.69 $21.87 115,389
2018-08-31 $37.17 $37.31 $36.99 $37.18 $22.17 96,700
2018-08-30 $37.53 $37.53 $37.28 $37.34 $22.26 287,353
2018-08-29 $37.65 $37.89 $37.59 $37.89 $22.59 222,409
2018-08-28 $37.78 $37.84 $37.61 $37.61 $22.42 421,740
2018-08-27 $37.55 $37.77 $37.55 $37.72 $22.49 524,037
2018-08-24 $37.11 $37.27 $37.10 $37.22 $22.19 137,206
2018-08-23 $37.09 $37.17 $36.88 $36.91 $22.01 153,358
2018-08-22 $37.24 $37.32 $37.21 $37.25 $22.21 166,998
2018-08-21 $37.08 $37.23 $37.03 $37.11 $22.12 256,161
2018-08-20 $36.75 $36.86 $36.75 $36.83 $21.96 598,699
2018-08-17 $36.39 $36.74 $36.35 $36.67 $21.86 108,931
2018-08-16 $36.42 $36.56 $36.37 $36.43 $21.72 111,691
2018-08-15 $36.26 $36.26 $35.93 $36.15 $21.55 208,650
2018-08-14 $36.75 $36.84 $36.65 $36.82 $21.95 1,071,219
2018-08-13 $36.86 $36.89 $36.62 $36.66 $21.86 192,286
2018-08-10 $37.00 $37.03 $36.86 $36.93 $22.02 159,090
2018-08-09 $37.76 $37.83 $37.64 $37.64 $22.44 95,148
2018-08-08 $37.72 $37.82 $37.66 $37.76 $22.51 86,151
2018-08-07 $37.84 $37.90 $37.73 $37.78 $22.52 617,175
2018-08-06 $37.43 $37.57 $37.41 $37.49 $22.35 397,318
2018-08-03 $37.36 $37.68 $37.36 $37.68 $22.46 158,803
2018-08-02 $37.36 $37.55 $37.36 $37.55 $22.39 100,449
2018-08-01 $37.91 $37.97 $37.85 $37.85 $22.57 73,329
2018-07-31 $38.06 $38.13 $37.99 $38.03 $22.67 105,643
2018-07-30 $38.06 $38.11 $37.93 $37.93 $22.61 180,285
2018-07-27 $38.02 $38.11 $37.88 $37.94 $22.62 161,434
2018-07-26 $37.92 $37.98 $37.87 $37.90 $22.60 120,099
2018-07-25 $37.77 $38.14 $37.67 $38.07 $22.70 270,951
2018-07-24 $37.76 $37.91 $37.68 $37.73 $22.49 227,757
2018-07-23 $37.46 $37.49 $37.41 $37.45 $22.33 132,970
2018-07-20 $37.34 $37.55 $37.33 $37.52 $22.37 374,340
2018-07-19 $37.14 $37.35 $37.11 $37.27 $22.22 96,963
2018-07-18 $37.34 $37.49 $37.32 $37.44 $22.32 136,248
2018-07-17 $37.23 $37.47 $37.20 $37.45 $22.33 124,143
2018-07-16 $37.36 $37.40 $37.29 $37.34 $22.26 264,637
2018-07-13 $37.30 $37.44 $37.24 $37.44 $22.32 609,978
2018-07-12 $37.27 $37.36 $37.18 $37.34 $22.26 50,706
2018-07-11 $37.23 $37.29 $36.90 $36.98 $22.05 144,924
2018-07-10 $37.55 $37.67 $37.54 $37.67 $22.46 184,410
2018-07-09 $37.57 $37.66 $37.51 $37.63 $22.43 109,573
2018-07-06 $37.03 $37.33 $37.03 $37.29 $22.23 113,377
2018-07-05 $37.06 $37.06 $36.88 $37.03 $22.08 174,751
2018-07-03 $36.91 $36.94 $36.73 $36.77 $21.92 178,423
2018-07-02 $36.53 $36.65 $36.47 $36.65 $21.85 98,149
2018-06-29 $37.04 $37.13 $36.98 $37.02 $22.07 50,190
2018-06-28 $36.48 $36.70 $36.42 $36.68 $21.87 256,749
2018-06-27 $36.89 $37.01 $36.47 $36.50 $21.76 408,474
2018-06-26 $36.97 $37.00 $36.77 $36.89 $21.99 284,041
2018-06-25 $37.11 $37.17 $36.76 $36.88 $21.99 224,250
2018-06-22 $37.53 $37.54 $37.36 $37.40 $22.30 1,118,649
2018-06-21 $37.29 $37.29 $37.02 $37.08 $22.11 180,144
2018-06-20 $37.49 $37.49 $37.31 $37.40 $22.30 196,608
2018-06-19 $37.15 $37.31 $37.03 $37.31 $22.24 93,349
2018-06-18 $37.58 $37.69 $37.46 $37.69 $22.47 163,900
2018-06-15 $37.99 $37.99 $37.81 $37.98 $22.64 369,999
2018-06-14 $38.28 $38.39 $38.20 $38.23 $22.79 215,743
2018-06-13 $38.41 $38.48 $38.21 $38.31 $22.84 166,035
2018-06-12 $38.52 $38.52 $38.30 $38.37 $22.88 114,352
2018-06-11 $38.49 $38.64 $38.49 $38.59 $23.01 133,444
2018-06-08 $38.31 $38.42 $38.18 $38.36 $22.87 365,446
2018-06-07 $38.61 $38.61 $38.22 $38.33 $22.85 853,501
2018-06-06 $38.39 $38.60 $38.36 $38.59 $23.01 133,092
2018-06-05 $38.29 $38.35 $38.18 $38.21 $22.78 137,616
2018-06-04 $38.37 $38.49 $38.32 $38.32 $22.85 205,444
2018-06-01 $38.09 $38.15 $38.04 $38.13 $22.73 340,129
2018-05-31 $38.41 $38.41 $38.10 $38.31 $22.57 536,061
2018-05-30 $38.22 $38.50 $38.15 $38.44 $22.65 400,792
2018-05-29 $38.27 $38.31 $37.86 $37.98 $22.37 128,796
2018-05-25 $38.78 $38.84 $38.68 $38.78 $22.85 202,560
2018-05-24 $39.02 $39.02 $38.73 $38.96 $22.95 62,047
2018-05-23 $39.01 $39.14 $38.88 $39.14 $23.06 121,893
2018-05-22 $39.57 $39.58 $39.42 $39.45 $23.24 144,739
2018-05-21 $39.47 $39.48 $39.36 $39.42 $23.22 143,553
2018-05-18 $39.27 $39.27 $39.15 $39.23 $23.11 48,724
2018-05-17 $39.45 $39.54 $39.36 $39.44 $23.23 378,294
2018-05-16 $39.39 $39.53 $39.38 $39.51 $23.28 131,212
2018-05-15 $39.31 $39.39 $39.14 $39.33 $23.17 238,551
2018-05-14 $39.82 $39.86 $39.71 $39.74 $23.41 325,396
2018-05-11 $39.68 $39.74 $39.58 $39.63 $23.35 105,049
2018-05-10 $39.34 $39.59 $39.34 $39.57 $23.31 333,768
2018-05-09 $39.11 $39.23 $39.05 $39.21 $23.10 389,305
2018-05-08 $38.99 $39.09 $38.85 $39.09 $23.03 154,872
2018-05-07 $39.01 $39.17 $38.96 $39.05 $23.01 157,404
2018-05-04 $38.70 $39.15 $38.67 $39.08 $23.02 85,732
2018-05-03 $38.90 $39.00 $38.58 $38.95 $22.95 103,101
2018-05-02 $39.15 $39.20 $38.90 $38.90 $22.92 321,654
2018-05-01 $39.05 $39.05 $38.74 $39.00 $22.98 111,888
2018-04-30 $39.30 $39.35 $39.10 $39.11 $23.04 280,146
2018-04-27 $39.22 $39.29 $39.11 $39.27 $23.13 100,356
2018-04-26 $39.07 $39.19 $39.02 $39.13 $23.05 101,895
2018-04-25 $38.83 $38.94 $38.69 $38.89 $22.91 457,176
2018-04-24 $39.25 $39.29 $38.85 $39.01 $22.98 148,140
2018-04-23 $39.22 $39.23 $39.05 $39.14 $23.06 90,166
2018-04-20 $39.31 $39.31 $39.16 $39.23 $23.11 115,728
2018-04-19 $39.63 $39.63 $39.37 $39.45 $23.24 88,587
2018-04-18 $39.52 $39.65 $39.51 $39.63 $23.35 227,194
2018-04-17 $39.26 $39.47 $39.25 $39.42 $23.22 78,558
2018-04-16 $39.25 $39.27 $39.13 $39.25 $23.12 458,860
2018-04-13 $39.37 $39.37 $39.06 $39.15 $23.06 201,660
2018-04-12 $39.21 $39.34 $39.15 $39.28 $23.14 189,660
2018-04-11 $39.11 $39.32 $39.11 $39.16 $23.07 147,690
2018-04-10 $39.15 $39.32 $39.12 $39.24 $23.12 84,999
2018-04-09 $38.83 $39.04 $38.70 $38.74 $22.82 155,313
2018-04-06 $38.79 $38.89 $38.38 $38.47 $22.66 109,998
2018-04-05 $38.81 $39.00 $38.80 $38.92 $22.93 271,534
2018-04-04 $37.99 $38.67 $37.98 $38.64 $22.76 191,382
2018-04-03 $38.53 $38.60 $38.30 $38.53 $22.70 356,304
2018-04-02 $38.67 $38.79 $37.99 $38.19 $22.50 295,683
2018-03-29 $38.65 $38.99 $38.61 $38.85 $22.89 143,664
2018-03-28 $38.44 $38.67 $38.28 $38.45 $22.65 422,904
2018-03-27 $38.84 $38.88 $38.22 $38.34 $22.59 246,576
2018-03-26 $38.58 $38.72 $38.21 $38.72 $22.81 144,312
2018-03-23 $38.51 $38.51 $37.97 $37.99 $22.38 422,689
2018-03-22 $38.79 $38.85 $38.40 $38.40 $22.62 257,277
2018-03-21 $39.11 $39.44 $39.10 $39.29 $23.15 260,956
2018-03-20 $39.07 $39.25 $39.07 $39.15 $23.06 106,836
2018-03-19 $39.27 $39.27 $38.88 $39.05 $23.01 109,030
2018-03-16 $39.39 $39.49 $39.34 $39.39 $23.21 181,362
2018-03-15 $39.49 $39.61 $39.37 $39.46 $23.25 220,699
2018-03-14 $39.71 $39.73 $39.36 $39.47 $23.25 255,552
2018-03-13 $39.86 $39.86 $39.33 $39.41 $23.22 479,176
2018-03-12 $39.65 $39.77 $39.60 $39.74 $23.41 392,391
2018-03-09 $39.39 $39.64 $39.32 $39.64 $23.35 567,421
2018-03-08 $39.30 $39.31 $39.11 $39.25 $23.12 142,218
2018-03-07 $38.94 $39.20 $38.87 $39.17 $23.08 814,612
2018-03-06 $39.29 $39.31 $39.08 $39.23 $23.11 709,680
2018-03-05 $38.46 $38.96 $38.44 $38.92 $22.93 176,436
2018-03-02 $38.39 $38.75 $38.23 $38.73 $22.82 100,771
2018-03-01 $38.97 $39.07 $38.39 $38.65 $22.77 115,270
2018-02-28 $39.58 $39.58 $39.04 $39.04 $23.00 299,172
2018-02-27 $39.95 $39.97 $39.50 $39.50 $23.27 82,870
2018-02-26 $40.04 $40.20 $39.86 $40.20 $23.68 276,229
2018-02-23 $39.69 $39.88 $39.60 $39.86 $23.48 294,778
2018-02-22 $39.39 $39.64 $39.35 $39.43 $23.23 114,991
2018-02-21 $39.60 $39.87 $39.27 $39.28 $23.14 284,521
2018-02-20 $39.43 $39.62 $39.33 $39.43 $23.23 216,861
2018-02-16 $39.71 $40.02 $39.69 $39.80 $23.45 351,987
2018-02-15 $39.67 $39.75 $39.34 $39.74 $23.41 157,596
2018-02-14 $38.43 $39.39 $38.43 $39.39 $23.21 251,484
2018-02-13 $38.44 $38.67 $38.43 $38.64 $22.76 150,532
2018-02-12 $38.41 $38.76 $38.26 $38.67 $22.78 479,052
2018-02-09 $38.17 $38.27 $37.16 $38.11 $22.45 333,823
2018-02-08 $38.99 $38.99 $37.79 $37.82 $22.28 484,794
2018-02-07 $39.10 $39.39 $38.85 $38.86 $22.89 469,714
2018-02-06 $38.61 $39.63 $38.61 $39.54 $23.29 598,483
2018-02-05 $39.93 $40.16 $38.74 $38.78 $22.85 1,319,160
2018-02-02 $40.82 $40.82 $40.29 $40.30 $23.74 194,740
2018-02-01 $41.13 $41.30 $41.02 $41.24 $24.30 860,272
2018-01-31 $41.43 $41.43 $41.14 $41.25 $24.30 201,207
2018-01-30 $41.37 $41.37 $41.14 $41.16 $24.25 491,572
2018-01-29 $41.64 $41.65 $41.47 $41.56 $24.48 1,046,782
2018-01-26 $41.74 $42.01 $41.71 $42.01 $24.75 940,672
2018-01-25 $41.74 $41.77 $41.43 $41.52 $24.46 196,287
2018-01-24 $41.70 $41.78 $41.48 $41.62 $24.52 727,018
2018-01-23 $41.38 $41.50 $41.32 $41.50 $24.45 191,253
2018-01-22 $41.10 $41.34 $41.10 $41.32 $24.34 488,362
2018-01-19 $41.07 $41.13 $40.98 $41.11 $24.22 214,648
2018-01-18 $40.81 $40.93 $40.78 $40.89 $24.09 761,538
2018-01-17 $40.80 $41.04 $40.72 $40.91 $24.10 323,628
2018-01-16 $40.83 $40.89 $40.59 $40.65 $23.95 351,738
2018-01-12 $40.40 $40.68 $40.40 $40.68 $23.97 120,355
2018-01-11 $40.12 $40.30 $40.10 $40.29 $23.74 122,691
2018-01-10 $40.11 $40.13 $39.99 $40.06 $23.60 175,468
2018-01-09 $40.15 $40.21 $40.04 $40.17 $23.66 1,540,771
2018-01-08 $40.19 $40.19 $40.13 $40.16 $23.66 1,779,675
2018-01-05 $40.15 $40.28 $40.09 $40.25 $23.71 240,273
2018-01-04 $39.90 $40.01 $39.90 $39.95 $23.54 332,235
2018-01-03 $39.41 $39.64 $39.41 $39.63 $23.35 132,196
2018-01-02 $39.23 $39.38 $39.20 $39.38 $23.20 292,230
2017-12-29 $39.14 $39.15 $38.98 $39.00 $22.98 205,755
2017-12-28 $39.00 $39.01 $38.90 $38.93 $22.93 95,350
2017-12-27 $38.83 $38.88 $38.78 $38.80 $22.86 117,436
2017-12-26 $38.73 $38.78 $38.73 $38.73 $22.82 104,070
2017-12-22 $38.68 $38.76 $38.62 $38.73 $22.82 253,632
2017-12-21 $38.52 $38.71 $38.52 $38.65 $22.77 186,034
2017-12-20 $38.57 $38.57 $38.45 $38.46 $22.66 167,490
2017-12-19 $38.60 $38.60 $38.42 $38.46 $22.66 160,194
2017-12-18 $38.56 $38.68 $38.56 $38.60 $22.74 123,501
2017-12-15 $38.20 $38.24 $38.09 $38.16 $22.48 119,596
2017-12-14 $38.83 $38.83 $38.63 $38.63 $22.50 248,041
2017-12-13 $38.74 $38.91 $38.74 $38.86 $22.63 516,264
2017-12-12 $38.67 $38.73 $38.62 $38.64 $22.50 603,331
2017-12-11 $38.69 $38.77 $38.69 $38.72 $22.55 251,664
2017-12-08 $38.58 $38.64 $38.51 $38.61 $22.49 80,062
2017-12-07 $38.27 $38.46 $38.24 $38.39 $22.36 96,321
2017-12-06 $38.26 $38.37 $38.26 $38.32 $22.32 263,814
2017-12-05 $38.55 $38.67 $38.48 $38.51 $22.43 653,445
2017-12-04 $38.83 $38.85 $38.54 $38.54 $22.45 191,023
2017-12-01 $38.67 $38.77 $38.52 $38.65 $22.51 265,897
2017-11-30 $38.92 $38.95 $38.77 $38.80 $22.60 185,887
2017-11-29 $39.08 $39.08 $38.75 $38.81 $22.60 144,237
2017-11-28 $39.02 $39.09 $38.93 $39.08 $22.76 90,561
2017-11-27 $39.10 $39.10 $38.85 $38.85 $22.63 74,022
2017-11-24 $39.19 $39.20 $39.13 $39.18 $22.82 32,547
2017-11-22 $39.02 $39.05 $38.88 $39.01 $22.72 584,277
2017-11-21 $38.82 $38.92 $38.82 $38.84 $22.62 93,154
2017-11-20 $38.57 $38.60 $38.52 $38.53 $22.44 585,849
2017-11-17 $38.43 $38.52 $38.38 $38.48 $22.41 217,074
2017-11-16 $38.40 $38.54 $38.39 $38.50 $22.42 240,652
2017-11-15 $38.05 $38.15 $37.93 $38.08 $22.18 72,867
2017-11-14 $38.27 $38.30 $38.16 $38.27 $22.29 82,612
2017-11-13 $38.16 $38.39 $38.16 $38.34 $22.33 101,449
2017-11-10 $38.49 $38.52 $38.42 $38.48 $22.41 319,938
2017-11-09 $38.55 $38.62 $38.38 $38.59 $22.47 316,489
2017-11-08 $38.80 $38.88 $38.73 $38.85 $22.63 119,488
2017-11-07 $38.77 $38.83 $38.60 $38.71 $22.54 410,427
2017-11-06 $38.66 $38.85 $38.66 $38.85 $22.63 84,529
2017-11-03 $38.74 $38.74 $38.54 $38.67 $22.52 225,910
2017-11-02 $38.69 $38.77 $38.64 $38.75 $22.57 95,958
2017-11-01 $38.78 $38.84 $38.65 $38.65 $22.51 122,398
2017-10-31 $38.46 $38.58 $38.45 $38.53 $22.44 84,151
2017-10-30 $38.32 $38.40 $38.32 $38.36 $22.34 159,456
2017-10-27 $38.17 $38.37 $38.14 $38.34 $22.33 179,365
2017-10-26 $38.28 $38.34 $38.18 $38.18 $22.24 252,157
2017-10-25 $38.42 $38.42 $38.06 $38.19 $22.24 240,159
2017-10-24 $38.33 $38.42 $38.32 $38.34 $22.33 163,800
2017-10-23 $38.39 $38.43 $38.28 $38.28 $22.29 101,602
2017-10-20 $38.48 $38.48 $38.41 $38.41 $22.37 155,659
2017-10-19 $38.35 $38.48 $38.35 $38.47 $22.41 144,169
2017-10-18 $38.53 $38.64 $38.51 $38.58 $22.47 372,192
2017-10-17 $38.52 $38.53 $38.42 $38.49 $22.42 113,761
2017-10-16 $38.61 $38.66 $38.57 $38.61 $22.49 202,948
2017-10-13 $38.62 $38.64 $38.58 $38.59 $22.47 49,161
2017-10-12 $38.40 $38.45 $38.35 $38.40 $22.36 154,704
2017-10-11 $38.31 $38.43 $38.31 $38.40 $22.36 61,791
2017-10-10 $38.19 $38.32 $38.16 $38.30 $22.31 311,344
2017-10-09 $38.00 $38.00 $37.93 $37.94 $22.10 43,866
2017-10-06 $37.88 $37.98 $37.81 $37.98 $22.12 70,647
2017-10-05 $37.97 $38.08 $37.97 $38.04 $22.15 189,960
2017-10-04 $37.98 $38.06 $37.96 $38.03 $22.15 126,927
2017-10-03 $37.95 $38.06 $37.91 $38.06 $22.17 220,758
2017-10-02 $37.77 $37.87 $37.77 $37.81 $22.02 100,935
2017-09-29 $37.72 $37.89 $37.66 $37.83 $22.03 384,852
2017-09-28 $37.48 $37.63 $37.48 $37.59 $21.89 163,501
2017-09-27 $37.45 $37.57 $37.42 $37.53 $21.86 462,319
2017-09-26 $37.59 $37.59 $37.41 $37.54 $21.86 371,425
2017-09-25 $37.71 $37.77 $37.52 $37.60 $21.90 125,823
2017-09-22 $37.92 $37.97 $37.86 $37.89 $22.07 205,416
2017-09-21 $37.87 $37.94 $37.80 $37.88 $22.06 73,303
2017-09-20 $37.98 $38.06 $37.72 $37.92 $22.08 112,090
2017-09-19 $37.96 $38.00 $37.91 $37.98 $22.12 133,573
2017-09-18 $37.89 $37.95 $37.76 $37.84 $22.04 80,154
2017-09-15 $37.74 $37.76 $37.68 $37.73 $21.97 106,864
2017-09-14 $37.52 $37.69 $37.52 $37.68 $21.94 87,169
2017-09-13 $37.75 $37.77 $37.59 $37.61 $21.90 166,422
2017-09-12 $37.77 $37.82 $37.75 $37.79 $22.01 126,318
2017-09-11 $37.67 $37.77 $37.67 $37.73 $21.97 74,463
2017-09-08 $37.48 $37.49 $37.36 $37.38 $21.77 105,312
2017-09-07 $37.45 $37.46 $37.37 $37.43 $21.80 58,243
2017-09-06 $37.10 $37.23 $37.07 $37.18 $21.65 99,472
2017-09-05 $37.11 $37.14 $36.81 $36.94 $21.51 86,596
2017-09-01 $37.28 $37.28 $37.17 $37.22 $21.68 182,607
2017-08-31 $36.96 $37.15 $36.96 $37.12 $21.62 103,866
2017-08-30 $36.83 $36.89 $36.81 $36.83 $21.45 106,953
2017-08-29 $36.77 $36.93 $36.71 $36.87 $21.47 178,923
2017-08-28 $37.07 $37.07 $36.94 $37.00 $21.55 323,644
2017-08-25 $36.91 $37.10 $36.91 $37.02 $21.56 69,201
2017-08-24 $36.83 $36.91 $36.78 $36.78 $21.42 97,656
2017-08-23 $36.68 $36.83 $36.68 $36.80 $21.43 56,842
2017-08-22 $36.68 $36.79 $36.68 $36.79 $21.42 55,552
2017-08-21 $36.53 $36.60 $36.44 $36.54 $21.28 55,489
2017-08-18 $36.45 $36.61 $36.39 $36.48 $21.25 109,599
2017-08-17 $36.68 $36.73 $36.39 $36.39 $21.19 72,772
2017-08-16 $36.70 $36.84 $36.70 $36.83 $21.45 68,589
2017-08-15 $36.59 $36.59 $36.45 $36.53 $21.28 281,781
2017-08-14 $36.59 $36.69 $36.51 $36.60 $21.32 131,517
2017-08-11 $36.29 $36.40 $36.21 $36.29 $21.14 81,190
2017-08-10 $36.62 $36.63 $36.29 $36.33 $21.16 340,812
2017-08-09 $36.80 $36.90 $36.72 $36.90 $21.49 139,417
2017-08-08 $37.16 $37.18 $36.99 $37.03 $21.57 81,073
2017-08-07 $37.09 $37.18 $37.00 $37.17 $21.65 156,981
2017-08-04 $37.13 $37.14 $36.97 $37.10 $21.61 152,539
2017-08-03 $37.01 $37.09 $36.99 $37.04 $21.57 210,769
2017-08-02 $37.09 $37.10 $36.97 $37.08 $21.60 175,044
2017-08-01 $37.09 $37.17 $37.04 $37.07 $21.59 353,103
2017-07-31 $36.86 $36.92 $36.76 $36.89 $21.48 572,925
2017-07-28 $36.63 $36.81 $36.62 $36.79 $21.43 93,648
2017-07-27 $37.00 $37.00 $36.61 $36.75 $21.40 1,508,820
2017-07-26 $36.74 $36.95 $36.69 $36.92 $21.50 411,984
2017-07-25 $36.77 $36.79 $36.65 $36.68 $21.36 1,420,560
2017-07-24 $36.56 $36.62 $36.47 $36.61 $21.32 93,751
2017-07-21 $36.64 $36.64 $36.51 $36.60 $21.32 832,164
2017-07-20 $36.75 $36.80 $36.68 $36.75 $21.40 174,100
2017-07-19 $36.55 $36.67 $36.55 $36.66 $21.35 313,288
2017-07-18 $36.40 $36.45 $36.37 $36.44 $21.22 205,497
2017-07-17 $36.45 $36.47 $36.36 $36.40 $21.20 117,888
2017-07-14 $36.30 $36.52 $36.30 $36.50 $21.26 500,914
2017-07-13 $36.13 $36.18 $36.04 $36.15 $21.05 155,520
2017-07-12 $35.97 $36.13 $35.97 $36.08 $21.01 152,887
2017-07-11 $35.52 $35.70 $35.47 $35.67 $20.77 128,850
2017-07-10 $35.43 $35.56 $35.43 $35.55 $20.70 41,397
2017-07-07 $35.35 $35.45 $35.26 $35.41 $20.62 93,046
2017-07-06 $35.37 $35.47 $35.33 $35.35 $20.59 462,220
2017-07-05 $35.56 $35.66 $35.47 $35.57 $20.72 1,913,817
2017-07-03 $35.70 $35.75 $35.68 $35.69 $20.79 123,421
2017-06-30 $35.72 $35.72 $35.51 $35.66 $20.77 120,096
2017-06-29 $35.87 $35.87 $35.44 $35.61 $20.74 370,395
2017-06-28 $35.79 $35.98 $35.76 $35.95 $20.94 296,925
2017-06-27 $35.71 $35.75 $35.59 $35.63 $20.75 240,091
2017-06-26 $35.81 $35.89 $35.68 $35.69 $20.79 189,675
2017-06-23 $35.50 $35.64 $35.46 $35.58 $20.72 264,952
2017-06-22 $35.45 $35.53 $35.41 $35.47 $20.66 448,537
2017-06-21 $35.40 $35.48 $35.35 $35.39 $20.61 501,430
2017-06-20 $35.68 $35.68 $35.40 $35.40 $20.62 517,218
2017-06-19 $35.75 $35.82 $35.71 $35.76 $20.83 300,379
2017-06-16 $35.46 $35.61 $35.39 $35.61 $20.74 940,821
2017-06-15 $35.63 $35.77 $35.55 $35.73 $20.55 992,607
2017-06-14 $36.35 $36.37 $36.02 $36.10 $20.76 391,560
2017-06-13 $36.14 $36.19 $36.07 $36.16 $20.79 440,814
2017-06-12 $35.98 $36.03 $35.81 $35.91 $20.65 664,933
2017-06-09 $36.13 $36.22 $35.95 $36.09 $20.75 3,615,951
2017-06-08 $36.16 $36.25 $36.13 $36.23 $20.84 213,372
2017-06-07 $36.29 $36.34 $36.10 $36.22 $20.83 393,438
2017-06-06 $36.19 $36.26 $36.19 $36.25 $20.85 210,252
2017-06-05 $36.32 $36.35 $36.26 $36.32 $20.89 2,338,057
2017-06-02 $36.33 $36.46 $36.30 $36.44 $20.95 710,448
2017-06-01 $35.98 $36.15 $35.98 $36.13 $20.78 564,732
2017-05-31 $36.05 $36.05 $35.86 $35.91 $20.65 251,397
2017-05-30 $35.82 $35.94 $35.82 $35.92 $20.66 963,777
2017-05-26 $35.88 $35.96 $35.88 $35.95 $20.67 239,944
2017-05-25 $36.08 $36.13 $35.99 $36.03 $20.72 594,687
2017-05-24 $35.91 $36.01 $35.86 $36.01 $20.71 430,971
2017-05-23 $36.02 $36.09 $35.91 $35.94 $20.67 316,519
2017-05-22 $35.97 $36.01 $35.91 $35.99 $20.70 588,531
2017-05-19 $35.69 $35.91 $35.69 $35.89 $20.64 203,244
2017-05-18 $35.26 $35.46 $35.16 $35.41 $20.36 391,243
2017-05-17 $35.76 $35.80 $35.49 $35.49 $20.41 390,742
2017-05-16 $35.95 $35.97 $35.90 $35.97 $20.69 218,688
2017-05-15 $35.68 $35.77 $35.66 $35.76 $20.56 208,203
2017-05-12 $35.39 $35.57 $35.39 $35.57 $20.46 365,211
2017-05-11 $35.33 $35.39 $35.25 $35.39 $20.35 109,279
2017-05-10 $35.32 $35.44 $35.32 $35.44 $20.38 194,980
2017-05-09 $35.34 $35.38 $35.27 $35.34 $20.32 181,036
2017-05-08 $35.32 $35.36 $35.27 $35.32 $20.31 122,104
2017-05-05 $35.18 $35.49 $35.16 $35.47 $20.40 225,285
2017-05-04 $35.06 $35.16 $35.00 $35.16 $20.22 186,150
2017-05-03 $35.00 $35.07 $34.93 $35.01 $20.13 272,859
2017-05-02 $35.02 $35.15 $35.00 $35.12 $20.20 215,199
2017-05-01 $34.93 $34.99 $34.83 $34.93 $20.09 338,431
2017-04-28 $34.80 $34.81 $34.76 $34.80 $20.01 147,565
2017-04-27 $34.84 $34.84 $34.70 $34.79 $20.01 515,098
2017-04-26 $34.85 $34.95 $34.82 $34.83 $20.03 205,735
2017-04-25 $34.87 $34.97 $34.83 $34.94 $20.09 309,070
2017-04-24 $34.65 $34.71 $34.63 $34.70 $19.96 171,363
2017-04-21 $33.92 $33.96 $33.88 $33.96 $19.53 138,363
2017-04-20 $33.91 $34.00 $33.91 $33.93 $19.51 216,741
2017-04-19 $33.86 $33.87 $33.61 $33.66 $19.36 250,300
2017-04-18 $33.78 $33.86 $33.69 $33.82 $19.45 177,744
2017-04-17 $33.97 $34.06 $33.94 $34.06 $19.59 133,258
2017-04-13 $33.92 $33.94 $33.78 $33.80 $19.44 267,102
2017-04-12 $33.97 $34.02 $33.87 $34.00 $19.55 228,543
2017-04-11 $34.03 $34.03 $33.78 $34.03 $19.57 277,561
2017-04-10 $33.90 $33.93 $33.83 $33.90 $19.50 166,941
2017-04-07 $33.91 $34.01 $33.90 $33.93 $19.51 300,435
2017-04-06 $33.99 $34.03 $33.91 $33.98 $19.54 496,749
2017-04-05 $34.15 $34.22 $33.96 $33.97 $19.54 235,609
2017-04-04 $33.96 $34.14 $33.94 $34.12 $19.62 254,179
2017-04-03 $34.09 $34.12 $33.87 $34.11 $19.62 211,009
2017-03-31 $34.07 $34.18 $34.01 $34.11 $19.62 195,169
2017-03-30 $34.27 $34.34 $34.17 $34.18 $19.66 479,830
2017-03-29 $34.18 $34.34 $34.18 $34.32 $19.74 349,636
2017-03-28 $34.20 $34.37 $34.20 $34.30 $19.73 878,481
2017-03-27 $34.03 $34.21 $33.97 $34.20 $19.67 532,114
2017-03-24 $34.10 $34.17 $34.04 $34.13 $19.63 443,013
2017-03-23 $33.93 $34.11 $33.92 $34.02 $19.56 527,956
2017-03-22 $33.84 $34.00 $33.80 $33.99 $19.55 356,040
2017-03-21 $34.39 $34.42 $33.92 $33.93 $19.51 1,196,703
2017-03-20 $34.18 $34.27 $34.11 $34.17 $19.65 1,177,288
2017-03-17 $34.13 $34.20 $34.06 $34.11 $19.62 863,919
2017-03-16 $34.11 $34.12 $34.03 $34.10 $19.61 378,823
2017-03-15 $33.46 $33.91 $33.43 $33.91 $19.50 358,645
2017-03-14 $33.38 $33.42 $33.33 $33.36 $19.18 158,307
2017-03-13 $33.48 $33.62 $33.48 $33.62 $19.33 349,279
2017-03-10 $33.37 $33.41 $33.26 $33.39 $19.20 257,802
2017-03-09 $33.12 $33.15 $33.03 $33.11 $19.04 198,742
2017-03-08 $33.22 $33.25 $33.06 $33.06 $19.01 341,500
2017-03-07 $33.25 $33.32 $33.19 $33.26 $19.13 245,821
2017-03-06 $33.33 $33.34 $33.25 $33.30 $19.15 211,900
2017-03-03 $33.30 $33.44 $33.22 $33.43 $19.22 199,183
2017-03-02 $33.34 $33.35 $33.21 $33.22 $19.10 287,481
2017-03-01 $33.38 $33.56 $33.38 $33.50 $19.26 340,638
2017-02-28 $33.24 $33.29 $33.12 $33.13 $19.05 357,049
2017-02-27 $33.25 $33.30 $33.19 $33.29 $19.14 386,919
2017-02-24 $33.25 $33.34 $33.21 $33.27 $19.13 405,867
2017-02-23 $33.61 $33.63 $33.47 $33.57 $19.31 1,174,195
2017-02-22 $33.34 $33.47 $33.30 $33.44 $19.23 640,107
2017-02-21 $33.31 $33.46 $33.30 $33.44 $19.23 524,689
2017-02-17 $33.28 $33.28 $33.17 $33.25 $19.12 2,040,292
2017-02-16 $33.42 $33.46 $33.37 $33.46 $19.24 352,908
2017-02-15 $33.14 $33.38 $33.14 $33.38 $19.20 300,388
2017-02-14 $33.16 $33.24 $33.01 $33.23 $19.11 325,758
2017-02-13 $33.21 $33.28 $33.21 $33.23 $19.11 375,141
2017-02-10 $33.02 $33.14 $33.02 $33.12 $19.05 514,257
2017-02-09 $32.94 $33.03 $32.90 $33.01 $18.98 864,087
2017-02-08 $32.74 $32.90 $32.71 $32.85 $18.89 476,931
2017-02-07 $32.75 $32.79 $32.72 $32.75 $18.83 450,948
2017-02-06 $32.77 $32.83 $32.74 $32.83 $18.88 605,566
2017-02-03 $32.98 $33.07 $32.92 $33.02 $18.99 265,497
2017-02-02 $32.87 $32.93 $32.81 $32.91 $18.93 256,447
2017-02-01 $32.93 $32.93 $32.77 $32.87 $18.90 458,997
2017-01-31 $32.74 $32.79 $32.64 $32.76 $18.84 379,321
2017-01-30 $32.59 $32.70 $32.54 $32.68 $18.79 1,524,744
2017-01-27 $32.93 $32.95 $32.83 $32.89 $18.91 199,698
2017-01-26 $32.96 $33.02 $32.88 $32.96 $18.95 1,816,500
2017-01-25 $32.89 $33.05 $32.89 $33.05 $19.01 648,087
2017-01-24 $32.54 $32.75 $32.54 $32.72 $18.82 279,624
2017-01-23 $32.41 $32.58 $32.40 $32.58 $18.73 582,198
2017-01-20 $32.35 $32.46 $32.33 $32.46 $18.67 282,697
2017-01-19 $32.32 $32.37 $32.18 $32.31 $18.58 697,093
2017-01-18 $32.42 $32.49 $32.30 $32.36 $18.61 370,438
2017-01-17 $32.53 $32.55 $32.44 $32.51 $18.70 363,061
2017-01-13 $32.51 $32.60 $32.46 $32.59 $18.74 220,867
2017-01-12 $32.50 $32.50 $32.35 $32.47 $18.67 262,912
2017-01-11 $32.17 $32.45 $32.12 $32.45 $18.66 1,037,740
2017-01-10 $32.15 $32.27 $32.15 $32.19 $18.51 1,178,422
2017-01-09 $32.09 $32.15 $32.04 $32.10 $18.46 799,221
2017-01-06 $32.21 $32.21 $32.13 $32.17 $18.50 350,386
2017-01-05 $32.16 $32.36 $32.15 $32.26 $18.55 1,973,917
2017-01-04 $31.90 $32.08 $31.83 $32.08 $18.45 252,811
2017-01-03 $31.67 $31.72 $31.62 $31.72 $18.24 762,448
2016-12-30 $31.62 $31.62 $31.42 $31.49 $18.11 482,143
2016-12-29 $31.39 $31.49 $31.39 $31.46 $18.09 432,435
2016-12-28 $31.36 $31.37 $31.25 $31.26 $17.98 272,968
2016-12-27 $31.34 $31.39 $31.27 $31.34 $18.02 258,705
2016-12-23 $31.27 $31.35 $31.25 $31.32 $18.01 631,125
2016-12-22 $31.33 $31.33 $31.24 $31.30 $18.00 914,242
2016-12-21 $31.45 $31.46 $31.37 $31.39 $18.05 377,223
2016-12-20 $31.35 $31.44 $31.35 $31.44 $18.08 1,083,297
2016-12-19 $31.43 $31.43 $31.31 $31.32 $18.01 997,797
2016-12-16 $31.37 $31.47 $31.32 $31.37 $18.04 399,969
2016-12-15 $31.70 $31.81 $31.69 $31.79 $18.09 1,339,969
2016-12-14 $32.29 $32.34 $31.79 $31.83 $18.11 1,091,059
2016-12-13 $32.26 $32.46 $32.26 $32.41 $18.44 3,958,684
2016-12-12 $32.11 $32.14 $32.00 $32.06 $18.24 721,336
2016-12-09 $32.13 $32.20 $32.08 $32.17 $18.30 351,651
2016-12-08 $32.05 $32.16 $32.00 $32.13 $18.28 627,889
2016-12-07 $31.76 $32.13 $31.75 $32.09 $18.26 1,254,232
2016-12-06 $31.48 $31.68 $31.47 $31.65 $18.01 1,547,463
2016-12-05 $31.30 $31.52 $31.30 $31.47 $17.90 2,545,659
2016-12-02 $31.10 $31.27 $31.05 $31.20 $17.75 1,018,084
2016-12-01 $31.26 $31.26 $31.08 $31.12 $17.71 1,271,083
2016-11-30 $31.40 $31.40 $31.21 $31.25 $17.78 1,270,171
2016-11-29 $31.13 $31.33 $31.09 $31.28 $17.80 361,722
2016-11-28 $31.13 $31.22 $31.10 $31.14 $17.72 573,414
2016-11-25 $31.24 $31.24 $31.12 $31.19 $17.75 211,710
2016-11-23 $30.87 $31.08 $30.82 $31.07 $17.68 1,512,468
2016-11-22 $31.12 $31.18 $31.02 $31.18 $17.74 497,362
2016-11-21 $30.87 $31.05 $30.87 $31.05 $17.67 185,871
2016-11-18 $30.84 $30.85 $30.71 $30.76 $17.50 235,074
2016-11-17 $30.99 $31.08 $30.93 $31.03 $17.65 630,888
2016-11-16 $30.82 $30.91 $30.71 $30.83 $17.54 334,393
2016-11-15 $30.82 $31.11 $30.82 $31.11 $17.70 371,448
2016-11-14 $30.82 $30.95 $30.72 $30.86 $17.56 181,564
2016-11-11 $31.12 $31.12 $30.87 $31.08 $17.68 474,973
2016-11-10 $31.59 $31.59 $31.14 $31.37 $17.85 838,972
2016-11-09 $31.53 $31.85 $31.47 $31.59 $17.97 1,323,543
2016-11-08 $31.67 $31.99 $31.64 $31.91 $18.15 309,972
2016-11-07 $31.65 $31.81 $31.59 $31.81 $18.10 343,246
2016-11-04 $31.29 $31.37 $31.18 $31.21 $17.76 412,905
2016-11-03 $31.64 $31.67 $31.47 $31.51 $17.93 126,060
2016-11-02 $31.82 $31.82 $31.52 $31.59 $17.97 243,214
2016-11-01 $32.11 $32.11 $31.71 $31.85 $18.12 407,889
2016-10-31 $31.99 $32.05 $31.89 $31.98 $18.19 215,202
2016-10-28 $31.97 $32.07 $31.86 $31.97 $18.19 549,124
2016-10-27 $32.10 $32.13 $31.98 $32.01 $18.21 147,000
2016-10-26 $32.09 $32.15 $31.99 $32.06 $18.24 168,997
2016-10-25 $32.22 $32.26 $32.13 $32.26 $18.35 433,702
2016-10-24 $32.29 $32.36 $32.19 $32.27 $18.36 124,246
2016-10-21 $32.01 $32.23 $32.01 $32.22 $18.33 859,156
2016-10-20 $32.15 $32.29 $32.12 $32.27 $18.36 832,017
2016-10-19 $32.18 $32.29 $32.15 $32.23 $18.34 83,583
2016-10-18 $32.12 $32.18 $32.04 $32.14 $18.29 297,654
2016-10-17 $31.72 $31.81 $31.69 $31.71 $18.04 74,200
2016-10-14 $31.94 $32.03 $31.80 $31.80 $18.09 137,748
2016-10-13 $31.51 $31.81 $31.40 $31.75 $18.06 200,961
2016-10-12 $31.82 $31.94 $31.76 $31.90 $18.15 306,057
2016-10-11 $32.21 $32.21 $31.79 $31.88 $18.14 152,002
2016-10-10 $32.31 $32.47 $32.31 $32.40 $18.43 207,720
2016-10-07 $32.32 $32.32 $32.00 $32.22 $18.33 105,364
2016-10-06 $32.40 $32.43 $32.28 $32.39 $18.43 94,831
2016-10-05 $32.50 $32.57 $32.41 $32.54 $18.51 132,639
2016-10-04 $32.56 $32.62 $32.23 $32.30 $18.38 857,680
2016-10-03 $32.38 $32.47 $32.34 $32.45 $18.46 94,473
2016-09-30 $32.40 $32.55 $32.32 $32.48 $18.48 143,074
2016-09-29 $32.64 $32.68 $32.20 $32.29 $18.37 109,339
2016-09-28 $32.47 $32.70 $32.31 $32.70 $18.60 248,593
2016-09-27 $32.19 $32.43 $32.13 $32.39 $18.43 278,941
2016-09-26 $32.30 $32.31 $32.21 $32.22 $18.33 155,193
2016-09-23 $32.64 $32.67 $32.53 $32.53 $18.51 181,210
2016-09-22 $32.93 $33.03 $32.82 $32.92 $18.73 955,791
2016-09-21 $32.22 $32.56 $32.11 $32.51 $18.50 180,720
2016-09-20 $32.01 $32.05 $31.91 $31.91 $18.15 94,095
2016-09-19 $31.93 $31.94 $31.73 $31.78 $18.08 111,214
2016-09-16 $31.61 $31.63 $31.52 $31.59 $17.97 39,387
2016-09-15 $31.67 $32.00 $31.64 $31.98 $18.19 151,662
2016-09-14 $31.64 $31.83 $31.61 $31.65 $18.01 201,756
2016-09-13 $32.01 $32.01 $31.55 $31.67 $18.02 888,217
2016-09-12 $31.94 $32.41 $31.90 $32.39 $18.43 297,166
2016-09-09 $32.57 $32.57 $32.15 $32.15 $18.29 155,314
2016-09-08 $32.99 $33.03 $32.87 $32.89 $18.71 828,082
2016-09-07 $33.07 $33.08 $32.92 $32.99 $18.77 98,356
2016-09-06 $32.80 $32.99 $32.75 $32.97 $18.76 232,087
2016-09-02 $32.54 $32.66 $32.49 $32.63 $18.56 172,644
2016-09-01 $32.11 $32.24 $32.06 $32.24 $18.34 238,891
2016-08-31 $32.13 $32.13 $31.93 $32.02 $18.22 168,519
2016-08-30 $32.23 $32.31 $32.10 $32.17 $18.30 182,031
2016-08-29 $32.00 $32.22 $32.00 $32.21 $18.33 128,118
2016-08-26 $32.37 $32.60 $31.95 $32.07 $18.25 293,961
2016-08-25 $32.25 $32.34 $32.24 $32.28 $18.37 116,719
2016-08-24 $32.47 $32.49 $32.33 $32.37 $18.42 131,104
2016-08-23 $32.61 $32.65 $32.46 $32.48 $18.48 210,286
2016-08-22 $32.32 $32.39 $32.25 $32.39 $18.43 105,820
2016-08-19 $32.36 $32.47 $32.26 $32.45 $18.46 157,537
2016-08-18 $32.52 $32.67 $32.49 $32.67 $18.59 257,346
2016-08-17 $32.38 $32.52 $32.25 $32.50 $18.49 187,251
2016-08-16 $32.55 $32.58 $32.48 $32.51 $18.50 169,165
2016-08-15 $32.55 $32.66 $32.55 $32.59 $18.54 825,045
2016-08-12 $32.51 $32.53 $32.36 $32.40 $18.43 102,772
2016-08-11 $32.35 $32.52 $32.35 $32.50 $18.49 119,250
2016-08-10 $32.37 $32.37 $32.20 $32.22 $18.33 118,789
2016-08-09 $32.05 $32.24 $32.05 $32.16 $18.30 293,481
2016-08-08 $31.86 $31.90 $31.83 $31.89 $18.14 308,592
2016-08-05 $31.67 $31.78 $31.65 $31.77 $18.08 81,220
2016-08-04 $31.52 $31.63 $31.46 $31.61 $17.98 142,885
2016-08-03 $31.22 $31.43 $31.20 $31.43 $17.88 160,690
2016-08-02 $31.56 $31.60 $31.35 $31.48 $17.91 213,484
2016-08-01 $31.69 $31.78 $31.61 $31.64 $18.00 178,200
2016-07-29 $31.69 $31.83 $31.59 $31.79 $18.09 279,906
2016-07-28 $31.53 $31.54 $31.34 $31.54 $17.94 240,913
2016-07-27 $31.48 $31.57 $31.29 $31.48 $17.91 179,995
2016-07-26 $31.31 $31.45 $31.26 $31.36 $17.84 117,645
2016-07-25 $31.22 $31.30 $31.16 $31.22 $17.76 195,820
2016-07-22 $31.25 $31.32 $31.17 $31.32 $17.82 1,083,538
2016-07-21 $31.21 $31.32 $31.13 $31.18 $17.74 104,673
2016-07-20 $31.27 $31.35 $31.18 $31.31 $17.81 79,050
2016-07-19 $31.10 $31.13 $31.01 $31.05 $17.67 202,102
2016-07-18 $31.20 $31.39 $31.17 $31.36 $17.84 78,661
2016-07-15 $31.30 $31.31 $31.19 $31.25 $17.78 151,128
2016-07-14 $31.38 $31.44 $31.32 $31.37 $17.85 124,123
2016-07-13 $31.20 $31.20 $31.02 $31.11 $17.70 482,841
2016-07-12 $31.08 $31.20 $31.05 $31.09 $17.69 195,684
2016-07-11 $30.60 $30.79 $30.60 $30.69 $17.46 179,620
2016-07-08 $30.17 $30.32 $30.11 $30.30 $17.24 168,660
2016-07-07 $30.07 $30.11 $29.74 $29.87 $16.99 332,823
2016-07-06 $29.68 $29.95 $29.51 $29.95 $17.04 692,850
2016-07-05 $30.22 $30.26 $29.92 $30.00 $17.07 562,969
2016-07-01 $30.54 $30.59 $30.45 $30.56 $17.39 492,783
2016-06-30 $30.13 $30.46 $30.04 $30.45 $17.32 331,786
2016-06-29 $29.91 $30.09 $29.86 $30.04 $17.09 405,205
2016-06-28 $29.33 $29.48 $29.16 $29.48 $16.77 949,878
2016-06-27 $28.91 $29.00 $28.36 $28.70 $16.33 2,010,393
2016-06-24 $29.15 $29.87 $29.15 $29.19 $16.61 432,355
2016-06-23 $31.33 $31.58 $31.17 $31.55 $17.95 432,331
2016-06-22 $30.97 $31.02 $30.75 $30.77 $17.51 395,818
2016-06-21 $30.83 $30.95 $30.65 $30.76 $17.50 1,831,603
2016-06-20 $30.77 $30.82 $30.59 $30.63 $17.43 277,369
2016-06-17 $29.86 $29.97 $29.66 $29.93 $17.03 1,270,431
2016-06-16 $29.79 $30.22 $29.55 $30.19 $16.93 318,852
2016-06-15 $30.22 $30.48 $30.16 $30.21 $16.94 282,637
2016-06-14 $30.12 $30.19 $29.85 $30.00 $16.83 325,563
2016-06-13 $30.45 $30.65 $30.33 $30.38 $17.04 626,797
2016-06-10 $31.08 $31.08 $30.73 $30.82 $17.29 243,531
2016-06-09 $31.66 $31.72 $31.54 $31.64 $17.75 195,334
2016-06-08 $32.02 $32.12 $32.00 $32.05 $17.98 111,273
2016-06-07 $31.86 $32.01 $31.86 $31.93 $17.91 198,132
2016-06-06 $31.58 $31.74 $31.56 $31.66 $17.76 231,660
2016-06-03 $31.28 $31.47 $31.20 $31.47 $17.65 142,464
2016-06-02 $31.01 $31.18 $30.95 $31.16 $17.48 182,985
2016-06-01 $31.02 $31.15 $30.95 $31.13 $17.46 2,219,353
2016-05-31 $31.38 $31.44 $31.06 $31.15 $17.47 263,782
2016-05-27 $31.29 $31.32 $31.19 $31.23 $17.52 227,928
2016-05-26 $31.33 $31.37 $31.21 $31.29 $17.55 106,318
2016-05-25 $31.08 $31.22 $31.08 $31.18 $17.49 172,093
2016-05-24 $30.66 $30.90 $30.65 $30.86 $17.31 107,683
2016-05-23 $30.42 $30.55 $30.42 $30.46 $17.08 368,797
2016-05-20 $30.54 $30.61 $30.51 $30.56 $17.14 265,197
2016-05-19 $30.33 $30.35 $30.15 $30.31 $17.00 224,533
2016-05-18 $30.53 $30.82 $30.39 $30.53 $17.12 449,239
2016-05-17 $30.70 $30.81 $30.53 $30.57 $17.14 413,061
2016-05-16 $30.54 $30.81 $30.54 $30.77 $17.26 339,852
2016-05-13 $30.58 $30.66 $30.35 $30.41 $17.05 176,713
2016-05-12 $31.02 $31.11 $30.66 $30.81 $17.28 158,941
2016-05-11 $30.88 $30.98 $30.80 $30.80 $17.27 226,986
2016-05-10 $30.80 $31.02 $30.78 $31.02 $17.40 199,039
2016-05-09 $30.73 $30.74 $30.54 $30.55 $17.13 171,976
2016-05-06 $30.51 $30.71 $30.45 $30.67 $17.20 203,704
2016-05-05 $30.75 $30.77 $30.53 $30.61 $17.17 238,494
2016-05-04 $30.82 $30.86 $30.63 $30.69 $17.21 221,274
2016-05-03 $31.32 $31.32 $31.04 $31.06 $17.42 310,408
2016-05-02 $31.62 $31.72 $31.55 $31.68 $17.77 447,213
2016-04-29 $31.60 $31.65 $31.35 $31.51 $17.67 301,240
2016-04-28 $31.65 $31.87 $31.57 $31.61 $17.73 252,961
2016-04-27 $31.75 $32.01 $31.75 $31.96 $17.92 185,578
2016-04-26 $31.90 $31.94 $31.81 $31.91 $17.90 249,325
2016-04-25 $31.78 $31.81 $31.67 $31.76 $17.81 334,626
2016-04-22 $31.93 $32.03 $31.82 $31.92 $17.90 323,854
2016-04-21 $32.02 $32.10 $31.89 $31.93 $17.91 89,565
2016-04-20 $32.14 $32.31 $32.08 $32.18 $18.05 157,362
2016-04-19 $32.09 $32.22 $32.03 $32.18 $18.05 136,575
2016-04-18 $31.33 $31.67 $31.33 $31.65 $17.75 114,430
2016-04-15 $31.46 $31.51 $31.41 $31.41 $17.62 161,707
2016-04-14 $31.59 $31.59 $31.46 $31.48 $17.66 203,551
2016-04-13 $31.39 $31.49 $31.34 $31.46 $17.64 188,938
2016-04-12 $30.74 $31.05 $30.61 $30.99 $17.38 153,559
2016-04-11 $30.67 $30.80 $30.51 $30.51 $17.11 224,425
2016-04-08 $30.43 $30.56 $30.37 $30.44 $17.07 849,372
2016-04-07 $30.04 $30.12 $29.80 $29.86 $16.75 202,996
2016-04-06 $29.91 $30.30 $29.87 $30.27 $16.98 182,940
2016-04-05 $29.90 $29.96 $29.82 $29.85 $16.74 140,283
2016-04-04 $30.58 $30.63 $30.39 $30.43 $17.07 110,670
2016-04-01 $30.22 $30.56 $30.13 $30.53 $17.12 156,343
2016-03-31 $30.90 $31.01 $30.81 $30.81 $17.28 715,422
2016-03-30 $31.06 $31.18 $30.97 $30.98 $17.37 193,651
2016-03-29 $30.26 $30.80 $30.16 $30.78 $17.26 448,374
2016-03-28 $30.45 $30.57 $30.31 $30.38 $17.04 255,933
2016-03-24 $30.03 $30.23 $30.03 $30.22 $16.95 62,385
2016-03-23 $30.69 $30.69 $30.38 $30.40 $17.05 114,975
2016-03-22 $30.61 $30.85 $30.59 $30.81 $17.28 706,360
2016-03-21 $30.72 $30.87 $30.70 $30.82 $17.29 657,892
2016-03-18 $30.83 $30.91 $30.77 $30.83 $17.29 271,570
2016-03-17 $30.57 $30.86 $30.50 $30.82 $17.29 202,992
2016-03-16 $29.98 $30.51 $29.96 $30.49 $17.10 118,293
2016-03-15 $30.13 $30.14 $30.03 $30.11 $16.89 86,421
2016-03-14 $30.51 $30.56 $30.39 $30.45 $17.08 450,387
2016-03-11 $30.31 $30.57 $30.31 $30.57 $17.14 117,885
2016-03-10 $30.06 $30.20 $29.58 $29.83 $16.73 247,713
2016-03-09 $29.86 $29.94 $29.77 $29.85 $16.74 522,165
2016-03-08 $29.89 $29.89 $29.68 $29.69 $16.65 347,179
2016-03-07 $29.78 $30.17 $29.78 $30.05 $16.85 245,226
2016-03-04 $29.97 $30.20 $29.92 $30.08 $16.87 371,617
2016-03-03 $29.50 $29.76 $29.50 $29.73 $16.67 217,933
2016-03-02 $29.17 $29.47 $29.15 $29.46 $16.52 139,293
2016-03-01 $28.80 $29.25 $28.79 $29.18 $16.37 978,022
2016-02-29 $28.50 $28.63 $28.38 $28.40 $15.93 245,130
2016-02-26 $28.72 $28.77 $28.46 $28.49 $15.98 83,419
2016-02-25 $28.39 $28.60 $28.28 $28.59 $16.03 236,967
2016-02-24 $27.93 $28.32 $27.77 $28.29 $15.87 108,676
2016-02-23 $28.63 $28.67 $28.34 $28.36 $15.91 132,142
2016-02-22 $28.74 $28.88 $28.74 $28.85 $16.18 135,441
2016-02-19 $28.35 $28.50 $28.28 $28.50 $15.98 89,973
2016-02-18 $28.82 $28.82 $28.55 $28.57 $16.02 183,411
2016-02-17 $28.38 $28.74 $28.38 $28.71 $16.10 267,451
2016-02-16 $28.07 $28.18 $27.89 $28.18 $15.80 135,055
2016-02-12 $27.23 $27.66 $27.16 $27.62 $15.49 234,708
2016-02-11 $27.12 $27.24 $26.92 $27.13 $15.22 1,174,620
2016-02-10 $27.69 $27.88 $27.50 $27.52 $15.43 434,661
2016-02-09 $27.35 $27.68 $27.31 $27.55 $15.45 781,081
2016-02-08 $27.95 $27.97 $27.62 $27.86 $15.62 163,531
2016-02-05 $28.64 $28.67 $28.27 $28.37 $15.91 223,120
2016-02-04 $28.59 $28.86 $28.53 $28.72 $16.11 695,256
2016-02-03 $28.49 $28.63 $28.00 $28.61 $16.05 418,720
2016-02-02 $28.59 $28.59 $28.21 $28.28 $15.86 870,775
2016-02-01 $28.87 $29.10 $28.72 $29.01 $16.27 1,632,798
2016-01-29 $28.71 $29.13 $28.71 $29.10 $16.32 392,416
2016-01-28 $28.68 $28.68 $28.33 $28.50 $15.98 204,046
2016-01-27 $28.49 $28.73 $28.24 $28.35 $15.90 226,308
2016-01-26 $28.21 $28.52 $28.14 $28.50 $15.98 209,154
2016-01-25 $28.16 $28.31 $28.00 $28.05 $15.73 437,959
2016-01-22 $28.34 $28.48 $28.24 $28.42 $15.94 366,409
2016-01-21 $27.42 $27.81 $27.20 $27.59 $15.47 2,498,011
2016-01-20 $27.55 $27.67 $26.91 $27.49 $15.42 1,265,055
2016-01-19 $28.29 $28.35 $27.91 $28.10 $15.76 812,262
2016-01-15 $27.96 $28.03 $27.64 $27.81 $15.60 302,473
2016-01-14 $28.56 $28.94 $28.37 $28.82 $16.16 583,143
2016-01-13 $29.09 $29.15 $28.40 $28.44 $15.95 372,690
2016-01-12 $28.99 $29.06 $28.65 $28.86 $16.19 550,002
2016-01-11 $29.00 $29.01 $28.55 $28.78 $16.14 176,919
2016-01-08 $29.22 $29.26 $28.69 $28.74 $16.12 309,763
2016-01-07 $29.14 $29.39 $29.04 $29.07 $16.30 209,103
2016-01-06 $29.65 $29.78 $29.55 $29.67 $16.64 234,396
2016-01-05 $30.24 $30.26 $30.05 $30.24 $16.96 613,135
2016-01-04 $30.79 $30.79 $29.90 $30.27 $16.98 1,569,462
2015-12-31 $31.07 $31.17 $30.80 $30.80 $17.27 544,249
2015-12-30 $31.26 $31.26 $31.11 $31.12 $17.45 257,232
2015-12-29 $31.36 $31.48 $31.32 $31.39 $17.60 650,859
2015-12-28 $31.18 $31.18 $31.02 $31.15 $17.47 229,779
2015-12-24 $31.26 $31.37 $31.21 $31.28 $17.54 136,284
2015-12-23 $31.06 $31.32 $31.04 $31.32 $17.57 955,603
2015-12-22 $30.66 $30.83 $30.55 $30.80 $17.27 326,548
2015-12-21 $30.74 $30.83 $30.42 $30.56 $17.14 1,174,743
2015-12-18 $30.53 $30.59 $30.40 $30.42 $17.06 1,286,034
2015-12-17 $31.43 $31.43 $31.07 $31.08 $17.20 300,298
2015-12-16 $31.20 $31.50 $31.02 $31.43 $17.39 976,749
2015-12-15 $30.83 $30.99 $30.78 $30.85 $17.07 541,447
2015-12-14 $30.68 $30.72 $30.35 $30.61 $16.94 452,953
2015-12-11 $30.78 $30.79 $30.52 $30.54 $16.90 286,090
2015-12-10 $31.33 $31.41 $31.16 $31.16 $17.24 626,737
2015-12-09 $31.34 $31.61 $31.12 $31.24 $17.29 268,887
2015-12-08 $31.27 $31.43 $31.21 $31.36 $17.35 441,295
2015-12-07 $31.96 $31.97 $31.73 $31.81 $17.60 324,151
2015-12-04 $31.83 $32.20 $31.79 $32.13 $17.78 245,656
2015-12-03 $32.24 $32.25 $31.80 $31.90 $17.65 360,184
2015-12-02 $32.30 $32.36 $32.05 $32.11 $17.77 579,916
2015-12-01 $32.39 $32.48 $32.30 $32.48 $17.97 147,642
2015-11-30 $32.15 $32.18 $32.08 $32.13 $17.78 120,160
2015-11-27 $32.24 $32.24 $32.15 $32.17 $17.80 26,625
2015-11-25 $32.30 $32.35 $32.19 $32.29 $17.87 361,999
2015-11-24 $32.04 $32.33 $32.02 $32.26 $17.85 185,355
2015-11-23 $32.35 $32.42 $32.17 $32.24 $17.84 188,142
2015-11-20 $32.55 $32.62 $32.41 $32.44 $17.95 158,617
2015-11-19 $32.39 $32.50 $32.39 $32.50 $17.99 1,257,939
2015-11-18 $32.01 $32.28 $32.00 $32.24 $17.84 194,823
2015-11-17 $32.04 $32.11 $31.91 $31.92 $17.66 107,977
2015-11-16 $31.46 $31.89 $31.46 $31.86 $17.63 260,526
2015-11-13 $31.56 $31.64 $31.40 $31.52 $17.44 335,547
2015-11-12 $31.88 $32.00 $31.75 $31.76 $17.58 753,205
2015-11-11 $32.26 $32.29 $32.11 $32.13 $17.78 469,927
2015-11-10 $31.87 $32.05 $31.81 $32.02 $17.72 1,496,008
2015-11-09 $32.20 $32.23 $31.91 $32.07 $17.75 121,057
2015-11-06 $32.36 $32.46 $32.17 $32.46 $17.96 256,393
2015-11-05 $32.72 $32.73 $32.52 $32.65 $18.07 77,754
2015-11-04 $32.90 $32.93 $32.55 $32.71 $18.10 77,359
2015-11-03 $32.57 $32.93 $32.56 $32.83 $18.17 103,479
2015-11-02 $32.59 $32.77 $32.59 $32.76 $18.13 107,056
2015-10-30 $32.57 $32.65 $32.46 $32.47 $17.97 539,533
2015-10-29 $32.46 $32.59 $32.45 $32.56 $18.02 191,032
2015-10-28 $32.81 $33.00 $32.51 $32.74 $18.12 584,077
2015-10-27 $32.74 $32.82 $32.65 $32.69 $18.09 58,272
2015-10-26 $33.04 $33.09 $32.97 $32.99 $18.26 141,844
2015-10-23 $33.16 $33.21 $33.01 $33.12 $18.33 119,943
2015-10-22 $32.63 $32.96 $32.63 $32.88 $18.20 133,735
2015-10-21 $32.73 $32.73 $32.41 $32.42 $17.94 91,782
2015-10-20 $32.53 $32.66 $32.49 $32.61 $18.04 464,938
2015-10-19 $32.64 $32.64 $32.53 $32.60 $18.04 48,393
2015-10-16 $32.75 $32.84 $32.65 $32.83 $18.17 106,681
2015-10-15 $32.52 $32.83 $32.52 $32.79 $18.15 95,848
2015-10-14 $32.25 $32.36 $32.16 $32.25 $17.85 499,282
2015-10-13 $32.15 $32.38 $32.11 $32.13 $17.78 354,684
2015-10-12 $32.59 $32.62 $32.51 $32.55 $18.01 106,762
2015-10-09 $32.70 $32.74 $32.54 $32.64 $18.06 118,917
2015-10-08 $32.11 $32.59 $32.11 $32.57 $18.02 214,050
2015-10-07 $32.21 $32.34 $32.03 $32.27 $17.86 148,875
2015-10-06 $31.71 $31.85 $31.66 $31.74 $17.56 1,850,493
2015-10-05 $31.42 $31.75 $31.42 $31.74 $17.56 691,044
2015-10-02 $30.36 $31.04 $30.31 $31.03 $17.17 192,520
2015-10-01 $30.59 $30.59 $30.23 $30.55 $16.91 394,336
2015-09-30 $30.28 $30.45 $30.10 $30.40 $16.82 77,533
2015-09-29 $29.70 $29.86 $29.54 $29.82 $16.50 534,181
2015-09-28 $30.16 $30.16 $29.70 $29.70 $16.44 227,619
2015-09-25 $30.62 $30.67 $30.31 $30.40 $16.82 173,217
2015-09-24 $30.01 $30.26 $29.84 $30.20 $16.71 264,565
2015-09-23 $30.52 $30.55 $30.22 $30.29 $16.76 160,759
2015-09-22 $30.53 $30.61 $30.29 $30.47 $16.86 176,785
2015-09-21 $31.37 $31.38 $31.10 $31.23 $17.28 117,769
2015-09-18 $31.43 $31.57 $31.23 $31.26 $17.30 183,580
2015-09-17 $31.78 $32.34 $31.78 $31.95 $17.68 91,000
2015-09-16 $31.64 $32.00 $31.64 $31.97 $17.69 151,615
2015-09-15 $31.20 $31.46 $31.13 $31.43 $17.39 141,265
2015-09-14 $31.16 $31.22 $31.07 $31.22 $17.28 278,794
2015-09-11 $31.16 $31.36 $31.12 $31.36 $17.35 129,921
2015-09-10 $31.20 $31.52 $31.19 $31.39 $17.37 276,811
2015-09-09 $31.77 $31.83 $31.20 $31.24 $17.29 293,938
2015-09-08 $31.18 $31.31 $31.10 $31.29 $17.32 311,635
2015-09-04 $30.57 $30.70 $30.28 $30.39 $16.82 637,308
2015-09-03 $31.18 $31.42 $31.08 $31.15 $17.24 300,190
2015-09-02 $31.09 $31.09 $30.73 $31.07 $17.19 136,446

SPDR MSCI ACWI ex-US ETF (CWI) News Headlines

Recent SPDR MSCI ACWI ex-US ETF (CWI) News
Similar Companies to SPDR MSCI ACWI ex-US ETF (CWI) 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.