SPDR S&P International Dividend ETF (DWX) Exchange: NYSE ARCA

Data as of June 25, 2025

$41.92 ($-0.21) -0.50%

SPDR S&P International Dividend ETF - Daily Information
Click for more stock information on SPDR S&P International Dividend ETF.
Daily Information Data
Date June 25, 2025
Open $42.10
Previous Close $41.92
High $42.10
Low $41.90
Adjusted Open $42.10
Previous Adjusted Close $41.92
Adjusted High $42.10
Adjusted Low $41.90

About SPDR S&P International Dividend ETF (DWX)

In seeking to track the performance of the S&P International Dividend Opportunities® Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of 100 high-yielding international common stocks. The selection universe for the Index is the S&P Global ex-U.S. BMI (Broad Market Index) excluding China A shares. To be added to the Index, a company's stock must meet the following investability criteria as of the last trading date of June (the “reconstitution reference date”): (i) float-adjusted market capitalization of at least $500 million and (ii) three-month median daily value traded of at least $5 million. Additionally, a company's stock must meet the following stability criteria as of the reconstitution reference date: (i) positive earnings-per-share (before extraordinary items) over the latest 12-month period; (ii) stable (i.e., less than 5% decline) or increasing three-year dividend growth; (iii) a dividend coverage ratio greater than 100% (defined as Funds From Operations Per Share divided by Dividend-Per-Share); and (iv) dividend yield greater than the median dividend yield of the remaining universe of stocks that have passed all other investability and stability criteria. Stocks are then ranked by risk-adjusted yield, which is calculated by dividing the dividend yield by the volatility of the monthly dividend yields over the preceding thirty six months as of the reconstitution reference date. The top 80 stocks ranked by risk-adjusted yield are automatically selected for inclusion in the Index. All stocks that are current constituents that fall within the top 150 ranking are chosen by order of rank. If there are still fewer than 100 constituents, the remaining stocks are selected based on rank until 100 stocks are selected.The Index is weighted based on trailing twelve-month dividend yield. The Index is reconstituted after the U.S. market close on the last trading day of July. The Index undergoes a secondary annual review, effective after the close of trading on the last business day in January, to remove any constituents that have eliminated their dividend as of the last business day in the preceding December, and to perform a full reweighting of constituents. The Index is subject to the following limits at rebalancing: (i) maximum single country or sector weight of 25%; (ii) maximum emerging market exposure of 15%; (iii) maximum single stock weight of 3%; (iv) maximum combined trust exposure (including real estate investment trusts) of 10%; and (v) the minimum portfolio size that can be turned over in a single day (based on its three month median daily value traded) is $1 billion. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial, utilities and real estate sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Canada, Finland, France, Germany, Hong Kong, Italy, Japan, Malaysia, New Zealand, Portugal, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Thailand and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and Canada, although this may change from time to time. As of November 30, 2019, the Index comprised 100 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P International Dividend ETF (DWX)

Date Open High Low Close Adj.Close Volume
2025-06-20 $42.10 $42.10 $41.90 $41.92 $41.92 23,251
2025-06-18 $42.13 $42.27 $42.04 $42.13 $42.13 19,173
2025-06-17 $42.20 $42.20 $41.91 $42.00 $42.00 16,965
2025-06-16 $42.44 $42.54 $42.23 $42.23 $42.23 19,601
2025-06-13 $42.21 $42.37 $42.17 $42.31 $42.31 16,369
2025-06-12 $42.36 $42.47 $42.34 $42.47 $42.47 23,455
2025-06-11 $42.00 $42.08 $41.95 $41.95 $41.95 25,267
2025-06-10 $42.06 $42.06 $41.87 $41.91 $41.91 68,781
2025-06-09 $41.92 $42.03 $41.82 $41.89 $41.89 36,601
2025-06-06 $41.95 $41.97 $41.86 $41.92 $41.92 34,190
2025-06-05 $42.16 $42.16 $41.98 $42.04 $42.04 42,921
2025-06-04 $42.02 $42.18 $41.99 $41.99 $41.99 18,056
2025-06-03 $42.07 $42.50 $41.97 $41.98 $41.98 45,316
2025-06-02 $42.02 $42.31 $42.01 $42.26 $42.26 77,705
2025-05-30 $41.86 $41.97 $41.76 $41.92 $41.92 72,082
2025-05-29 $41.72 $41.87 $41.62 $41.76 $41.76 33,112
2025-05-28 $41.64 $41.73 $41.58 $41.61 $41.61 63,186
2025-05-27 $42.00 $42.02 $41.90 $41.90 $41.90 42,268
2025-05-23 $41.53 $41.95 $41.53 $41.95 $41.95 35,305
2025-05-22 $41.46 $41.62 $41.35 $41.52 $41.52 50,512
2025-05-21 $41.59 $41.83 $41.53 $41.53 $41.53 537,995
2025-05-20 $41.23 $41.46 $41.23 $41.38 $41.38 42,745
2025-05-19 $40.99 $41.19 $40.99 $41.14 $41.14 15,658
2025-05-16 $40.82 $40.93 $40.75 $40.88 $40.88 24,947
2025-05-15 $40.57 $40.78 $40.54 $40.78 $40.78 118,092
2025-05-14 $40.55 $40.56 $40.14 $40.20 $40.20 878,338
2025-05-13 $40.41 $40.47 $40.27 $40.38 $40.38 109,504
2025-05-12 $40.70 $40.70 $40.49 $40.56 $40.56 141,174
2025-05-09 $41.30 $41.33 $41.17 $41.21 $41.21 42,982
2025-05-08 $41.40 $41.40 $41.02 $41.02 $41.02 48,414
2025-05-07 $41.56 $41.70 $41.46 $41.55 $41.55 26,630
2025-05-06 $41.54 $41.81 $41.54 $41.79 $41.79 25,835
2025-05-05 $41.75 $41.75 $41.55 $41.56 $41.56 35,600
2025-05-02 $41.25 $41.33 $41.07 $41.21 $41.21 32,135
2025-05-01 $40.89 $40.89 $40.62 $40.72 $40.72 42,198
2025-04-30 $40.88 $41.14 $40.75 $40.96 $40.96 137,497
2025-04-29 $40.79 $40.96 $40.79 $40.90 $40.90 28,954
2025-04-28 $40.47 $40.82 $40.45 $40.82 $40.82 34,169
2025-04-25 $40.37 $40.37 $40.16 $40.26 $40.26 32,836
2025-04-24 $40.36 $40.51 $40.24 $40.50 $40.50 44,612
2025-04-23 $40.57 $40.57 $40.19 $40.35 $40.35 62,660
2025-04-22 $40.61 $40.88 $40.60 $40.69 $40.69 101,990
2025-04-21 $40.32 $40.44 $40.06 $40.26 $40.26 267,896
2025-04-17 $39.92 $40.29 $39.92 $40.15 $40.15 41,998
2025-04-16 $39.80 $40.05 $39.78 $39.80 $39.80 89,832
2025-04-15 $39.35 $39.55 $39.30 $39.37 $39.37 24,646
2025-04-14 $38.99 $39.32 $38.79 $39.25 $39.25 86,344
2025-04-11 $38.34 $38.93 $38.34 $38.90 $38.90 41,535
2025-04-10 $37.72 $38.00 $37.38 $37.84 $37.84 28,906
2025-04-09 $36.66 $38.07 $36.47 $37.71 $37.71 152,810
2025-04-08 $37.41 $37.41 $36.27 $36.50 $36.50 41,387
2025-04-07 $36.16 $37.18 $36.13 $36.45 $36.45 46,777
2025-04-04 $38.42 $38.68 $37.37 $37.47 $37.47 50,406
2025-04-03 $38.96 $39.40 $38.96 $39.06 $39.06 64,619
2025-04-02 $38.38 $38.57 $38.37 $38.57 $38.57 173,835
2025-04-01 $38.42 $38.55 $38.30 $38.51 $38.51 41,654
2025-03-31 $38.29 $38.42 $38.23 $38.36 $38.36 98,623
2025-03-28 $38.45 $38.58 $38.44 $38.51 $38.51 11,831
2025-03-27 $38.32 $38.46 $38.32 $38.33 $38.33 23,761
2025-03-26 $38.20 $38.33 $38.11 $38.31 $38.31 363,654
2025-03-25 $38.29 $38.32 $38.21 $38.28 $38.28 20,975
2025-03-24 $38.15 $38.19 $37.96 $38.07 $38.07 21,772
2025-03-21 $38.32 $38.36 $38.26 $38.27 $38.06 18,770
2025-03-20 $38.20 $38.40 $38.20 $38.36 $38.15 28,321
2025-03-19 $38.36 $38.51 $38.25 $38.42 $38.21 20,799
2025-03-18 $38.33 $38.39 $38.27 $38.36 $38.15 22,477
2025-03-17 $38.16 $38.43 $38.16 $38.43 $38.22 12,161
2025-03-14 $37.85 $38.05 $37.80 $38.01 $38.01 45,202
2025-03-13 $37.87 $37.89 $37.75 $37.88 $37.88 24,553
2025-03-12 $37.72 $37.86 $37.56 $37.83 $37.83 26,374
2025-03-11 $37.93 $37.93 $37.59 $37.73 $37.73 45,597
2025-03-10 $37.85 $37.97 $37.63 $37.82 $37.82 21,005
2025-03-07 $37.62 $37.89 $37.62 $37.86 $37.86 11,117
2025-03-06 $37.42 $37.67 $37.37 $37.45 $37.45 36,120
2025-03-05 $37.41 $37.64 $37.37 $37.57 $37.57 38,488
2025-03-04 $37.15 $37.53 $37.04 $37.33 $37.33 23,463
2025-03-03 $37.20 $37.33 $36.97 $37.18 $37.18 31,094
2025-02-28 $36.75 $36.91 $36.66 $36.82 $36.82 20,652
2025-02-27 $36.94 $36.94 $36.76 $36.77 $36.77 11,261
2025-02-26 $36.93 $37.10 $36.84 $36.92 $36.92 28,931
2025-02-25 $37.01 $37.03 $36.89 $36.96 $36.96 11,058
2025-02-24 $36.70 $36.81 $36.60 $36.60 $36.60 22,768
2025-02-21 $36.55 $36.57 $36.41 $36.50 $36.50 34,707
2025-02-20 $36.46 $36.56 $36.38 $36.55 $36.55 12,727
2025-02-19 $36.26 $36.40 $36.24 $36.31 $36.31 16,969
2025-02-18 $36.39 $36.50 $36.36 $36.40 $36.40 19,049
2025-02-14 $36.51 $36.60 $36.41 $36.41 $36.41 15,145
2025-02-13 $36.22 $36.43 $36.22 $36.43 $36.43 15,911
2025-02-12 $35.86 $36.09 $35.81 $36.01 $36.01 115,812
2025-02-11 $35.93 $36.15 $35.93 $36.09 $36.09 23,773
2025-02-10 $36.00 $36.01 $35.96 $35.99 $35.99 17,871
2025-02-07 $36.03 $36.03 $35.84 $35.86 $35.86 24,311
2025-02-06 $36.12 $36.12 $35.93 $35.99 $35.99 32,456
2025-02-05 $35.98 $36.16 $35.98 $36.05 $36.05 25,382
2025-02-04 $35.60 $35.81 $35.60 $35.81 $35.81 23,092
2025-02-03 $35.35 $35.66 $35.30 $35.48 $35.48 26,682
2025-01-31 $35.91 $35.96 $35.63 $35.64 $35.64 11,615
2025-01-30 $36.01 $36.12 $35.85 $36.02 $36.02 22,509
2025-01-29 $35.72 $35.81 $35.62 $35.71 $35.71 19,423
2025-01-28 $35.83 $35.85 $35.64 $35.69 $35.69 21,073
2025-01-27 $35.57 $35.74 $35.57 $35.74 $35.74 24,138
2025-01-24 $35.36 $35.45 $35.30 $35.38 $35.38 22,979
2025-01-23 $35.19 $35.38 $35.18 $35.30 $35.30 18,892
2025-01-22 $35.33 $35.33 $35.16 $35.18 $35.18 47,831
2025-01-21 $35.27 $35.45 $35.26 $35.41 $35.41 29,632
2025-01-17 $35.00 $35.17 $34.99 $35.01 $35.01 17,263
2025-01-16 $34.73 $34.98 $34.73 $34.93 $34.93 25,415
2025-01-15 $34.94 $34.94 $34.67 $34.78 $34.78 19,956
2025-01-14 $34.47 $34.58 $34.36 $34.58 $34.58 45,478
2025-01-13 $34.31 $34.42 $34.29 $34.41 $34.41 215,637
2025-01-10 $34.49 $34.62 $34.26 $34.34 $34.34 105,181
2025-01-08 $34.70 $34.89 $34.61 $34.89 $34.89 134,821
2025-01-07 $35.22 $35.25 $35.03 $35.04 $35.04 44,469
2025-01-06 $35.19 $35.21 $35.05 $35.07 $35.07 21,659
2025-01-03 $35.03 $35.09 $34.93 $35.01 $35.01 30,411
2025-01-02 $35.01 $35.05 $34.78 $34.85 $34.85 39,650
2024-12-31 $35.01 $35.11 $34.88 $34.96 $34.96 34,090
2024-12-30 $34.86 $35.00 $34.75 $34.91 $34.91 40,467
2024-12-27 $34.93 $35.08 $34.93 $35.01 $35.01 24,186
2024-12-26 $34.98 $35.06 $34.92 $35.03 $35.03 52,822
2024-12-24 $34.88 $34.96 $34.80 $34.91 $34.91 61,843
2024-12-23 $34.73 $34.83 $34.59 $34.81 $34.81 25,443
2024-12-20 $34.69 $35.08 $34.69 $34.95 $34.69 38,792
2024-12-19 $34.94 $34.94 $34.74 $34.74 $34.48 45,192
2024-12-18 $35.49 $35.50 $34.80 $34.80 $34.54 44,784
2024-12-17 $35.56 $35.62 $35.52 $35.52 $35.25 10,634
2024-12-16 $35.75 $35.79 $35.66 $35.69 $35.42 31,533
2024-12-13 $35.96 $35.96 $35.83 $35.86 $35.58 149,487
2024-12-12 $36.14 $36.18 $35.94 $35.96 $35.69 36,984
2024-12-11 $36.31 $36.32 $36.13 $36.17 $35.90 32,255
2024-12-10 $36.35 $36.35 $36.21 $36.21 $35.94 25,710
2024-12-09 $36.77 $36.77 $36.48 $36.53 $36.25 21,173
2024-12-06 $36.98 $36.98 $36.68 $36.73 $36.45 23,083
2024-12-05 $36.83 $36.95 $36.83 $36.92 $36.64 30,142
2024-12-04 $36.69 $36.74 $36.59 $36.71 $36.43 27,300
2024-12-03 $36.85 $36.90 $36.76 $36.81 $36.53 24,695
2024-12-02 $36.75 $36.75 $36.48 $36.71 $36.44 27,264
2024-11-29 $36.66 $36.85 $36.66 $36.85 $36.85 5,372
2024-11-27 $36.55 $36.70 $36.55 $36.62 $36.62 6,404
2024-11-26 $36.41 $36.41 $36.24 $36.32 $36.32 10,703
2024-11-25 $36.58 $36.61 $36.42 $36.50 $36.50 31,244
2024-11-22 $36.33 $36.52 $36.33 $36.41 $36.41 13,892
2024-11-21 $36.21 $36.29 $36.12 $36.27 $36.27 23,126
2024-11-20 $36.10 $36.13 $35.98 $36.13 $36.13 22,319
2024-11-19 $36.07 $36.29 $36.07 $36.26 $36.26 30,683
2024-11-18 $36.02 $36.27 $36.02 $36.20 $36.20 18,648
2024-11-15 $35.84 $35.95 $35.84 $35.93 $35.93 28,764
2024-11-14 $35.93 $35.97 $35.75 $35.79 $35.79 24,338
2024-11-13 $35.94 $35.94 $35.69 $35.77 $35.77 38,969
2024-11-12 $36.13 $36.13 $35.84 $35.91 $35.91 36,335
2024-11-11 $36.36 $36.45 $36.23 $36.32 $36.32 51,564
2024-11-08 $36.46 $36.47 $36.28 $36.41 $36.41 51,098
2024-11-07 $36.55 $36.61 $36.38 $36.53 $36.53 23,309
2024-11-06 $36.28 $36.32 $36.12 $36.28 $36.28 30,860
2024-11-05 $36.87 $37.01 $36.83 $37.00 $37.00 13,831
2024-11-04 $36.83 $36.87 $36.62 $36.67 $36.67 62,381
2024-11-01 $36.79 $36.79 $36.55 $36.57 $36.57 20,022
2024-10-31 $36.48 $36.58 $36.35 $36.52 $36.52 22,704
2024-10-30 $36.66 $36.75 $36.65 $36.67 $36.67 8,238
2024-10-29 $36.86 $36.86 $36.70 $36.74 $36.74 17,011
2024-10-28 $37.01 $37.08 $36.96 $37.04 $37.04 18,158
2024-10-25 $37.06 $37.06 $36.83 $36.89 $36.89 16,274
2024-10-24 $37.14 $37.14 $36.89 $37.03 $37.03 13,402
2024-10-23 $36.92 $37.01 $36.85 $36.95 $36.95 26,933
2024-10-22 $37.17 $37.20 $37.10 $37.18 $37.18 9,231
2024-10-21 $37.61 $37.61 $37.34 $37.37 $37.37 17,193
2024-10-18 $37.75 $37.76 $37.69 $37.75 $37.75 15,496
2024-10-17 $37.78 $37.78 $37.65 $37.67 $37.67 6,490
2024-10-16 $37.68 $37.74 $37.68 $37.71 $37.71 8,033
2024-10-15 $37.54 $37.61 $37.50 $37.51 $37.51 38,889
2024-10-14 $37.48 $37.63 $37.48 $37.61 $37.61 24,839
2024-10-11 $37.43 $37.60 $37.43 $37.54 $37.54 8,235
2024-10-10 $37.49 $37.53 $37.36 $37.51 $37.51 13,443
2024-10-09 $37.40 $37.56 $37.40 $37.48 $37.48 42,734
2024-10-08 $37.41 $37.47 $37.39 $37.42 $37.42 8,803
2024-10-07 $37.61 $37.61 $37.30 $37.44 $37.44 201,067
2024-10-04 $37.63 $37.73 $37.62 $37.69 $37.69 9,807
2024-10-03 $37.76 $37.76 $37.48 $37.69 $37.69 107,332
2024-10-02 $38.15 $38.15 $37.97 $38.04 $38.04 23,498
2024-10-01 $38.41 $38.43 $38.26 $38.36 $38.36 27,647
2024-09-30 $38.59 $38.59 $38.30 $38.40 $38.40 27,953
2024-09-27 $38.74 $38.86 $38.70 $38.73 $38.73 8,377
2024-09-26 $38.68 $38.81 $38.56 $38.72 $38.72 11,413
2024-09-25 $38.62 $38.64 $38.31 $38.38 $38.38 58,667
2024-09-24 $38.50 $38.66 $38.48 $38.61 $38.61 23,056
2024-09-23 $38.36 $38.51 $38.35 $38.48 $38.48 23,238
2024-09-20 $38.84 $38.84 $38.64 $38.77 $38.28 19,704
2024-09-19 $38.98 $38.98 $38.74 $38.93 $38.43 11,283
2024-09-18 $39.04 $39.20 $38.79 $38.85 $38.36 16,392
2024-09-17 $39.16 $39.21 $38.95 $39.01 $38.52 19,740
2024-09-16 $39.07 $39.22 $39.04 $39.16 $38.66 20,686
2024-09-13 $38.87 $38.97 $38.81 $38.85 $38.85 11,692
2024-09-12 $38.60 $38.78 $38.52 $38.77 $38.77 15,405
2024-09-11 $38.61 $38.62 $38.36 $38.61 $38.61 11,811
2024-09-10 $38.66 $38.66 $38.45 $38.60 $38.60 29,829
2024-09-09 $38.66 $38.85 $38.60 $38.68 $38.68 17,571
2024-09-06 $38.77 $38.80 $38.40 $38.51 $38.51 12,709
2024-09-05 $38.80 $38.80 $38.66 $38.70 $38.70 41,691
2024-09-04 $38.16 $38.46 $38.16 $38.33 $38.33 21,266
2024-09-03 $38.22 $38.27 $38.14 $38.14 $38.14 15,771
2024-08-30 $38.30 $38.43 $38.10 $38.24 $38.24 15,049
2024-08-29 $38.30 $38.42 $38.26 $38.31 $38.31 12,532
2024-08-28 $38.37 $38.49 $38.27 $38.34 $38.34 28,960
2024-08-27 $38.36 $38.48 $38.33 $38.41 $38.41 67,622
2024-08-26 $38.21 $38.34 $38.20 $38.22 $38.22 26,932
2024-08-23 $37.86 $38.21 $37.86 $38.21 $38.21 13,866
2024-08-22 $37.71 $37.73 $37.50 $37.54 $37.54 14,331
2024-08-21 $37.61 $37.75 $37.52 $37.70 $37.70 33,538
2024-08-20 $37.49 $37.52 $37.42 $37.51 $37.51 21,022
2024-08-19 $37.36 $37.54 $37.36 $37.51 $37.51 30,152
2024-08-16 $36.91 $37.09 $36.91 $37.06 $37.06 26,516
2024-08-15 $36.89 $36.97 $36.80 $36.82 $36.82 13,045
2024-08-14 $36.71 $36.92 $36.71 $36.80 $36.80 57,806
2024-08-13 $36.46 $36.75 $36.46 $36.71 $36.71 17,263
2024-08-12 $36.18 $36.24 $36.13 $36.15 $36.15 29,095
2024-08-09 $36.18 $36.22 $36.04 $36.19 $36.19 85,660
2024-08-08 $36.03 $36.15 $36.03 $36.11 $36.11 37,713
2024-08-07 $36.02 $36.13 $35.65 $35.65 $35.65 133,733
2024-08-06 $35.27 $35.69 $35.27 $35.59 $35.59 19,496
2024-08-05 $35.24 $35.59 $35.24 $35.42 $35.42 37,904
2024-08-02 $35.97 $36.20 $35.87 $36.18 $36.18 35,153
2024-08-01 $36.15 $36.29 $35.80 $35.90 $35.90 27,043
2024-07-31 $36.51 $36.58 $36.35 $36.46 $36.46 35,946
2024-07-30 $35.99 $36.10 $35.97 $36.09 $36.09 30,868
2024-07-29 $36.02 $36.02 $35.85 $35.97 $35.97 14,761
2024-07-26 $35.98 $36.10 $35.96 $36.10 $36.10 22,207
2024-07-25 $35.64 $35.95 $35.64 $35.71 $35.71 77,143
2024-07-24 $35.75 $35.80 $35.58 $35.62 $35.62 50,647
2024-07-23 $35.70 $35.77 $35.66 $35.68 $35.68 25,063
2024-07-22 $35.80 $35.87 $35.72 $35.83 $35.83 25,096
2024-07-19 $35.59 $35.63 $35.51 $35.58 $35.58 18,725
2024-07-18 $35.96 $36.00 $35.66 $35.67 $35.67 17,889
2024-07-17 $35.68 $35.91 $35.68 $35.87 $35.87 27,507
2024-07-16 $35.39 $35.65 $35.39 $35.65 $35.65 22,581
2024-07-15 $35.68 $35.68 $35.48 $35.48 $35.48 15,336
2024-07-12 $35.70 $35.82 $35.69 $35.73 $35.73 17,999
2024-07-11 $35.48 $35.59 $35.48 $35.52 $35.52 59,805
2024-07-10 $34.97 $35.14 $34.97 $35.14 $35.14 101,903
2024-07-09 $34.73 $34.78 $34.63 $34.71 $34.71 129,522
2024-07-08 $34.82 $34.85 $34.69 $34.69 $34.69 26,209
2024-07-05 $34.82 $34.89 $34.67 $34.82 $34.82 12,287
2024-07-03 $34.51 $34.70 $34.51 $34.63 $34.63 16,766
2024-07-02 $34.34 $34.40 $34.24 $34.36 $34.36 26,976
2024-07-01 $34.59 $34.65 $34.34 $34.35 $34.35 34,345
2024-06-28 $34.41 $34.47 $34.35 $34.43 $34.43 11,145
2024-06-27 $34.35 $34.41 $34.29 $34.32 $34.32 14,782
2024-06-26 $34.37 $34.42 $34.28 $34.32 $34.32 39,739
2024-06-25 $34.65 $34.66 $34.55 $34.62 $34.62 34,793
2024-06-24 $34.46 $34.65 $34.46 $34.58 $34.58 21,590
2024-06-21 $34.90 $34.94 $34.86 $34.88 $34.30 12,568
2024-06-20 $34.98 $35.06 $34.95 $35.06 $34.48 26,493
2024-06-18 $34.97 $35.08 $34.96 $35.03 $34.45 30,173
2024-06-17 $34.87 $34.93 $34.69 $34.93 $34.35 13,629
2024-06-14 $34.88 $34.97 $34.79 $34.95 $34.37 17,693
2024-06-13 $35.17 $35.17 $34.96 $35.10 $34.52 16,560
2024-06-12 $35.55 $35.57 $35.29 $35.29 $35.29 9,262
2024-06-11 $35.03 $35.11 $34.95 $35.04 $35.04 96,664
2024-06-10 $35.41 $35.45 $35.27 $35.37 $35.37 17,360
2024-06-07 $35.53 $35.59 $35.38 $35.45 $35.45 25,646
2024-06-06 $35.64 $35.80 $35.61 $35.80 $35.80 70,050
2024-06-05 $35.69 $35.73 $35.55 $35.72 $35.72 32,285
2024-06-04 $35.56 $35.69 $35.56 $35.68 $35.68 15,800
2024-06-03 $35.48 $35.61 $35.42 $35.61 $35.61 18,594
2024-05-31 $35.24 $35.37 $35.16 $35.36 $35.36 21,722
2024-05-30 $34.95 $35.11 $34.95 $35.05 $35.05 14,392
2024-05-29 $34.86 $34.86 $34.68 $34.68 $34.68 19,516
2024-05-28 $35.33 $35.36 $35.13 $35.24 $35.24 28,677
2024-05-24 $35.18 $35.27 $35.16 $35.23 $35.23 9,952
2024-05-23 $35.34 $35.38 $35.05 $35.09 $35.09 24,538
2024-05-22 $35.64 $35.65 $35.50 $35.55 $35.55 10,540
2024-05-21 $35.77 $35.81 $35.69 $35.73 $35.73 21,715
2024-05-20 $35.92 $35.94 $35.81 $35.87 $35.87 30,167
2024-05-17 $35.81 $35.89 $35.77 $35.85 $35.85 26,570
2024-05-16 $35.87 $35.91 $35.79 $35.84 $35.84 52,159
2024-05-15 $35.69 $35.83 $35.64 $35.77 $35.77 57,131
2024-05-14 $35.45 $35.54 $35.42 $35.54 $35.54 34,453
2024-05-13 $35.41 $35.48 $35.33 $35.36 $35.36 12,707
2024-05-10 $35.45 $35.46 $35.33 $35.40 $35.40 67,079
2024-05-09 $35.13 $35.36 $35.13 $35.32 $35.32 304,544
2024-05-08 $34.90 $35.07 $34.90 $35.06 $35.06 15,250
2024-05-07 $35.10 $35.12 $34.98 $35.01 $35.01 14,941
2024-05-06 $35.12 $35.20 $35.07 $35.14 $35.14 18,473
2024-05-03 $35.03 $35.03 $34.85 $34.96 $34.96 17,607
2024-05-02 $34.49 $34.72 $34.41 $34.69 $34.69 41,649
2024-05-01 $34.11 $34.48 $34.11 $34.24 $34.24 32,102
2024-04-30 $34.30 $34.38 $34.19 $34.21 $34.21 13,880
2024-04-29 $34.41 $34.57 $34.41 $34.50 $34.50 109,699
2024-04-26 $34.21 $34.36 $34.16 $34.23 $34.23 15,827
2024-04-25 $33.99 $34.24 $33.91 $34.22 $34.22 20,828
2024-04-24 $34.24 $34.25 $34.12 $34.21 $34.21 18,367
2024-04-23 $34.19 $34.41 $34.19 $34.34 $34.34 27,736
2024-04-22 $33.99 $34.23 $33.95 $34.14 $34.14 25,378
2024-04-19 $33.70 $33.93 $33.70 $33.84 $33.84 36,975
2024-04-18 $33.63 $33.75 $33.59 $33.61 $33.61 36,169
2024-04-17 $33.64 $33.65 $33.45 $33.58 $33.58 48,532
2024-04-16 $33.62 $33.62 $33.42 $33.49 $33.49 29,678
2024-04-15 $34.12 $34.12 $33.72 $33.85 $33.85 38,725
2024-04-12 $34.11 $34.22 $33.90 $33.95 $33.95 34,093
2024-04-11 $34.42 $34.42 $34.12 $34.32 $34.32 27,323
2024-04-10 $34.46 $34.46 $34.19 $34.31 $34.31 46,524
2024-04-09 $34.81 $34.87 $34.73 $34.82 $34.82 19,405
2024-04-08 $34.75 $34.77 $34.67 $34.74 $34.74 15,103
2024-04-05 $34.68 $34.73 $34.59 $34.66 $34.66 24,695
2024-04-04 $35.07 $35.08 $34.74 $34.81 $34.81 26,633
2024-04-03 $34.73 $34.92 $34.72 $34.87 $34.87 23,795
2024-04-02 $34.84 $34.87 $34.78 $34.84 $34.84 34,041
2024-04-01 $35.11 $35.11 $34.91 $35.01 $35.01 37,490
2024-03-28 $35.16 $35.22 $35.15 $35.15 $35.15 56,600
2024-03-27 $35.07 $35.26 $35.07 $35.25 $35.25 154,435
2024-03-26 $35.08 $35.10 $34.98 $34.98 $34.98 30,213
2024-03-25 $35.10 $35.15 $35.06 $35.08 $35.08 32,388
2024-03-22 $35.24 $35.26 $35.10 $35.14 $35.14 69,444
2024-03-21 $35.43 $35.43 $35.26 $35.26 $35.26 21,331
2024-03-20 $35.08 $35.48 $35.08 $35.48 $35.48 35,992
2024-03-19 $35.04 $35.21 $35.04 $35.18 $35.18 30,571
2024-03-18 $35.19 $35.19 $35.04 $35.04 $35.04 12,007
2024-03-15 $35.32 $35.36 $35.25 $35.33 $35.16 22,065
2024-03-14 $35.55 $35.55 $35.21 $35.30 $35.13 19,212
2024-03-13 $35.57 $35.65 $35.56 $35.62 $35.45 21,192
2024-03-12 $35.59 $35.59 $35.45 $35.54 $35.37 28,162
2024-03-11 $35.51 $35.61 $35.45 $35.55 $35.38 23,464
2024-03-08 $35.72 $35.77 $35.61 $35.67 $35.50 19,057
2024-03-07 $35.40 $35.51 $35.40 $35.50 $35.33 18,904
2024-03-06 $35.05 $35.18 $35.00 $35.12 $34.95 19,257
2024-03-05 $34.76 $34.83 $34.70 $34.70 $34.54 25,699
2024-03-04 $34.58 $34.69 $34.55 $34.65 $34.49 54,293
2024-03-01 $34.63 $34.72 $34.48 $34.70 $34.70 26,009
2024-02-29 $34.68 $34.73 $34.46 $34.55 $34.55 73,006
2024-02-28 $34.54 $34.54 $34.45 $34.53 $34.53 357,747
2024-02-27 $34.75 $34.76 $34.66 $34.76 $34.76 24,102
2024-02-26 $34.82 $34.86 $34.61 $34.65 $34.65 25,953
2024-02-23 $34.87 $34.89 $34.79 $34.88 $34.88 20,316
2024-02-22 $34.86 $34.90 $34.74 $34.88 $34.88 24,637
2024-02-21 $34.78 $34.93 $34.78 $34.93 $34.93 41,951
2024-02-20 $34.72 $34.90 $34.72 $34.75 $34.75 35,565
2024-02-16 $34.38 $34.60 $34.38 $34.52 $34.52 80,790
2024-02-15 $34.31 $34.50 $34.31 $34.47 $34.47 40,423
2024-02-14 $34.04 $34.13 $34.01 $34.09 $34.09 16,970
2024-02-13 $34.16 $34.16 $33.84 $33.95 $33.95 66,786
2024-02-12 $34.28 $34.50 $34.28 $34.47 $34.47 38,009
2024-02-09 $34.21 $34.28 $34.11 $34.22 $34.22 22,535
2024-02-08 $34.41 $34.41 $34.22 $34.28 $34.28 125,560
2024-02-07 $34.62 $34.67 $34.53 $34.55 $34.55 20,688
2024-02-06 $34.45 $34.72 $34.45 $34.72 $34.72 30,457
2024-02-05 $34.69 $34.69 $34.46 $34.57 $34.57 47,931
2024-02-02 $35.06 $35.06 $34.80 $34.97 $34.97 21,359
2024-02-01 $35.10 $35.30 $35.04 $35.26 $35.26 24,420
2024-01-31 $35.26 $35.38 $35.04 $35.08 $35.08 11,158
2024-01-30 $35.08 $35.16 $35.00 $35.15 $35.15 44,236
2024-01-29 $35.05 $35.20 $34.94 $35.15 $35.15 56,291
2024-01-26 $35.06 $35.11 $35.01 $35.04 $35.04 15,981
2024-01-25 $34.99 $34.99 $34.83 $34.93 $34.93 54,087
2024-01-24 $35.23 $35.23 $34.99 $35.02 $35.02 26,156
2024-01-23 $34.90 $34.92 $34.76 $34.89 $34.89 32,805
2024-01-22 $35.03 $35.15 $35.01 $35.03 $35.03 33,577
2024-01-19 $34.77 $34.91 $34.66 $34.89 $34.89 103,825
2024-01-18 $34.76 $34.80 $34.65 $34.77 $34.77 24,070
2024-01-17 $34.83 $34.89 $34.73 $34.89 $34.89 30,026
2024-01-16 $35.46 $35.46 $35.20 $35.23 $35.23 47,560
2024-01-12 $35.75 $35.81 $35.64 $35.66 $35.66 18,793
2024-01-11 $35.62 $35.75 $35.35 $35.56 $35.56 28,913
2024-01-10 $35.53 $35.62 $35.50 $35.61 $35.61 61,001
2024-01-09 $35.48 $35.54 $35.46 $35.54 $35.54 26,163
2024-01-08 $35.54 $35.75 $35.51 $35.74 $35.74 29,475
2024-01-05 $35.37 $35.68 $35.37 $35.51 $35.51 285,282
2024-01-04 $35.24 $35.47 $35.24 $35.39 $35.39 45,135
2024-01-03 $35.09 $35.29 $34.97 $35.23 $35.23 55,583
2024-01-02 $35.26 $35.43 $35.26 $35.31 $35.31 72,338
2023-12-29 $35.49 $35.64 $35.45 $35.55 $35.55 30,657
2023-12-28 $35.52 $35.57 $35.38 $35.42 $35.42 18,473
2023-12-27 $35.27 $35.44 $35.24 $35.40 $35.40 56,500
2023-12-26 $35.14 $35.31 $35.13 $35.23 $35.23 59,012
2023-12-22 $35.14 $35.22 $35.04 $35.09 $35.09 82,332
2023-12-21 $34.93 $35.01 $34.84 $35.01 $35.01 38,333
2023-12-20 $34.84 $34.89 $34.56 $34.60 $34.60 39,140
2023-12-19 $34.78 $34.87 $34.78 $34.86 $34.86 26,177
2023-12-18 $34.91 $34.91 $34.68 $34.69 $34.69 36,971
2023-12-15 $35.36 $35.36 $35.12 $35.16 $35.16 54,311
2023-12-14 $35.61 $35.76 $35.57 $35.64 $35.64 103,551
2023-12-13 $34.84 $35.40 $34.76 $35.40 $35.40 49,349
2023-12-12 $34.83 $34.86 $34.72 $34.84 $34.84 64,343
2023-12-11 $34.77 $34.91 $34.75 $34.85 $34.85 31,278
2023-12-08 $34.83 $35.00 $34.82 $34.91 $34.91 24,909
2023-12-07 $34.86 $35.10 $34.81 $34.97 $34.97 43,931
2023-12-06 $34.79 $34.90 $34.69 $34.73 $34.73 49,349
2023-12-05 $34.61 $34.68 $34.58 $34.58 $34.58 21,334
2023-12-04 $34.51 $34.71 $34.51 $34.65 $34.65 58,245
2023-12-01 $34.39 $34.78 $34.39 $34.74 $34.74 34,689
2023-11-30 $34.37 $34.45 $34.29 $34.41 $34.41 42,794
2023-11-29 $34.52 $34.52 $34.39 $34.43 $34.43 31,221
2023-11-28 $34.35 $34.54 $34.35 $34.42 $34.42 22,617
2023-11-27 $34.32 $34.39 $34.29 $34.36 $34.36 41,174
2023-11-24 $34.29 $34.42 $34.28 $34.37 $34.37 25,206
2023-11-22 $34.11 $34.13 $34.03 $34.13 $34.13 28,271
2023-11-21 $34.25 $34.30 $34.09 $34.12 $34.12 20,987
2023-11-20 $34.06 $34.26 $34.06 $34.18 $34.18 35,491
2023-11-17 $34.00 $34.09 $33.95 $34.07 $34.07 43,766
2023-11-16 $33.80 $33.87 $33.71 $33.73 $33.73 48,114
2023-11-15 $33.91 $33.97 $33.81 $33.84 $33.84 28,609
2023-11-14 $33.67 $34.03 $33.67 $33.97 $33.97 33,610
2023-11-13 $33.09 $33.31 $33.09 $33.25 $33.25 34,700
2023-11-10 $33.14 $33.24 $32.96 $33.20 $33.20 60,376
2023-11-09 $33.37 $33.37 $33.10 $33.11 $33.11 31,149
2023-11-08 $33.19 $33.23 $33.05 $33.17 $33.17 29,177
2023-11-07 $33.37 $33.41 $33.26 $33.33 $33.33 23,749
2023-11-06 $33.56 $33.59 $33.45 $33.49 $33.49 23,536
2023-11-03 $33.58 $33.75 $33.58 $33.66 $33.66 16,806
2023-11-02 $33.12 $33.29 $33.08 $33.26 $33.26 46,868
2023-11-01 $32.53 $32.74 $32.47 $32.74 $32.74 18,021
2023-10-31 $32.42 $32.47 $32.30 $32.46 $32.46 24,674
2023-10-30 $32.26 $32.41 $32.23 $32.36 $32.36 34,440
2023-10-27 $32.33 $32.33 $31.95 $31.99 $31.99 20,289
2023-10-26 $32.16 $32.21 $32.03 $32.12 $32.12 34,415
2023-10-25 $32.24 $32.38 $32.13 $32.23 $32.23 26,614
2023-10-24 $32.28 $32.42 $32.25 $32.35 $32.35 29,009
2023-10-23 $32.03 $32.34 $31.99 $32.17 $32.17 26,696
2023-10-20 $32.23 $32.33 $32.11 $32.14 $32.14 40,553
2023-10-19 $32.48 $32.65 $32.37 $32.40 $32.40 63,303
2023-10-18 $32.81 $32.83 $32.54 $32.57 $32.57 15,720
2023-10-17 $32.79 $33.09 $32.79 $32.96 $32.96 25,967
2023-10-16 $32.83 $33.01 $32.75 $33.01 $33.01 21,175
2023-10-13 $32.88 $32.96 $32.75 $32.79 $32.79 26,541
2023-10-12 $33.32 $33.32 $32.86 $32.93 $32.93 83,853
2023-10-11 $33.28 $33.30 $33.13 $33.28 $33.28 39,755
2023-10-10 $32.95 $33.19 $32.95 $33.12 $33.12 39,176
2023-10-09 $32.54 $32.77 $32.49 $32.74 $32.74 64,071
2023-10-06 $32.34 $32.68 $32.16 $32.63 $32.63 34,561
2023-10-05 $32.23 $32.48 $32.23 $32.44 $32.44 29,935
2023-10-04 $32.03 $32.03 $31.80 $32.03 $32.03 54,497
2023-10-03 $32.08 $32.12 $31.89 $32.05 $32.05 36,985
2023-10-02 $32.72 $32.72 $32.30 $32.36 $32.36 102,601
2023-09-29 $33.23 $33.23 $32.82 $32.90 $32.90 35,460
2023-09-28 $32.92 $33.04 $32.84 $32.92 $32.92 23,808
2023-09-27 $33.17 $33.17 $32.76 $32.87 $32.87 20,580
2023-09-26 $33.30 $33.34 $33.10 $33.16 $33.16 50,382
2023-09-25 $33.46 $33.52 $33.33 $33.44 $33.44 27,072
2023-09-22 $33.83 $33.88 $33.62 $33.67 $33.67 41,894
2023-09-21 $33.92 $33.92 $33.66 $33.66 $33.66 41,545
2023-09-20 $34.37 $34.51 $34.17 $34.24 $34.24 33,437
2023-09-19 $34.37 $34.37 $34.22 $34.23 $34.23 957,355
2023-09-18 $34.34 $34.38 $34.21 $34.29 $34.29 23,427
2023-09-15 $34.80 $34.89 $34.72 $34.74 $34.36 11,702
2023-09-14 $34.67 $34.80 $34.63 $34.73 $34.35 11,749
2023-09-13 $34.32 $34.43 $34.29 $34.34 $33.96 21,492
2023-09-12 $34.36 $34.45 $34.30 $34.38 $34.00 13,648
2023-09-11 $34.38 $34.45 $34.32 $34.39 $34.01 15,997
2023-09-08 $34.10 $34.19 $34.01 $34.09 $33.71 9,421
2023-09-07 $33.96 $34.11 $33.96 $34.09 $33.71 32,162
2023-09-06 $34.09 $34.09 $33.91 $33.96 $33.58 11,160
2023-09-05 $34.23 $34.23 $34.03 $34.07 $33.69 10,138
2023-09-01 $34.62 $34.62 $34.28 $34.37 $34.37 15,517
2023-08-31 $34.50 $34.50 $34.34 $34.35 $34.35 25,344
2023-08-30 $34.59 $34.68 $34.47 $34.51 $34.51 21,558
2023-08-29 $34.15 $34.50 $34.08 $34.49 $34.49 47,407
2023-08-28 $34.05 $34.19 $34.05 $34.18 $34.18 371,128
2023-08-25 $33.89 $33.94 $33.77 $33.91 $33.91 21,170
2023-08-24 $33.83 $33.96 $33.71 $33.71 $33.71 17,408
2023-08-23 $33.73 $34.00 $33.73 $33.95 $33.95 26,035
2023-08-22 $33.77 $33.77 $33.54 $33.56 $33.56 18,792
2023-08-21 $33.74 $33.74 $33.50 $33.66 $33.66 22,703
2023-08-18 $33.51 $33.77 $33.51 $33.69 $33.69 22,248
2023-08-17 $33.91 $33.91 $33.65 $33.66 $33.66 9,660
2023-08-16 $33.88 $33.92 $33.72 $33.80 $33.80 811,753
2023-08-15 $34.08 $34.08 $33.81 $33.88 $33.88 48,902
2023-08-14 $34.14 $34.30 $34.13 $34.21 $34.21 15,524
2023-08-11 $34.39 $34.49 $34.33 $34.37 $34.37 46,604
2023-08-10 $34.70 $34.79 $34.52 $34.55 $34.55 76,823
2023-08-09 $34.39 $34.45 $34.32 $34.42 $34.42 137,233
2023-08-08 $34.24 $34.39 $34.20 $34.37 $34.37 28,328
2023-08-07 $34.49 $34.53 $34.40 $34.49 $34.49 15,888
2023-08-04 $34.30 $34.58 $34.29 $34.34 $34.34 25,546
2023-08-03 $34.19 $34.24 $34.04 $34.22 $34.22 40,739
2023-08-02 $34.63 $34.63 $34.39 $34.40 $34.40 25,460
2023-08-01 $35.16 $35.22 $35.00 $35.08 $35.08 37,805
2023-07-31 $35.53 $35.66 $35.45 $35.48 $35.48 51,913
2023-07-28 $35.87 $35.87 $35.71 $35.78 $35.78 20,322
2023-07-27 $35.99 $35.99 $35.55 $35.56 $35.56 26,540
2023-07-26 $35.57 $35.86 $35.57 $35.85 $35.85 12,730
2023-07-25 $35.64 $35.67 $35.57 $35.65 $35.65 25,614
2023-07-24 $35.63 $35.75 $35.63 $35.70 $35.70 22,021
2023-07-21 $35.58 $35.63 $35.54 $35.55 $35.55 12,995
2023-07-20 $35.55 $35.56 $35.38 $35.45 $35.45 14,506
2023-07-19 $35.39 $35.51 $35.31 $35.44 $35.44 30,289
2023-07-18 $35.25 $35.39 $35.19 $35.36 $35.36 16,215
2023-07-17 $35.19 $35.33 $35.14 $35.27 $35.27 11,660
2023-07-14 $35.48 $35.53 $35.32 $35.33 $35.33 17,056
2023-07-13 $35.26 $35.51 $35.25 $35.48 $35.48 40,908
2023-07-12 $34.71 $34.98 $34.71 $34.95 $34.95 31,755
2023-07-11 $34.11 $34.28 $34.08 $34.27 $34.27 35,145
2023-07-10 $33.87 $33.94 $33.83 $33.90 $33.90 35,106
2023-07-07 $33.81 $34.09 $33.81 $33.92 $33.92 30,303
2023-07-06 $33.97 $34.00 $33.76 $33.84 $33.84 83,339
2023-07-05 $34.41 $34.45 $34.27 $34.31 $34.31 45,411
2023-07-03 $34.43 $34.61 $34.43 $34.57 $34.57 18,574
2023-06-30 $34.38 $34.44 $34.33 $34.39 $34.39 65,888
2023-06-29 $33.91 $34.08 $33.91 $34.01 $34.01 26,896
2023-06-28 $34.14 $34.20 $34.06 $34.15 $34.15 30,187
2023-06-27 $34.12 $34.19 $34.06 $34.19 $34.19 33,005
2023-06-26 $33.85 $34.05 $33.85 $34.00 $34.00 36,689
2023-06-23 $33.93 $34.01 $33.81 $33.81 $33.81 36,291
2023-06-22 $34.35 $34.38 $34.23 $34.33 $34.33 30,261
2023-06-21 $34.45 $34.59 $34.30 $34.49 $34.49 11,905
2023-06-20 $34.42 $34.48 $34.27 $34.36 $34.36 22,375
2023-06-16 $35.49 $35.52 $35.34 $35.38 $35.38 36,948
2023-06-15 $35.17 $35.41 $35.13 $35.41 $35.41 13,958
2023-06-14 $35.09 $35.19 $34.93 $35.06 $35.06 15,805
2023-06-13 $35.06 $35.07 $34.87 $34.94 $34.94 38,088
2023-06-12 $34.95 $34.95 $34.78 $34.91 $34.91 95,495
2023-06-09 $35.00 $35.02 $34.86 $34.96 $34.96 18,052
2023-06-08 $34.78 $34.93 $34.75 $34.93 $34.93 13,435
2023-06-07 $34.74 $34.86 $34.63 $34.64 $34.64 33,130
2023-06-06 $34.76 $34.90 $34.74 $34.88 $34.88 13,404
2023-06-05 $34.77 $34.80 $34.65 $34.67 $34.67 19,846
2023-06-02 $34.72 $34.83 $34.63 $34.83 $34.83 24,006
2023-06-01 $34.22 $34.50 $34.21 $34.41 $34.41 39,820
2023-05-31 $34.03 $34.11 $33.87 $34.07 $34.07 24,899
2023-05-30 $34.42 $34.44 $34.24 $34.29 $34.29 18,718
2023-05-26 $34.33 $34.44 $34.29 $34.37 $34.37 53,983
2023-05-25 $34.47 $34.47 $34.17 $34.25 $34.25 21,690
2023-05-24 $34.59 $34.61 $34.47 $34.47 $34.47 12,495
2023-05-23 $34.85 $35.00 $34.78 $34.78 $34.78 31,174
2023-05-22 $35.16 $35.16 $35.07 $35.12 $35.12 16,140
2023-05-19 $34.98 $35.18 $34.98 $35.11 $35.11 57,838
2023-05-18 $34.96 $34.96 $34.69 $34.84 $34.84 59,940
2023-05-17 $35.19 $35.19 $34.99 $35.12 $35.12 16,408
2023-05-16 $35.40 $35.40 $35.12 $35.12 $35.12 47,100
2023-05-15 $35.39 $35.47 $35.27 $35.47 $35.47 15,339
2023-05-12 $35.33 $35.33 $35.08 $35.17 $35.17 15,376
2023-05-11 $35.41 $35.41 $35.25 $35.40 $35.40 50,144
2023-05-10 $35.81 $35.81 $35.56 $35.75 $35.75 18,611
2023-05-09 $35.68 $35.86 $35.68 $35.83 $35.83 40,028
2023-05-08 $35.89 $35.93 $35.78 $35.82 $35.82 19,874
2023-05-05 $35.59 $35.87 $35.56 $35.80 $35.80 24,939
2023-05-04 $35.31 $35.52 $35.31 $35.40 $35.40 27,467
2023-05-03 $35.26 $35.50 $35.26 $35.30 $35.30 32,959
2023-05-02 $35.15 $35.15 $34.96 $35.10 $35.10 265,477
2023-05-01 $35.49 $35.57 $35.39 $35.39 $35.39 23,456
2023-04-28 $35.30 $35.56 $35.30 $35.51 $35.51 15,732
2023-04-27 $35.32 $35.48 $35.26 $35.45 $35.45 31,590
2023-04-26 $35.37 $35.37 $35.16 $35.20 $35.20 32,123
2023-04-25 $35.19 $35.23 $35.07 $35.09 $35.09 15,467
2023-04-24 $35.37 $35.42 $35.33 $35.41 $35.41 42,843
2023-04-21 $35.20 $35.28 $35.08 $35.28 $35.28 29,679
2023-04-20 $35.19 $35.26 $35.11 $35.16 $35.16 22,117
2023-04-19 $35.02 $35.21 $35.02 $35.14 $35.14 50,779
2023-04-18 $35.20 $35.21 $35.06 $35.13 $35.13 28,409
2023-04-17 $35.17 $35.22 $35.03 $35.15 $35.15 66,651
2023-04-14 $35.18 $35.22 $35.07 $35.15 $35.15 27,744
2023-04-13 $35.40 $35.50 $35.31 $35.46 $35.46 77,316
2023-04-12 $35.27 $35.36 $35.17 $35.17 $35.17 25,555
2023-04-11 $34.94 $35.05 $34.94 $34.96 $34.96 31,416
2023-04-10 $34.64 $34.81 $34.64 $34.79 $34.79 10,218
2023-04-06 $34.71 $34.94 $34.71 $34.89 $34.89 18,193
2023-04-05 $34.65 $34.71 $34.51 $34.65 $34.65 15,950
2023-04-04 $34.59 $34.73 $34.59 $34.70 $34.70 15,100
2023-04-03 $34.38 $34.57 $34.35 $34.57 $34.57 29,278
2023-03-31 $34.33 $34.37 $34.18 $34.28 $34.28 25,085
2023-03-30 $34.26 $34.30 $34.18 $34.30 $34.30 41,122
2023-03-29 $33.93 $34.00 $33.90 $33.99 $33.99 44,062
2023-03-28 $33.61 $33.77 $33.59 $33.77 $33.77 23,922
2023-03-27 $33.59 $33.73 $33.57 $33.73 $33.73 20,865
2023-03-24 $33.26 $33.47 $33.18 $33.43 $33.43 31,783
2023-03-23 $33.71 $33.78 $33.35 $33.46 $33.46 42,175
2023-03-22 $33.50 $33.80 $33.37 $33.37 $33.37 28,468
2023-03-21 $33.59 $33.59 $33.35 $33.48 $33.48 22,736
2023-03-20 $33.20 $33.38 $33.13 $33.29 $33.29 19,912
2023-03-17 $33.15 $33.22 $33.05 $33.17 $33.02 15,154
2023-03-16 $33.02 $33.37 $32.91 $33.35 $33.19 59,566
2023-03-15 $32.85 $33.06 $32.75 $32.98 $32.83 18,088
2023-03-14 $33.47 $33.52 $33.31 $33.47 $33.31 25,515
2023-03-13 $33.15 $33.43 $33.06 $33.22 $33.07 49,946
2023-03-10 $33.46 $33.53 $33.16 $33.21 $33.06 19,290
2023-03-09 $33.77 $33.80 $33.40 $33.46 $33.30 45,197
2023-03-08 $33.65 $33.79 $33.63 $33.73 $33.57 30,797
2023-03-07 $34.10 $34.10 $33.60 $33.66 $33.50 13,801
2023-03-06 $34.06 $34.21 $34.06 $34.10 $33.94 18,787
2023-03-03 $33.85 $34.13 $33.81 $34.11 $33.95 24,536
2023-03-02 $33.59 $33.79 $33.57 $33.74 $33.58 44,937
2023-03-01 $33.74 $33.79 $33.59 $33.64 $33.48 30,448
2023-02-28 $33.84 $33.85 $33.64 $33.68 $33.52 17,478
2023-02-27 $34.02 $34.06 $33.94 $33.97 $33.82 27,810
2023-02-24 $33.67 $33.75 $33.61 $33.75 $33.59 18,570
2023-02-23 $34.12 $34.14 $33.90 $34.14 $33.98 29,051
2023-02-22 $34.03 $34.09 $33.86 $33.94 $33.78 32,691
2023-02-21 $34.26 $34.26 $33.99 $33.99 $33.83 26,514
2023-02-17 $34.13 $34.35 $34.08 $34.30 $34.14 20,967
2023-02-16 $34.03 $34.33 $33.99 $34.13 $33.97 23,667
2023-02-15 $33.99 $34.26 $33.99 $34.26 $34.10 21,968
2023-02-14 $34.30 $34.58 $34.22 $34.39 $34.23 19,680
2023-02-13 $34.18 $34.44 $34.18 $34.44 $34.28 39,878
2023-02-10 $34.18 $34.25 $34.10 $34.23 $34.07 55,063
2023-02-09 $34.59 $34.59 $34.14 $34.17 $34.01 104,136
2023-02-08 $34.39 $34.43 $34.18 $34.26 $34.10 54,729
2023-02-07 $34.09 $34.41 $34.03 $34.36 $34.20 50,794
2023-02-06 $34.17 $34.28 $34.11 $34.23 $34.07 46,198
2023-02-03 $34.54 $34.74 $34.37 $34.42 $34.26 53,418
2023-02-02 $35.01 $35.10 $34.82 $35.00 $34.84 84,660
2023-02-01 $34.63 $35.02 $34.52 $34.89 $34.73 37,230
2023-01-31 $34.40 $34.68 $34.38 $34.68 $34.52 67,306
2023-01-30 $34.66 $34.81 $34.54 $34.54 $34.38 53,526
2023-01-27 $34.74 $34.85 $34.66 $34.78 $34.78 43,570
2023-01-26 $34.84 $34.84 $34.60 $34.80 $34.80 44,130
2023-01-25 $34.60 $34.83 $34.55 $34.77 $34.77 57,534
2023-01-24 $34.56 $34.69 $34.42 $34.62 $34.62 61,498
2023-01-23 $34.33 $34.59 $34.33 $34.57 $34.57 41,510
2023-01-20 $34.24 $34.45 $34.20 $34.42 $34.42 42,023
2023-01-19 $34.18 $34.28 $34.04 $34.18 $34.18 52,529
2023-01-18 $34.63 $34.63 $34.12 $34.15 $34.15 32,448
2023-01-17 $34.31 $34.42 $34.25 $34.33 $34.33 56,141
2023-01-13 $34.00 $34.26 $34.00 $34.23 $34.23 19,896
2023-01-12 $33.98 $34.23 $33.84 $34.14 $34.14 45,620
2023-01-11 $33.58 $33.77 $33.58 $33.77 $33.77 76,514
2023-01-10 $33.43 $33.53 $33.35 $33.52 $33.52 35,202
2023-01-09 $33.58 $33.70 $33.44 $33.44 $33.44 100,983
2023-01-06 $32.75 $33.32 $32.64 $33.29 $33.29 64,599
2023-01-05 $32.73 $32.75 $32.59 $32.64 $32.64 83,684
2023-01-04 $33.05 $33.14 $32.92 $33.09 $33.09 36,531
2023-01-03 $32.67 $32.67 $32.45 $32.57 $32.57 45,865
2022-12-30 $32.48 $32.56 $32.32 $32.32 $32.32 689,748
2022-12-29 $32.44 $32.70 $32.44 $32.62 $32.62 155,958
2022-12-28 $32.51 $32.54 $32.16 $32.16 $32.16 98,488
2022-12-27 $32.44 $32.59 $32.39 $32.55 $32.55 69,545
2022-12-23 $32.25 $32.42 $32.21 $32.38 $32.38 72,476
2022-12-22 $32.32 $32.32 $32.00 $32.26 $32.26 60,462
2022-12-21 $32.16 $32.40 $32.16 $32.36 $32.36 77,916
2022-12-20 $31.97 $32.15 $31.94 $32.03 $32.03 131,037
2022-12-19 $32.14 $32.14 $31.87 $31.96 $31.96 109,272
2022-12-16 $32.18 $32.36 $32.08 $32.26 $32.02 77,445
2022-12-15 $32.83 $32.84 $32.40 $32.44 $32.19 66,782
2022-12-14 $33.12 $33.35 $32.93 $33.16 $32.91 136,707
2022-12-13 $33.38 $33.41 $32.97 $33.02 $32.77 279,146
2022-12-12 $32.61 $32.65 $32.46 $32.61 $32.36 180,445
2022-12-09 $32.64 $32.86 $32.61 $32.65 $32.40 223,900
2022-12-08 $32.66 $32.79 $32.60 $32.62 $32.37 837,922
2022-12-07 $32.67 $32.79 $32.62 $32.68 $32.43 100,011
2022-12-06 $32.70 $32.80 $32.47 $32.57 $32.32 73,528
2022-12-05 $32.84 $32.94 $32.50 $32.58 $32.33 114,030
2022-12-02 $32.76 $33.03 $32.67 $32.94 $32.69 41,833
2022-12-01 $33.05 $33.09 $32.86 $32.95 $32.70 90,205
2022-11-30 $32.51 $32.87 $32.26 $32.84 $32.59 69,589
2022-11-29 $32.31 $32.54 $32.31 $32.37 $32.13 69,876
2022-11-28 $32.57 $32.67 $32.27 $32.34 $32.10 53,836
2022-11-25 $32.57 $32.77 $32.57 $32.75 $32.50 24,928
2022-11-23 $32.12 $32.52 $32.12 $32.52 $32.27 170,772
2022-11-22 $32.04 $32.21 $32.01 $32.16 $31.92 180,741
2022-11-21 $31.89 $31.99 $31.83 $31.92 $31.68 33,819
2022-11-18 $32.04 $32.12 $31.97 $32.06 $32.06 118,088
2022-11-17 $31.60 $31.96 $31.52 $31.94 $31.94 68,384
2022-11-16 $32.03 $32.08 $31.94 $32.02 $32.02 30,620
2022-11-15 $32.31 $32.41 $31.90 $32.10 $32.10 142,452
2022-11-14 $32.14 $32.17 $31.90 $31.90 $31.90 66,523
2022-11-11 $32.04 $32.31 $31.89 $32.22 $32.22 341,524
2022-11-10 $31.44 $31.80 $31.40 $31.76 $31.76 75,356
2022-11-09 $30.46 $30.69 $30.32 $30.32 $30.32 68,424
2022-11-08 $30.37 $30.68 $30.37 $30.56 $30.56 134,216
2022-11-07 $30.30 $30.37 $30.12 $30.22 $30.22 203,329
2022-11-04 $29.93 $30.28 $29.81 $30.28 $30.28 71,690
2022-11-03 $29.11 $29.38 $29.11 $29.26 $29.26 35,854
2022-11-02 $29.83 $30.15 $29.50 $29.52 $29.52 47,000
2022-11-01 $30.13 $30.13 $29.73 $29.84 $29.84 30,722
2022-10-31 $29.58 $29.66 $29.54 $29.61 $29.61 67,987
2022-10-28 $29.57 $29.85 $29.57 $29.85 $29.85 81,557
2022-10-27 $29.68 $29.96 $29.63 $29.63 $29.63 64,964
2022-10-26 $29.47 $29.82 $29.46 $29.66 $29.66 47,584
2022-10-25 $28.91 $29.40 $28.91 $29.36 $29.36 902,489
2022-10-24 $28.80 $28.88 $28.57 $28.85 $28.85 73,026
2022-10-21 $28.34 $28.93 $28.24 $28.85 $28.85 27,668
2022-10-20 $28.69 $28.88 $28.53 $28.58 $28.58 50,738
2022-10-19 $28.66 $28.75 $28.49 $28.60 $28.60 37,488
2022-10-18 $29.07 $29.07 $28.73 $28.90 $28.90 52,818
2022-10-17 $28.67 $28.92 $28.61 $28.82 $28.82 109,952
2022-10-14 $28.59 $28.61 $28.06 $28.09 $28.09 262,692
2022-10-13 $27.59 $28.50 $27.59 $28.43 $28.43 53,761
2022-10-12 $28.07 $28.16 $28.00 $28.02 $28.02 69,599
2022-10-11 $28.38 $28.68 $28.25 $28.36 $28.36 157,785
2022-10-10 $28.62 $28.64 $28.42 $28.58 $28.58 90,669
2022-10-07 $28.90 $28.92 $28.57 $28.65 $28.65 70,547
2022-10-06 $29.40 $29.40 $29.05 $29.05 $29.05 76,704
2022-10-05 $29.59 $29.83 $29.38 $29.71 $29.71 94,266
2022-10-04 $29.87 $30.22 $29.87 $30.22 $30.22 190,999
2022-10-03 $29.17 $29.47 $29.10 $29.37 $29.37 73,958
2022-09-30 $28.89 $29.10 $28.80 $28.80 $28.80 38,546
2022-09-29 $28.89 $29.00 $28.68 $28.92 $28.92 61,322
2022-09-28 $28.83 $29.41 $28.74 $29.35 $29.35 135,449
2022-09-27 $29.23 $29.32 $28.78 $28.87 $28.87 91,539
2022-09-26 $29.52 $29.55 $29.14 $29.28 $29.28 58,080
2022-09-23 $30.12 $30.12 $29.70 $29.83 $29.83 144,523
2022-09-22 $30.81 $30.81 $30.57 $30.73 $30.73 115,231
2022-09-21 $31.08 $31.28 $30.80 $30.81 $30.81 39,027
2022-09-20 $31.16 $31.16 $30.90 $31.06 $31.06 53,044
2022-09-19 $31.44 $31.70 $31.29 $31.63 $31.63 250,356
2022-09-16 $32.05 $32.21 $32.02 $32.19 $31.65 36,796
2022-09-15 $32.27 $32.37 $32.12 $32.15 $31.62 130,419
2022-09-14 $32.54 $32.58 $32.34 $32.42 $31.88 36,833
2022-09-13 $32.90 $33.05 $32.48 $32.53 $31.99 70,791
2022-09-12 $33.33 $33.53 $33.33 $33.46 $32.90 33,489
2022-09-09 $32.92 $33.08 $32.92 $33.04 $32.49 33,114
2022-09-08 $32.28 $32.50 $32.16 $32.48 $31.93 42,230
2022-09-07 $32.22 $32.59 $32.22 $32.55 $32.01 47,016
2022-09-06 $32.45 $32.49 $32.22 $32.25 $32.25 61,202
2022-09-02 $32.76 $32.97 $32.41 $32.44 $32.44 60,262
2022-09-01 $32.57 $32.64 $32.36 $32.64 $32.64 68,064
2022-08-31 $33.03 $33.08 $32.80 $32.80 $32.80 99,854
2022-08-30 $33.47 $33.47 $33.09 $33.13 $33.13 804,941
2022-08-29 $33.35 $33.48 $33.25 $33.34 $33.34 54,890
2022-08-26 $34.04 $34.05 $33.35 $33.38 $33.38 48,232
2022-08-25 $33.81 $33.98 $33.68 $33.96 $33.96 39,229
2022-08-24 $33.65 $33.85 $33.62 $33.72 $33.72 22,467
2022-08-23 $33.75 $33.96 $33.73 $33.75 $33.75 15,257
2022-08-22 $33.96 $33.96 $33.81 $33.82 $33.82 23,419
2022-08-19 $34.25 $34.29 $34.11 $34.18 $34.18 34,448
2022-08-18 $34.68 $34.72 $34.44 $34.50 $34.50 42,624
2022-08-17 $34.58 $34.82 $34.54 $34.70 $34.70 25,535
2022-08-16 $34.81 $35.01 $34.80 $35.01 $35.01 35,464
2022-08-15 $34.80 $34.89 $34.76 $34.89 $34.89 39,227
2022-08-12 $35.05 $35.20 $34.95 $35.16 $35.16 74,074
2022-08-11 $35.20 $35.20 $34.94 $34.96 $34.96 61,722
2022-08-10 $34.96 $35.04 $34.82 $35.01 $35.01 51,027
2022-08-09 $34.38 $34.46 $34.34 $34.40 $34.40 53,978
2022-08-08 $34.42 $34.56 $34.29 $34.38 $34.38 40,735
2022-08-05 $33.98 $34.18 $33.98 $34.18 $34.18 27,347
2022-08-04 $34.23 $34.40 $34.20 $34.27 $34.27 61,057
2022-08-03 $34.28 $34.33 $34.07 $34.30 $34.30 47,094
2022-08-02 $34.59 $34.59 $34.20 $34.20 $34.20 31,932
2022-08-01 $34.69 $34.87 $34.60 $34.75 $34.75 52,692
2022-07-29 $34.53 $34.85 $34.53 $34.73 $34.73 74,743
2022-07-28 $34.36 $34.57 $34.24 $34.56 $34.56 30,054
2022-07-27 $34.16 $34.56 $34.08 $34.52 $34.52 45,887
2022-07-26 $34.13 $34.22 $34.04 $34.06 $34.06 95,154
2022-07-25 $34.17 $34.35 $34.10 $34.25 $34.25 187,006
2022-07-22 $34.02 $34.20 $33.87 $33.96 $33.96 40,344
2022-07-21 $33.48 $33.84 $33.48 $33.84 $33.84 38,846
2022-07-20 $33.75 $33.98 $33.68 $33.75 $33.75 71,122
2022-07-19 $34.00 $34.23 $34.00 $34.19 $34.19 827,119
2022-07-18 $33.78 $33.86 $33.53 $33.58 $33.58 170,750
2022-07-15 $33.42 $33.46 $33.19 $33.42 $33.42 137,217
2022-07-14 $33.00 $33.20 $32.80 $33.16 $33.16 109,247
2022-07-13 $33.42 $33.81 $33.42 $33.73 $33.73 75,142
2022-07-12 $33.74 $33.91 $33.67 $33.72 $33.72 186,418
2022-07-11 $33.64 $33.80 $33.60 $33.72 $33.72 36,253
2022-07-08 $33.90 $34.07 $33.90 $34.01 $34.01 21,725
2022-07-07 $33.90 $34.09 $33.90 $34.07 $34.07 38,991
2022-07-06 $33.85 $33.91 $33.65 $33.84 $33.84 67,315
2022-07-05 $33.77 $34.00 $33.64 $33.99 $33.99 124,598
2022-07-01 $34.07 $34.54 $34.07 $34.52 $34.52 39,747
2022-06-30 $33.97 $34.35 $33.86 $34.31 $34.31 132,610
2022-06-29 $34.60 $34.60 $34.40 $34.41 $34.41 34,226
2022-06-28 $34.72 $34.83 $34.52 $34.56 $34.56 24,171
2022-06-27 $34.41 $34.65 $34.37 $34.56 $34.56 59,530
2022-06-24 $34.16 $34.53 $34.01 $34.48 $34.48 73,292
2022-06-23 $33.70 $33.86 $33.58 $33.82 $33.82 90,950
2022-06-22 $33.69 $33.94 $33.62 $33.70 $33.70 78,411
2022-06-21 $33.94 $33.97 $33.83 $33.87 $33.87 71,883
2022-06-17 $34.28 $34.43 $34.07 $34.21 $33.60 29,653
2022-06-16 $34.21 $34.43 $34.14 $34.28 $33.67 146,614
2022-06-15 $34.60 $34.90 $34.28 $34.67 $34.05 70,141
2022-06-14 $34.74 $34.74 $34.22 $34.33 $33.72 121,841
2022-06-13 $35.11 $35.17 $34.74 $34.76 $34.14 54,095
2022-06-10 $35.68 $35.76 $35.49 $35.61 $34.98 110,594
2022-06-09 $36.60 $36.70 $36.18 $36.18 $35.53 43,160
2022-06-08 $36.85 $36.98 $36.75 $36.80 $36.14 56,014
2022-06-07 $36.94 $37.28 $36.94 $37.25 $36.59 31,146
2022-06-06 $37.39 $37.47 $37.15 $37.16 $36.50 23,644
2022-06-03 $37.32 $37.32 $37.13 $37.15 $36.49 38,391
2022-06-02 $37.23 $37.54 $37.10 $37.51 $36.84 71,339
2022-06-01 $37.48 $37.48 $36.98 $37.16 $36.50 206,579
2022-05-31 $37.56 $37.68 $37.44 $37.51 $36.84 49,662
2022-05-27 $37.54 $37.62 $37.49 $37.60 $36.93 48,781
2022-05-26 $37.40 $37.53 $37.40 $37.43 $36.76 23,369
2022-05-25 $37.35 $37.55 $37.25 $37.47 $36.80 24,504
2022-05-24 $37.25 $37.54 $37.21 $37.43 $36.76 76,486
2022-05-23 $37.34 $37.53 $37.30 $37.50 $36.83 54,892
2022-05-20 $37.03 $37.07 $36.67 $36.99 $36.33 48,782
2022-05-19 $36.62 $36.98 $36.58 $36.81 $36.15 115,549
2022-05-18 $36.75 $36.84 $36.49 $36.53 $35.88 34,461
2022-05-17 $36.84 $36.95 $36.76 $36.90 $36.24 47,268
2022-05-16 $36.28 $36.64 $36.28 $36.56 $35.91 45,858
2022-05-13 $35.96 $36.34 $35.96 $36.33 $35.68 93,425
2022-05-12 $35.82 $35.96 $35.57 $35.73 $35.09 203,199
2022-05-11 $36.09 $36.48 $35.90 $35.93 $35.29 103,225
2022-05-10 $36.37 $36.37 $35.91 $36.03 $35.39 98,667
2022-05-09 $36.25 $36.28 $35.93 $35.96 $35.32 46,532
2022-05-06 $36.67 $36.78 $36.49 $36.59 $35.94 59,613
2022-05-05 $37.29 $37.32 $36.70 $36.90 $36.24 73,647
2022-05-04 $37.23 $37.73 $37.08 $37.62 $36.95 69,006
2022-05-03 $37.25 $37.38 $37.10 $37.26 $36.60 334,738
2022-05-02 $37.17 $37.19 $36.81 $37.08 $36.42 70,102
2022-04-29 $37.76 $37.83 $37.16 $37.16 $36.50 82,844
2022-04-28 $37.53 $37.87 $37.47 $37.76 $37.09 49,801
2022-04-27 $37.52 $37.72 $37.44 $37.51 $36.84 46,179
2022-04-26 $37.98 $38.02 $37.52 $37.55 $36.88 54,170
2022-04-25 $37.95 $38.11 $37.72 $38.04 $37.36 31,290
2022-04-22 $38.58 $38.58 $38.11 $38.15 $37.47 63,792
2022-04-21 $38.99 $39.00 $38.39 $38.43 $37.74 90,022
2022-04-20 $38.77 $39.05 $38.77 $38.92 $38.22 45,435
2022-04-19 $38.53 $38.59 $38.49 $38.58 $37.89 70,105
2022-04-18 $38.70 $38.95 $38.70 $38.79 $38.10 41,979
2022-04-14 $39.09 $39.13 $38.88 $38.98 $38.28 60,420
2022-04-13 $38.84 $39.03 $38.81 $38.99 $38.29 62,632
2022-04-12 $39.16 $39.24 $38.83 $38.85 $38.16 255,920
2022-04-11 $39.34 $39.48 $39.22 $39.23 $38.53 48,179
2022-04-08 $39.14 $39.47 $39.14 $39.38 $38.68 27,079
2022-04-07 $39.12 $39.31 $39.00 $39.19 $38.49 42,774
2022-04-06 $39.02 $39.26 $39.02 $39.14 $38.44 30,085
2022-04-05 $39.23 $39.49 $39.21 $39.28 $38.58 78,115
2022-04-04 $39.22 $39.29 $39.14 $39.24 $38.54 48,033
2022-04-01 $39.06 $39.23 $38.95 $39.21 $38.51 119,742
2022-03-31 $38.94 $39.10 $38.78 $38.78 $38.09 38,972
2022-03-30 $38.92 $39.14 $38.92 $39.08 $38.38 303,070
2022-03-29 $38.95 $38.95 $38.68 $38.84 $38.15 37,973
2022-03-28 $38.26 $38.48 $38.25 $38.48 $37.79 37,401
2022-03-25 $38.21 $38.42 $38.15 $38.41 $37.73 24,572
2022-03-24 $38.13 $38.24 $38.07 $38.17 $37.49 33,293
2022-03-23 $37.99 $38.12 $37.93 $37.99 $37.31 115,881
2022-03-22 $38.38 $38.50 $38.37 $38.44 $37.75 41,212
2022-03-21 $38.27 $38.40 $38.10 $38.15 $37.47 23,675
2022-03-18 $38.06 $38.59 $38.06 $38.52 $37.71 221,467
2022-03-17 $37.97 $38.41 $37.95 $38.31 $37.50 22,354
2022-03-16 $37.78 $38.00 $37.31 $37.90 $37.11 38,726
2022-03-15 $37.30 $37.47 $37.17 $37.37 $36.59 62,310
2022-03-14 $37.40 $37.53 $37.18 $37.31 $36.53 58,978
2022-03-11 $37.61 $37.74 $37.11 $37.25 $36.47 51,415
2022-03-10 $37.34 $37.67 $37.29 $37.49 $36.71 89,652
2022-03-09 $37.31 $37.83 $37.23 $37.54 $36.76 212,880
2022-03-08 $36.85 $37.15 $36.47 $36.67 $35.90 64,729
2022-03-07 $37.15 $37.15 $36.41 $36.57 $35.81 82,353
2022-03-04 $37.33 $37.44 $37.11 $37.42 $36.64 158,309
2022-03-03 $38.13 $38.17 $37.74 $37.93 $37.14 56,780
2022-03-02 $38.09 $38.40 $37.93 $38.34 $37.54 74,366
2022-03-01 $38.66 $38.66 $37.91 $38.10 $37.30 85,669
2022-02-28 $38.43 $38.77 $38.43 $38.65 $37.84 171,515
2022-02-25 $38.28 $38.76 $38.26 $38.71 $37.90 77,161
2022-02-24 $37.34 $37.92 $37.30 $37.88 $37.09 101,801
2022-02-23 $38.89 $38.89 $38.42 $38.42 $37.62 100,771
2022-02-22 $38.53 $38.68 $38.39 $38.61 $37.80 46,819
2022-02-18 $38.99 $39.10 $38.89 $38.92 $38.11 24,469
2022-02-17 $39.05 $39.16 $38.98 $39.04 $38.22 28,609
2022-02-16 $39.04 $39.34 $39.04 $39.30 $38.48 34,482
2022-02-15 $38.99 $39.00 $38.84 $38.98 $38.17 23,131
2022-02-14 $38.84 $38.84 $38.58 $38.79 $37.98 31,583
2022-02-11 $39.30 $39.47 $39.00 $39.06 $38.24 47,630
2022-02-10 $39.14 $39.57 $39.14 $39.18 $38.36 103,909
2022-02-09 $39.47 $39.47 $39.37 $39.46 $38.64 23,446
2022-02-08 $38.99 $39.15 $38.97 $39.07 $38.25 106,216
2022-02-07 $38.97 $39.18 $38.97 $39.09 $38.27 94,489
2022-02-04 $39.01 $39.10 $38.80 $39.01 $38.19 71,875
2022-02-03 $39.32 $39.37 $39.13 $39.13 $38.31 23,458
2022-02-02 $39.38 $39.42 $39.32 $39.33 $38.51 175,170
2022-02-01 $39.33 $39.34 $39.11 $39.31 $38.49 104,863
2022-01-31 $38.87 $39.27 $38.86 $39.25 $38.43 43,553
2022-01-28 $38.60 $38.94 $38.58 $38.94 $38.13 66,184
2022-01-27 $38.89 $39.07 $38.70 $38.75 $37.94 66,054
2022-01-26 $39.01 $39.10 $38.50 $38.59 $37.78 41,585
2022-01-25 $38.50 $38.93 $38.32 $38.75 $37.94 123,065
2022-01-24 $38.47 $38.71 $38.07 $38.70 $37.89 154,920
2022-01-21 $39.27 $39.27 $38.81 $38.81 $38.00 319,543
2022-01-20 $39.43 $39.53 $39.11 $39.11 $38.29 55,879
2022-01-19 $39.54 $39.54 $39.32 $39.37 $38.55 85,265
2022-01-18 $39.44 $39.49 $39.29 $39.42 $38.60 40,507
2022-01-14 $39.64 $39.77 $39.57 $39.68 $38.85 90,823
2022-01-13 $39.88 $39.93 $39.70 $39.70 $38.87 81,570
2022-01-12 $39.38 $39.60 $39.36 $39.55 $38.72 57,044
2022-01-11 $39.03 $39.37 $39.00 $39.31 $38.49 91,917
2022-01-10 $38.79 $39.02 $38.75 $39.02 $38.20 49,070
2022-01-07 $38.81 $39.09 $38.81 $39.09 $38.27 25,812
2022-01-06 $38.91 $38.97 $38.81 $38.81 $38.00 29,143
2022-01-05 $39.22 $39.31 $38.90 $38.94 $38.13 47,654
2022-01-04 $39.08 $39.23 $39.07 $39.17 $38.35 45,329
2022-01-03 $39.00 $39.11 $38.96 $39.08 $38.26 33,185
2021-12-31 $38.89 $39.05 $38.83 $38.88 $38.07 61,188
2021-12-30 $38.88 $39.04 $38.87 $38.87 $38.06 48,385
2021-12-29 $38.83 $39.06 $38.83 $38.96 $38.15 86,035
2021-12-28 $38.77 $38.94 $38.74 $38.89 $38.08 69,664
2021-12-27 $38.58 $38.71 $38.57 $38.67 $37.86 45,761
2021-12-23 $38.46 $38.58 $38.38 $38.55 $37.74 61,430
2021-12-22 $38.09 $38.40 $38.04 $38.40 $37.60 62,392
2021-12-21 $38.00 $38.23 $38.00 $38.23 $37.43 69,856
2021-12-20 $37.65 $37.88 $37.63 $37.85 $37.06 70,618
2021-12-17 $38.46 $38.59 $38.35 $38.39 $37.15 29,321
2021-12-16 $38.46 $38.60 $38.40 $38.44 $37.20 55,569
2021-12-15 $38.08 $38.38 $37.99 $38.38 $37.14 47,323
2021-12-14 $38.16 $38.16 $37.92 $38.03 $36.81 46,533
2021-12-13 $38.25 $38.25 $38.12 $38.17 $36.94 17,694
2021-12-10 $38.49 $38.49 $38.29 $38.45 $37.21 24,533
2021-12-09 $38.34 $38.38 $38.22 $38.25 $37.02 64,604
2021-12-08 $38.44 $38.48 $38.36 $38.40 $37.16 71,287
2021-12-07 $38.38 $38.45 $38.31 $38.45 $37.21 73,715
2021-12-06 $38.07 $38.23 $37.94 $38.20 $36.97 54,946
2021-12-03 $37.98 $37.98 $37.68 $37.80 $36.58 58,754
2021-12-02 $37.70 $37.90 $37.69 $37.79 $36.57 117,831
2021-12-01 $38.09 $38.09 $37.48 $37.48 $36.27 142,107
2021-11-30 $37.91 $37.93 $37.45 $37.73 $36.52 67,508
2021-11-29 $38.07 $38.07 $37.81 $37.93 $36.71 55,166
2021-11-26 $38.02 $38.09 $37.85 $37.94 $36.72 48,449
2021-11-24 $38.21 $38.44 $38.21 $38.40 $37.16 34,444
2021-11-23 $38.32 $38.45 $38.29 $38.45 $37.21 35,137
2021-11-22 $38.47 $38.51 $38.30 $38.30 $37.07 16,233
2021-11-19 $38.60 $38.65 $38.50 $38.51 $37.27 26,315
2021-11-18 $38.68 $38.81 $38.60 $38.76 $37.51 22,622
2021-11-17 $38.74 $38.80 $38.69 $38.76 $37.51 18,555
2021-11-16 $38.87 $38.97 $38.74 $38.78 $37.53 29,932
2021-11-15 $39.01 $39.07 $38.91 $38.91 $37.66 33,608
2021-11-12 $38.90 $39.02 $38.88 $38.98 $37.73 16,359
2021-11-11 $38.96 $38.97 $38.85 $38.86 $37.61 26,370
2021-11-10 $39.16 $39.27 $38.92 $38.95 $37.70 34,482
2021-11-09 $39.15 $39.21 $39.03 $39.17 $37.91 168,652
2021-11-08 $39.20 $39.24 $39.10 $39.16 $37.90 22,543
2021-11-05 $39.27 $39.32 $39.21 $39.27 $38.01 25,037
2021-11-04 $39.37 $39.37 $39.21 $39.33 $38.06 18,740
2021-11-03 $39.03 $39.43 $39.01 $39.36 $38.09 29,688
2021-11-02 $39.07 $39.17 $39.07 $39.09 $37.83 23,531
2021-11-01 $39.07 $39.19 $39.00 $39.16 $37.90 32,876
2021-10-29 $38.93 $39.01 $38.87 $38.94 $37.69 44,247
2021-10-28 $39.13 $39.35 $39.13 $39.35 $38.08 26,344
2021-10-27 $39.10 $39.20 $39.02 $39.02 $37.76 48,199
2021-10-26 $39.10 $39.16 $39.00 $39.03 $37.77 27,915
2021-10-25 $39.09 $39.10 $38.99 $39.04 $37.78 27,729
2021-10-22 $39.16 $39.27 $39.09 $39.19 $37.93 21,716
2021-10-21 $39.08 $39.15 $39.01 $39.09 $37.83 27,867
2021-10-20 $38.97 $39.16 $38.97 $39.11 $37.85 29,460
2021-10-19 $38.93 $39.00 $38.93 $38.96 $37.71 37,572
2021-10-18 $38.70 $38.82 $38.69 $38.78 $37.53 21,315
2021-10-15 $38.75 $38.87 $38.75 $38.83 $37.58 23,846
2021-10-14 $38.75 $38.78 $38.68 $38.78 $37.53 19,721
2021-10-13 $38.31 $38.54 $38.31 $38.49 $37.25 61,648
2021-10-12 $38.13 $38.24 $38.07 $38.13 $36.90 47,617
2021-10-11 $38.24 $38.29 $38.09 $38.09 $36.86 19,593
2021-10-08 $38.29 $38.31 $38.20 $38.22 $36.99 19,073
2021-10-07 $38.33 $38.43 $38.31 $38.35 $37.12 16,499
2021-10-06 $37.86 $38.17 $37.83 $38.17 $36.94 36,302
2021-10-05 $38.15 $38.25 $38.10 $38.14 $36.91 53,273
2021-10-04 $38.16 $38.30 $38.09 $38.21 $36.98 95,096
2021-10-01 $38.04 $38.20 $37.91 $38.12 $36.89 108,455
2021-09-30 $38.09 $38.14 $37.89 $37.97 $36.75 18,894
2021-09-29 $38.15 $38.25 $38.02 $38.02 $36.80 20,128
2021-09-28 $38.40 $38.40 $38.12 $38.18 $36.95 67,379
2021-09-27 $38.75 $38.85 $38.73 $38.77 $37.52 51,524
2021-09-24 $38.62 $38.75 $38.62 $38.68 $37.44 30,170
2021-09-23 $39.04 $39.18 $39.04 $39.08 $37.82 57,010
2021-09-22 $38.72 $38.96 $38.66 $38.73 $37.48 39,906
2021-09-21 $38.73 $38.80 $38.64 $38.65 $37.41 33,097
2021-09-20 $38.22 $38.45 $38.16 $38.41 $37.17 231,851
2021-09-17 $39.46 $39.53 $39.19 $39.23 $37.56 43,194
2021-09-16 $39.58 $39.68 $39.52 $39.66 $37.98 25,496
2021-09-15 $39.81 $39.81 $39.62 $39.76 $38.07 121,995
2021-09-14 $40.07 $40.10 $39.82 $39.85 $38.16 84,530
2021-09-13 $40.16 $40.16 $40.00 $40.10 $38.40 64,357
2021-09-10 $40.12 $40.12 $39.75 $39.75 $38.06 33,446
2021-09-09 $40.11 $40.21 $40.02 $40.05 $38.35 66,153
2021-09-08 $40.05 $40.18 $40.02 $40.06 $38.36 27,826
2021-09-07 $40.35 $40.35 $40.21 $40.21 $38.50 20,278
2021-09-03 $40.50 $40.63 $40.50 $40.57 $38.85 15,782
2021-09-02 $40.66 $40.66 $40.54 $40.59 $38.87 19,053
2021-09-01 $40.57 $40.61 $40.51 $40.52 $38.80 43,618
2021-08-31 $40.40 $40.40 $40.28 $40.31 $38.60 52,667
2021-08-30 $40.35 $40.44 $40.32 $40.42 $38.70 13,288
2021-08-27 $40.13 $40.41 $40.13 $40.35 $38.64 48,216
2021-08-26 $40.03 $40.06 $39.92 $39.92 $38.23 70,467
2021-08-25 $40.16 $40.25 $40.00 $40.19 $38.48 33,603
2021-08-24 $40.31 $40.43 $40.26 $40.37 $38.66 20,313
2021-08-23 $40.36 $40.49 $40.33 $40.44 $38.72 26,329
2021-08-20 $40.18 $40.45 $40.18 $40.45 $38.73 43,623
2021-08-19 $40.07 $40.31 $40.07 $40.19 $38.49 43,719
2021-08-18 $40.53 $40.63 $40.43 $40.43 $38.71 49,906
2021-08-17 $40.38 $40.54 $40.31 $40.44 $38.72 65,040
2021-08-16 $40.64 $40.74 $40.54 $40.74 $39.01 26,987
2021-08-13 $40.54 $40.69 $40.53 $40.66 $38.93 18,686
2021-08-12 $40.43 $40.46 $40.40 $40.43 $38.71 40,960
2021-08-11 $40.39 $40.50 $40.39 $40.46 $38.74 23,182
2021-08-10 $40.06 $40.16 $40.06 $40.11 $38.41 139,486
2021-08-09 $40.22 $40.28 $40.14 $40.15 $38.45 38,361
2021-08-06 $40.11 $40.17 $40.05 $40.06 $38.36 19,936
2021-08-05 $40.30 $40.40 $40.30 $40.32 $38.61 22,127
2021-08-04 $40.29 $40.32 $40.10 $40.10 $38.40 37,579
2021-08-03 $40.20 $40.37 $40.14 $40.35 $38.64 32,964
2021-08-02 $40.22 $40.32 $40.11 $40.11 $38.41 23,402
2021-07-30 $39.97 $40.10 $39.95 $40.06 $38.36 156,705
2021-07-29 $40.17 $40.21 $40.13 $40.15 $38.45 33,289
2021-07-28 $39.75 $39.97 $39.70 $39.90 $38.21 30,642
2021-07-27 $39.59 $39.72 $39.51 $39.71 $38.02 37,602
2021-07-26 $39.59 $39.75 $39.59 $39.74 $38.05 37,060
2021-07-23 $39.79 $39.86 $39.71 $39.76 $38.07 19,338
2021-07-22 $39.77 $39.77 $39.52 $39.64 $37.96 22,764
2021-07-21 $39.42 $39.69 $39.39 $39.69 $38.01 27,917
2021-07-20 $39.04 $39.37 $38.97 $39.32 $37.65 49,215
2021-07-19 $39.22 $39.24 $38.92 $39.10 $37.44 36,581
2021-07-16 $39.80 $39.85 $39.59 $39.64 $37.96 32,855
2021-07-15 $39.68 $39.79 $39.61 $39.70 $38.01 18,064
2021-07-14 $39.94 $39.96 $39.87 $39.87 $38.18 17,263
2021-07-13 $39.84 $39.96 $39.80 $39.82 $38.13 22,124
2021-07-12 $39.91 $40.10 $39.91 $40.08 $38.38 25,174
2021-07-09 $39.73 $39.99 $39.68 $39.98 $38.28 33,423
2021-07-08 $39.28 $39.48 $39.24 $39.40 $37.73 52,696
2021-07-07 $39.72 $39.75 $39.57 $39.71 $38.02 24,160
2021-07-06 $39.71 $39.71 $39.41 $39.55 $37.87 33,988
2021-07-02 $39.60 $39.71 $39.49 $39.70 $38.01 23,577
2021-07-01 $39.35 $39.51 $39.35 $39.48 $37.80 31,358
2021-06-30 $39.38 $39.48 $39.28 $39.40 $37.73 27,543
2021-06-29 $39.67 $39.71 $39.56 $39.60 $37.92 53,262
2021-06-28 $39.82 $39.82 $39.69 $39.72 $38.03 20,268
2021-06-25 $39.97 $40.05 $39.89 $39.99 $38.29 54,240
2021-06-24 $39.84 $39.86 $39.76 $39.85 $38.16 31,531
2021-06-23 $39.82 $39.84 $39.58 $39.62 $37.94 33,414
2021-06-22 $39.71 $39.88 $39.68 $39.82 $38.13 32,777
2021-06-21 $39.66 $39.92 $39.58 $39.87 $38.18 41,098
2021-06-18 $40.11 $40.13 $39.95 $40.03 $37.84 37,573
2021-06-17 $40.66 $40.73 $40.43 $40.56 $38.34 18,756
2021-06-16 $41.26 $41.30 $40.82 $40.91 $38.68 17,843
2021-06-15 $41.07 $41.16 $41.00 $41.14 $38.89 44,928
2021-06-14 $41.11 $41.14 $41.01 $41.13 $38.88 13,779
2021-06-11 $41.07 $41.07 $40.94 $41.01 $38.77 18,317
2021-06-10 $41.06 $41.14 $41.04 $41.05 $38.81 15,007
2021-06-09 $40.97 $41.02 $40.84 $40.89 $38.66 107,521
2021-06-08 $41.00 $41.00 $40.90 $40.97 $38.73 18,479
2021-06-07 $40.90 $40.95 $40.83 $40.93 $38.69 62,831
2021-06-04 $40.76 $40.85 $40.73 $40.84 $38.61 35,331
2021-06-03 $40.47 $40.55 $40.45 $40.51 $38.30 24,305
2021-06-02 $40.62 $40.79 $40.62 $40.79 $38.56 29,372
2021-06-01 $40.63 $40.73 $40.50 $40.51 $38.30 45,697
2021-05-28 $40.33 $40.49 $40.33 $40.42 $38.21 39,365
2021-05-27 $40.36 $40.42 $40.28 $40.37 $38.17 50,705
2021-05-26 $40.24 $40.35 $40.21 $40.29 $38.09 30,217
2021-05-25 $40.32 $40.40 $40.18 $40.24 $38.04 48,422
2021-05-24 $40.20 $40.36 $40.20 $40.27 $38.07 28,019
2021-05-21 $40.17 $40.20 $39.98 $40.09 $37.90 27,157
2021-05-20 $39.96 $40.25 $39.96 $40.16 $37.97 33,720
2021-05-19 $39.74 $39.93 $39.67 $39.77 $37.60 135,612
2021-05-18 $40.19 $40.21 $40.02 $40.09 $37.90 133,448
2021-05-17 $39.76 $39.92 $39.73 $39.89 $37.71 37,389
2021-05-14 $39.84 $40.01 $39.79 $39.98 $37.80 28,141
2021-05-13 $39.42 $39.60 $39.35 $39.51 $37.35 23,642
2021-05-12 $39.53 $39.72 $39.23 $39.30 $37.15 55,182
2021-05-11 $39.86 $40.02 $39.76 $39.94 $37.76 144,199
2021-05-10 $40.32 $40.49 $40.25 $40.25 $38.05 41,561
2021-05-07 $39.93 $40.28 $39.93 $40.25 $38.05 66,207
2021-05-06 $39.60 $39.90 $39.60 $39.87 $37.69 26,387
2021-05-05 $39.45 $39.61 $39.41 $39.50 $37.34 32,500
2021-05-04 $39.26 $39.37 $39.11 $39.28 $37.13 43,573
2021-05-03 $39.40 $39.67 $39.40 $39.58 $37.42 45,548
2021-04-30 $39.36 $39.42 $39.10 $39.17 $37.03 40,350
2021-04-29 $39.51 $39.53 $39.33 $39.44 $37.29 47,761
2021-04-28 $39.37 $39.52 $39.37 $39.47 $37.31 20,169
2021-04-27 $39.25 $39.38 $39.25 $39.33 $37.18 53,276
2021-04-26 $39.33 $39.49 $39.33 $39.38 $37.23 23,610
2021-04-23 $39.18 $39.37 $39.18 $39.34 $37.19 45,105
2021-04-22 $39.25 $39.28 $39.05 $39.18 $37.04 20,183
2021-04-21 $38.98 $39.30 $38.98 $39.30 $37.15 56,181
2021-04-20 $39.13 $39.17 $38.98 $39.06 $36.93 51,493
2021-04-19 $39.38 $39.41 $39.29 $39.32 $37.17 36,044
2021-04-16 $39.10 $39.25 $39.10 $39.20 $37.06 39,485
2021-04-15 $39.00 $39.06 $38.96 $39.01 $36.88 25,769
2021-04-14 $38.88 $38.95 $38.78 $38.83 $36.71 47,532
2021-04-13 $38.67 $38.85 $38.66 $38.85 $36.72 26,228
2021-04-12 $38.77 $38.80 $38.68 $38.74 $36.63 26,333
2021-04-09 $38.66 $38.80 $38.65 $38.77 $36.65 23,734
2021-04-08 $38.72 $38.85 $38.65 $38.79 $36.67 20,827
2021-04-07 $38.55 $38.67 $38.54 $38.59 $36.48 29,070
2021-04-06 $38.39 $38.52 $38.37 $38.45 $36.35 32,416
2021-04-05 $38.52 $38.75 $38.52 $38.67 $36.56 37,331
2021-04-01 $38.14 $38.39 $38.09 $38.39 $36.29 51,581
2021-03-31 $38.14 $38.30 $38.14 $38.14 $36.06 52,436
2021-03-30 $38.29 $38.34 $38.21 $38.27 $36.18 16,157
2021-03-29 $38.35 $38.50 $38.31 $38.42 $36.32 33,659
2021-03-26 $38.24 $38.48 $38.20 $38.48 $36.38 25,905
2021-03-25 $38.02 $38.16 $37.94 $38.14 $36.06 47,363
2021-03-24 $38.03 $38.23 $38.00 $38.02 $35.94 55,051
2021-03-23 $38.15 $38.35 $38.04 $38.06 $35.98 97,725
2021-03-22 $38.22 $38.42 $38.20 $38.33 $36.24 55,630
2021-03-19 $38.22 $38.39 $38.12 $38.34 $36.11 108,913
2021-03-18 $38.27 $38.49 $38.08 $38.10 $35.88 53,555
2021-03-17 $38.34 $38.67 $38.26 $38.60 $36.35 55,673
2021-03-16 $38.40 $38.60 $38.40 $38.57 $36.33 85,266
2021-03-15 $38.16 $38.39 $38.14 $38.39 $36.16 75,967
2021-03-12 $37.68 $37.91 $37.63 $37.91 $35.70 113,137
2021-03-11 $37.73 $37.87 $37.62 $37.81 $35.61 59,365
2021-03-10 $37.50 $37.64 $37.42 $37.58 $35.39 49,243
2021-03-09 $37.43 $37.43 $37.30 $37.32 $35.15 97,321
2021-03-08 $36.91 $37.24 $36.91 $37.04 $34.88 68,972
2021-03-05 $36.81 $37.08 $36.62 $36.99 $34.84 75,887
2021-03-04 $36.87 $37.22 $36.59 $36.72 $34.58 120,622
2021-03-03 $36.85 $36.94 $36.68 $36.76 $34.62 36,705
2021-03-02 $36.85 $37.08 $36.83 $36.93 $34.78 62,916
2021-03-01 $36.79 $36.96 $36.79 $36.88 $34.73 46,101
2021-02-26 $36.94 $36.94 $36.41 $36.42 $34.30 137,637
2021-02-25 $37.50 $37.60 $36.96 $37.05 $34.89 77,228
2021-02-24 $37.09 $37.49 $37.09 $37.38 $35.20 67,675
2021-02-23 $37.13 $37.39 $37.04 $37.34 $35.17 77,662
2021-02-22 $37.12 $37.21 $37.05 $37.08 $34.92 33,917
2021-02-19 $37.23 $37.28 $37.09 $37.12 $34.96 48,242
2021-02-18 $37.10 $37.15 $36.90 $37.14 $34.98 41,577
2021-02-17 $37.18 $37.27 $37.06 $37.27 $35.10 46,585
2021-02-16 $37.49 $37.49 $37.30 $37.30 $35.13 28,615
2021-02-12 $37.06 $37.33 $37.06 $37.32 $35.14 24,153
2021-02-11 $37.20 $37.22 $37.02 $37.14 $34.97 79,592
2021-02-10 $37.20 $37.26 $37.00 $37.05 $34.89 40,880
2021-02-09 $36.92 $37.06 $36.90 $37.01 $34.86 35,084
2021-02-08 $36.97 $36.97 $36.85 $36.89 $34.74 44,086
2021-02-05 $36.90 $36.96 $36.77 $36.96 $34.81 32,368
2021-02-04 $36.64 $36.80 $36.64 $36.77 $34.63 50,737
2021-02-03 $36.74 $36.88 $36.64 $36.78 $34.64 85,452
2021-02-02 $36.72 $36.85 $36.59 $36.78 $34.64 28,768
2021-02-01 $36.60 $36.65 $36.44 $36.63 $34.50 35,027
2021-01-29 $36.59 $36.67 $36.15 $36.33 $34.22 159,810
2021-01-28 $36.71 $37.10 $36.71 $36.93 $34.78 80,021
2021-01-27 $36.88 $36.95 $36.62 $36.68 $34.55 58,190
2021-01-26 $37.19 $37.25 $37.13 $37.25 $35.08 23,715
2021-01-25 $36.97 $37.15 $36.86 $37.13 $34.97 48,693
2021-01-22 $36.97 $37.08 $36.91 $37.02 $34.87 71,286
2021-01-21 $37.25 $37.30 $37.10 $37.29 $35.12 41,442
2021-01-20 $37.18 $37.28 $37.05 $37.23 $35.06 71,489
2021-01-19 $37.17 $37.21 $37.02 $37.12 $34.96 63,683
2021-01-15 $37.00 $37.05 $36.78 $37.01 $34.86 154,566
2021-01-14 $37.32 $37.42 $37.18 $37.30 $35.13 94,027
2021-01-13 $37.15 $37.29 $37.09 $37.21 $35.04 20,107
2021-01-12 $37.08 $37.19 $36.90 $37.15 $34.99 37,841
2021-01-11 $37.00 $37.23 $37.00 $37.08 $34.92 53,154
2021-01-08 $37.45 $37.57 $37.24 $37.50 $35.32 35,776
2021-01-07 $37.30 $37.33 $37.16 $37.25 $35.08 85,434
2021-01-06 $37.01 $37.48 $37.01 $37.30 $35.13 78,364
2021-01-05 $36.79 $37.14 $36.79 $37.06 $34.90 99,667
2021-01-04 $37.09 $37.09 $36.52 $36.68 $34.55 185,326
2020-12-31 $36.76 $36.76 $36.52 $36.56 $34.43 58,784
2020-12-30 $36.98 $37.03 $36.83 $36.84 $34.70 66,550
2020-12-29 $36.85 $36.89 $36.72 $36.77 $34.63 56,589
2020-12-28 $36.73 $36.77 $36.59 $36.64 $34.51 52,737
2020-12-24 $36.39 $36.45 $36.33 $36.44 $34.32 51,895
2020-12-23 $36.21 $36.40 $36.08 $36.39 $34.27 53,030
2020-12-22 $35.93 $35.99 $35.89 $35.96 $33.87 82,562
2020-12-21 $35.83 $36.05 $35.62 $35.99 $33.90 58,900
2020-12-18 $36.85 $36.93 $36.69 $36.78 $34.35 65,259
2020-12-17 $37.17 $37.17 $37.02 $37.03 $34.58 62,124
2020-12-16 $36.95 $36.97 $36.79 $36.94 $34.50 58,145
2020-12-15 $36.67 $36.81 $36.59 $36.79 $34.36 40,417
2020-12-14 $36.81 $36.90 $36.59 $36.62 $34.20 43,766
2020-12-11 $36.59 $36.63 $36.45 $36.63 $34.21 26,270
2020-12-10 $36.37 $36.65 $36.37 $36.59 $34.17 49,562
2020-12-09 $36.50 $36.64 $36.25 $36.54 $34.13 80,446
2020-12-08 $36.16 $36.42 $36.16 $36.41 $34.00 55,615
2020-12-07 $36.18 $36.33 $36.17 $36.25 $33.86 59,568
2020-12-04 $36.37 $36.47 $36.36 $36.40 $34.00 60,653
2020-12-03 $36.28 $36.42 $36.23 $36.25 $33.86 64,656
2020-12-02 $36.10 $36.33 $36.10 $36.25 $33.86 84,997
2020-12-01 $36.20 $36.39 $36.18 $36.31 $33.91 67,267
2020-11-30 $36.30 $36.31 $35.80 $35.80 $33.44 44,398
2020-11-27 $36.43 $36.50 $36.41 $36.45 $34.04 26,363
2020-11-25 $36.27 $36.42 $36.14 $36.34 $33.94 48,866
2020-11-24 $36.17 $36.45 $36.09 $36.38 $33.98 50,247
2020-11-23 $36.12 $36.13 $35.87 $35.95 $33.58 36,744
2020-11-20 $35.91 $36.04 $35.91 $35.96 $33.58 23,382
2020-11-19 $35.83 $36.02 $35.82 $35.99 $33.61 29,523
2020-11-18 $35.99 $36.12 $35.84 $35.84 $33.47 44,877
2020-11-17 $35.82 $35.98 $35.75 $35.91 $33.54 70,834
2020-11-16 $35.82 $35.89 $35.74 $35.86 $33.49 28,238
2020-11-13 $35.50 $35.67 $35.40 $35.61 $33.26 97,653
2020-11-12 $35.56 $35.57 $35.19 $35.23 $32.90 25,746
2020-11-11 $35.73 $35.89 $35.72 $35.81 $33.44 94,821
2020-11-10 $35.22 $35.60 $35.22 $35.42 $33.08 70,007
2020-11-09 $35.64 $35.64 $35.02 $35.02 $32.71 177,952
2020-11-06 $34.32 $34.42 $34.28 $34.28 $32.02 22,481
2020-11-05 $34.33 $34.42 $34.17 $34.27 $32.01 26,977
2020-11-04 $33.54 $34.10 $33.50 $33.79 $31.56 30,326
2020-11-03 $33.33 $33.60 $33.33 $33.47 $31.26 37,388
2020-11-02 $32.81 $32.90 $32.70 $32.86 $30.69 28,336
2020-10-30 $32.51 $32.53 $32.31 $32.49 $30.34 152,408
2020-10-29 $32.47 $32.72 $32.35 $32.63 $30.47 140,596
2020-10-28 $32.79 $32.85 $32.52 $32.54 $30.39 133,049
2020-10-27 $33.63 $33.66 $33.47 $33.47 $31.26 70,941
2020-10-26 $33.87 $33.91 $33.55 $33.74 $31.51 57,709
2020-10-23 $34.24 $34.24 $34.03 $34.17 $31.91 89,517
2020-10-22 $33.88 $34.06 $33.83 $34.02 $31.77 72,732
2020-10-21 $33.88 $34.03 $33.82 $33.83 $31.60 66,607
2020-10-20 $33.90 $34.11 $33.90 $33.91 $31.67 77,876
2020-10-19 $34.08 $34.13 $33.75 $33.81 $31.58 62,680
2020-10-16 $33.95 $34.03 $33.87 $33.89 $31.65 38,189
2020-10-15 $33.67 $33.98 $33.67 $33.93 $31.69 25,598
2020-10-14 $34.32 $34.33 $34.09 $34.11 $31.86 40,735
2020-10-13 $34.39 $34.40 $34.20 $34.26 $32.00 33,132
2020-10-12 $34.49 $34.60 $34.40 $34.52 $32.24 48,035
2020-10-09 $34.35 $34.49 $34.29 $34.38 $32.11 29,877
2020-10-08 $34.26 $34.30 $34.16 $34.27 $32.01 44,980
2020-10-07 $34.10 $34.17 $34.00 $34.14 $31.88 31,818
2020-10-06 $34.27 $34.27 $33.89 $33.94 $31.70 37,175
2020-10-05 $34.05 $34.28 $34.05 $34.28 $32.02 16,864
2020-10-02 $33.56 $33.97 $33.56 $33.88 $31.64 23,004
2020-10-01 $33.85 $33.95 $33.72 $33.95 $31.71 22,858
2020-09-30 $33.70 $33.92 $33.62 $33.73 $31.50 40,986
2020-09-29 $33.79 $33.81 $33.56 $33.66 $31.44 20,962
2020-09-28 $33.76 $33.88 $33.74 $33.84 $31.60 25,283
2020-09-25 $33.20 $33.48 $33.04 $33.48 $31.27 50,771
2020-09-24 $33.28 $33.53 $33.15 $33.32 $31.12 49,339
2020-09-23 $33.72 $33.79 $33.25 $33.28 $31.08 43,777
2020-09-22 $33.85 $33.85 $33.54 $33.74 $31.51 27,758
2020-09-21 $33.82 $33.91 $33.46 $33.79 $31.56 38,679
2020-09-18 $34.95 $34.99 $34.77 $34.84 $32.15 48,001
2020-09-17 $34.94 $35.19 $34.94 $35.19 $32.48 21,789
2020-09-16 $35.22 $35.33 $35.02 $35.03 $32.33 24,398
2020-09-15 $35.24 $35.30 $35.12 $35.15 $32.44 40,943
2020-09-14 $35.13 $35.13 $34.93 $34.94 $32.24 25,072
2020-09-11 $34.89 $34.99 $34.70 $34.80 $32.12 37,671
2020-09-10 $35.08 $35.08 $34.59 $34.59 $31.92 169,336
2020-09-09 $34.93 $35.06 $34.85 $34.96 $32.26 39,730
2020-09-08 $34.36 $34.59 $34.25 $34.31 $31.66 101,699
2020-09-04 $34.79 $34.88 $34.33 $34.68 $32.00 78,752
2020-09-03 $35.13 $35.18 $34.61 $34.71 $32.03 102,721
2020-09-02 $35.02 $35.28 $35.02 $35.23 $32.51 66,637
2020-09-01 $34.93 $34.95 $34.77 $34.85 $32.16 67,285
2020-08-31 $35.04 $35.06 $34.89 $34.92 $32.23 58,688
2020-08-28 $35.28 $35.28 $35.03 $35.23 $32.51 92,508
2020-08-27 $35.24 $35.24 $34.89 $34.95 $32.25 58,819
2020-08-26 $35.11 $35.28 $35.11 $35.28 $32.56 30,168
2020-08-25 $35.33 $35.33 $35.04 $35.19 $32.48 89,662
2020-08-24 $35.29 $35.29 $35.09 $35.17 $32.46 36,582
2020-08-21 $34.77 $35.00 $34.74 $34.95 $32.25 169,367
2020-08-20 $34.77 $35.03 $34.73 $35.02 $32.31 29,527
2020-08-19 $35.16 $35.20 $34.89 $34.89 $32.20 23,221
2020-08-18 $35.17 $35.28 $35.00 $35.08 $32.37 29,868
2020-08-17 $35.08 $35.17 $35.03 $35.17 $32.46 62,517
2020-08-14 $34.80 $34.98 $34.80 $34.92 $32.23 94,967
2020-08-13 $35.11 $35.20 $34.93 $35.00 $32.30 576,086
2020-08-12 $35.17 $35.35 $35.16 $35.20 $32.48 52,357
2020-08-11 $34.89 $34.91 $34.50 $34.50 $31.84 108,737
2020-08-10 $34.40 $34.56 $34.37 $34.56 $31.89 36,261
2020-08-07 $34.04 $34.30 $34.04 $34.29 $31.64 71,297
2020-08-06 $34.18 $34.40 $34.17 $34.33 $31.68 21,460
2020-08-05 $34.50 $34.60 $34.32 $34.34 $31.69 67,657
2020-08-04 $33.89 $34.26 $33.89 $34.25 $31.61 42,109
2020-08-03 $33.85 $34.08 $33.85 $34.06 $31.43 35,513
2020-07-31 $34.06 $34.07 $33.53 $33.79 $31.18 90,603
2020-07-30 $34.00 $34.23 $33.72 $34.23 $31.59 45,484
2020-07-29 $34.49 $34.71 $34.44 $34.62 $31.95 40,947
2020-07-28 $34.25 $34.37 $34.16 $34.17 $31.53 63,205
2020-07-27 $34.25 $34.45 $34.25 $34.38 $31.73 209,426
2020-07-24 $34.10 $34.21 $34.00 $34.06 $31.43 60,923
2020-07-23 $34.25 $34.40 $34.06 $34.13 $31.50 105,070
2020-07-22 $34.33 $34.50 $34.28 $34.43 $31.77 45,188
2020-07-21 $34.39 $34.50 $34.32 $34.32 $31.67 43,692
2020-07-20 $34.16 $34.26 $34.06 $34.21 $31.57 67,038
2020-07-17 $34.14 $34.25 $34.10 $34.25 $31.61 45,338
2020-07-16 $33.99 $34.17 $33.99 $34.05 $31.42 74,967
2020-07-15 $34.24 $34.36 $34.08 $34.15 $31.52 84,525
2020-07-14 $33.51 $33.97 $33.51 $33.94 $31.32 155,300
2020-07-13 $33.72 $33.96 $33.46 $33.47 $30.89 118,571
2020-07-10 $33.37 $33.64 $33.35 $33.60 $31.01 38,770
2020-07-09 $33.66 $33.66 $33.14 $33.36 $30.79 47,689
2020-07-08 $33.53 $33.83 $33.53 $33.80 $31.19 63,600
2020-07-07 $33.73 $33.83 $33.49 $33.49 $30.91 40,200
2020-07-06 $34.19 $34.24 $34.02 $34.15 $31.52 37,614
2020-07-02 $33.79 $34.00 $33.69 $33.77 $31.17 49,529
2020-07-01 $33.16 $33.43 $33.16 $33.29 $30.72 29,500
2020-06-30 $32.89 $33.23 $32.89 $33.13 $30.57 67,467
2020-06-29 $32.88 $33.08 $32.75 $33.05 $30.50 54,365
2020-06-26 $33.18 $33.19 $32.77 $32.79 $30.26 35,742
2020-06-25 $32.95 $33.28 $32.74 $33.28 $30.71 38,855
2020-06-24 $33.28 $33.34 $32.82 $32.93 $30.39 71,076
2020-06-23 $33.80 $33.87 $33.54 $33.54 $30.95 92,569
2020-06-22 $33.53 $33.68 $33.31 $33.62 $31.03 66,957
2020-06-19 $34.42 $34.42 $33.81 $33.81 $30.79 98,203
2020-06-18 $33.94 $34.17 $33.93 $34.11 $31.06 34,747
2020-06-17 $34.36 $34.38 $34.09 $34.18 $31.12 54,257
2020-06-16 $34.48 $34.52 $33.86 $34.15 $31.10 58,677
2020-06-15 $33.21 $34.05 $33.03 $33.94 $30.90 51,137
2020-06-12 $34.01 $34.10 $33.26 $33.76 $30.74 70,800
2020-06-11 $34.07 $34.15 $33.20 $33.20 $30.23 201,275
2020-06-10 $35.26 $35.40 $35.00 $35.05 $31.92 52,074
2020-06-09 $35.17 $35.38 $35.14 $35.28 $32.12 66,871
2020-06-08 $35.46 $35.80 $35.37 $35.76 $32.56 37,623
2020-06-05 $35.32 $35.59 $35.25 $35.35 $32.19 77,802
2020-06-04 $34.60 $34.88 $34.59 $34.72 $31.62 52,380
2020-06-03 $34.36 $34.90 $34.36 $34.86 $31.74 70,620
2020-06-02 $33.53 $33.82 $33.53 $33.79 $30.77 63,301
2020-06-01 $32.76 $33.28 $32.76 $33.24 $30.27 28,381
2020-05-29 $32.60 $32.66 $32.30 $32.58 $29.67 62,468
2020-05-28 $32.77 $32.97 $32.65 $32.69 $29.77 85,010
2020-05-27 $32.50 $32.59 $32.24 $32.54 $29.63 168,159
2020-05-26 $32.10 $32.42 $32.10 $32.22 $29.34 60,984
2020-05-22 $31.17 $31.27 $31.06 $31.27 $28.47 59,918
2020-05-21 $31.66 $31.68 $31.36 $31.44 $28.63 63,787
2020-05-20 $31.70 $31.85 $31.56 $31.68 $28.85 104,791
2020-05-19 $31.46 $31.54 $31.26 $31.27 $28.47 94,757
2020-05-18 $31.36 $31.83 $31.31 $31.74 $28.90 108,348
2020-05-15 $30.73 $30.83 $30.50 $30.67 $27.93 99,937
2020-05-14 $30.47 $30.96 $30.30 $30.94 $28.17 75,079
2020-05-13 $31.56 $31.59 $30.90 $31.09 $28.31 51,379
2020-05-12 $31.86 $31.94 $31.37 $31.37 $28.56 83,624
2020-05-11 $31.63 $31.94 $31.63 $31.81 $28.97 45,531
2020-05-08 $31.76 $31.90 $31.74 $31.84 $28.99 59,847
2020-05-07 $31.33 $31.51 $31.20 $31.32 $28.52 96,155
2020-05-06 $31.46 $31.46 $31.06 $31.06 $28.28 84,279
2020-05-05 $31.51 $31.70 $31.38 $31.38 $28.57 107,945
2020-05-04 $31.06 $31.31 $30.95 $31.24 $28.45 86,603
2020-05-01 $31.32 $31.37 $30.98 $31.12 $28.34 164,497
2020-04-30 $32.34 $32.34 $31.79 $31.96 $29.10 103,034
2020-04-29 $32.49 $32.65 $32.33 $32.52 $29.61 105,445
2020-04-28 $32.02 $32.05 $31.70 $31.74 $28.90 114,166
2020-04-27 $31.27 $31.63 $31.27 $31.58 $28.76 92,360
2020-04-24 $30.96 $31.17 $30.80 $31.08 $28.30 69,157
2020-04-23 $31.03 $31.35 $30.72 $30.80 $28.05 118,607
2020-04-22 $31.00 $31.05 $30.83 $30.93 $28.16 93,310
2020-04-21 $30.51 $30.80 $30.35 $30.36 $27.64 119,118
2020-04-20 $31.07 $31.51 $31.03 $31.03 $28.26 181,546
2020-04-17 $31.32 $31.59 $31.15 $31.53 $28.71 156,394
2020-04-16 $30.94 $31.08 $30.55 $30.73 $27.98 118,701
2020-04-15 $31.04 $31.12 $30.77 $30.84 $28.08 155,155
2020-04-14 $31.85 $32.00 $31.67 $31.80 $28.96 114,798
2020-04-13 $31.49 $31.57 $31.09 $31.45 $28.64 98,936
2020-04-09 $31.38 $31.78 $31.33 $31.61 $28.78 199,590
2020-04-08 $30.82 $31.05 $30.55 $30.99 $28.22 165,972
2020-04-07 $31.39 $31.51 $30.65 $30.65 $27.91 92,136
2020-04-06 $30.09 $30.62 $29.96 $30.49 $27.76 199,360
2020-04-03 $29.50 $29.67 $29.03 $29.20 $26.59 94,855
2020-04-02 $29.48 $30.07 $29.44 $29.99 $27.31 197,198
2020-04-01 $29.82 $29.94 $29.29 $29.32 $26.70 242,566
2020-03-31 $30.02 $30.96 $30.02 $30.63 $27.89 245,612
2020-03-30 $29.88 $30.39 $29.65 $30.39 $27.67 177,426
2020-03-27 $29.38 $30.21 $29.20 $29.59 $26.94 254,534
2020-03-26 $29.82 $30.99 $29.80 $30.86 $28.10 618,351
2020-03-25 $28.68 $30.00 $28.32 $29.46 $26.83 193,154
2020-03-24 $27.41 $28.06 $27.37 $28.03 $25.52 155,743
2020-03-23 $26.56 $26.73 $25.79 $25.85 $23.54 348,172
2020-03-20 $27.65 $28.12 $26.81 $26.81 $24.19 274,645
2020-03-19 $26.59 $27.43 $26.31 $26.96 $24.32 248,509
2020-03-18 $27.31 $28.11 $26.50 $27.15 $24.49 272,908
2020-03-17 $28.47 $29.50 $28.14 $29.24 $26.38 273,071
2020-03-16 $27.51 $28.83 $27.02 $27.72 $25.01 251,793
2020-03-13 $31.28 $31.37 $29.50 $31.26 $28.20 349,571
2020-03-12 $31.05 $31.23 $29.20 $29.42 $26.54 502,733
2020-03-11 $34.29 $34.34 $33.37 $33.50 $30.22 163,307
2020-03-10 $35.34 $35.34 $34.17 $35.03 $31.60 257,566
2020-03-09 $34.95 $35.44 $33.44 $34.29 $30.93 153,007
2020-03-06 $37.21 $37.40 $36.97 $37.30 $33.65 105,604
2020-03-05 $38.03 $38.22 $37.69 $37.79 $34.09 135,824
2020-03-04 $38.18 $38.67 $38.07 $38.66 $34.88 115,856
2020-03-03 $37.95 $38.40 $37.42 $37.57 $33.89 145,467
2020-03-02 $37.03 $37.71 $36.96 $37.71 $34.02 142,652
2020-02-28 $36.81 $37.18 $36.42 $36.94 $33.33 451,121
2020-02-27 $38.18 $38.31 $37.62 $37.63 $33.95 203,233
2020-02-26 $38.81 $39.00 $38.55 $38.55 $34.78 89,085
2020-02-25 $39.25 $39.28 $38.50 $38.50 $34.73 164,659
2020-02-24 $39.24 $39.46 $39.17 $39.23 $35.39 144,807
2020-02-21 $40.35 $40.51 $40.31 $40.40 $36.45 143,599
2020-02-20 $40.57 $40.57 $40.30 $40.44 $36.48 45,222
2020-02-19 $40.82 $40.82 $40.75 $40.79 $36.80 46,264
2020-02-18 $40.56 $40.71 $40.56 $40.64 $36.66 37,770
2020-02-14 $40.74 $40.75 $40.64 $40.72 $36.74 60,411
2020-02-13 $40.53 $40.68 $40.52 $40.57 $36.60 70,223
2020-02-12 $40.75 $40.81 $40.69 $40.77 $36.78 46,024
2020-02-11 $40.60 $40.74 $40.60 $40.69 $36.71 33,669
2020-02-10 $40.26 $40.43 $40.26 $40.41 $36.46 38,356
2020-02-07 $40.33 $40.43 $40.27 $40.30 $36.36 84,497
2020-02-06 $40.42 $40.51 $40.42 $40.43 $36.47 38,305
2020-02-05 $40.47 $40.47 $40.30 $40.40 $36.45 102,474
2020-02-04 $40.27 $40.29 $40.19 $40.23 $36.29 98,904
2020-02-03 $39.92 $40.10 $39.89 $39.98 $36.07 280,044
2020-01-31 $40.14 $40.14 $39.83 $39.98 $36.07 148,610
2020-01-30 $40.25 $40.45 $40.16 $40.44 $36.48 54,275
2020-01-29 $40.43 $40.43 $40.30 $40.30 $36.36 50,988
2020-01-28 $40.10 $40.36 $40.10 $40.32 $36.37 27,165
2020-01-27 $39.86 $40.09 $39.83 $39.94 $36.03 82,336
2020-01-24 $40.69 $40.75 $40.45 $40.51 $36.55 60,860
2020-01-23 $40.57 $40.67 $40.39 $40.64 $36.66 137,826
2020-01-22 $40.71 $40.71 $40.55 $40.60 $36.63 34,159
2020-01-21 $40.50 $40.61 $40.48 $40.48 $36.52 39,194
2020-01-17 $40.60 $40.65 $40.57 $40.64 $36.66 76,327
2020-01-16 $40.47 $40.59 $40.47 $40.58 $36.61 104,692
2020-01-15 $40.30 $40.44 $40.30 $40.40 $36.45 44,244
2020-01-14 $40.26 $40.36 $40.23 $40.28 $36.34 51,040
2020-01-13 $40.17 $40.31 $40.10 $40.31 $36.37 43,822
2020-01-10 $40.13 $40.19 $40.05 $40.11 $36.19 130,831
2020-01-09 $40.04 $40.10 $40.02 $40.05 $36.13 77,415
2020-01-08 $39.97 $40.20 $39.90 $40.07 $36.15 132,879
2020-01-07 $40.02 $40.02 $39.92 $39.94 $36.03 53,050
2020-01-06 $39.95 $40.16 $39.95 $40.11 $36.19 75,159
2020-01-03 $40.04 $40.20 $40.01 $40.03 $36.11 83,099
2020-01-02 $40.30 $40.35 $40.20 $40.32 $36.37 105,852
2019-12-31 $40.14 $40.20 $40.04 $40.20 $36.27 128,670
2019-12-30 $40.27 $40.33 $40.08 $40.11 $36.19 53,248
2019-12-27 $40.37 $40.38 $40.23 $40.30 $36.36 60,628
2019-12-26 $39.94 $40.15 $39.94 $40.15 $36.22 134,961
2019-12-24 $39.98 $39.98 $39.88 $39.91 $36.01 21,343
2019-12-23 $39.95 $39.95 $39.89 $39.91 $36.01 48,118
2019-12-20 $40.52 $40.55 $40.50 $40.52 $36.01 53,047
2019-12-19 $40.33 $40.49 $40.33 $40.45 $35.94 36,678
2019-12-18 $40.42 $40.47 $40.28 $40.37 $35.87 38,190
2019-12-17 $40.41 $40.48 $40.40 $40.41 $35.91 45,732
2019-12-16 $40.41 $40.50 $40.41 $40.50 $35.99 57,040
2019-12-13 $40.11 $40.21 $40.03 $40.09 $35.62 62,508
2019-12-12 $39.95 $40.17 $39.91 $40.08 $35.61 60,823
2019-12-11 $39.82 $40.04 $39.82 $39.99 $35.53 56,511
2019-12-10 $39.81 $39.88 $39.75 $39.84 $35.40 60,295
2019-12-09 $39.90 $39.94 $39.82 $39.84 $35.40 28,395
2019-12-06 $39.85 $39.97 $39.85 $39.96 $35.51 32,415
2019-12-05 $39.73 $39.75 $39.60 $39.71 $35.29 52,851
2019-12-04 $39.64 $39.74 $39.61 $39.72 $35.30 115,125
2019-12-03 $39.36 $39.51 $39.30 $39.51 $35.11 75,273
2019-12-02 $39.78 $39.78 $39.51 $39.58 $35.17 48,939
2019-11-29 $39.95 $39.96 $39.90 $39.90 $35.45 15,441
2019-11-27 $40.05 $40.08 $40.02 $40.08 $35.61 38,119
2019-11-26 $39.96 $39.99 $39.93 $39.99 $35.53 46,646
2019-11-25 $39.97 $40.02 $39.92 $40.00 $35.54 99,391
2019-11-22 $39.97 $39.97 $39.80 $39.83 $35.39 66,152
2019-11-21 $39.99 $40.00 $39.87 $39.98 $35.53 34,909
2019-11-20 $40.09 $40.18 $39.96 $40.06 $35.60 65,126
2019-11-19 $40.33 $40.33 $40.19 $40.22 $35.74 42,543
2019-11-18 $40.11 $40.27 $40.11 $40.25 $35.77 66,336
2019-11-15 $40.01 $40.09 $39.96 $40.06 $35.60 48,937
2019-11-14 $39.73 $39.88 $39.73 $39.85 $35.41 36,359
2019-11-13 $39.81 $39.93 $39.81 $39.92 $35.47 36,542
2019-11-12 $39.96 $40.06 $39.93 $40.01 $35.55 122,425
2019-11-11 $39.95 $40.12 $39.95 $40.08 $35.61 75,715
2019-11-08 $40.08 $40.20 $40.08 $40.20 $35.72 65,378
2019-11-07 $40.34 $40.43 $40.28 $40.32 $35.83 47,422
2019-11-06 $40.29 $40.36 $40.27 $40.31 $35.82 30,711
2019-11-05 $40.35 $40.35 $40.18 $40.22 $35.74 66,406
2019-11-04 $40.40 $40.44 $40.30 $40.32 $35.83 98,920
2019-11-01 $40.20 $40.28 $40.18 $40.24 $35.76 42,284
2019-10-31 $39.98 $40.06 $39.90 $39.99 $35.53 74,876
2019-10-30 $39.76 $39.96 $39.71 $39.96 $35.51 53,420
2019-10-29 $39.74 $39.90 $39.70 $39.87 $35.43 33,816
2019-10-28 $39.95 $39.98 $39.89 $39.94 $35.49 58,610
2019-10-25 $39.71 $39.91 $39.71 $39.85 $35.41 188,094
2019-10-24 $39.88 $39.94 $39.75 $39.82 $35.38 140,133
2019-10-23 $39.78 $39.82 $39.74 $39.82 $35.38 50,896
2019-10-22 $39.82 $39.95 $39.78 $39.82 $35.38 80,364
2019-10-21 $39.70 $39.78 $39.70 $39.75 $35.32 182,609
2019-10-18 $39.57 $39.65 $39.51 $39.59 $35.18 23,827
2019-10-17 $39.62 $39.65 $39.48 $39.55 $35.14 35,396
2019-10-16 $39.38 $39.52 $39.38 $39.46 $35.06 32,189
2019-10-15 $39.28 $39.46 $39.22 $39.38 $34.99 39,432
2019-10-14 $39.11 $39.24 $39.11 $39.13 $34.77 21,462
2019-10-11 $39.28 $39.46 $39.20 $39.30 $34.92 66,702
2019-10-10 $38.77 $38.96 $38.73 $38.89 $34.56 41,231
2019-10-09 $38.81 $38.84 $38.72 $38.76 $34.44 44,939
2019-10-08 $38.68 $38.71 $38.54 $38.56 $34.26 54,856
2019-10-07 $38.80 $39.02 $38.80 $38.88 $34.55 34,036
2019-10-04 $38.74 $38.87 $38.64 $38.86 $34.53 83,396
2019-10-03 $38.40 $38.56 $38.28 $38.56 $34.26 55,055
2019-10-02 $38.43 $38.51 $38.17 $38.29 $34.02 153,008
2019-10-01 $38.95 $38.95 $38.69 $38.77 $34.45 231,828
2019-09-30 $38.89 $39.01 $38.89 $38.95 $34.61 81,137
2019-09-27 $38.99 $39.04 $38.78 $38.87 $34.54 56,064
2019-09-26 $39.00 $39.03 $38.91 $38.98 $34.64 44,792
2019-09-25 $38.78 $38.81 $38.63 $38.77 $34.45 54,559
2019-09-24 $38.94 $38.99 $38.83 $38.87 $34.54 59,581
2019-09-23 $38.83 $38.89 $38.78 $38.85 $34.52 87,041
2019-09-20 $39.39 $39.40 $39.24 $39.24 $34.52 72,931
2019-09-19 $39.39 $39.44 $39.28 $39.31 $34.59 32,707
2019-09-18 $39.26 $39.33 $39.08 $39.28 $34.56 21,493
2019-09-17 $38.99 $39.25 $38.99 $39.24 $34.52 31,846
2019-09-16 $39.17 $39.17 $39.08 $39.08 $34.38 22,424
2019-09-13 $39.33 $39.37 $39.24 $39.25 $34.53 74,910
2019-09-12 $39.12 $39.28 $39.08 $39.21 $34.50 41,211
2019-09-11 $38.92 $39.02 $38.92 $39.01 $34.32 52,400
2019-09-10 $38.86 $39.00 $38.81 $38.95 $34.27 25,138
2019-09-09 $39.03 $39.03 $38.93 $39.00 $34.31 27,954
2019-09-06 $38.93 $39.04 $38.93 $38.95 $34.27 50,898
2019-09-05 $38.98 $39.07 $38.88 $38.89 $34.22 27,558
2019-09-04 $38.67 $38.87 $38.67 $38.87 $34.20 78,547
2019-09-03 $38.19 $38.40 $38.19 $38.36 $33.75 44,800
2019-08-30 $38.47 $38.49 $38.27 $38.37 $33.76 48,015
2019-08-29 $38.34 $38.34 $38.22 $38.27 $33.67 54,298
2019-08-28 $37.96 $38.13 $37.93 $38.08 $33.50 44,815
2019-08-27 $38.14 $38.19 $38.01 $38.01 $33.44 73,049
2019-08-26 $38.06 $38.12 $37.95 $38.08 $33.50 116,800
2019-08-23 $38.11 $38.24 $37.77 $37.79 $33.25 233,044
2019-08-22 $38.28 $38.28 $38.04 $38.11 $33.53 314,291
2019-08-21 $38.33 $38.33 $38.23 $38.25 $33.65 44,975
2019-08-20 $38.14 $38.14 $38.02 $38.02 $33.45 40,947
2019-08-19 $38.36 $38.36 $38.21 $38.22 $33.63 55,444
2019-08-16 $37.84 $38.06 $37.84 $38.03 $33.46 65,608
2019-08-15 $37.62 $37.69 $37.49 $37.58 $33.06 236,918
2019-08-14 $37.67 $37.73 $37.47 $37.47 $32.97 60,912
2019-08-13 $38.01 $38.41 $38.01 $38.28 $33.68 306,923
2019-08-12 $38.06 $38.17 $37.92 $37.95 $33.39 43,001
2019-08-09 $38.34 $38.39 $38.20 $38.26 $33.66 60,973
2019-08-08 $38.25 $38.50 $38.24 $38.41 $33.79 78,537
2019-08-07 $37.84 $38.28 $37.84 $38.23 $33.64 78,951
2019-08-06 $38.04 $38.17 $37.86 $38.05 $33.48 80,112
2019-08-05 $38.03 $38.05 $37.64 $37.82 $33.28 185,941
2019-08-02 $38.49 $38.55 $38.32 $38.39 $33.78 30,058
2019-08-01 $38.43 $38.80 $38.29 $38.37 $33.76 101,153
2019-07-31 $38.67 $38.73 $38.20 $38.41 $33.79 87,794
2019-07-30 $38.79 $38.79 $38.68 $38.77 $34.11 24,932
2019-07-29 $39.10 $39.10 $39.00 $39.08 $34.38 61,587
2019-07-26 $38.94 $38.98 $38.91 $38.97 $34.29 38,855
2019-07-25 $39.22 $39.25 $38.93 $38.94 $34.26 34,919
2019-07-24 $39.30 $39.40 $39.29 $39.40 $34.67 21,291
2019-07-23 $39.40 $39.40 $39.27 $39.36 $34.63 30,240
2019-07-22 $39.32 $39.34 $39.24 $39.25 $34.53 42,470
2019-07-19 $39.56 $39.56 $39.35 $39.38 $34.65 25,767
2019-07-18 $39.31 $39.61 $39.31 $39.57 $34.82 22,181
2019-07-17 $39.41 $39.48 $39.37 $39.38 $34.65 38,178
2019-07-16 $39.45 $39.55 $39.36 $39.42 $34.68 24,960
2019-07-15 $39.66 $39.66 $39.54 $39.59 $34.83 21,708
2019-07-12 $39.59 $39.59 $39.46 $39.58 $34.82 29,729
2019-07-11 $39.59 $39.62 $39.44 $39.52 $34.77 19,738
2019-07-10 $39.50 $39.61 $39.38 $39.47 $34.73 81,896
2019-07-09 $39.24 $39.37 $39.24 $39.36 $34.63 20,986
2019-07-08 $39.41 $39.51 $39.36 $39.39 $34.66 21,276
2019-07-05 $39.61 $39.65 $39.43 $39.63 $34.87 32,772
2019-07-03 $39.76 $39.86 $39.74 $39.82 $35.04 28,799
2019-07-02 $39.35 $39.53 $39.35 $39.48 $34.74 36,154
2019-07-01 $39.57 $39.57 $39.26 $39.36 $34.63 49,811
2019-06-28 $39.35 $39.38 $39.30 $39.36 $34.63 48,005
2019-06-27 $39.27 $39.28 $39.14 $39.25 $34.53 73,582
2019-06-26 $39.32 $39.37 $39.23 $39.23 $34.52 67,572
2019-06-25 $39.43 $39.44 $39.21 $39.21 $34.50 61,955
2019-06-24 $39.38 $39.50 $39.36 $39.41 $34.67 88,900
2019-06-21 $39.84 $39.98 $39.84 $39.88 $34.59 82,692
2019-06-20 $40.02 $40.03 $39.83 $39.99 $34.69 40,071
2019-06-19 $39.47 $39.70 $39.47 $39.64 $34.38 41,578
2019-06-18 $39.27 $39.50 $39.27 $39.45 $34.22 60,688
2019-06-17 $38.88 $38.99 $38.87 $38.90 $33.74 33,458
2019-06-14 $39.04 $39.04 $38.90 $38.94 $33.78 39,531
2019-06-13 $39.24 $39.28 $39.12 $39.19 $33.99 34,552
2019-06-12 $39.23 $39.32 $39.10 $39.12 $33.93 33,716
2019-06-11 $39.50 $39.52 $39.32 $39.36 $34.14 108,311
2019-06-10 $39.23 $39.34 $39.23 $39.24 $34.04 87,651
2019-06-07 $39.08 $39.33 $39.08 $39.19 $33.99 31,251
2019-06-06 $38.73 $38.86 $38.72 $38.79 $33.65 34,497
2019-06-05 $38.68 $38.68 $38.53 $38.55 $33.44 34,796
2019-06-04 $38.45 $38.64 $38.42 $38.62 $33.50 46,591
2019-06-03 $38.17 $38.35 $38.13 $38.28 $33.21 67,049
2019-05-31 $37.89 $38.06 $37.84 $38.02 $32.98 26,086
2019-05-30 $38.07 $38.13 $38.00 $38.07 $33.02 31,099
2019-05-29 $37.99 $37.99 $37.85 $37.99 $32.95 41,817
2019-05-28 $38.27 $38.36 $38.06 $38.06 $33.01 28,022
2019-05-24 $38.31 $38.41 $38.31 $38.35 $33.27 93,632
2019-05-23 $37.92 $38.01 $37.85 $37.94 $32.91 23,367
2019-05-22 $38.29 $38.35 $38.25 $38.28 $33.21 31,065
2019-05-21 $38.25 $38.41 $38.25 $38.38 $33.29 30,574
2019-05-20 $38.04 $38.16 $38.02 $38.08 $33.03 49,108
2019-05-17 $37.95 $38.09 $37.92 $37.94 $32.91 24,418
2019-05-16 $38.20 $38.40 $38.20 $38.23 $33.16 74,942
2019-05-15 $37.84 $38.13 $37.83 $38.08 $33.03 42,132
2019-05-14 $38.03 $38.21 $38.03 $38.09 $33.04 47,803
2019-05-13 $37.96 $38.01 $37.78 $37.84 $32.82 220,213
2019-05-10 $38.27 $38.55 $38.14 $38.51 $33.40 40,149
2019-05-09 $37.96 $38.24 $37.93 $38.16 $33.10 44,688
2019-05-08 $38.28 $38.41 $38.24 $38.25 $33.18 52,196
2019-05-07 $38.43 $38.47 $38.15 $38.26 $33.19 38,331
2019-05-06 $38.28 $38.63 $38.25 $38.62 $33.50 40,181
2019-05-03 $38.68 $38.86 $38.67 $38.84 $33.69 51,624
2019-05-02 $38.64 $38.64 $38.47 $38.53 $33.42 43,321
2019-05-01 $38.90 $38.98 $38.64 $38.64 $33.52 62,411
2019-04-30 $38.69 $38.84 $38.63 $38.80 $33.66 25,890
2019-04-29 $38.70 $38.82 $38.70 $38.79 $33.65 37,794
2019-04-26 $38.70 $38.80 $38.67 $38.77 $33.63 29,305
2019-04-25 $38.48 $38.60 $38.48 $38.58 $33.47 23,859
2019-04-24 $38.70 $38.70 $38.46 $38.54 $33.43 29,642
2019-04-23 $38.67 $38.77 $38.66 $38.77 $33.63 45,099
2019-04-22 $38.79 $38.85 $38.78 $38.85 $33.70 43,839
2019-04-18 $38.79 $38.89 $38.78 $38.84 $33.69 63,313
2019-04-17 $38.85 $38.90 $38.80 $38.88 $33.73 40,795
2019-04-16 $38.75 $38.79 $38.72 $38.74 $33.60 30,038
2019-04-15 $38.67 $38.70 $38.64 $38.69 $33.56 54,604
2019-04-12 $38.66 $38.71 $38.61 $38.68 $33.55 29,554
2019-04-11 $38.41 $38.52 $38.38 $38.41 $33.32 59,595
2019-04-10 $38.36 $38.55 $38.36 $38.49 $33.39 29,535
2019-04-09 $38.34 $38.34 $38.21 $38.21 $33.14 38,556
2019-04-08 $38.45 $38.46 $38.36 $38.43 $33.34 38,817
2019-04-05 $38.31 $38.42 $38.30 $38.39 $33.30 32,361
2019-04-04 $38.37 $38.46 $38.35 $38.43 $33.34 28,989
2019-04-03 $38.49 $38.67 $38.49 $38.57 $33.46 63,265
2019-04-02 $38.30 $38.37 $38.20 $38.34 $33.26 54,224
2019-04-01 $38.28 $38.35 $38.17 $38.33 $33.25 69,216
2019-03-29 $38.08 $38.08 $37.92 $38.03 $32.99 43,480
2019-03-28 $37.87 $37.93 $37.79 $37.89 $32.87 50,096
2019-03-27 $37.88 $37.96 $37.74 $37.90 $32.88 58,425
2019-03-26 $37.98 $38.02 $37.88 $37.92 $32.89 37,112
2019-03-25 $37.78 $37.87 $37.69 $37.82 $32.81 36,106
2019-03-22 $37.95 $38.01 $37.72 $37.75 $32.75 57,142
2019-03-21 $38.11 $38.33 $38.11 $38.31 $33.23 44,008
2019-03-20 $38.18 $38.47 $38.05 $38.33 $33.25 77,384
2019-03-19 $38.38 $38.44 $38.25 $38.29 $33.21 79,719
2019-03-18 $38.15 $38.30 $38.04 $38.28 $33.21 41,070
2019-03-15 $38.15 $38.36 $38.15 $38.32 $33.06 59,177
2019-03-14 $38.04 $38.05 $37.97 $37.99 $32.77 185,785
2019-03-13 $37.91 $37.99 $37.84 $37.94 $32.73 296,483
2019-03-12 $37.75 $37.85 $37.75 $37.79 $32.60 109,288
2019-03-11 $37.55 $37.85 $37.55 $37.85 $32.65 120,959
2019-03-08 $37.40 $37.52 $37.40 $37.51 $32.36 43,786
2019-03-07 $37.76 $37.76 $37.44 $37.47 $32.32 200,963
2019-03-06 $37.91 $37.91 $37.74 $37.77 $32.58 57,190
2019-03-05 $37.79 $37.87 $37.74 $37.85 $32.65 46,646
2019-03-04 $37.81 $37.84 $37.60 $37.72 $32.54 47,076
2019-03-01 $37.93 $37.93 $37.71 $37.75 $32.57 27,592
2019-02-28 $37.81 $37.88 $37.76 $37.77 $32.58 60,752
2019-02-27 $37.92 $37.98 $37.82 $37.86 $32.66 32,799
2019-02-26 $37.92 $38.08 $37.86 $38.02 $32.80 37,395
2019-02-25 $37.89 $37.95 $37.83 $37.83 $32.64 123,905
2019-02-22 $37.78 $37.89 $37.75 $37.82 $32.63 87,970
2019-02-21 $37.63 $37.71 $37.56 $37.65 $32.48 91,668
2019-02-20 $37.60 $37.78 $37.58 $37.64 $32.47 49,325
2019-02-19 $37.18 $37.55 $37.18 $37.49 $32.34 78,924
2019-02-15 $37.17 $37.29 $37.11 $37.28 $32.16 77,322
2019-02-14 $36.96 $37.10 $36.90 $37.00 $31.92 43,940
2019-02-13 $37.11 $37.19 $37.01 $37.01 $31.93 294,743
2019-02-12 $37.06 $37.18 $37.03 $37.15 $32.05 72,196
2019-02-11 $36.86 $36.94 $36.77 $36.86 $31.80 243,367
2019-02-08 $36.90 $36.98 $36.74 $36.98 $31.90 87,874
2019-02-07 $37.06 $37.12 $36.85 $36.92 $31.85 136,393
2019-02-06 $37.29 $37.36 $37.18 $37.21 $32.10 192,823
2019-02-05 $37.35 $37.45 $37.33 $37.44 $32.30 83,170
2019-02-04 $36.87 $37.10 $36.85 $37.10 $32.01 125,541
2019-02-01 $36.99 $37.11 $36.99 $37.05 $31.96 195,985
2019-01-31 $37.02 $37.15 $36.98 $37.15 $32.05 268,053
2019-01-30 $36.83 $37.29 $36.78 $37.12 $32.02 281,040
2019-01-29 $36.90 $36.93 $36.80 $36.80 $31.75 152,492
2019-01-28 $36.61 $36.71 $36.58 $36.67 $31.63 65,618
2019-01-25 $36.73 $36.81 $36.69 $36.77 $31.72 87,080
2019-01-24 $36.51 $36.59 $36.39 $36.55 $31.53 51,324
2019-01-23 $36.57 $36.64 $36.45 $36.58 $31.56 90,988
2019-01-22 $36.48 $36.50 $36.22 $36.32 $31.33 87,535
2019-01-18 $36.82 $36.85 $36.70 $36.83 $31.77 145,086
2019-01-17 $36.29 $36.76 $36.29 $36.62 $31.59 301,190
2019-01-16 $36.37 $36.54 $36.37 $36.46 $31.45 52,795
2019-01-15 $36.25 $36.35 $36.19 $36.30 $31.32 58,651
2019-01-14 $36.20 $36.35 $36.20 $36.23 $31.26 65,141
2019-01-11 $36.26 $36.43 $36.18 $36.32 $31.33 66,822
2019-01-10 $36.19 $36.44 $36.15 $36.35 $31.36 320,448
2019-01-09 $35.96 $36.25 $35.95 $36.20 $31.23 76,862
2019-01-08 $35.80 $35.85 $35.63 $35.79 $30.88 55,999
2019-01-07 $35.53 $35.70 $35.48 $35.60 $30.71 91,699
2019-01-04 $35.10 $35.63 $35.10 $35.53 $30.65 52,972
2019-01-03 $34.80 $34.86 $34.63 $34.68 $29.92 62,624
2019-01-02 $34.49 $34.87 $34.49 $34.87 $30.08 144,454
2018-12-31 $34.94 $35.01 $34.78 $34.96 $30.16 368,362
2018-12-28 $34.93 $35.03 $34.76 $34.89 $30.10 227,137
2018-12-27 $34.22 $34.66 $34.11 $34.66 $29.90 390,331
2018-12-26 $34.00 $34.77 $33.89 $34.77 $30.00 324,092
2018-12-24 $34.31 $34.42 $33.98 $33.98 $29.31 130,583
2018-12-21 $34.59 $34.86 $34.16 $34.24 $29.54 242,974
2018-12-20 $35.47 $35.58 $35.21 $35.30 $29.99 191,385
2018-12-19 $35.73 $35.96 $35.16 $35.29 $29.98 260,167
2018-12-18 $35.56 $35.75 $35.45 $35.52 $30.17 151,826
2018-12-17 $35.85 $35.85 $35.39 $35.49 $30.15 135,349
2018-12-14 $35.77 $35.94 $35.73 $35.77 $30.39 80,031
2018-12-13 $36.15 $36.29 $36.07 $36.13 $30.69 66,870
2018-12-12 $36.20 $36.37 $36.17 $36.17 $30.73 122,685
2018-12-11 $35.99 $36.03 $35.63 $35.77 $30.39 134,108
2018-12-10 $35.76 $35.84 $35.38 $35.74 $30.36 126,424
2018-12-07 $36.36 $36.48 $35.90 $35.99 $30.57 129,270
2018-12-06 $35.93 $36.35 $35.67 $36.35 $30.88 286,567
2018-12-04 $36.88 $36.92 $36.29 $36.31 $30.85 187,499
2018-12-03 $37.11 $37.11 $36.80 $36.88 $31.33 60,954
2018-11-30 $36.67 $36.75 $36.58 $36.72 $31.19 86,843
2018-11-29 $36.84 $36.98 $36.79 $36.84 $31.30 73,301
2018-11-28 $36.64 $37.14 $36.47 $37.11 $31.53 189,638
2018-11-27 $36.53 $36.61 $36.45 $36.60 $31.09 48,503
2018-11-26 $36.65 $36.80 $36.63 $36.71 $31.19 56,828
2018-11-23 $36.09 $36.30 $36.09 $36.15 $30.71 23,572
2018-11-21 $36.20 $36.46 $36.20 $36.31 $30.85 48,456
2018-11-20 $36.10 $36.13 $35.79 $35.85 $30.45 79,817
2018-11-19 $36.54 $36.55 $36.28 $36.33 $30.86 47,170
2018-11-16 $36.45 $36.66 $36.40 $36.62 $31.11 43,212
2018-11-15 $36.23 $36.70 $36.15 $36.56 $31.06 87,076
2018-11-14 $36.46 $36.52 $36.15 $36.31 $30.85 42,964
2018-11-13 $36.17 $36.45 $36.14 $36.23 $30.78 79,052
2018-11-12 $36.18 $36.18 $35.91 $35.94 $30.53 46,773
2018-11-09 $36.44 $36.51 $36.28 $36.39 $30.91 95,016
2018-11-08 $36.78 $36.80 $36.47 $36.53 $31.03 51,908
2018-11-07 $36.77 $36.95 $36.71 $36.95 $31.39 75,335
2018-11-06 $36.24 $36.41 $36.24 $36.39 $30.91 56,647
2018-11-05 $36.20 $36.33 $36.18 $36.26 $30.80 68,636
2018-11-02 $36.29 $36.34 $35.93 $36.08 $30.65 120,834
2018-11-01 $36.04 $36.21 $35.96 $36.19 $30.74 41,737
2018-10-31 $35.70 $35.84 $35.66 $35.69 $30.32 49,070
2018-10-30 $35.30 $35.61 $35.30 $35.61 $30.25 79,179
2018-10-29 $35.59 $35.67 $34.96 $35.18 $29.89 148,341
2018-10-26 $35.09 $35.49 $34.94 $35.28 $29.97 84,557
2018-10-25 $35.27 $35.57 $35.22 $35.40 $30.07 100,150
2018-10-24 $35.63 $35.67 $35.05 $35.06 $29.78 201,435
2018-10-23 $35.46 $35.86 $35.32 $35.75 $30.37 79,973
2018-10-22 $35.97 $35.97 $35.79 $35.85 $30.45 84,694
2018-10-19 $35.91 $36.15 $35.91 $35.97 $30.56 97,294
2018-10-18 $36.13 $36.13 $35.64 $35.76 $30.38 213,877
2018-10-17 $36.28 $36.31 $36.04 $36.12 $30.68 47,755
2018-10-16 $36.14 $36.41 $36.13 $36.38 $30.91 76,813
2018-10-15 $35.75 $35.90 $35.72 $35.77 $30.39 70,299
2018-10-12 $36.00 $36.04 $35.58 $35.90 $30.50 191,030
2018-10-11 $36.06 $36.14 $35.62 $35.78 $30.40 88,216
2018-10-10 $36.64 $36.64 $36.02 $36.05 $30.62 172,215
2018-10-09 $36.48 $36.80 $36.48 $36.72 $31.19 42,604
2018-10-08 $36.63 $36.79 $36.51 $36.77 $31.24 84,361
2018-10-05 $37.01 $37.02 $36.74 $36.87 $31.32 95,834
2018-10-04 $37.19 $37.23 $36.86 $36.98 $31.41 100,959
2018-10-03 $37.64 $37.70 $37.44 $37.46 $31.82 71,700
2018-10-02 $37.58 $37.64 $37.50 $37.56 $31.91 80,755
2018-10-01 $38.01 $38.01 $37.83 $37.87 $32.17 55,613
2018-09-28 $37.91 $38.05 $37.84 $37.91 $32.20 64,567
2018-09-27 $38.07 $38.25 $38.06 $38.08 $32.35 46,075
2018-09-26 $38.05 $38.34 $38.05 $38.12 $32.38 50,716
2018-09-25 $38.17 $38.21 $38.07 $38.07 $32.34 33,832
2018-09-24 $38.30 $38.34 $38.08 $38.09 $32.36 75,164
2018-09-21 $38.34 $38.41 $38.30 $38.34 $32.57 40,888
2018-09-20 $38.57 $38.73 $38.49 $38.71 $32.65 110,175
2018-09-19 $38.24 $38.36 $38.21 $38.34 $32.34 52,896
2018-09-18 $38.15 $38.32 $38.15 $38.32 $32.32 59,681
2018-09-17 $38.12 $38.20 $38.01 $38.03 $32.07 49,633
2018-09-14 $38.03 $38.10 $37.86 $37.92 $31.98 43,204
2018-09-13 $38.05 $38.18 $37.96 $38.07 $32.11 67,541
2018-09-12 $37.76 $37.96 $37.75 $37.92 $31.98 48,743
2018-09-11 $37.54 $37.81 $37.52 $37.81 $31.89 77,860
2018-09-10 $37.80 $37.83 $37.68 $37.75 $31.84 39,877
2018-09-07 $37.65 $37.74 $37.51 $37.59 $31.70 52,116
2018-09-06 $37.77 $37.89 $37.66 $37.79 $31.87 40,300
2018-09-05 $37.82 $37.88 $37.69 $37.81 $31.89 80,557
2018-09-04 $37.95 $37.97 $37.82 $37.90 $31.96 59,995
2018-08-31 $38.48 $38.55 $38.23 $38.34 $32.34 32,884
2018-08-30 $38.66 $38.71 $38.51 $38.58 $32.54 94,451
2018-08-29 $38.78 $39.03 $38.78 $38.98 $32.87 226,608
2018-08-28 $38.98 $39.01 $38.80 $38.80 $32.72 178,453
2018-08-27 $38.68 $38.93 $38.68 $38.90 $32.81 75,615
2018-08-24 $38.46 $38.60 $38.42 $38.53 $32.50 41,086
2018-08-23 $38.43 $38.48 $38.26 $38.28 $32.28 46,231
2018-08-22 $38.61 $38.77 $38.61 $38.70 $32.64 47,326
2018-08-21 $38.52 $38.69 $38.49 $38.62 $32.57 44,609
2018-08-20 $38.35 $38.40 $38.32 $38.38 $32.37 70,174
2018-08-17 $38.02 $38.41 $38.02 $38.39 $32.38 39,238
2018-08-16 $37.99 $38.19 $37.99 $38.00 $32.05 60,129
2018-08-15 $37.72 $37.88 $37.57 $37.84 $31.91 210,399
2018-08-14 $38.11 $38.19 $38.05 $38.13 $32.16 49,378
2018-08-13 $38.06 $38.15 $37.91 $37.96 $32.01 245,138
2018-08-10 $38.25 $38.40 $38.07 $38.16 $32.18 81,003
2018-08-09 $38.92 $39.00 $38.80 $38.80 $32.72 85,949
2018-08-08 $38.84 $39.05 $38.84 $38.99 $32.88 64,338
2018-08-07 $39.07 $39.11 $38.86 $38.90 $32.81 242,858
2018-08-06 $38.73 $38.89 $38.71 $38.78 $32.71 309,973
2018-08-03 $38.76 $38.96 $38.76 $38.96 $32.86 40,680
2018-08-02 $38.71 $38.85 $38.68 $38.84 $32.76 89,170
2018-08-01 $39.08 $39.22 $39.04 $39.12 $32.99 264,990
2018-07-31 $39.32 $39.41 $39.28 $39.32 $33.16 102,230
2018-07-30 $39.16 $39.31 $39.16 $39.19 $33.05 129,032
2018-07-27 $39.17 $39.25 $39.07 $39.12 $32.99 97,952
2018-07-26 $39.16 $39.16 $39.03 $39.05 $32.93 190,095
2018-07-25 $38.90 $39.29 $38.87 $39.28 $33.13 48,464
2018-07-24 $39.10 $39.15 $38.94 $38.95 $32.85 99,200
2018-07-23 $38.99 $39.06 $38.95 $38.97 $32.87 35,340
2018-07-20 $38.92 $39.08 $38.92 $39.04 $32.93 49,300
2018-07-19 $38.63 $38.81 $38.58 $38.67 $32.61 68,480
2018-07-18 $38.90 $38.97 $38.84 $38.91 $32.82 48,220
2018-07-17 $38.86 $39.05 $38.84 $38.99 $32.88 43,842
2018-07-16 $38.96 $39.01 $38.92 $38.99 $32.88 37,329
2018-07-13 $38.90 $38.97 $38.85 $38.93 $32.83 56,745
2018-07-12 $38.85 $39.02 $38.83 $38.97 $32.87 53,287
2018-07-11 $38.76 $38.90 $38.54 $38.58 $32.54 150,541
2018-07-10 $39.01 $39.15 $39.01 $39.14 $33.01 71,383
2018-07-09 $39.28 $39.28 $39.12 $39.17 $33.04 42,078
2018-07-06 $38.84 $39.11 $38.84 $39.06 $32.94 73,559
2018-07-05 $38.76 $38.85 $38.70 $38.80 $32.72 88,786
2018-07-03 $38.45 $38.49 $38.34 $38.34 $32.34 21,638
2018-07-02 $37.94 $38.12 $37.94 $38.09 $32.12 113,149
2018-06-29 $38.33 $38.39 $38.28 $38.31 $32.31 44,657
2018-06-28 $37.99 $38.10 $37.93 $38.10 $32.13 49,605
2018-06-27 $38.23 $38.32 $37.88 $37.89 $31.96 87,539
2018-06-26 $38.33 $38.37 $38.25 $38.25 $32.26 45,492
2018-06-25 $38.39 $38.39 $38.12 $38.23 $32.24 112,043
2018-06-22 $38.55 $38.61 $38.40 $38.49 $32.46 53,665
2018-06-21 $38.14 $38.25 $38.02 $38.02 $32.07 56,696
2018-06-20 $38.36 $38.42 $38.27 $38.27 $32.28 103,313
2018-06-19 $38.00 $38.23 $37.95 $38.20 $32.22 312,844
2018-06-18 $38.31 $38.41 $38.26 $38.40 $32.39 157,099
2018-06-15 $38.50 $38.57 $38.39 $38.53 $32.50 187,668
2018-06-14 $39.50 $39.62 $39.41 $39.41 $32.63 92,220
2018-06-13 $39.54 $39.65 $39.36 $39.53 $32.73 64,093
2018-06-12 $39.61 $39.71 $39.47 $39.53 $32.73 64,932
2018-06-11 $39.65 $39.72 $39.58 $39.63 $32.81 69,708
2018-06-08 $39.49 $39.58 $39.41 $39.54 $32.73 51,041
2018-06-07 $39.73 $39.73 $39.45 $39.50 $32.70 69,308
2018-06-06 $39.73 $39.75 $39.57 $39.75 $32.91 4,839,966
2018-06-05 $39.55 $39.55 $39.40 $39.48 $32.68 93,541
2018-06-04 $39.61 $39.71 $39.57 $39.58 $32.77 123,910
2018-06-01 $39.31 $39.35 $39.24 $39.35 $32.58 63,060
2018-05-31 $39.30 $39.30 $39.01 $39.19 $32.44 218,634
2018-05-30 $39.19 $39.48 $39.14 $39.44 $32.65 147,423
2018-05-29 $39.27 $39.27 $38.85 $39.01 $32.29 327,783
2018-05-25 $39.73 $39.86 $39.70 $39.78 $32.93 41,816
2018-05-24 $39.94 $39.95 $39.75 $39.88 $33.01 64,657
2018-05-23 $39.86 $39.96 $39.71 $39.94 $33.06 78,247
2018-05-22 $40.35 $40.36 $40.13 $40.15 $33.24 91,943
2018-05-21 $40.14 $40.20 $40.09 $40.16 $33.25 100,698
2018-05-18 $39.82 $39.91 $39.81 $39.85 $32.99 70,751
2018-05-17 $39.96 $40.00 $39.86 $39.94 $33.06 53,968
2018-05-16 $39.88 $40.01 $39.83 $39.94 $33.06 53,898
2018-05-15 $39.83 $39.99 $39.75 $39.87 $33.01 56,899
2018-05-14 $40.39 $40.47 $40.27 $40.29 $33.35 50,515
2018-05-11 $40.23 $40.32 $40.23 $40.28 $33.35 69,157
2018-05-10 $40.11 $40.20 $40.00 $40.18 $33.26 105,523
2018-05-09 $39.90 $39.98 $39.89 $39.96 $33.08 91,252
2018-05-08 $39.84 $39.90 $39.74 $39.90 $33.03 80,610
2018-05-07 $39.99 $40.10 $39.94 $40.04 $33.15 82,138
2018-05-04 $39.72 $40.14 $39.72 $40.05 $33.16 422,226
2018-05-03 $39.99 $40.12 $39.75 $40.03 $33.14 42,307
2018-05-02 $40.05 $40.16 $39.84 $39.87 $33.01 55,962
2018-05-01 $40.05 $40.05 $39.77 $39.95 $33.07 30,396
2018-04-30 $40.18 $40.27 $40.02 $40.05 $33.16 57,583
2018-04-27 $40.00 $40.21 $40.00 $40.21 $33.29 94,479
2018-04-26 $39.91 $40.07 $39.91 $40.04 $33.15 50,849
2018-04-25 $39.56 $39.77 $39.56 $39.71 $32.87 52,527
2018-04-24 $39.87 $39.93 $39.61 $39.71 $32.87 53,557
2018-04-23 $39.76 $39.86 $39.70 $39.77 $32.92 48,325
2018-04-20 $39.96 $39.99 $39.85 $39.88 $33.01 29,166
2018-04-19 $40.32 $40.33 $40.04 $40.14 $33.23 50,098
2018-04-18 $40.31 $40.38 $40.25 $40.33 $33.39 69,233
2018-04-17 $40.07 $40.27 $40.07 $40.21 $33.29 50,376
2018-04-16 $39.99 $40.07 $39.92 $40.04 $33.15 78,440
2018-04-13 $40.11 $40.11 $39.89 $39.97 $33.09 70,948
2018-04-12 $39.99 $40.11 $39.99 $40.06 $33.16 37,070
2018-04-11 $40.10 $40.22 $40.06 $40.08 $33.18 56,672
2018-04-10 $40.13 $40.24 $40.06 $40.20 $33.28 67,842
2018-04-09 $40.04 $40.24 $39.99 $40.00 $33.11 48,334
2018-04-06 $39.91 $40.06 $39.60 $39.69 $32.86 69,344
2018-04-05 $39.77 $39.91 $39.74 $39.86 $33.00 68,200
2018-04-04 $39.34 $39.84 $39.26 $39.81 $32.96 169,660
2018-04-03 $39.64 $39.70 $39.47 $39.66 $32.83 91,512
2018-04-02 $39.99 $40.00 $39.35 $39.53 $32.73 94,896
2018-03-29 $39.98 $40.16 $39.88 $40.07 $33.17 109,684
2018-03-28 $39.64 $39.95 $39.55 $39.71 $32.87 97,216
2018-03-27 $39.66 $39.77 $39.21 $39.32 $32.55 95,811
2018-03-26 $39.61 $39.75 $39.31 $39.73 $32.89 132,598
2018-03-23 $39.68 $39.74 $39.23 $39.23 $32.48 73,903
2018-03-22 $39.67 $39.83 $39.37 $39.39 $32.61 106,373
2018-03-21 $39.93 $40.15 $39.89 $40.10 $33.20 64,717
2018-03-20 $39.94 $40.05 $39.89 $39.95 $33.07 47,057
2018-03-19 $40.11 $40.14 $39.91 $40.08 $33.18 116,434
2018-03-16 $40.29 $40.41 $40.21 $40.24 $33.31 77,716
2018-03-15 $40.69 $40.77 $40.47 $40.53 $33.36 144,435
2018-03-14 $40.88 $40.94 $40.60 $40.68 $33.48 59,296
2018-03-13 $41.14 $41.20 $40.68 $40.76 $33.55 77,654
2018-03-12 $41.03 $41.11 $40.97 $41.02 $33.76 87,551
2018-03-09 $40.88 $41.07 $40.84 $41.02 $33.76 70,035
2018-03-08 $40.69 $40.80 $40.60 $40.75 $33.54 55,047
2018-03-07 $40.44 $40.65 $40.33 $40.58 $33.40 94,273
2018-03-06 $40.64 $40.70 $40.50 $40.60 $33.41 82,365
2018-03-05 $40.00 $40.44 $39.97 $40.40 $33.25 84,317
2018-03-02 $40.06 $40.24 $39.82 $40.23 $33.11 137,320
2018-03-01 $40.20 $40.34 $39.75 $40.01 $32.93 133,965
2018-02-28 $40.77 $40.82 $40.33 $40.33 $33.19 48,195
2018-02-27 $41.17 $41.18 $40.73 $40.74 $33.53 76,817
2018-02-26 $41.29 $41.45 $41.14 $41.41 $34.08 59,683
2018-02-23 $40.85 $41.13 $40.82 $41.12 $33.84 62,316
2018-02-22 $40.50 $40.81 $40.50 $40.58 $33.40 74,652
2018-02-21 $40.64 $40.93 $40.40 $40.40 $33.25 102,631
2018-02-20 $40.70 $40.82 $40.54 $40.61 $33.42 91,818
2018-02-16 $40.82 $41.14 $40.82 $40.94 $33.69 60,116
2018-02-15 $40.69 $40.91 $40.55 $40.87 $33.64 67,617
2018-02-14 $39.98 $40.74 $39.98 $40.72 $33.51 88,816
2018-02-13 $39.92 $40.09 $39.87 $40.04 $32.95 64,680
2018-02-12 $39.93 $40.15 $39.79 $40.05 $32.96 99,228
2018-02-09 $39.70 $39.96 $38.98 $39.72 $32.69 462,732
2018-02-08 $40.38 $40.38 $39.51 $39.52 $32.53 161,069
2018-02-07 $40.41 $40.73 $40.29 $40.30 $33.17 198,487
2018-02-06 $39.86 $40.92 $39.82 $40.73 $33.52 258,312
2018-02-05 $41.27 $41.37 $40.27 $40.27 $33.14 298,500
2018-02-02 $42.03 $42.03 $41.62 $41.64 $34.27 111,346
2018-02-01 $42.40 $42.48 $42.33 $42.42 $34.91 56,561
2018-01-31 $42.54 $42.56 $42.31 $42.41 $34.90 105,488
2018-01-30 $42.41 $42.45 $42.22 $42.29 $34.81 116,717
2018-01-29 $42.54 $42.56 $42.40 $42.42 $34.91 76,140
2018-01-26 $42.81 $42.92 $42.75 $42.91 $35.32 105,745
2018-01-25 $42.85 $42.88 $42.51 $42.60 $35.06 104,449
2018-01-24 $42.77 $42.84 $42.57 $42.67 $35.12 164,516
2018-01-23 $42.47 $42.61 $42.42 $42.54 $35.01 136,885
2018-01-22 $42.38 $42.58 $42.38 $42.55 $35.02 133,725
2018-01-19 $42.31 $42.36 $42.26 $42.35 $34.86 128,348
2018-01-18 $42.23 $42.31 $42.16 $42.26 $34.78 65,690
2018-01-17 $42.16 $42.42 $42.06 $42.25 $34.77 132,164
2018-01-16 $42.08 $42.16 $41.93 $41.97 $34.54 144,190
2018-01-12 $41.73 $41.92 $41.67 $41.92 $34.50 62,253
2018-01-11 $41.54 $41.63 $41.52 $41.63 $34.26 81,609
2018-01-10 $41.52 $41.57 $41.36 $41.42 $34.09 146,170
2018-01-09 $41.72 $41.77 $41.64 $41.74 $34.35 73,946
2018-01-08 $41.82 $41.82 $41.73 $41.80 $34.40 68,758
2018-01-05 $41.80 $41.93 $41.76 $41.91 $34.49 97,967
2018-01-04 $41.54 $41.67 $41.54 $41.64 $34.27 74,270
2018-01-03 $41.37 $41.49 $41.35 $41.49 $34.15 95,245
2018-01-02 $41.27 $41.39 $41.25 $41.39 $34.07 78,140
2017-12-29 $41.37 $41.37 $41.20 $41.21 $33.92 97,793
2017-12-28 $41.20 $41.27 $41.14 $41.26 $33.96 210,307
2017-12-27 $40.92 $41.06 $40.90 $41.02 $33.76 56,370
2017-12-26 $40.74 $40.90 $40.74 $40.83 $33.60 101,615
2017-12-22 $40.65 $40.80 $40.65 $40.79 $33.57 52,991
2017-12-21 $40.69 $40.81 $40.60 $40.73 $33.52 75,996
2017-12-20 $40.81 $40.84 $40.70 $40.73 $33.52 72,709
2017-12-19 $40.83 $40.90 $40.76 $40.83 $33.60 85,142
2017-12-18 $40.90 $41.10 $40.90 $40.99 $33.74 370,359
2017-12-15 $40.68 $40.71 $40.59 $40.62 $33.43 171,853
2017-12-14 $41.19 $41.22 $41.03 $41.03 $33.44 73,280
2017-12-13 $41.06 $41.30 $41.05 $41.20 $33.58 64,873
2017-12-12 $40.92 $41.03 $40.86 $41.00 $33.42 68,192
2017-12-11 $40.89 $41.00 $40.89 $40.97 $33.40 185,441
2017-12-08 $40.83 $40.93 $40.74 $40.91 $33.35 58,002
2017-12-07 $40.80 $40.97 $40.80 $40.89 $33.33 90,966
2017-12-06 $40.89 $40.93 $40.79 $40.85 $33.30 77,276
2017-12-05 $41.00 $41.06 $40.83 $40.89 $33.33 78,087
2017-12-04 $41.13 $41.13 $40.92 $40.95 $33.38 95,088
2017-12-01 $40.99 $41.12 $40.96 $41.12 $33.52 98,527
2017-11-30 $41.12 $41.22 $41.02 $41.04 $33.45 69,863
2017-11-29 $41.07 $41.09 $40.93 $40.95 $33.38 50,336
2017-11-28 $41.00 $41.12 $40.97 $41.07 $33.48 76,981
2017-11-27 $40.98 $40.99 $40.83 $40.83 $33.28 67,319
2017-11-24 $40.92 $40.98 $40.90 $40.91 $33.34 21,109
2017-11-22 $40.69 $40.82 $40.62 $40.76 $33.22 51,651
2017-11-21 $40.44 $40.57 $40.44 $40.49 $33.00 61,344
2017-11-20 $40.29 $40.37 $40.24 $40.28 $32.83 56,660
2017-11-17 $40.26 $40.31 $40.18 $40.24 $32.80 103,714
2017-11-16 $40.27 $40.39 $40.27 $40.33 $32.87 176,829
2017-11-15 $40.13 $40.19 $40.12 $40.13 $32.71 55,385
2017-11-14 $40.18 $40.25 $40.12 $40.23 $32.79 72,637
2017-11-13 $40.12 $40.24 $40.08 $40.22 $32.78 75,761
2017-11-10 $40.43 $40.48 $40.35 $40.41 $32.94 45,787
2017-11-09 $40.33 $40.55 $40.31 $40.49 $33.00 203,025
2017-11-08 $40.47 $40.55 $40.43 $40.54 $33.05 80,101
2017-11-07 $40.43 $40.43 $40.28 $40.38 $32.91 88,068
2017-11-06 $40.25 $40.47 $40.25 $40.46 $32.98 59,270
2017-11-03 $40.40 $40.40 $40.21 $40.33 $32.87 55,695
2017-11-02 $40.34 $40.42 $40.30 $40.41 $32.94 56,580
2017-11-01 $40.42 $40.45 $40.27 $40.27 $32.83 108,590
2017-10-31 $40.33 $40.48 $40.29 $40.38 $32.91 66,416
2017-10-30 $40.31 $40.34 $40.26 $40.34 $32.88 53,860
2017-10-27 $40.10 $40.30 $40.03 $40.24 $32.80 59,965
2017-10-26 $40.34 $40.39 $40.24 $40.24 $32.80 70,395
2017-10-25 $40.27 $40.34 $40.04 $40.16 $32.74 43,024
2017-10-24 $40.40 $40.45 $40.32 $40.35 $32.89 123,009
2017-10-23 $40.55 $40.59 $40.42 $40.43 $32.96 98,098
2017-10-20 $40.66 $40.67 $40.60 $40.65 $33.13 79,265
2017-10-19 $40.65 $40.76 $40.60 $40.70 $33.18 98,000
2017-10-18 $40.68 $40.76 $40.62 $40.68 $33.16 102,858
2017-10-17 $40.54 $40.63 $40.52 $40.62 $33.11 161,581
2017-10-16 $40.73 $40.75 $40.66 $40.67 $33.15 99,604
2017-10-13 $40.91 $40.93 $40.85 $40.90 $33.34 80,337
2017-10-12 $40.66 $40.77 $40.63 $40.69 $33.17 92,051
2017-10-11 $40.56 $40.73 $40.56 $40.70 $33.18 128,319
2017-10-10 $40.38 $40.55 $40.38 $40.54 $33.05 151,016
2017-10-09 $40.16 $40.24 $40.14 $40.16 $32.74 97,401
2017-10-06 $40.04 $40.18 $40.00 $40.17 $32.74 84,406
2017-10-05 $40.17 $40.28 $40.16 $40.24 $32.80 313,430
2017-10-04 $40.17 $40.26 $40.16 $40.22 $32.78 91,691
2017-10-03 $40.23 $40.28 $40.15 $40.28 $32.83 71,819
2017-10-02 $40.24 $40.35 $40.22 $40.29 $32.84 74,511
2017-09-29 $40.28 $40.46 $40.20 $40.38 $32.91 102,790
2017-09-28 $40.04 $40.23 $40.04 $40.17 $32.74 88,330
2017-09-27 $40.09 $40.17 $40.02 $40.15 $32.73 116,485
2017-09-26 $40.30 $40.33 $40.12 $40.28 $32.83 104,469
2017-09-25 $40.38 $40.50 $40.30 $40.38 $32.91 84,777
2017-09-22 $40.55 $40.67 $40.49 $40.51 $33.02 83,635
2017-09-21 $40.41 $40.56 $40.40 $40.51 $33.02 94,814
2017-09-20 $40.78 $40.92 $40.50 $40.68 $33.16 72,439
2017-09-19 $40.74 $40.87 $40.70 $40.81 $33.27 83,137
2017-09-18 $40.83 $40.89 $40.65 $40.70 $33.18 91,045
2017-09-15 $40.86 $40.89 $40.75 $40.84 $33.29 73,100
2017-09-14 $41.01 $41.19 $40.97 $41.17 $33.25 69,637
2017-09-13 $41.28 $41.28 $41.05 $41.08 $33.18 69,507
2017-09-12 $41.34 $41.40 $41.23 $41.36 $33.40 90,304
2017-09-11 $41.34 $41.46 $41.32 $41.41 $33.44 95,850
2017-09-08 $41.22 $41.26 $41.14 $41.14 $33.23 74,343
2017-09-07 $41.10 $41.22 $41.03 $41.19 $33.27 194,176
2017-09-06 $40.67 $40.93 $40.67 $40.85 $32.99 219,977
2017-09-05 $40.73 $40.76 $40.45 $40.64 $32.82 212,335
2017-09-01 $40.88 $40.89 $40.77 $40.85 $32.99 181,123
2017-08-31 $40.58 $40.78 $40.57 $40.75 $32.91 70,515
2017-08-30 $40.45 $40.48 $40.38 $40.44 $32.66 73,070
2017-08-29 $40.44 $40.57 $40.44 $40.50 $32.71 144,527
2017-08-28 $40.66 $40.66 $40.58 $40.62 $32.81 66,415
2017-08-25 $40.45 $40.70 $40.44 $40.64 $32.82 111,116
2017-08-24 $40.55 $40.56 $40.45 $40.46 $32.68 126,800
2017-08-23 $40.34 $40.54 $40.34 $40.53 $32.73 73,070
2017-08-22 $40.46 $40.61 $40.46 $40.59 $32.78 115,926
2017-08-21 $40.30 $40.46 $40.29 $40.39 $32.62 75,433
2017-08-18 $40.31 $40.41 $40.23 $40.28 $32.53 216,261
2017-08-17 $40.44 $40.53 $40.18 $40.18 $32.45 101,999
2017-08-16 $40.39 $40.56 $40.35 $40.56 $32.76 82,219
2017-08-15 $40.24 $40.29 $40.10 $40.23 $32.49 83,783
2017-08-14 $40.26 $40.38 $40.23 $40.33 $32.57 99,201
2017-08-11 $40.09 $40.19 $39.95 $40.07 $32.36 817,749
2017-08-10 $40.31 $40.33 $40.00 $40.00 $32.31 133,854
2017-08-09 $40.30 $40.42 $40.29 $40.39 $32.62 98,449
2017-08-08 $40.56 $40.57 $40.39 $40.39 $32.62 95,645
2017-08-07 $40.50 $40.60 $40.49 $40.60 $32.79 86,427
2017-08-04 $40.69 $40.70 $40.50 $40.65 $32.83 73,959
2017-08-03 $40.61 $40.77 $40.61 $40.66 $32.84 92,837
2017-08-02 $40.54 $40.68 $40.54 $40.61 $32.80 92,146
2017-08-01 $40.53 $40.64 $40.50 $40.52 $32.73 157,915
2017-07-31 $40.25 $40.41 $40.19 $40.34 $32.58 98,453
2017-07-28 $40.16 $40.30 $40.10 $40.29 $32.54 61,293
2017-07-27 $40.50 $40.57 $40.13 $40.24 $32.50 160,001
2017-07-26 $40.15 $40.45 $40.12 $40.38 $32.61 87,067
2017-07-25 $40.26 $40.29 $40.07 $40.11 $32.39 368,477
2017-07-24 $40.12 $40.15 $40.01 $40.13 $32.41 77,668
2017-07-21 $40.10 $40.17 $40.01 $40.17 $32.44 80,365
2017-07-20 $40.00 $40.21 $40.00 $40.16 $32.43 71,804
2017-07-19 $39.88 $40.00 $39.87 $39.97 $32.28 89,579
2017-07-18 $39.73 $39.75 $39.65 $39.72 $32.08 105,681
2017-07-17 $39.61 $39.66 $39.50 $39.59 $31.97 123,128
2017-07-14 $39.47 $39.68 $39.44 $39.65 $32.02 90,993
2017-07-13 $39.15 $39.29 $39.11 $39.25 $31.70 64,815
2017-07-12 $38.90 $39.15 $38.90 $39.11 $31.59 125,203
2017-07-11 $38.70 $38.84 $38.61 $38.81 $31.34 84,576
2017-07-10 $38.75 $38.90 $38.75 $38.86 $31.38 83,217
2017-07-07 $38.70 $38.84 $38.63 $38.79 $31.33 105,263
2017-07-06 $38.75 $38.81 $38.65 $38.72 $31.27 359,348
2017-07-05 $38.82 $38.96 $38.73 $38.96 $31.47 106,126
2017-07-03 $39.04 $39.11 $39.01 $39.05 $31.54 54,544
2017-06-30 $39.21 $39.24 $39.04 $39.12 $31.59 104,860
2017-06-29 $39.44 $39.44 $39.08 $39.23 $31.68 397,920
2017-06-28 $39.35 $39.55 $39.31 $39.53 $31.93 134,410
2017-06-27 $39.22 $39.30 $39.12 $39.18 $31.64 209,372
2017-06-26 $39.44 $39.53 $39.29 $39.33 $31.76 156,646
2017-06-23 $39.20 $39.33 $39.14 $39.27 $31.72 131,527
2017-06-22 $39.20 $39.24 $39.11 $39.14 $31.61 74,475
2017-06-21 $39.21 $39.26 $39.10 $39.20 $31.66 162,950
2017-06-20 $39.50 $39.50 $39.20 $39.27 $31.72 106,823
2017-06-19 $39.65 $39.76 $39.61 $39.73 $32.09 131,974
2017-06-16 $39.45 $39.57 $39.41 $39.56 $31.95 106,199
2017-06-15 $39.76 $39.92 $39.67 $39.90 $31.75 189,610
2017-06-14 $40.45 $40.45 $40.07 $40.12 $31.92 92,441
2017-06-13 $40.00 $40.09 $39.96 $40.08 $31.89 87,504
2017-06-12 $39.80 $39.82 $39.65 $39.73 $31.61 90,677
2017-06-09 $39.85 $39.97 $39.71 $39.90 $31.75 130,954
2017-06-08 $39.90 $40.02 $39.85 $40.00 $31.83 102,343
2017-06-07 $40.04 $40.12 $39.88 $40.01 $31.84 103,278
2017-06-06 $40.04 $40.09 $40.01 $40.08 $31.89 123,237
2017-06-05 $40.15 $40.16 $40.08 $40.14 $31.94 109,421
2017-06-02 $40.09 $40.30 $40.07 $40.26 $32.04 186,514
2017-06-01 $39.80 $39.97 $39.79 $39.97 $31.81 225,128
2017-05-31 $39.78 $39.78 $39.65 $39.68 $31.57 121,162
2017-05-30 $39.50 $39.62 $39.50 $39.59 $31.50 159,576
2017-05-26 $39.57 $39.65 $39.53 $39.64 $31.54 170,500
2017-05-25 $39.78 $39.81 $39.65 $39.71 $31.60 152,155
2017-05-24 $39.55 $39.71 $39.48 $39.68 $31.57 100,838
2017-05-23 $39.65 $39.74 $39.56 $39.60 $31.51 791,712
2017-05-22 $39.61 $39.68 $39.53 $39.61 $31.52 219,893
2017-05-19 $39.34 $39.51 $39.32 $39.51 $31.44 102,421
2017-05-18 $38.88 $39.12 $38.88 $39.07 $31.09 124,937
2017-05-17 $39.16 $39.16 $38.92 $38.92 $30.97 251,929
2017-05-16 $39.33 $39.36 $39.22 $39.30 $31.27 146,815
2017-05-15 $39.07 $39.23 $39.07 $39.19 $31.18 145,657
2017-05-12 $38.82 $38.99 $38.80 $38.98 $31.02 62,820
2017-05-11 $38.84 $38.90 $38.72 $38.80 $30.87 1,112,580
2017-05-10 $39.00 $39.09 $38.95 $39.09 $31.11 97,911
2017-05-09 $38.96 $39.08 $38.86 $38.97 $31.01 112,929
2017-05-08 $39.11 $39.12 $38.97 $39.05 $31.07 80,531
2017-05-05 $38.91 $39.30 $38.89 $39.30 $31.27 102,252
2017-05-04 $38.88 $39.00 $38.81 $38.95 $30.99 82,313
2017-05-03 $38.82 $38.88 $38.74 $38.74 $30.83 103,063
2017-05-02 $38.86 $38.98 $38.82 $38.98 $31.02 101,481
2017-05-01 $38.75 $38.85 $38.72 $38.76 $30.84 272,979
2017-04-28 $38.62 $38.63 $38.54 $38.57 $30.69 96,868
2017-04-27 $38.71 $38.71 $38.55 $38.64 $30.75 141,024
2017-04-26 $38.67 $38.77 $38.63 $38.63 $30.74 85,437
2017-04-25 $38.75 $38.88 $38.72 $38.80 $30.87 109,244
2017-04-24 $38.59 $38.75 $38.59 $38.75 $30.83 102,825
2017-04-21 $38.04 $38.11 $38.00 $38.11 $30.33 130,509
2017-04-20 $38.13 $38.22 $38.12 $38.18 $30.38 76,461
2017-04-19 $38.10 $38.11 $37.85 $37.91 $30.17 129,660
2017-04-18 $38.04 $38.17 $37.99 $38.13 $30.34 147,442
2017-04-17 $38.29 $38.37 $38.17 $38.36 $30.52 225,526
2017-04-13 $38.17 $38.22 $38.03 $38.04 $30.27 76,880
2017-04-12 $38.05 $38.20 $37.99 $38.19 $30.39 95,978
2017-04-11 $38.01 $38.09 $37.82 $38.09 $30.31 220,741
2017-04-10 $37.86 $37.92 $37.79 $37.87 $30.13 96,264
2017-04-07 $37.88 $38.03 $37.88 $37.97 $30.21 549,880
2017-04-06 $38.09 $38.10 $37.96 $38.05 $30.28 275,377
2017-04-05 $38.09 $38.16 $37.98 $37.98 $30.22 82,641
2017-04-04 $37.92 $38.08 $37.92 $38.07 $30.29 111,295
2017-04-03 $38.05 $38.09 $37.80 $38.05 $30.28 148,606
2017-03-31 $38.04 $38.19 $38.01 $38.08 $30.30 95,267
2017-03-30 $38.20 $38.27 $38.09 $38.13 $30.34 146,478
2017-03-29 $38.08 $38.23 $38.03 $38.21 $30.40 97,092
2017-03-28 $38.16 $38.29 $38.11 $38.19 $30.39 140,859
2017-03-27 $37.95 $38.15 $37.89 $38.11 $30.33 314,060
2017-03-24 $37.91 $38.02 $37.86 $37.93 $30.18 124,135
2017-03-23 $37.75 $37.95 $37.68 $37.85 $30.12 85,532
2017-03-22 $37.62 $37.84 $37.62 $37.84 $30.11 119,127
2017-03-21 $37.97 $38.04 $37.65 $37.65 $29.96 169,457
2017-03-20 $37.86 $37.92 $37.75 $37.80 $30.08 113,179
2017-03-17 $37.75 $37.91 $37.72 $37.81 $30.09 196,808
2017-03-16 $37.92 $37.97 $37.84 $37.90 $29.98 162,327
2017-03-15 $37.23 $37.82 $37.23 $37.76 $29.87 202,843
2017-03-14 $37.20 $37.23 $37.11 $37.15 $29.39 152,564
2017-03-13 $37.35 $37.42 $37.31 $37.41 $29.59 126,561
2017-03-10 $37.29 $37.30 $37.16 $37.27 $29.48 109,640
2017-03-09 $37.10 $37.12 $36.99 $37.08 $29.33 111,624
2017-03-08 $37.09 $37.17 $36.95 $36.95 $29.23 154,508
2017-03-07 $37.24 $37.28 $37.14 $37.20 $29.43 159,792
2017-03-06 $37.29 $37.29 $37.19 $37.27 $29.48 134,985
2017-03-03 $37.13 $37.37 $37.09 $37.33 $29.53 283,640
2017-03-02 $37.24 $37.30 $37.15 $37.15 $29.39 135,143
2017-03-01 $37.44 $37.62 $37.42 $37.59 $29.74 196,939
2017-02-28 $37.46 $37.54 $37.34 $37.36 $29.55 434,589
2017-02-27 $37.49 $37.57 $37.41 $37.50 $29.66 523,575
2017-02-24 $37.47 $37.55 $37.42 $37.52 $29.68 99,502
2017-02-23 $37.73 $37.76 $37.63 $37.68 $29.81 131,434
2017-02-22 $37.44 $37.54 $37.36 $37.53 $29.69 327,577
2017-02-21 $37.41 $37.51 $37.35 $37.51 $29.67 100,232
2017-02-17 $37.37 $37.43 $37.32 $37.43 $29.61 130,321
2017-02-16 $37.42 $37.50 $37.38 $37.47 $29.64 109,800
2017-02-15 $37.22 $37.49 $37.22 $37.48 $29.65 120,058
2017-02-14 $37.43 $37.43 $37.19 $37.42 $29.60 209,220
2017-02-13 $37.40 $37.55 $37.40 $37.47 $29.64 135,172
2017-02-10 $37.15 $37.38 $37.13 $37.36 $29.55 364,321
2017-02-09 $37.08 $37.18 $37.05 $37.12 $29.36 216,348
2017-02-08 $36.90 $37.05 $36.80 $37.03 $29.29 123,828
2017-02-07 $36.83 $36.88 $36.74 $36.84 $29.14 104,389
2017-02-06 $37.03 $37.04 $36.82 $36.89 $29.18 103,442
2017-02-03 $37.42 $37.60 $37.38 $37.46 $29.63 160,068
2017-02-02 $37.35 $37.46 $37.34 $37.46 $29.63 246,878
2017-02-01 $37.30 $37.30 $37.05 $37.19 $29.42 146,261
2017-01-31 $37.06 $37.18 $37.03 $37.18 $29.41 128,839
2017-01-30 $37.06 $37.06 $36.89 $37.04 $29.30 125,963
2017-01-27 $37.45 $37.45 $37.28 $37.37 $29.56 132,738
2017-01-26 $37.50 $37.55 $37.39 $37.40 $29.59 128,936
2017-01-25 $37.47 $37.59 $37.40 $37.55 $29.70 158,400
2017-01-24 $37.09 $37.46 $37.09 $37.43 $29.61 130,819
2017-01-23 $37.02 $37.08 $36.89 $37.04 $29.30 100,182
2017-01-20 $36.83 $36.99 $36.80 $36.97 $29.25 199,136
2017-01-19 $36.85 $36.89 $36.70 $36.84 $29.14 123,504
2017-01-18 $37.12 $37.13 $36.84 $36.92 $29.21 130,969
2017-01-17 $37.13 $37.25 $37.13 $37.17 $29.40 130,946
2017-01-13 $36.94 $37.16 $36.94 $37.12 $29.36 138,408
2017-01-12 $37.03 $37.14 $36.96 $37.10 $29.35 122,124
2017-01-11 $36.47 $36.90 $36.42 $36.83 $29.13 195,015
2017-01-10 $36.57 $36.69 $36.49 $36.54 $28.91 156,059
2017-01-09 $36.48 $36.61 $36.43 $36.51 $28.88 171,445
2017-01-06 $36.60 $36.61 $36.47 $36.51 $28.88 133,791
2017-01-05 $36.54 $36.81 $36.52 $36.80 $29.11 109,455
2017-01-04 $36.31 $36.51 $36.28 $36.51 $28.88 276,908
2017-01-03 $36.21 $36.37 $36.09 $36.19 $28.63 155,419
2016-12-30 $36.26 $36.26 $35.97 $36.06 $28.53 230,871
2016-12-29 $36.00 $36.17 $35.91 $36.13 $28.58 180,013
2016-12-28 $35.77 $35.84 $35.66 $35.72 $28.26 125,058
2016-12-27 $35.65 $35.79 $35.65 $35.68 $28.23 143,880
2016-12-23 $35.62 $35.63 $35.53 $35.58 $28.15 151,646
2016-12-22 $35.65 $35.75 $35.58 $35.59 $28.15 222,445
2016-12-21 $35.76 $35.85 $35.69 $35.69 $28.23 178,645
2016-12-20 $35.60 $35.77 $35.55 $35.71 $28.25 179,861
2016-12-19 $35.44 $35.62 $35.44 $35.45 $28.04 104,675
2016-12-16 $35.38 $35.57 $35.38 $35.46 $28.05 312,430
2016-12-15 $36.34 $36.37 $36.19 $36.28 $28.07 237,569
2016-12-14 $37.37 $37.39 $36.62 $36.69 $28.38 235,561
2016-12-13 $37.40 $37.64 $37.39 $37.50 $29.01 145,224
2016-12-12 $37.05 $37.33 $37.05 $37.14 $28.73 276,376
2016-12-09 $36.91 $37.00 $36.85 $36.97 $28.60 158,885
2016-12-08 $36.88 $37.12 $36.83 $37.02 $28.64 295,004
2016-12-07 $36.72 $37.16 $36.66 $37.10 $28.70 312,273
2016-12-06 $36.37 $36.60 $36.29 $36.56 $28.28 632,014
2016-12-05 $36.14 $36.39 $36.10 $36.29 $28.07 154,386
2016-12-02 $35.81 $36.00 $35.76 $35.90 $27.77 107,753
2016-12-01 $35.74 $36.01 $35.72 $35.82 $27.71 99,315
2016-11-30 $35.53 $35.83 $35.50 $35.74 $27.65 438,249
2016-11-29 $35.52 $35.70 $35.42 $35.60 $27.54 137,737
2016-11-28 $35.63 $35.76 $35.60 $35.62 $27.56 141,291
2016-11-25 $35.66 $35.66 $35.51 $35.56 $27.51 347,351
2016-11-23 $35.27 $35.48 $35.24 $35.45 $27.42 94,028
2016-11-22 $35.53 $35.55 $35.34 $35.52 $27.48 131,081
2016-11-21 $34.82 $35.26 $34.82 $35.26 $27.27 397,878
2016-11-18 $34.79 $34.84 $34.59 $34.63 $26.79 212,613
2016-11-17 $34.94 $35.10 $34.76 $34.85 $26.96 179,169
2016-11-16 $34.83 $34.89 $34.70 $34.74 $26.87 155,062
2016-11-15 $34.69 $35.18 $34.69 $35.14 $27.18 167,031
2016-11-14 $34.69 $34.75 $34.48 $34.67 $26.82 250,740
2016-11-11 $35.06 $35.06 $34.74 $35.01 $27.08 226,742
2016-11-10 $35.81 $35.81 $35.19 $35.36 $27.35 211,624
2016-11-09 $36.02 $36.41 $35.95 $36.27 $28.06 268,903
2016-11-08 $36.22 $36.64 $36.15 $36.59 $28.31 252,017
2016-11-07 $36.03 $36.23 $36.03 $36.22 $28.02 140,339
2016-11-04 $35.68 $35.71 $35.45 $35.45 $27.42 192,306
2016-11-03 $36.03 $36.14 $35.91 $35.95 $27.81 82,154
2016-11-02 $36.31 $36.34 $35.86 $35.95 $27.81 150,795
2016-11-01 $36.64 $36.65 $36.13 $36.31 $28.09 328,711
2016-10-31 $36.50 $36.62 $36.37 $36.47 $28.21 90,205
2016-10-28 $36.32 $36.54 $36.22 $36.34 $28.11 116,657
2016-10-27 $36.59 $36.62 $36.39 $36.40 $28.16 86,180
2016-10-26 $36.57 $36.72 $36.45 $36.54 $28.27 211,481
2016-10-25 $36.69 $36.82 $36.61 $36.72 $28.41 267,789
2016-10-24 $36.69 $36.72 $36.43 $36.58 $28.30 67,009
2016-10-21 $36.45 $36.62 $36.38 $36.62 $28.33 97,431
2016-10-20 $36.64 $36.84 $36.58 $36.77 $28.44 72,852
2016-10-19 $36.67 $36.97 $36.67 $36.89 $28.54 196,042
2016-10-18 $36.60 $36.70 $36.49 $36.60 $28.31 48,773
2016-10-17 $36.05 $36.16 $36.01 $36.04 $27.88 73,730
2016-10-14 $36.36 $36.48 $36.13 $36.15 $27.97 743,063
2016-10-13 $35.71 $36.15 $35.59 $36.06 $27.90 88,148
2016-10-12 $35.95 $36.08 $35.86 $36.00 $27.85 127,224
2016-10-11 $36.32 $36.39 $35.86 $35.99 $27.84 79,481
2016-10-10 $36.53 $36.76 $36.52 $36.64 $28.34 73,639
2016-10-07 $36.69 $36.69 $36.20 $36.50 $28.24 62,450
2016-10-06 $36.66 $36.82 $36.60 $36.77 $28.44 89,351
2016-10-05 $36.82 $36.98 $36.74 $36.89 $28.54 97,708
2016-10-04 $36.96 $37.00 $36.46 $36.57 $28.29 72,773
2016-10-03 $36.83 $36.93 $36.70 $36.85 $28.51 95,651
2016-09-30 $36.79 $36.95 $36.71 $36.79 $28.46 106,483
2016-09-29 $36.89 $37.03 $36.36 $36.49 $28.23 94,449
2016-09-28 $36.39 $36.87 $36.13 $36.87 $28.52 154,890
2016-09-27 $36.03 $36.26 $35.94 $36.21 $28.01 84,937
2016-09-26 $36.16 $36.26 $36.04 $36.07 $27.90 109,826
2016-09-23 $36.49 $36.53 $36.29 $36.36 $28.13 67,712
2016-09-22 $36.89 $36.97 $36.64 $36.73 $28.41 69,760
2016-09-21 $35.97 $36.54 $35.91 $36.51 $28.24 77,915
2016-09-20 $35.88 $35.95 $35.72 $35.72 $27.63 129,955
2016-09-19 $35.81 $35.92 $35.64 $35.67 $27.59 118,706
2016-09-16 $35.54 $35.57 $35.39 $35.48 $27.45 76,269
2016-09-15 $35.94 $36.38 $35.92 $36.30 $27.76 69,604
2016-09-14 $35.83 $36.12 $35.73 $35.83 $27.40 178,341
2016-09-13 $36.20 $36.20 $35.59 $35.78 $27.36 221,716
2016-09-12 $36.14 $36.84 $36.09 $36.83 $28.16 77,112
2016-09-09 $37.23 $37.23 $36.60 $36.62 $28.00 170,153
2016-09-08 $37.67 $37.83 $37.55 $37.71 $28.83 64,196
2016-09-07 $37.69 $37.72 $37.47 $37.60 $28.75 84,286
2016-09-06 $37.40 $37.72 $37.39 $37.66 $28.80 185,996
2016-09-02 $37.02 $37.14 $36.91 $37.10 $28.37 82,225
2016-09-01 $36.57 $36.72 $36.43 $36.72 $28.08 162,081
2016-08-31 $36.51 $36.54 $36.19 $36.33 $27.78 117,775
2016-08-30 $36.81 $36.89 $36.54 $36.63 $28.01 83,517
2016-08-29 $36.76 $36.96 $36.70 $36.91 $28.22 117,986
2016-08-26 $37.31 $37.78 $36.76 $36.95 $28.25 175,961
2016-08-25 $37.24 $37.33 $37.13 $37.22 $28.46 68,237
2016-08-24 $37.38 $37.41 $37.15 $37.20 $28.44 100,298
2016-08-23 $37.67 $37.75 $37.47 $37.48 $28.66 86,027
2016-08-22 $37.41 $37.45 $37.26 $37.37 $28.57 71,676
2016-08-19 $37.44 $37.49 $37.29 $37.48 $28.66 97,491
2016-08-18 $37.54 $37.80 $37.54 $37.80 $28.90 178,160
2016-08-17 $37.43 $37.56 $37.11 $37.45 $28.64 99,034
2016-08-16 $37.69 $37.73 $37.52 $37.61 $28.76 85,428
2016-08-15 $37.58 $37.78 $37.58 $37.68 $28.81 90,895
2016-08-12 $37.59 $37.67 $37.43 $37.46 $28.64 76,113
2016-08-11 $37.46 $37.73 $37.46 $37.58 $28.73 61,602
2016-08-10 $37.48 $37.52 $37.32 $37.33 $28.54 144,003
2016-08-09 $37.19 $37.34 $37.19 $37.21 $28.45 188,092
2016-08-08 $36.89 $37.15 $36.88 $37.06 $28.34 94,785
2016-08-05 $36.53 $36.75 $36.51 $36.69 $28.05 85,984
2016-08-04 $36.41 $36.67 $36.36 $36.57 $27.96 93,028
2016-08-03 $35.87 $36.23 $35.84 $36.20 $27.68 95,217
2016-08-02 $36.40 $36.43 $35.99 $36.18 $27.66 179,963
2016-08-01 $36.59 $36.61 $36.31 $36.31 $27.76 170,728
2016-07-29 $36.38 $36.71 $36.30 $36.63 $28.01 196,379
2016-07-28 $36.14 $36.23 $36.00 $36.15 $27.64 161,796
2016-07-27 $36.29 $36.39 $35.95 $36.20 $27.68 151,969
2016-07-26 $36.07 $36.14 $35.93 $36.08 $27.59 125,348
2016-07-25 $36.01 $36.06 $35.77 $35.85 $27.41 173,338
2016-07-22 $35.98 $35.98 $35.76 $35.89 $27.44 873,446
2016-07-21 $35.96 $36.15 $35.86 $35.93 $27.47 56,462
2016-07-20 $35.73 $35.95 $35.60 $35.89 $27.44 83,645
2016-07-19 $35.77 $35.86 $35.59 $35.73 $27.32 79,148
2016-07-18 $35.93 $36.14 $35.81 $36.11 $27.61 95,449
2016-07-15 $36.09 $36.09 $35.80 $35.87 $27.43 114,824
2016-07-14 $36.17 $36.31 $36.13 $36.19 $27.67 87,316
2016-07-13 $36.00 $36.04 $35.72 $35.80 $27.37 88,476
2016-07-12 $35.74 $36.05 $35.74 $35.86 $27.42 137,083
2016-07-11 $35.36 $35.44 $35.25 $35.25 $26.95 97,690
2016-07-08 $34.93 $35.03 $34.80 $35.01 $26.77 146,092
2016-07-07 $34.74 $34.87 $34.22 $34.36 $26.27 99,677
2016-07-06 $34.20 $34.59 $33.95 $34.56 $26.43 123,595
2016-07-05 $34.84 $34.84 $34.43 $34.50 $26.38 329,109
2016-07-01 $35.25 $35.41 $35.22 $35.35 $27.03 91,696
2016-06-30 $34.90 $35.20 $34.65 $35.20 $26.91 218,044
2016-06-29 $34.29 $34.60 $34.26 $34.51 $26.39 214,151
2016-06-28 $33.58 $33.82 $33.42 $33.82 $25.86 202,807
2016-06-27 $33.05 $33.09 $32.42 $32.76 $25.05 525,421
2016-06-24 $33.55 $34.25 $33.42 $33.42 $25.55 414,901
2016-06-23 $35.99 $36.24 $35.76 $36.19 $27.67 117,554
2016-06-22 $35.55 $35.64 $35.33 $35.36 $27.04 107,033
2016-06-21 $35.30 $35.51 $35.08 $35.32 $27.01 114,276
2016-06-20 $35.29 $35.43 $35.18 $35.24 $26.95 118,457
2016-06-17 $34.23 $34.45 $34.11 $34.34 $26.26 194,099
2016-06-16 $34.09 $34.54 $33.75 $34.48 $25.90 156,695
2016-06-15 $34.70 $34.96 $34.62 $34.68 $26.05 98,030
2016-06-14 $34.65 $34.77 $34.29 $34.51 $25.92 111,393
2016-06-13 $34.90 $35.26 $34.83 $34.96 $26.26 158,631
2016-06-10 $35.74 $35.79 $35.18 $35.28 $26.50 1,236,211
2016-06-09 $36.30 $36.43 $36.25 $36.34 $27.30 266,084
2016-06-08 $36.91 $37.11 $36.80 $36.83 $27.67 437,987
2016-06-07 $36.59 $36.80 $36.55 $36.70 $27.57 93,393
2016-06-06 $36.00 $36.37 $36.00 $36.31 $27.28 106,912
2016-06-03 $35.62 $35.88 $35.54 $35.86 $26.94 165,270
2016-06-02 $35.12 $35.39 $35.06 $35.39 $26.59 81,829
2016-06-01 $35.15 $35.37 $35.05 $35.34 $26.55 86,433
2016-05-31 $35.73 $35.82 $35.34 $35.46 $26.64 56,038
2016-05-27 $35.69 $35.72 $35.53 $35.62 $26.76 289,397
2016-05-26 $35.87 $35.97 $35.68 $35.75 $26.86 53,394
2016-05-25 $35.39 $35.75 $35.39 $35.69 $26.81 121,483
2016-05-24 $35.05 $35.31 $35.02 $35.19 $26.44 108,151
2016-05-23 $34.79 $34.92 $34.71 $34.78 $26.13 127,363
2016-05-20 $35.01 $35.07 $34.92 $34.93 $26.24 61,940
2016-05-19 $34.56 $34.67 $34.32 $34.64 $26.02 79,783
2016-05-18 $34.99 $35.30 $34.69 $34.79 $26.14 46,087
2016-05-17 $35.16 $35.44 $35.07 $35.16 $26.41 52,998
2016-05-16 $34.80 $35.15 $34.80 $35.09 $26.36 68,766
2016-05-13 $34.86 $35.00 $34.61 $34.65 $26.03 73,719
2016-05-12 $35.37 $35.57 $34.97 $35.19 $26.44 356,533
2016-05-11 $35.10 $35.40 $35.02 $35.14 $26.40 81,382
2016-05-10 $34.93 $35.25 $34.93 $35.25 $26.48 51,382
2016-05-09 $34.95 $34.95 $34.68 $34.69 $26.06 54,038
2016-05-06 $34.88 $35.21 $34.84 $35.16 $26.41 76,236
2016-05-05 $35.37 $35.48 $35.07 $35.19 $26.44 80,297
2016-05-04 $35.34 $35.48 $35.01 $35.09 $26.36 154,344
2016-05-03 $36.21 $36.21 $35.72 $35.75 $26.86 135,910
2016-05-02 $36.70 $36.77 $36.50 $36.70 $27.57 154,989
2016-04-29 $36.68 $36.90 $36.43 $36.64 $27.52 129,351
2016-04-28 $36.55 $36.95 $36.53 $36.59 $27.49 47,779
2016-04-27 $36.34 $36.70 $36.34 $36.65 $27.53 64,555
2016-04-26 $36.52 $36.67 $36.46 $36.56 $27.46 72,096
2016-04-25 $36.34 $36.34 $36.07 $36.15 $27.16 125,847
2016-04-22 $36.44 $36.72 $36.36 $36.49 $27.41 105,962
2016-04-21 $36.82 $36.87 $36.49 $36.59 $27.49 132,250
2016-04-20 $36.84 $37.22 $36.80 $37.00 $27.80 158,547
2016-04-19 $36.47 $36.92 $36.47 $36.90 $27.72 128,017
2016-04-18 $35.55 $36.09 $35.43 $36.03 $27.07 241,996
2016-04-15 $35.72 $35.79 $35.55 $35.67 $26.80 288,064
2016-04-14 $35.80 $35.86 $35.62 $35.67 $26.80 98,785
2016-04-13 $35.63 $35.75 $35.52 $35.72 $26.83 252,213
2016-04-12 $34.79 $35.42 $34.63 $35.31 $26.53 85,414
2016-04-11 $34.59 $34.86 $34.56 $34.57 $25.97 54,915
2016-04-08 $34.21 $34.40 $34.18 $34.26 $25.74 80,234
2016-04-07 $33.71 $33.83 $33.39 $33.50 $25.17 87,419
2016-04-06 $33.61 $34.08 $33.55 $34.08 $25.60 101,448
2016-04-05 $33.72 $33.76 $33.54 $33.60 $25.24 80,465
2016-04-04 $34.68 $34.74 $34.36 $34.42 $25.86 79,486
2016-04-01 $34.37 $34.70 $34.23 $34.64 $26.02 107,399
2016-03-31 $35.25 $35.34 $35.05 $35.07 $26.35 97,375
2016-03-30 $35.11 $35.42 $35.06 $35.15 $26.41 85,377
2016-03-29 $34.03 $34.75 $33.94 $34.70 $26.07 82,862
2016-03-28 $34.36 $34.37 $34.12 $34.31 $25.77 54,350
2016-03-24 $33.90 $34.20 $33.77 $34.19 $25.68 104,597
2016-03-23 $34.74 $34.74 $34.24 $34.24 $25.72 91,107
2016-03-22 $34.82 $35.12 $34.71 $35.06 $26.34 97,272
2016-03-21 $35.06 $35.25 $35.00 $35.11 $26.38 131,040
2016-03-18 $35.33 $35.46 $35.14 $35.24 $26.47 269,408
2016-03-17 $34.70 $35.24 $34.61 $35.16 $26.36 120,677
2016-03-16 $33.54 $34.42 $33.54 $34.39 $25.79 72,766
2016-03-15 $33.69 $33.70 $33.47 $33.70 $25.27 180,961
2016-03-14 $34.27 $34.30 $34.04 $34.20 $25.64 116,067
2016-03-11 $34.07 $34.49 $34.01 $34.49 $25.86 281,045
2016-03-10 $33.72 $33.87 $33.20 $33.54 $25.15 137,019
2016-03-09 $33.55 $33.82 $33.45 $33.62 $25.21 79,962
2016-03-08 $33.68 $33.68 $33.26 $33.30 $24.97 101,361
2016-03-07 $33.50 $34.12 $33.50 $33.97 $25.47 102,384
2016-03-04 $33.50 $34.00 $33.50 $33.80 $25.34 128,548
2016-03-03 $32.95 $33.35 $32.93 $33.34 $25.00 180,582
2016-03-02 $32.42 $32.85 $32.33 $32.85 $24.63 81,436
2016-03-01 $32.07 $32.50 $31.98 $32.45 $24.33 97,260
2016-02-29 $31.61 $31.91 $31.56 $31.64 $23.72 138,158
2016-02-26 $31.80 $31.82 $31.33 $31.41 $23.55 173,382
2016-02-25 $31.38 $31.69 $31.14 $31.69 $23.76 159,396
2016-02-24 $30.98 $31.47 $30.77 $31.42 $23.56 132,995
2016-02-23 $31.94 $31.94 $31.50 $31.53 $23.64 100,795
2016-02-22 $31.98 $32.29 $31.98 $32.26 $24.19 221,156
2016-02-19 $31.41 $31.68 $31.29 $31.61 $23.70 130,311
2016-02-18 $32.08 $32.10 $31.77 $31.81 $23.85 157,371
2016-02-17 $31.31 $31.88 $31.31 $31.81 $23.85 90,774
2016-02-16 $30.95 $31.12 $30.74 $31.12 $23.33 184,547
2016-02-12 $30.21 $30.56 $30.11 $30.51 $22.88 168,090
2016-02-11 $29.90 $30.14 $29.62 $29.95 $22.46 221,367
2016-02-10 $30.36 $30.62 $30.22 $30.27 $22.70 132,834
2016-02-09 $30.27 $30.52 $30.10 $30.40 $22.79 112,662
2016-02-08 $31.06 $31.06 $30.70 $31.01 $23.25 61,974
2016-02-05 $31.80 $31.80 $31.34 $31.40 $23.54 55,071
2016-02-04 $31.87 $32.20 $31.79 $31.90 $23.92 101,653
2016-02-03 $31.25 $31.70 $30.72 $31.64 $23.72 232,879
2016-02-02 $31.31 $31.31 $30.87 $30.96 $23.21 103,577
2016-02-01 $31.87 $32.18 $31.72 $32.03 $24.02 230,131
2016-01-29 $31.79 $32.20 $31.73 $32.15 $24.11 255,512
2016-01-28 $31.54 $31.61 $31.11 $31.44 $23.57 137,306
2016-01-27 $31.00 $31.39 $30.76 $30.87 $23.15 129,997
2016-01-26 $30.70 $31.17 $30.66 $31.13 $23.34 118,427
2016-01-25 $30.82 $30.90 $30.42 $30.43 $22.82 194,544
2016-01-22 $30.83 $31.05 $30.78 $31.04 $23.27 194,254
2016-01-21 $29.58 $30.27 $29.40 $30.05 $22.53 219,435
2016-01-20 $29.61 $29.91 $28.93 $29.70 $22.27 311,597
2016-01-19 $30.33 $30.38 $29.93 $30.17 $22.62 334,096
2016-01-15 $29.95 $30.17 $29.64 $29.88 $22.41 546,621
2016-01-14 $30.76 $31.22 $30.51 $31.08 $23.30 147,481
2016-01-13 $31.32 $31.40 $30.59 $30.64 $22.97 174,687
2016-01-12 $31.31 $31.32 $30.80 $31.14 $23.35 235,425
2016-01-11 $31.41 $31.44 $30.79 $31.07 $23.30 163,972
2016-01-08 $31.47 $31.54 $31.05 $31.11 $23.33 146,107
2016-01-07 $31.27 $31.59 $31.09 $31.09 $23.31 182,129
2016-01-06 $32.00 $32.10 $31.87 $32.03 $24.02 124,253
2016-01-05 $32.75 $32.75 $32.48 $32.73 $24.54 93,120
2016-01-04 $32.92 $33.00 $32.51 $32.92 $24.68 104,958
2015-12-31 $33.51 $33.57 $33.36 $33.36 $25.01 338,620
2015-12-30 $33.87 $33.88 $33.62 $33.62 $25.21 349,163
2015-12-29 $33.89 $34.07 $33.87 $33.99 $25.49 524,084
2015-12-28 $33.61 $33.63 $33.45 $33.57 $25.17 416,949
2015-12-24 $33.69 $33.87 $33.69 $33.73 $25.29 164,148
2015-12-23 $33.19 $33.67 $33.19 $33.67 $25.25 246,762
2015-12-22 $32.72 $32.85 $32.64 $32.80 $24.59 249,804
2015-12-21 $32.85 $32.90 $32.47 $32.66 $24.49 507,149
2015-12-18 $32.51 $32.68 $32.43 $32.43 $24.32 220,919
2015-12-17 $33.52 $33.52 $33.10 $33.12 $24.43 298,944
2015-12-16 $33.43 $33.84 $33.26 $33.75 $24.90 361,177
2015-12-15 $33.06 $33.25 $33.02 $33.16 $24.46 229,125
2015-12-14 $32.89 $32.92 $32.47 $32.82 $24.21 251,674
2015-12-11 $33.11 $33.12 $32.75 $32.78 $24.18 345,277
2015-12-10 $33.75 $33.83 $33.58 $33.61 $24.79 342,149
2015-12-09 $33.95 $34.28 $33.56 $33.80 $24.93 179,331
2015-12-08 $33.64 $33.90 $33.54 $33.73 $24.88 148,926
2015-12-07 $34.56 $34.56 $34.18 $34.28 $25.29 124,443
2015-12-04 $34.81 $35.06 $34.68 $34.98 $25.81 172,959
2015-12-03 $35.21 $35.23 $34.76 $34.85 $25.71 268,529
2015-12-02 $35.17 $35.20 $34.81 $34.91 $25.75 308,479
2015-12-01 $35.26 $35.40 $35.21 $35.38 $26.10 148,107
2015-11-30 $34.96 $35.05 $34.90 $34.90 $25.75 186,165
2015-11-27 $35.10 $35.10 $34.97 $34.97 $25.80 52,991
2015-11-25 $35.33 $35.43 $35.21 $35.35 $26.08 448,072
2015-11-24 $35.13 $35.46 $35.07 $35.43 $26.14 128,375
2015-11-23 $35.44 $35.60 $35.30 $35.35 $26.08 122,385
2015-11-20 $35.81 $35.89 $35.50 $35.51 $26.20 119,661
2015-11-19 $35.70 $35.80 $35.61 $35.69 $26.33 159,079
2015-11-18 $35.11 $35.41 $35.07 $35.37 $26.09 103,974
2015-11-17 $35.10 $35.16 $34.85 $34.93 $25.77 166,064
2015-11-16 $34.51 $35.00 $34.50 $34.99 $25.81 109,803
2015-11-13 $34.59 $34.66 $34.34 $34.48 $25.44 128,831
2015-11-12 $34.91 $35.03 $34.70 $34.70 $25.60 410,590
2015-11-11 $35.45 $35.45 $35.14 $35.20 $25.97 764,992
2015-11-10 $35.06 $35.25 $35.00 $35.18 $25.95 187,690
2015-11-09 $35.27 $35.31 $35.00 $35.07 $25.87 136,375
2015-11-06 $35.66 $35.75 $35.36 $35.67 $26.31 176,848
2015-11-05 $36.24 $36.32 $36.01 $36.12 $26.65 143,543
2015-11-04 $36.59 $36.62 $36.15 $36.33 $26.80 105,850
2015-11-03 $36.24 $36.80 $36.24 $36.70 $27.07 169,913
2015-11-02 $36.23 $36.45 $36.13 $36.39 $26.85 138,966
2015-10-30 $35.92 $36.22 $35.88 $35.97 $26.54 98,270
2015-10-29 $35.85 $36.03 $35.83 $35.83 $26.43 142,840
2015-10-28 $36.34 $36.68 $36.09 $36.38 $26.84 145,821
2015-10-27 $36.61 $36.71 $36.34 $36.38 $26.84 1,307,466
2015-10-26 $37.31 $37.31 $37.11 $37.12 $27.38 104,428
2015-10-23 $37.33 $37.40 $37.18 $37.30 $27.52 141,952
2015-10-22 $36.90 $37.27 $36.81 $37.13 $27.39 245,058
2015-10-21 $36.95 $36.95 $36.58 $36.59 $26.99 91,461
2015-10-20 $36.74 $37.02 $36.70 $36.86 $27.19 265,863
2015-10-19 $36.93 $36.94 $36.63 $36.73 $27.10 144,664
2015-10-16 $37.13 $37.26 $37.03 $37.20 $27.44 315,400
2015-10-15 $36.88 $37.29 $36.78 $37.23 $27.47 79,105
2015-10-14 $36.47 $36.65 $36.41 $36.58 $26.99 192,146
2015-10-13 $36.36 $36.74 $36.21 $36.35 $26.82 135,089
2015-10-12 $37.19 $37.21 $37.04 $37.05 $27.33 105,715
2015-10-09 $37.21 $37.26 $36.97 $37.11 $27.38 75,000
2015-10-08 $36.42 $37.08 $36.42 $37.03 $27.32 192,130
2015-10-07 $36.47 $36.75 $36.34 $36.57 $26.98 103,747
2015-10-06 $35.60 $36.04 $35.60 $35.96 $26.53 124,649
2015-10-05 $35.16 $35.61 $35.16 $35.56 $26.23 97,555
2015-10-02 $33.93 $34.85 $33.88 $34.85 $25.71 126,592
2015-10-01 $34.19 $34.28 $33.78 $34.02 $25.10 137,094
2015-09-30 $33.88 $33.98 $33.62 $33.96 $25.05 187,508
2015-09-29 $33.35 $33.50 $33.17 $33.36 $24.61 122,844
2015-09-28 $33.77 $33.77 $33.34 $33.35 $24.60 149,821
2015-09-25 $34.35 $34.35 $33.95 $34.09 $25.15 174,414
2015-09-24 $33.72 $34.18 $33.64 $34.09 $25.15 130,950
2015-09-23 $34.30 $34.30 $33.87 $33.87 $24.99 207,639
2015-09-22 $34.29 $34.41 $34.08 $34.31 $25.31 206,049
2015-09-21 $35.17 $35.22 $34.92 $35.04 $25.85 114,512
2015-09-18 $35.40 $35.54 $35.06 $35.07 $25.87 140,862
2015-09-17 $35.94 $36.69 $35.90 $36.19 $26.35 175,407
2015-09-16 $35.64 $36.12 $35.64 $36.12 $26.30 124,454
2015-09-15 $35.17 $35.39 $35.15 $35.39 $25.76 213,368
2015-09-14 $35.34 $35.42 $35.20 $35.34 $25.73 150,362
2015-09-11 $35.42 $35.57 $35.28 $35.54 $25.87 381,653
2015-09-10 $35.32 $35.82 $35.32 $35.63 $25.94 509,073
2015-09-09 $36.06 $36.06 $35.31 $35.33 $25.72 121,082
2015-09-08 $35.54 $35.72 $35.40 $35.69 $25.98 175,472

SPDR S&P International Dividend ETF (DWX) News Headlines

Recent SPDR S&P International Dividend ETF (DWX) News
Similar Companies to SPDR S&P International Dividend ETF (DWX) 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.