SPDR SSgA Global Allocation ETF (GAL)

Exchange: NYSE ARCA

$46.26 ($-0.76) -1.62%

Data as of Nov. 30, 2021

Nov. 30, 2021
SPDR SSgA Global Allocation ETF - Daily Information
Click for more stock information on SPDR SSgA Global Allocation ETF.
Daily Information Data
Date Nov. 30, 2021
Open $46.56
Previous Close $46.26
High $46.56
Low $46.16
Adjusted Open $46.56
Previous Adjusted Close $46.26
Adjusted High $46.56
Adjusted Low $46.16

About SPDR SSgA Global Allocation ETF (GAL)

SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”) primarily invests the assets of the Fund among exchange traded products (“ETPs”) that provide balanced exposure to domestic and international debt and equity securities. The Fund typically allocates approximately 60% of its assets to equity securities, though this percentage can vary based on the Adviser's tactical decisions. The Adviser's investment process relies on proprietary quantitative models as well as the Adviser's fundamental views regarding factors that may not be captured by the quantitative models. The allocations to each asset class will change over time as the Adviser's expectations of each asset class shift. The Fund's indirect holdings by virtue of investing in ETPs representing these asset classes consist of a diversified mix of domestic and international, including emerging market, equity securities across all market capitalizations, investment-grade and high yield government and corporate bonds (high yield bonds are commonly known as “junk bonds”), inflation protected securities, mortgage pass through securities, commercial mortgage backed securities, asset backed securities, commodities and real estate investment trusts (“REITs”). The Fund, through its investments in ETPs, will generally invest at least 30% of its assets in securities of issuers economically tied to countries other than the U.S. and will generally hold securities of issuers economically tied to at least three countries, including the U.S. In determining if a security is economically tied to a non-U.S. country, the Fund generally looks to the country of incorporation of the issuer as listed on Bloomberg L.P., a widely recognized provider of market information. However, the Adviser may determine a security is economically tied to a non-U.S. country based on other factors, such as an issuer's country of domicile, where more than 50% of an issuer's revenues are generated or where an issuer's primary exchange is located. As a result, a security may be economically tied to more than one country. ETPs in which the Fund invests include exchange-traded funds registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (“Underlying ETFs”), exchange traded commodity trusts; and exchange traded notes (“ETNs”). The Fund may invest in ETPs that are qualified publicly traded partnerships (“QPTPs”). In addition, the Fund may invest in certain ETPs that pay fees to the Adviser and its affiliates for management, marketing or other services. In addition, the Fund may invest in cash and cash equivalents or money market instruments, such as money market funds (including money market funds advised by the Adviser).

Historical Stock Data for SPDR SSgA Global Allocation ETF (GAL)
Date Open High Low Close Adj.Close Volume
2021-11-26 $46.56 $46.56 $46.16 $46.26 $46.26 5,057
2021-11-24 $46.87 $47.07 $46.80 $47.02 $47.02 8,666
2021-11-23 $47.04 $47.05 $46.90 $47.03 $47.03 7,934
2021-11-22 $47.33 $47.41 $47.09 $47.09 $47.09 15,212
2021-11-19 $47.38 $47.38 $47.26 $47.26 $47.26 4,030
2021-11-18 $47.46 $47.46 $47.38 $47.46 $47.46 2,787
2021-11-17 $47.45 $47.46 $47.36 $47.46 $47.46 70,627
2021-11-16 $47.59 $47.63 $47.49 $47.50 $47.50 5,898
2021-11-15 $47.67 $47.67 $47.49 $47.50 $47.50 5,862
2021-11-12 $47.60 $47.67 $47.59 $47.62 $47.62 4,626
2021-11-11 $47.57 $47.57 $47.50 $47.52 $47.52 6,839
2021-11-10 $47.72 $47.78 $47.43 $47.43 $47.43 7,484
2021-11-09 $47.84 $47.91 $47.81 $47.87 $47.87 51,962
2021-11-08 $47.94 $47.94 $47.82 $47.88 $47.88 16,576
2021-11-05 $47.76 $47.85 $47.69 $47.82 $47.82 6,276
2021-11-04 $47.46 $47.60 $47.44 $47.59 $47.59 9,655
2021-11-03 $47.25 $47.57 $47.24 $47.50 $47.50 11,464
2021-11-02 $47.18 $47.32 $47.18 $47.28 $47.28 5,251
2021-11-01 $47.01 $47.22 $47.01 $47.20 $47.20 3,539
2021-10-29 $46.98 $47.00 $46.92 $47.00 $47.00 4,018
2021-10-28 $47.11 $47.15 $47.00 $47.15 $47.15 20,179
2021-10-27 $47.01 $47.11 $46.93 $46.95 $46.95 10,676
2021-10-26 $47.23 $47.49 $47.04 $47.10 $47.10 30,077
2021-10-25 $46.99 $47.06 $46.98 $47.00 $47.00 13,069
2021-10-22 $46.80 $46.98 $46.79 $46.90 $46.90 4,409
2021-10-21 $46.69 $46.79 $46.67 $46.79 $46.79 14,523
2021-10-20 $46.68 $46.91 $46.68 $46.87 $46.87 2,958
2021-10-19 $46.92 $46.92 $46.67 $46.77 $46.77 4,772
2021-10-18 $46.51 $46.68 $46.51 $46.65 $46.65 2,169
2021-10-15 $46.57 $46.73 $46.57 $46.61 $46.61 25,850
2021-10-14 $46.40 $46.53 $46.34 $46.49 $46.49 12,132
2021-10-13 $45.96 $46.09 $45.90 $46.07 $46.07 54,138
2021-10-12 $45.83 $45.89 $45.75 $45.78 $45.78 6,062
2021-10-11 $45.94 $46.08 $45.76 $45.76 $45.76 6,513
2021-10-08 $45.94 $45.96 $45.85 $45.88 $45.88 4,615
2021-10-07 $45.93 $46.12 $45.93 $45.94 $45.94 2,869
2021-10-06 $45.36 $45.71 $45.34 $45.68 $45.68 5,543
2021-10-05 $45.76 $45.88 $45.76 $45.77 $45.77 3,809
2021-10-04 $45.50 $45.62 $45.43 $45.55 $45.55 5,434
2021-10-01 $45.53 $45.95 $45.53 $45.88 $45.88 3,103
2021-09-30 $45.73 $45.85 $45.56 $45.56 $45.56 11,141
2021-09-29 $45.93 $45.95 $45.74 $45.74 $45.74 5,624
2021-09-28 $45.82 $45.91 $45.72 $45.72 $45.72 5,492
2021-09-27 $46.30 $46.52 $46.30 $46.44 $46.44 7,004
2021-09-24 $46.40 $46.51 $46.33 $46.45 $46.45 10,911
2021-09-23 $46.63 $46.74 $46.59 $46.59 $46.59 10,050
2021-09-22 $46.08 $46.40 $46.08 $46.31 $46.31 9,201
2021-09-21 $46.18 $46.18 $45.91 $46.01 $46.01 73,765
2021-09-20 $45.98 $46.14 $45.72 $46.11 $45.95 5,228
2021-09-17 $46.80 $46.80 $46.52 $46.61 $46.44 11,426
2021-09-16 $46.84 $46.99 $46.84 $46.90 $46.74 7,480
2021-09-15 $46.94 $47.07 $46.88 $47.05 $46.89 5,966
2021-09-14 $47.11 $47.11 $46.81 $46.91 $46.75 13,768
2021-09-13 $47.14 $47.14 $46.86 $47.05 $46.89 5,948
2021-09-10 $47.28 $47.28 $46.79 $46.79 $46.63 6,550
2021-09-09 $47.17 $47.17 $47.01 $47.06 $46.90 4,364
2021-09-08 $47.09 $47.11 $46.99 $47.06 $46.90 7,808
2021-09-07 $47.36 $47.36 $47.16 $47.24 $47.08 9,047
2021-09-03 $47.33 $47.42 $47.28 $47.41 $47.24 3,731
2021-09-02 $47.42 $47.44 $47.27 $47.33 $47.16 7,855
2021-09-01 $47.14 $47.29 $47.13 $47.22 $47.06 7,698
2021-08-31 $47.19 $47.19 $47.04 $47.09 $46.92 6,623
2021-08-30 $47.09 $47.15 $47.01 $47.10 $46.94 3,836
2021-08-27 $46.64 $46.99 $46.64 $46.99 $46.82 1,536
2021-08-26 $46.78 $46.78 $46.48 $46.52 $46.36 4,404
2021-08-25 $46.81 $46.81 $46.67 $46.69 $46.53 3,955
2021-08-24 $46.59 $46.74 $46.59 $46.68 $46.52 16,160
2021-08-23 $46.33 $46.57 $46.33 $46.51 $46.35 169,947
2021-08-20 $45.98 $46.17 $45.98 $46.15 $45.99 136,539
2021-08-19 $45.91 $45.99 $45.91 $45.97 $45.81 65,404
2021-08-18 $46.30 $46.45 $46.18 $46.18 $46.02 3,655
2021-08-17 $46.38 $46.39 $46.25 $46.37 $46.21 4,364
2021-08-16 $46.66 $46.73 $46.60 $46.67 $46.51 5,138
2021-08-13 $46.74 $46.79 $46.71 $46.78 $46.61 139,474
2021-08-12 $46.67 $46.69 $46.54 $46.68 $46.52 5,830
2021-08-11 $46.54 $46.66 $46.48 $46.63 $46.47 9,336
2021-08-10 $46.40 $46.52 $46.40 $46.52 $46.35 6,715
2021-08-09 $46.56 $46.56 $46.41 $46.42 $46.26 16,705
2021-08-06 $46.64 $46.64 $46.49 $46.53 $46.36 3,674
2021-08-05 $46.60 $46.67 $46.55 $46.67 $46.51 6,800
2021-08-04 $46.61 $46.61 $46.47 $46.51 $46.35 1,534
2021-08-03 $46.55 $46.68 $46.43 $46.68 $46.52 7,066
2021-08-02 $46.66 $46.66 $46.39 $46.39 $46.23 2,950
2021-07-30 $46.48 $46.48 $46.37 $46.37 $46.21 2,755
2021-07-29 $46.57 $46.64 $46.52 $46.56 $46.39 25,869
2021-07-28 $46.21 $46.38 $46.12 $46.38 $46.22 5,360
2021-07-27 $45.99 $46.14 $45.99 $46.14 $45.98 1,798
2021-07-26 $46.12 $46.36 $46.12 $46.36 $46.20 7,095
2021-07-23 $46.09 $46.24 $46.09 $46.23 $46.07 2,775
2021-07-22 $46.06 $46.16 $46.05 $46.07 $45.91 3,851
2021-07-21 $45.84 $46.08 $45.84 $46.07 $45.91 10,327
2021-07-20 $45.61 $45.77 $45.61 $45.74 $45.58 4,973
2021-07-19 $45.51 $45.51 $45.22 $45.34 $45.18 14,578
2021-07-16 $46.13 $46.15 $45.80 $45.80 $45.64 4,451
2021-07-15 $46.19 $46.19 $46.08 $46.12 $45.96 3,287
2021-07-14 $46.35 $46.46 $46.23 $46.23 $46.07 4,136
2021-07-13 $46.34 $46.36 $46.22 $46.22 $46.06 5,714
2021-07-12 $46.21 $46.46 $46.21 $46.42 $46.26 18,382
2021-07-09 $46.01 $46.29 $46.01 $46.29 $46.13 1,516
2021-07-08 $46.10 $46.10 $45.73 $45.86 $45.70 5,149
2021-07-07 $46.18 $46.27 $46.08 $46.18 $46.02 44,174
2021-07-06 $46.25 $46.25 $46.04 $46.09 $45.93 7,431
2021-07-02 $46.15 $46.29 $46.15 $46.29 $46.13 4,665
2021-07-01 $46.23 $46.23 $46.06 $46.15 $45.99 3,327
2021-06-30 $46.07 $46.11 $46.02 $46.02 $45.86 6,427
2021-06-29 $46.09 $46.15 $46.00 $46.13 $45.97 24,544
2021-06-28 $46.09 $46.14 $46.05 $46.13 $45.96 11,519
2021-06-25 $46.22 $46.22 $46.06 $46.17 $46.01 5,595
2021-06-24 $45.89 $46.12 $45.89 $46.07 $45.91 20,838
2021-06-23 $46.04 $46.04 $45.81 $45.84 $45.68 10,862
2021-06-22 $45.76 $45.92 $45.74 $45.90 $45.74 5,093
2021-06-21 $45.91 $46.11 $45.91 $46.11 $45.64 16,116
2021-06-18 $45.78 $45.82 $45.71 $45.71 $45.24 5,778
2021-06-17 $46.12 $46.15 $46.07 $46.14 $45.67 7,702
2021-06-16 $46.62 $46.62 $46.15 $46.19 $45.72 16,756
2021-06-15 $46.50 $46.57 $46.44 $46.53 $46.05 13,099
2021-06-14 $46.52 $46.60 $46.44 $46.52 $46.04 19,644
2021-06-11 $46.58 $46.62 $46.50 $46.55 $46.07 22,338
2021-06-10 $46.64 $46.65 $46.56 $46.59 $46.11 8,153
2021-06-09 $46.53 $46.60 $46.41 $46.50 $46.02 8,614
2021-06-08 $46.60 $46.60 $46.44 $46.56 $46.08 8,208
2021-06-07 $46.50 $46.51 $46.43 $46.50 $46.02 8,976
2021-06-04 $46.36 $46.51 $46.31 $46.47 $45.99 27,857
2021-06-03 $46.01 $46.13 $45.92 $46.08 $45.61 20,417
2021-06-02 $46.23 $46.31 $46.22 $46.24 $45.77 4,667
2021-06-01 $46.15 $46.28 $46.15 $46.24 $45.77 48,620
2021-05-28 $45.97 $46.10 $45.97 $46.02 $45.55 9,821
2021-05-27 $45.93 $45.95 $45.88 $45.94 $45.47 6,259
2021-05-26 $45.80 $45.87 $45.79 $45.79 $45.32 10,634
2021-05-25 $45.64 $45.87 $45.64 $45.72 $45.25 4,252
2021-05-24 $45.71 $45.79 $45.68 $45.74 $45.27 7,137
2021-05-21 $45.57 $45.57 $45.37 $45.42 $44.95 2,106
2021-05-20 $45.11 $45.47 $45.11 $45.44 $44.97 67,144
2021-05-19 $44.83 $45.12 $44.83 $45.12 $44.66 6,538
2021-05-18 $45.49 $45.56 $45.33 $45.33 $44.87 9,684
2021-05-17 $45.35 $45.41 $45.26 $45.41 $44.94 5,994
2021-05-14 $45.23 $45.44 $45.18 $45.44 $44.97 20,110
2021-05-13 $44.58 $44.95 $44.58 $44.91 $44.45 8,510
2021-05-12 $45.00 $45.12 $44.58 $44.58 $44.12 3,952
2021-05-11 $44.95 $45.38 $44.95 $45.29 $44.83 3,191
2021-05-10 $45.90 $46.00 $45.67 $45.67 $45.21 13,328
2021-05-07 $45.58 $46.00 $45.58 $46.00 $45.53 6,048
2021-05-06 $45.24 $45.58 $45.24 $45.58 $45.11 29,604
2021-05-05 $45.39 $46.00 $45.35 $45.35 $44.89 7,850
2021-05-04 $45.18 $45.18 $45.02 $45.16 $44.70 28,612
2021-05-03 $45.12 $45.55 $45.12 $45.43 $44.97 6,809
2021-04-30 $45.33 $45.41 $45.15 $45.19 $44.73 7,330
2021-04-29 $45.49 $45.62 $45.44 $45.62 $45.15 8,632
2021-04-28 $45.29 $45.48 $45.29 $45.48 $45.01 2,398
2021-04-27 $45.54 $45.54 $45.35 $45.40 $44.93 3,285
2021-04-26 $45.49 $45.49 $45.34 $45.41 $44.95 6,536
2021-04-23 $45.09 $45.44 $45.09 $45.35 $44.89 5,818
2021-04-22 $45.11 $45.21 $44.87 $44.90 $44.44 19,056
2021-04-21 $44.69 $45.13 $44.69 $45.04 $44.58 5,136
2021-04-20 $45.01 $45.01 $44.70 $44.83 $44.37 6,988
2021-04-19 $45.33 $45.33 $45.10 $45.19 $44.73 10,719
2021-04-16 $45.28 $45.37 $45.19 $45.30 $44.84 6,856
2021-04-15 $45.13 $45.25 $45.12 $45.20 $44.74 8,970
2021-04-14 $44.84 $45.08 $44.84 $44.89 $44.43 8,400
2021-04-13 $44.81 $44.87 $44.62 $44.84 $44.39 15,322
2021-04-12 $44.79 $44.79 $44.64 $44.67 $44.22 5,671
2021-04-09 $44.69 $44.79 $44.65 $44.79 $44.33 7,817
2021-04-08 $44.59 $44.75 $44.59 $44.75 $44.29 9,791
2021-04-07 $44.70 $44.70 $44.48 $44.52 $44.07 9,149
2021-04-06 $44.62 $44.65 $44.55 $44.64 $44.18 13,450
2021-04-05 $44.60 $44.65 $44.45 $44.57 $44.11 9,832
2021-04-01 $44.04 $44.33 $44.04 $44.29 $43.84 26,299
2021-03-31 $43.76 $44.01 $43.76 $43.96 $43.51 82,945
2021-03-30 $43.74 $43.86 $43.68 $43.81 $43.36 66,786
2021-03-29 $43.96 $43.96 $43.71 $43.82 $43.37 9,215
2021-03-26 $43.78 $44.05 $43.65 $44.03 $43.57 43,491
2021-03-25 $43.23 $43.54 $43.10 $43.54 $43.09 20,352
2021-03-24 $43.66 $43.66 $43.31 $43.31 $42.87 8,114
2021-03-23 $43.89 $43.89 $43.45 $43.46 $43.02 15,473
2021-03-22 $44.41 $44.41 $43.92 $44.01 $43.48 11,435
2021-03-19 $43.79 $44.06 $43.79 $43.97 $43.44 30,475
2021-03-18 $44.30 $44.30 $43.79 $43.79 $43.26 27,048
2021-03-17 $44.07 $44.43 $44.06 $44.38 $43.84 7,204
2021-03-16 $44.48 $44.48 $44.30 $44.33 $43.79 7,539
2021-03-15 $44.38 $44.38 $44.06 $44.34 $43.80 8,969
2021-03-12 $44.09 $44.17 $44.00 $44.15 $43.62 5,030
2021-03-11 $44.01 $44.35 $44.01 $44.31 $43.78 21,765
2021-03-10 $43.68 $43.93 $43.68 $43.92 $43.39 7,172
2021-03-09 $43.67 $43.83 $43.67 $43.69 $43.16 3,556
2021-03-08 $43.52 $43.52 $43.21 $43.21 $42.69 12,279
2021-03-05 $43.48 $43.53 $42.81 $43.53 $43.01 42,439
2021-03-04 $43.64 $43.64 $42.76 $43.05 $42.53 61,507
2021-03-03 $43.68 $43.78 $43.52 $43.54 $43.02 103,196
2021-03-02 $43.79 $43.98 $43.76 $43.83 $43.30 19,026
2021-03-01 $43.59 $44.05 $43.59 $43.96 $43.43 10,509
2021-02-26 $43.72 $43.72 $43.14 $43.37 $42.85 36,505
2021-02-25 $44.42 $44.42 $43.45 $43.59 $43.07 15,759
2021-02-24 $44.05 $44.37 $43.89 $44.37 $43.84 12,782
2021-02-23 $43.99 $44.24 $43.62 $44.19 $43.66 10,717
2021-02-22 $44.17 $44.30 $44.11 $44.13 $43.59 51,641
2021-02-19 $44.42 $44.45 $44.28 $44.28 $43.74 5,647
2021-02-18 $44.36 $44.36 $44.07 $44.28 $43.75 8,869
2021-02-17 $44.53 $44.55 $44.26 $44.54 $44.00 6,337
2021-02-16 $44.78 $44.78 $44.52 $44.54 $44.00 14,393
2021-02-12 $44.33 $44.54 $44.33 $44.52 $43.98 4,158
2021-02-11 $44.51 $44.51 $44.24 $44.45 $43.91 4,660
2021-02-10 $44.24 $44.44 $44.19 $44.28 $43.75 11,647
2021-02-09 $44.23 $44.39 $44.23 $44.24 $43.71 8,340
2021-02-08 $44.11 $44.20 $44.02 $44.20 $43.67 9,057
2021-02-05 $43.87 $43.91 $43.76 $43.87 $43.34 13,879
2021-02-04 $43.57 $43.63 $43.51 $43.60 $43.07 9,859
2021-02-03 $43.83 $43.83 $43.43 $43.51 $42.99 11,004
2021-02-02 $43.21 $43.45 $43.21 $43.41 $42.89 5,322
2021-02-01 $42.82 $43.14 $42.77 $43.10 $42.58 6,390
2021-01-29 $43.09 $43.09 $42.54 $42.61 $42.09 5,319
2021-01-28 $43.18 $43.33 $43.18 $43.18 $42.66 7,280
2021-01-27 $43.03 $43.31 $42.87 $42.97 $42.45 10,509
2021-01-26 $43.70 $43.72 $43.55 $43.65 $43.13 10,636
2021-01-25 $43.70 $43.70 $43.47 $43.67 $43.14 28,686
2021-01-22 $43.45 $43.68 $43.45 $43.63 $43.11 11,562
2021-01-21 $43.68 $43.88 $43.60 $43.72 $43.19 13,681
2021-01-20 $43.71 $43.82 $43.61 $43.82 $43.29 10,052
2021-01-19 $43.34 $43.44 $43.30 $43.44 $42.92 11,439
2021-01-15 $43.30 $43.30 $43.09 $43.15 $42.63 7,943
2021-01-14 $43.64 $43.66 $43.50 $43.50 $42.97 7,745
2021-01-13 $43.21 $43.42 $43.21 $43.38 $42.86 6,299
2021-01-12 $43.16 $43.36 $43.16 $43.36 $42.84 14,041
2021-01-11 $43.20 $43.32 $43.16 $43.18 $42.66 16,488
2021-01-08 $43.59 $43.59 $43.20 $43.51 $42.99 24,997
2021-01-07 $43.12 $43.34 $43.12 $43.31 $42.79 12,582
2021-01-06 $42.70 $43.25 $42.70 $43.09 $42.57 8,898
2021-01-05 $42.67 $42.97 $42.64 $42.88 $42.36 11,793
2021-01-04 $43.09 $43.09 $42.40 $42.54 $42.03 12,649
2020-12-31 $42.76 $42.76 $42.57 $42.74 $42.23 15,795
2020-12-30 $42.67 $42.77 $42.67 $42.69 $42.18 17,350
2020-12-29 $42.58 $42.59 $42.45 $42.51 $41.99 10,498
2020-12-28 $42.88 $42.90 $42.76 $42.76 $41.89 10,083
2020-12-24 $42.64 $42.65 $42.58 $42.65 $41.78 5,434
2020-12-23 $42.62 $42.67 $42.48 $42.61 $41.74 14,685
2020-12-22 $42.53 $42.53 $42.29 $42.39 $41.52 5,055
2020-12-21 $42.09 $42.50 $42.09 $42.39 $41.53 25,386
2020-12-18 $42.92 $42.92 $42.53 $42.71 $41.83 12,457
2020-12-17 $42.95 $42.95 $42.75 $42.86 $41.99 16,570
2020-12-16 $42.54 $42.61 $42.54 $42.61 $41.74 7,537
2020-12-15 $42.27 $42.53 $42.27 $42.51 $41.65 16,782
2020-12-14 $42.42 $42.43 $42.09 $42.13 $41.27 10,978
2020-12-11 $42.35 $42.35 $42.02 $42.12 $41.26 10,115
2020-12-10 $42.00 $42.31 $42.00 $42.26 $41.40 7,915
2020-12-09 $42.50 $42.50 $42.06 $42.13 $41.27 8,154
2020-12-08 $42.04 $42.41 $42.04 $42.34 $41.47 9,961
2020-12-07 $41.95 $42.32 $41.95 $42.23 $41.36 14,216
2020-12-04 $42.02 $42.30 $42.02 $42.26 $41.40 8,542
2020-12-03 $41.99 $42.17 $41.95 $41.99 $41.13 24,303
2020-12-02 $41.83 $41.93 $41.83 $41.91 $41.05 8,055
2020-12-01 $41.39 $41.98 $41.39 $41.93 $41.07 27,496
2020-11-30 $41.77 $41.77 $41.37 $41.38 $40.53 7,022
2020-11-27 $41.82 $41.82 $41.67 $41.74 $40.89 6,784
2020-11-25 $41.49 $41.63 $41.49 $41.58 $40.73 10,769
2020-11-24 $41.36 $41.62 $41.36 $41.61 $40.76 7,739
2020-11-23 $41.22 $41.35 $41.09 $41.25 $40.41 12,855
2020-11-20 $41.15 $41.19 $41.10 $41.16 $40.32 6,919
2020-11-19 $41.10 $41.19 $40.99 $41.14 $40.30 3,553
2020-11-18 $41.20 $41.34 $40.96 $40.96 $40.12 101,184
2020-11-17 $41.19 $41.35 $41.13 $41.29 $40.45 10,004
2020-11-16 $41.12 $41.33 $41.12 $41.24 $40.40 5,882
2020-11-13 $40.64 $40.99 $40.64 $40.91 $40.07 9,755
2020-11-12 $40.67 $40.76 $40.43 $40.49 $39.66 5,656
2020-11-11 $40.75 $40.85 $40.73 $40.80 $39.97 15,068
2020-11-10 $40.48 $40.79 $40.48 $40.64 $39.81 5,417
2020-11-09 $41.17 $41.30 $40.63 $40.63 $39.80 17,367
2020-11-06 $40.27 $40.32 $40.24 $40.29 $39.47 3,393
2020-11-05 $40.17 $40.31 $40.17 $40.28 $39.46 4,761
2020-11-04 $39.54 $39.89 $39.54 $39.71 $38.90 296,167
2020-11-03 $38.87 $39.20 $38.87 $39.17 $38.37 18,986
2020-11-02 $38.61 $38.68 $38.50 $38.67 $37.89 14,633
2020-10-30 $38.57 $38.58 $38.18 $38.30 $37.52 11,323
2020-10-29 $38.40 $38.66 $38.25 $38.64 $37.85 51,332
2020-10-28 $38.86 $38.86 $38.41 $38.41 $37.62 9,438
2020-10-27 $39.24 $39.33 $39.23 $39.25 $38.45 8,233
2020-10-26 $39.47 $39.47 $39.13 $39.28 $38.48 2,379
2020-10-23 $39.68 $39.80 $39.59 $39.80 $38.99 9,991
2020-10-22 $39.64 $39.69 $39.44 $39.67 $38.86 9,672
2020-10-21 $39.63 $39.75 $39.63 $39.64 $38.83 9,770
2020-10-20 $39.65 $39.79 $39.59 $39.66 $38.85 17,490
2020-10-19 $39.88 $39.88 $39.46 $39.46 $38.66 4,228
2020-10-16 $39.83 $39.93 $39.72 $39.73 $38.92 3,522
2020-10-15 $39.58 $39.80 $39.51 $39.74 $38.93 18,229
2020-10-14 $40.08 $40.08 $39.86 $39.87 $39.06 24,015
2020-10-13 $40.03 $40.05 $39.88 $39.96 $39.15 6,490
2020-10-12 $40.05 $40.21 $39.99 $40.19 $39.37 9,994
2020-10-09 $39.90 $39.92 $39.88 $39.88 $39.06 2,817
2020-10-08 $39.54 $39.68 $39.54 $39.65 $38.84 4,525
2020-10-07 $39.31 $39.45 $39.30 $39.45 $38.64 4,176
2020-10-06 $39.42 $39.45 $39.09 $39.09 $38.29 2,492
2020-10-05 $39.29 $39.38 $39.26 $39.38 $38.58 7,838
2020-10-02 $38.86 $39.01 $38.86 $38.93 $38.14 9,171
2020-10-01 $39.05 $39.30 $39.00 $39.30 $38.50 1,687
2020-09-30 $38.70 $39.10 $38.70 $38.94 $38.15 12,948
2020-09-29 $38.85 $38.86 $38.65 $38.80 $38.01 6,676
2020-09-28 $38.74 $38.86 $38.74 $38.80 $38.01 1,765
2020-09-25 $38.12 $38.40 $38.07 $38.38 $37.59 3,178
2020-09-24 $38.07 $38.36 $37.93 $38.18 $37.40 10,236
2020-09-23 $38.72 $38.72 $38.13 $38.13 $37.36 4,720
2020-09-22 $38.75 $38.75 $38.47 $38.66 $37.87 31,926
2020-09-21 $39.10 $39.10 $38.49 $38.75 $37.81 2,483
2020-09-18 $39.37 $39.43 $39.13 $39.19 $38.24 7,067
2020-09-17 $39.36 $39.45 $39.29 $39.41 $38.45 2,782
2020-09-16 $39.72 $39.77 $39.51 $39.55 $38.59 6,869
2020-09-15 $39.67 $39.67 $39.49 $39.55 $38.59 13,178
2020-09-14 $39.51 $39.51 $39.38 $39.45 $38.50 5,469
2020-09-11 $38.99 $39.25 $38.97 $39.15 $38.20 4,069
2020-09-10 $39.52 $39.52 $39.01 $39.05 $38.10 17,793
2020-09-09 $39.25 $39.46 $39.25 $39.42 $38.46 3,330
2020-09-08 $39.39 $39.39 $38.95 $38.95 $38.01 14,249
2020-09-04 $39.49 $39.56 $39.10 $39.42 $38.47 11,096
2020-09-03 $40.14 $40.14 $39.50 $39.60 $38.63 9,374
2020-09-02 $40.02 $40.32 $40.02 $40.32 $39.34 6,209
2020-09-01 $39.93 $39.99 $39.92 $39.99 $39.02 7,577
2020-08-31 $39.59 $39.86 $39.59 $39.85 $38.88 3,820
2020-08-28 $39.79 $39.90 $39.79 $39.90 $38.93 2,065
2020-08-27 $39.73 $39.76 $39.60 $39.71 $38.75 8,090
2020-08-26 $39.71 $39.82 $39.64 $39.78 $38.81 16,034
2020-08-25 $39.39 $39.62 $39.39 $39.58 $38.62 8,985
2020-08-24 $39.51 $39.52 $39.47 $39.52 $38.56 1,914
2020-08-21 $39.17 $39.28 $39.16 $39.28 $38.33 3,593
2020-08-20 $38.99 $39.25 $38.99 $39.25 $38.30 9,039
2020-08-19 $39.17 $39.43 $39.17 $39.20 $38.25 37,518
2020-08-18 $39.39 $39.42 $39.38 $39.40 $38.45 8,437
2020-08-17 $39.09 $39.38 $39.09 $39.31 $38.36 15,183
2020-08-14 $39.16 $39.19 $39.08 $39.11 $38.16 4,861
2020-08-13 $39.32 $39.32 $39.15 $39.19 $38.24 5,496
2020-08-12 $39.24 $39.35 $39.22 $39.28 $38.33 3,569
2020-08-11 $39.37 $39.37 $38.90 $38.90 $37.96 13,086
2020-08-10 $39.07 $39.20 $39.07 $39.15 $38.20 4,453
2020-08-07 $39.01 $39.12 $38.98 $39.11 $38.16 10,901
2020-08-06 $39.05 $39.24 $39.05 $39.24 $38.29 10,390
2020-08-05 $39.00 $39.17 $39.00 $39.12 $38.17 4,421
2020-08-04 $38.56 $38.92 $38.56 $38.92 $37.97 13,272
2020-08-03 $38.61 $38.75 $38.61 $38.73 $37.79 11,796
2020-07-31 $38.33 $38.45 $38.22 $38.44 $37.51 7,869
2020-07-30 $38.21 $38.52 $38.21 $38.52 $37.59 3,689
2020-07-29 $38.34 $38.69 $38.34 $38.64 $37.70 6,567
2020-07-28 $38.40 $38.51 $38.37 $38.37 $37.43 9,111
2020-07-27 $38.32 $38.50 $38.32 $38.50 $37.57 10,072
2020-07-24 $38.32 $38.32 $38.17 $38.23 $37.30 12,821
2020-07-23 $38.55 $38.59 $38.27 $38.37 $37.44 11,247
2020-07-22 $38.44 $38.52 $38.44 $38.52 $37.59 3,511
2020-07-21 $38.46 $38.54 $38.36 $38.36 $37.43 13,749
2020-07-20 $37.95 $38.30 $37.95 $38.30 $37.37 2,973
2020-07-17 $37.94 $38.08 $37.94 $38.05 $37.13 6,979
2020-07-16 $37.84 $37.96 $37.84 $37.91 $36.99 12,540
2020-07-15 $38.31 $38.31 $37.89 $38.07 $37.15 14,300
2020-07-14 $37.45 $37.83 $37.37 $37.83 $36.91 8,199
2020-07-13 $37.86 $38.05 $37.41 $37.48 $36.57 21,008
2020-07-10 $37.49 $37.67 $37.47 $37.67 $36.76 2,740
2020-07-09 $37.60 $37.72 $37.30 $37.45 $36.54 10,948
2020-07-08 $37.57 $37.66 $37.51 $37.66 $36.75 6,413
2020-07-07 $37.45 $37.66 $37.43 $37.43 $36.52 2,845
2020-07-06 $37.60 $37.71 $37.60 $37.71 $36.79 4,382
2020-07-02 $37.27 $37.42 $37.23 $37.23 $36.33 5,622
2020-07-01 $37.01 $37.09 $36.92 $37.02 $36.12 11,413
2020-06-30 $36.75 $36.99 $36.67 $36.86 $35.97 7,504
2020-06-29 $36.52 $36.68 $36.44 $36.64 $35.75 21,440
2020-06-26 $36.89 $36.89 $36.49 $36.52 $35.63 6,728
2020-06-25 $36.54 $36.95 $36.54 $36.95 $36.05 11,617
2020-06-24 $37.07 $37.07 $36.68 $36.68 $35.79 4,202
2020-06-23 $37.46 $37.46 $37.26 $37.26 $36.36 3,558
2020-06-22 $37.29 $37.40 $37.28 $37.36 $36.20 2,778
2020-06-19 $37.51 $37.51 $37.19 $37.19 $36.04 5,002
2020-06-18 $37.22 $37.30 $37.14 $37.30 $36.14 10,676
2020-06-17 $37.34 $37.44 $37.30 $37.30 $36.14 7,803
2020-06-16 $37.42 $37.51 $37.26 $37.26 $36.10 3,629
2020-06-15 $36.40 $37.06 $36.38 $36.96 $35.81 12,995
2020-06-12 $36.95 $36.95 $36.55 $36.80 $35.66 7,095
2020-06-11 $37.03 $37.24 $36.39 $36.43 $35.30 13,707
2020-06-10 $37.86 $37.98 $37.65 $37.85 $36.68 13,680
2020-06-09 $37.76 $37.94 $37.76 $37.84 $36.67 3,653
2020-06-08 $37.96 $38.04 $37.80 $38.01 $36.83 9,740
2020-06-05 $37.57 $37.83 $37.57 $37.73 $36.56 6,613
2020-06-04 $37.27 $37.27 $37.07 $37.19 $36.04 5,852
2020-06-03 $37.19 $37.29 $37.19 $37.28 $36.12 2,279
2020-06-02 $36.88 $36.94 $36.78 $36.91 $35.76 12,507
2020-06-01 $36.55 $36.63 $36.35 $36.62 $35.48 24,704
2020-05-29 $36.13 $36.34 $36.06 $36.33 $35.20 9,052
2020-05-28 $36.24 $36.45 $36.08 $36.24 $35.12 11,063
2020-05-27 $36.01 $36.17 $35.83 $36.14 $35.02 18,296
2020-05-26 $36.13 $36.13 $35.84 $35.84 $34.73 12,642
2020-05-22 $35.31 $35.39 $35.28 $35.39 $34.29 18,791
2020-05-21 $35.68 $35.68 $35.41 $35.44 $34.34 7,779
2020-05-20 $35.57 $35.69 $35.53 $35.64 $34.53 9,243
2020-05-19 $35.34 $35.41 $35.25 $35.25 $34.16 4,061
2020-05-18 $35.10 $35.43 $35.10 $35.36 $34.26 11,322
2020-05-15 $34.57 $34.59 $34.40 $34.58 $33.51 7,944
2020-05-14 $34.10 $34.55 $34.09 $34.54 $33.47 22,425
2020-05-13 $34.72 $34.72 $34.34 $34.49 $33.42 10,284
2020-05-12 $35.15 $35.20 $34.71 $34.71 $33.63 3,660
2020-05-11 $35.00 $35.21 $35.00 $35.08 $33.99 5,630
2020-05-08 $35.08 $35.20 $35.04 $35.19 $34.10 8,410
2020-05-07 $34.67 $34.90 $34.67 $34.76 $33.68 5,172
2020-05-06 $34.61 $34.61 $34.38 $34.38 $33.31 8,442
2020-05-05 $34.78 $34.88 $34.60 $34.60 $33.53 23,814
2020-05-04 $34.35 $34.49 $34.23 $34.43 $33.36 5,211
2020-05-01 $34.61 $34.61 $34.37 $34.39 $33.32 11,512
2020-04-30 $35.15 $35.31 $34.99 $35.04 $33.95 9,300
2020-04-29 $35.25 $35.52 $35.25 $35.42 $34.32 16,447
2020-04-28 $35.17 $35.17 $34.76 $34.76 $33.68 18,754
2020-04-27 $34.44 $34.75 $34.44 $34.68 $33.60 15,744
2020-04-24 $34.15 $34.34 $34.04 $34.28 $33.22 14,716
2020-04-23 $34.41 $34.61 $34.20 $34.25 $33.19 8,778
2020-04-22 $34.29 $34.29 $34.05 $34.22 $33.16 6,061
2020-04-21 $33.92 $33.92 $33.60 $33.79 $32.74 17,990
2020-04-20 $34.53 $34.72 $34.26 $34.34 $33.27 21,255
2020-04-17 $34.50 $34.56 $34.40 $34.50 $33.43 18,639
2020-04-16 $33.95 $34.19 $33.94 $34.04 $32.98 10,955
2020-04-15 $34.21 $34.27 $33.98 $34.05 $32.99 50,768
2020-04-14 $34.75 $34.78 $34.66 $34.68 $33.60 14,482
2020-04-13 $34.62 $34.62 $33.92 $34.19 $33.13 20,260
2020-04-09 $34.62 $34.67 $34.36 $34.61 $33.54 20,417
2020-04-08 $33.27 $33.75 $33.25 $33.75 $32.70 45,575
2020-04-07 $33.55 $33.93 $33.21 $33.26 $32.23 19,569
2020-04-06 $32.57 $32.94 $32.38 $32.86 $31.84 11,133
2020-04-03 $31.71 $31.82 $31.35 $31.66 $30.68 33,387
2020-04-02 $31.50 $31.97 $31.45 $31.84 $30.85 161,687
2020-04-01 $31.68 $31.85 $31.35 $31.43 $30.45 60,574
2020-03-31 $32.74 $32.96 $32.45 $32.76 $31.74 33,658
2020-03-30 $32.77 $32.85 $32.40 $32.84 $31.82 53,994
2020-03-27 $32.55 $32.79 $32.04 $32.55 $31.54 36,833
2020-03-26 $31.87 $32.99 $31.87 $32.86 $31.84 59,894
2020-03-25 $31.33 $32.38 $30.93 $31.93 $30.94 38,289
2020-03-24 $29.96 $31.15 $29.96 $30.87 $29.91 39,322
2020-03-23 $29.33 $29.79 $29.00 $29.25 $28.22 74,958
2020-03-20 $30.49 $30.89 $29.66 $29.73 $28.68 26,458
2020-03-19 $29.02 $30.31 $29.02 $29.96 $28.90 63,160
2020-03-18 $30.00 $30.65 $29.00 $29.72 $28.67 107,605
2020-03-17 $30.91 $31.82 $30.50 $31.41 $30.30 106,301
2020-03-16 $33.17 $33.20 $30.01 $30.83 $29.74 243,524
2020-03-13 $33.21 $33.47 $32.06 $33.24 $32.06 161,450
2020-03-12 $32.38 $33.57 $31.92 $32.06 $30.93 66,558
2020-03-11 $35.34 $35.58 $34.58 $34.80 $33.57 60,919
2020-03-10 $35.81 $35.97 $35.20 $35.97 $34.70 42,053
2020-03-09 $36.31 $36.31 $34.58 $35.42 $34.17 106,154
2020-03-06 $37.37 $37.55 $37.06 $37.49 $36.16 174,892
2020-03-05 $38.03 $38.36 $37.84 $37.97 $36.63 18,948
2020-03-04 $38.03 $38.71 $38.03 $38.68 $37.31 31,325
2020-03-03 $38.03 $38.58 $37.61 $37.81 $36.47 41,523
2020-03-02 $37.46 $37.99 $37.18 $37.99 $36.65 30,331
2020-02-28 $37.03 $37.29 $36.62 $37.18 $35.86 34,582
2020-02-27 $38.38 $38.56 $37.80 $37.81 $36.47 34,604
2020-02-26 $38.84 $39.11 $38.68 $38.71 $37.34 27,295
2020-02-25 $39.55 $39.55 $38.83 $38.83 $37.46 9,394
2020-02-24 $39.83 $39.83 $39.48 $39.55 $38.15 34,328
2020-02-21 $40.50 $40.51 $40.43 $40.51 $39.08 1,836
2020-02-20 $40.58 $40.66 $40.47 $40.66 $39.22 71,591
2020-02-19 $40.72 $40.90 $40.67 $40.78 $39.34 5,543
2020-02-18 $40.45 $40.72 $40.45 $40.67 $39.23 20,275
2020-02-14 $40.75 $40.83 $40.63 $40.74 $39.30 20,499
2020-02-13 $40.63 $40.87 $40.63 $40.72 $39.28 8,199
2020-02-12 $40.69 $40.88 $40.69 $40.80 $39.36 6,154
2020-02-11 $40.63 $40.75 $40.54 $40.67 $39.23 12,163
2020-02-10 $40.21 $40.44 $40.21 $40.37 $38.94 10,742
2020-02-07 $40.23 $40.49 $40.23 $40.31 $38.88 6,203
2020-02-06 $40.35 $40.60 $40.35 $40.48 $39.05 9,658
2020-02-05 $40.34 $40.43 $40.30 $40.37 $38.94 10,305
2020-02-04 $39.93 $40.20 $39.93 $40.11 $38.69 47,475
2020-02-03 $39.62 $39.86 $39.62 $39.73 $38.32 14,917
2020-01-31 $39.85 $39.91 $39.56 $39.62 $38.22 14,210
2020-01-30 $39.80 $40.04 $39.80 $40.04 $38.62 11,049
2020-01-29 $40.05 $40.23 $40.03 $40.13 $38.71 25,992
2020-01-28 $39.86 $40.20 $39.86 $40.12 $38.70 15,852
2020-01-27 $40.14 $40.14 $39.77 $39.90 $38.49 10,161
2020-01-24 $40.65 $40.71 $40.33 $40.40 $38.97 3,449
2020-01-23 $40.61 $40.65 $40.38 $40.60 $39.16 4,922
2020-01-22 $40.77 $40.78 $40.55 $40.62 $39.18 58,321
2020-01-21 $40.43 $40.70 $40.43 $40.61 $39.17 25,029
2020-01-17 $40.66 $40.78 $40.64 $40.71 $39.27 13,151
2020-01-16 $40.57 $40.66 $40.53 $40.61 $39.17 8,494
2020-01-15 $40.26 $40.57 $40.26 $40.38 $38.95 9,595
2020-01-14 $40.32 $40.51 $40.32 $40.43 $39.00 7,647
2020-01-13 $40.30 $40.46 $40.29 $40.46 $39.03 12,166
2020-01-10 $40.38 $40.38 $40.21 $40.27 $38.85 6,560
2020-01-09 $40.27 $40.37 $40.21 $40.28 $38.86 14,155
2020-01-08 $40.10 $40.24 $40.07 $40.19 $38.77 8,039
2020-01-07 $40.09 $40.21 $40.07 $40.18 $38.76 13,630
2020-01-06 $39.97 $40.16 $39.97 $40.15 $38.73 7,580
2020-01-03 $40.06 $40.29 $40.06 $40.24 $38.82 5,964
2020-01-02 $40.05 $40.28 $40.05 $40.28 $38.86 9,588
2019-12-31 $40.01 $40.10 $39.96 $40.05 $38.63 26,318
2019-12-30 $40.32 $40.32 $39.92 $39.92 $38.51 11,499
2019-12-27 $40.25 $40.25 $40.02 $40.08 $38.66 29,395
2019-12-26 $39.89 $40.12 $39.89 $40.12 $38.70 10,580
2019-12-24 $40.28 $40.28 $39.80 $39.89 $38.48 17,560
2019-12-23 $40.36 $40.41 $40.23 $40.37 $38.49 12,668
2019-12-20 $40.45 $40.45 $40.25 $40.41 $38.53 116,687
2019-12-19 $40.11 $40.28 $40.02 $40.26 $38.39 13,735
2019-12-18 $40.14 $40.24 $40.05 $40.19 $38.32 11,573
2019-12-17 $39.94 $40.19 $39.94 $40.09 $38.23 8,619
2019-12-16 $39.98 $40.23 $39.98 $40.20 $38.33 11,254
2019-12-13 $39.96 $39.96 $39.83 $39.94 $38.08 8,034
2019-12-12 $39.80 $39.90 $39.67 $39.84 $37.99 24,555
2019-12-11 $39.61 $39.74 $39.60 $39.68 $37.83 6,127
2019-12-10 $39.82 $39.82 $39.53 $39.56 $37.72 47,665
2019-12-09 $39.66 $39.71 $39.61 $39.66 $37.82 4,401
2019-12-06 $39.56 $39.78 $39.54 $39.62 $37.78 18,347
2019-12-05 $39.40 $39.57 $39.38 $39.49 $37.65 13,506
2019-12-04 $39.25 $39.53 $39.25 $39.49 $37.65 5,062
2019-12-03 $39.14 $39.34 $39.11 $39.30 $37.47 6,258
2019-12-02 $39.57 $39.57 $39.30 $39.39 $37.56 9,883
2019-11-29 $39.80 $39.80 $39.59 $39.59 $37.75 1,344
2019-11-27 $39.67 $39.68 $39.58 $39.68 $37.83 3,866
2019-11-26 $39.54 $39.61 $39.48 $39.61 $37.77 11,385
2019-11-25 $39.46 $39.48 $39.38 $39.48 $37.64 19,292
2019-11-22 $39.41 $39.41 $39.18 $39.30 $37.47 6,597
2019-11-21 $39.28 $39.35 $39.22 $39.27 $37.44 9,080
2019-11-20 $39.41 $39.48 $39.35 $39.39 $37.56 6,028
2019-11-19 $39.45 $39.53 $39.45 $39.50 $37.66 5,232
2019-11-18 $39.59 $39.59 $39.35 $39.50 $37.66 20,130
2019-11-15 $39.36 $39.40 $39.30 $39.39 $37.56 3,128
2019-11-14 $39.17 $39.21 $39.17 $39.21 $37.39 11,233
2019-11-13 $39.18 $39.21 $39.10 $39.21 $37.39 14,983
2019-11-12 $39.15 $39.25 $39.13 $39.21 $37.39 5,081
2019-11-11 $39.27 $39.27 $39.11 $39.24 $37.41 7,196
2019-11-08 $39.14 $39.25 $39.13 $39.18 $37.36 8,710
2019-11-07 $39.39 $39.39 $39.26 $39.28 $37.45 3,159
2019-11-06 $39.38 $39.41 $39.31 $39.33 $37.50 18,116
2019-11-05 $39.38 $39.39 $39.25 $39.29 $37.46 9,173
2019-11-04 $39.46 $39.48 $39.39 $39.42 $37.59 3,096
2019-11-01 $39.38 $39.40 $39.36 $39.40 $37.57 1,779
2019-10-31 $39.20 $39.20 $39.16 $39.20 $37.38 1,760
2019-10-30 $39.12 $39.32 $39.06 $39.31 $37.48 3,653
2019-10-29 $39.20 $39.20 $39.16 $39.17 $37.35 13,295
2019-10-28 $39.13 $39.19 $39.09 $39.14 $37.32 3,450
2019-10-25 $39.11 $39.13 $39.07 $39.10 $37.28 12,571
2019-10-24 $39.12 $39.13 $39.03 $39.08 $37.26 13,122
2019-10-23 $39.07 $39.08 $38.99 $39.07 $37.25 3,735
2019-10-22 $39.13 $39.13 $39.01 $39.05 $37.23 6,971
2019-10-21 $38.90 $39.09 $38.90 $39.07 $37.25 9,048
2019-10-18 $38.87 $38.94 $38.85 $38.94 $37.13 4,173
2019-10-17 $38.95 $38.98 $38.89 $38.94 $37.13 7,725
2019-10-16 $38.67 $38.87 $38.67 $38.85 $37.04 4,312
2019-10-15 $38.66 $38.88 $38.66 $38.82 $37.01 3,924
2019-10-14 $38.56 $38.72 $38.56 $38.65 $36.85 15,294
2019-10-11 $38.51 $38.81 $38.51 $38.74 $36.94 8,310
2019-10-10 $38.38 $38.43 $38.33 $38.43 $36.64 5,432
2019-10-09 $38.28 $38.41 $38.28 $38.39 $36.60 9,243
2019-10-08 $38.16 $38.40 $38.13 $38.23 $36.45 11,177
2019-10-07 $38.36 $38.57 $38.36 $38.44 $36.65 9,178
2019-10-04 $38.36 $38.53 $38.36 $38.53 $36.74 6,514
2019-10-03 $38.16 $38.28 $38.16 $38.28 $36.50 3,232
2019-10-02 $38.05 $38.10 $37.99 $38.08 $36.31 6,925
2019-10-01 $38.44 $38.44 $38.28 $38.28 $36.50 4,533
2019-09-30 $38.36 $38.70 $38.24 $38.59 $36.79 21,143
2019-09-27 $38.87 $38.87 $38.46 $38.53 $36.74 13,979
2019-09-26 $38.84 $38.84 $38.62 $38.71 $36.91 12,252
2019-09-25 $38.57 $38.70 $38.50 $38.66 $36.86 12,556
2019-09-24 $38.91 $38.91 $38.59 $38.64 $36.84 47,808
2019-09-23 $38.78 $39.04 $38.78 $38.97 $36.95 10,064
2019-09-20 $39.11 $39.11 $38.92 $38.98 $36.96 8,604
2019-09-19 $39.00 $39.11 $38.91 $38.97 $36.95 9,397
2019-09-18 $38.92 $38.95 $38.84 $38.84 $36.83 3,855
2019-09-17 $38.83 $38.97 $38.83 $38.95 $36.93 9,763
2019-09-16 $38.81 $38.90 $38.79 $38.88 $36.86 7,716
2019-09-13 $39.00 $39.00 $38.80 $38.80 $36.79 6,495
2019-09-12 $38.93 $38.97 $38.92 $38.97 $36.95 913
2019-09-11 $38.53 $38.83 $38.53 $38.78 $36.77 10,931
2019-09-10 $38.65 $38.73 $38.56 $38.69 $36.68 6,703
2019-09-09 $38.99 $38.99 $38.74 $38.79 $36.78 4,772
2019-09-06 $38.82 $38.88 $38.75 $38.75 $36.74 6,587
2019-09-05 $38.75 $38.84 $38.70 $38.76 $36.75 5,418
2019-09-04 $38.40 $38.70 $38.40 $38.63 $36.63 12,262
2019-09-03 $38.11 $38.37 $38.11 $38.34 $36.35 7,248
2019-08-30 $38.37 $38.42 $38.29 $38.40 $36.41 5,496
2019-08-29 $38.27 $38.41 $38.27 $38.38 $36.39 7,267
2019-08-28 $38.18 $38.18 $38.03 $38.16 $36.18 6,186
2019-08-27 $38.35 $38.35 $38.06 $38.14 $36.16 4,781
2019-08-26 $38.02 $38.08 $37.96 $38.08 $36.10 3,456
2019-08-23 $38.36 $38.36 $37.86 $37.86 $35.90 7,442
2019-08-22 $38.45 $38.45 $38.21 $38.28 $36.29 8,753
2019-08-21 $38.32 $38.34 $38.27 $38.30 $36.31 6,543
2019-08-20 $38.12 $38.25 $38.12 $38.13 $36.15 5,528
2019-08-19 $38.18 $38.25 $38.18 $38.24 $36.26 2,988
2019-08-16 $37.91 $38.05 $37.91 $38.05 $36.08 4,126
2019-08-15 $37.79 $37.83 $37.67 $37.80 $35.84 15,556
2019-08-14 $37.90 $37.90 $37.57 $37.57 $35.62 8,769
2019-08-13 $37.97 $38.31 $37.97 $38.19 $36.21 5,011
2019-08-12 $37.99 $38.06 $37.90 $37.98 $36.01 4,763
2019-08-09 $38.02 $38.22 $38.02 $38.16 $36.18 9,483
2019-08-08 $37.97 $38.31 $37.97 $38.30 $36.31 7,466
2019-08-07 $37.61 $37.99 $37.61 $37.94 $35.97 8,816
2019-08-06 $37.77 $37.93 $37.63 $37.93 $35.96 50,274
2019-08-05 $37.85 $37.85 $37.47 $37.55 $35.60 11,632
2019-08-02 $38.13 $38.19 $38.03 $38.14 $36.16 5,117
2019-08-01 $38.37 $38.57 $38.27 $38.34 $36.35 13,145
2019-07-31 $38.66 $38.71 $38.32 $38.41 $36.42 4,498
2019-07-30 $38.62 $38.63 $38.48 $38.56 $36.56 4,128
2019-07-29 $38.72 $38.73 $38.63 $38.73 $36.72 5,755
2019-07-26 $38.67 $38.69 $38.58 $38.68 $36.67 9,389
2019-07-25 $38.62 $38.62 $38.49 $38.56 $36.56 2,877
2019-07-24 $38.63 $38.68 $38.58 $38.62 $36.62 3,158
2019-07-23 $38.51 $38.61 $38.46 $38.60 $36.60 9,548
2019-07-22 $38.47 $38.55 $38.44 $38.49 $36.49 4,355
2019-07-19 $38.69 $38.69 $38.47 $38.47 $36.47 10,388
2019-07-18 $38.50 $38.67 $38.47 $38.67 $36.66 5,239
2019-07-17 $38.55 $38.57 $38.51 $38.53 $36.53 3,460
2019-07-16 $38.60 $38.66 $38.60 $38.61 $36.61 4,598
2019-07-15 $38.64 $38.67 $38.64 $38.67 $36.66 535
2019-07-12 $38.48 $38.64 $38.48 $38.64 $36.64 10,736
2019-07-11 $38.69 $38.69 $38.49 $38.57 $36.57 8,195
2019-07-10 $38.51 $38.68 $38.51 $38.61 $36.61 13,392
2019-07-09 $38.26 $38.51 $38.26 $38.43 $36.44 7,777
2019-07-08 $38.57 $38.66 $38.51 $38.52 $36.52 4,177
2019-07-05 $38.70 $38.70 $38.57 $38.65 $36.65 5,704
2019-07-03 $38.77 $38.83 $38.73 $38.78 $36.77 3,474
2019-07-02 $38.55 $38.59 $38.45 $38.57 $36.57 6,319
2019-07-01 $38.81 $38.81 $38.36 $38.43 $36.44 15,734
2019-06-28 $38.20 $38.30 $38.20 $38.28 $36.29 13,069
2019-06-27 $38.13 $38.23 $38.10 $38.16 $36.18 57,546
2019-06-26 $38.12 $38.14 $38.00 $38.00 $36.03 43,798
2019-06-25 $38.30 $38.44 $38.07 $38.07 $36.10 13,488
2019-06-24 $38.80 $38.92 $38.72 $38.75 $36.38 15,796
2019-06-21 $38.71 $38.78 $38.70 $38.73 $36.36 4,994
2019-06-20 $38.79 $38.84 $38.78 $38.81 $36.43 2,623
2019-06-19 $38.34 $38.52 $38.32 $38.47 $36.11 21,697
2019-06-18 $38.25 $38.39 $38.25 $38.38 $36.03 13,439
2019-06-17 $37.96 $38.11 $37.96 $38.06 $35.73 8,437
2019-06-14 $38.07 $38.11 $38.02 $38.04 $35.71 2,751
2019-06-13 $38.10 $38.14 $38.03 $38.12 $35.79 1,823
2019-06-12 $38.11 $38.11 $38.03 $38.03 $35.70 2,672
2019-06-11 $38.24 $38.24 $38.10 $38.11 $35.78 7,176
2019-06-10 $38.09 $38.18 $38.09 $38.10 $35.77 7,185
2019-06-07 $37.83 $38.03 $37.83 $38.01 $35.68 3,777
2019-06-06 $37.59 $37.67 $37.57 $37.67 $35.36 4,532
2019-06-05 $37.63 $37.63 $37.49 $37.60 $35.30 4,384
2019-06-04 $37.15 $37.48 $37.15 $37.48 $35.18 12,930
2019-06-03 $37.10 $37.20 $37.06 $37.13 $34.86 2,016
2019-05-31 $36.87 $37.12 $36.87 $37.03 $34.76 12,689
2019-05-30 $37.25 $37.26 $37.10 $37.21 $34.93 5,548
2019-05-29 $37.03 $37.14 $37.03 $37.09 $34.82 5,536
2019-05-28 $37.43 $37.46 $37.24 $37.24 $34.96 4,954
2019-05-24 $37.31 $37.46 $37.31 $37.33 $35.04 15,879
2019-05-23 $37.22 $37.31 $37.18 $37.23 $34.95 10,882
2019-05-22 $37.43 $37.61 $37.43 $37.48 $35.18 4,620
2019-05-21 $37.73 $37.73 $37.50 $37.69 $35.38 13,252
2019-05-20 $37.49 $37.49 $37.34 $37.49 $35.19 5,271
2019-05-17 $37.48 $37.69 $37.46 $37.46 $35.17 12,569
2019-05-16 $37.65 $37.83 $37.65 $37.66 $35.35 8,508
2019-05-15 $37.26 $37.64 $37.26 $37.60 $35.30 11,293
2019-05-14 $37.40 $37.56 $37.35 $37.45 $35.16 14,751
2019-05-13 $37.59 $37.59 $37.20 $37.26 $34.98 10,546
2019-05-10 $37.70 $37.92 $37.47 $37.92 $35.60 34,784
2019-05-09 $37.52 $37.72 $37.51 $37.71 $35.40 7,280
2019-05-08 $37.77 $37.95 $37.75 $37.75 $35.44 7,235
2019-05-07 $38.07 $38.07 $37.82 $37.92 $35.60 12,571
2019-05-06 $38.24 $38.39 $38.09 $38.31 $35.96 9,045
2019-05-03 $38.36 $38.56 $38.36 $38.56 $36.20 11,825
2019-05-02 $38.25 $38.33 $38.15 $38.21 $35.87 12,789
2019-05-01 $38.44 $38.49 $38.30 $38.36 $36.01 8,535
2019-04-30 $38.27 $38.43 $38.27 $38.38 $36.03 6,360
2019-04-29 $38.35 $38.42 $38.29 $38.37 $36.02 8,712
2019-04-26 $38.26 $38.40 $38.26 $38.26 $35.92 14,018
2019-04-25 $38.21 $38.25 $38.18 $38.25 $35.91 3,534
2019-04-24 $38.38 $38.40 $38.20 $38.27 $35.93 16,327
2019-04-23 $38.22 $38.40 $38.17 $38.39 $36.04 12,527
2019-04-22 $38.20 $38.29 $38.14 $38.29 $35.95 25,207
2019-04-18 $38.30 $38.30 $38.17 $38.21 $35.87 8,200
2019-04-17 $38.26 $38.34 $38.16 $38.31 $35.96 5,506
2019-04-16 $38.35 $38.36 $38.23 $38.36 $36.01 12,224
2019-04-15 $38.31 $38.34 $38.20 $38.22 $35.88 24,676
2019-04-12 $38.21 $38.36 $38.20 $38.34 $35.99 10,680
2019-04-11 $38.24 $38.24 $38.07 $38.11 $35.78 11,130
2019-04-10 $38.09 $38.24 $38.09 $38.20 $35.86 16,195
2019-04-09 $38.07 $38.15 $38.07 $38.08 $35.75 7,378
2019-04-08 $38.17 $38.22 $38.14 $38.21 $35.87 7,757
2019-04-05 $38.11 $38.21 $38.08 $38.21 $35.87 73,341
2019-04-04 $38.13 $38.17 $38.00 $38.10 $35.77 5,478
2019-04-03 $38.08 $38.25 $38.00 $38.00 $35.67 14,755
2019-04-02 $38.01 $38.03 $37.87 $37.99 $35.66 8,636
2019-04-01 $37.85 $37.96 $37.85 $37.95 $35.63 7,099
2019-03-29 $37.73 $37.74 $37.62 $37.71 $35.40 12,453
2019-03-28 $37.59 $37.60 $37.48 $37.56 $35.26 13,354
2019-03-27 $37.54 $37.69 $37.45 $37.46 $35.17 9,234
2019-03-26 $37.59 $37.70 $37.52 $37.53 $35.23 8,717
2019-03-25 $37.53 $37.56 $37.30 $37.54 $35.24 10,789
2019-03-22 $37.83 $37.83 $37.43 $37.48 $35.18 5,498
2019-03-21 $37.63 $37.89 $37.63 $37.85 $35.53 14,231
2019-03-20 $37.66 $37.83 $37.52 $37.78 $35.47 16,109
2019-03-19 $37.72 $37.82 $37.62 $37.64 $35.33 5,386
2019-03-18 $37.72 $37.81 $37.70 $37.78 $35.35 7,247
2019-03-15 $37.78 $37.78 $37.62 $37.74 $35.31 15,737
2019-03-14 $37.62 $37.62 $37.46 $37.51 $35.10 24,893
2019-03-13 $37.47 $37.66 $37.47 $37.52 $35.11 29,268
2019-03-12 $37.29 $37.45 $37.29 $37.40 $35.00 13,300
2019-03-11 $37.16 $37.35 $37.16 $37.35 $34.95 7,157
2019-03-08 $37.02 $37.02 $36.85 $36.99 $34.61 13,516
2019-03-07 $37.19 $37.38 $36.97 $37.16 $34.77 10,743
2019-03-06 $37.39 $37.49 $37.26 $37.26 $34.86 21,474
2019-03-05 $37.30 $37.49 $37.30 $37.49 $35.08 5,529
2019-03-04 $37.60 $37.60 $37.25 $37.33 $34.93 13,003
2019-03-01 $37.46 $37.52 $37.36 $37.39 $34.99 20,522
2019-02-28 $37.53 $37.53 $37.31 $37.31 $34.91 7,318
2019-02-27 $37.55 $37.55 $37.40 $37.49 $35.08 3,582
2019-02-26 $37.51 $37.65 $37.49 $37.52 $35.11 18,380
2019-02-25 $37.58 $37.72 $37.47 $37.47 $35.06 12,039
2019-02-22 $37.43 $37.50 $37.37 $37.44 $35.04 11,141
2019-02-21 $37.31 $37.36 $37.18 $37.27 $34.88 3,303
2019-02-20 $37.43 $37.45 $37.30 $37.33 $34.93 14,473
2019-02-19 $37.18 $37.43 $37.17 $37.43 $35.02 20,845
2019-02-15 $37.12 $37.26 $37.10 $37.16 $34.77 47,628
2019-02-14 $36.90 $37.01 $36.84 $36.98 $34.60 10,484
2019-02-13 $37.01 $37.05 $36.90 $36.90 $34.53 82,331
2019-02-12 $36.83 $37.07 $36.83 $36.88 $34.51 37,357
2019-02-11 $36.61 $36.81 $36.61 $36.62 $34.27 29,543
2019-02-08 $36.58 $36.74 $36.48 $36.61 $34.26 19,691
2019-02-07 $36.78 $36.86 $36.63 $36.69 $34.33 28,918
2019-02-06 $36.95 $37.05 $36.91 $36.91 $34.54 14,855
2019-02-05 $36.97 $37.15 $36.94 $37.02 $34.64 61,617
2019-02-04 $36.76 $36.90 $36.67 $36.81 $34.44 286,058
2019-02-01 $36.94 $36.94 $36.64 $36.68 $34.32 104,121
2019-01-31 $36.63 $36.90 $36.59 $36.76 $34.40 43,585
2019-01-30 $36.29 $36.76 $36.29 $36.54 $34.19 23,718
2019-01-29 $36.14 $36.41 $36.14 $36.21 $33.88 191,122
2019-01-28 $36.21 $36.21 $36.10 $36.14 $33.82 52,165
2019-01-25 $36.12 $36.43 $36.12 $36.26 $33.93 82,167
2019-01-24 $35.86 $36.08 $35.86 $35.98 $33.67 46,159
2019-01-23 $35.97 $36.17 $35.79 $35.88 $33.57 59,959
2019-01-22 $36.03 $36.03 $35.78 $35.85 $33.55 193,564
2019-01-18 $36.03 $36.26 $36.03 $36.26 $33.93 44,797
2019-01-17 $35.86 $35.95 $35.76 $35.87 $33.56 9,312
2019-01-16 $35.78 $35.97 $35.78 $35.94 $33.63 26,946
2019-01-15 $35.59 $35.75 $35.59 $35.65 $33.36 40,556
2019-01-14 $35.72 $35.72 $35.52 $35.56 $33.27 21,859
2019-01-11 $35.65 $35.71 $35.58 $35.70 $33.41 70,916
2019-01-10 $35.43 $35.74 $35.43 $35.74 $33.44 12,852
2019-01-09 $35.63 $35.81 $35.51 $35.70 $33.41 27,793
2019-01-08 $35.39 $35.52 $35.26 $35.39 $33.12 29,404
2019-01-07 $35.04 $35.35 $34.97 $35.17 $32.91 26,334
2019-01-04 $34.76 $35.13 $34.76 $35.10 $32.84 26,074
2019-01-03 $34.55 $34.60 $34.18 $34.38 $32.17 60,477
2019-01-02 $34.41 $34.74 $34.37 $34.74 $32.51 71,005
2018-12-31 $34.66 $34.72 $34.46 $34.52 $32.30 185,160
2018-12-28 $34.49 $34.74 $34.34 $34.42 $32.21 274,861
2018-12-27 $34.13 $34.32 $33.82 $34.31 $32.10 215,016
2018-12-26 $33.95 $34.71 $33.86 $34.54 $32.01 67,382
2018-12-24 $34.10 $34.21 $33.87 $33.88 $31.39 345,111
2018-12-21 $34.84 $34.94 $34.22 $34.35 $31.83 215,560
2018-12-20 $34.82 $35.00 $34.52 $34.61 $32.07 286,173
2018-12-19 $35.40 $35.61 $34.92 $35.09 $32.52 536,959
2018-12-18 $35.53 $35.53 $35.24 $35.39 $32.79 153,148
2018-12-17 $35.53 $35.60 $35.16 $35.24 $32.66 118,973
2018-12-14 $35.87 $35.87 $35.56 $35.59 $32.98 36,424
2018-12-13 $35.98 $36.14 $35.86 $35.99 $33.35 91,641
2018-12-12 $36.22 $36.28 $35.98 $36.03 $33.39 111,839
2018-12-11 $35.99 $36.15 $35.77 $35.83 $33.20 192,766
2018-12-10 $35.91 $35.92 $35.38 $35.83 $33.20 57,294
2018-12-07 $36.31 $36.35 $35.80 $35.92 $33.28 51,997
2018-12-06 $36.23 $36.38 $35.69 $36.32 $33.66 115,243
2018-12-04 $37.13 $37.14 $36.36 $36.37 $33.70 88,867
2018-12-03 $37.30 $37.30 $36.96 $37.07 $34.35 93,597
2018-11-30 $36.72 $36.84 $36.52 $36.84 $34.14 20,187
2018-11-29 $36.71 $36.87 $36.57 $36.79 $34.09 76,933
2018-11-28 $36.27 $36.77 $36.20 $36.62 $33.93 21,979
2018-11-27 $36.21 $36.29 $36.12 $36.13 $33.48 24,142
2018-11-26 $36.29 $36.30 $36.09 $36.30 $33.64 6,477
2018-11-23 $36.01 $36.03 $35.85 $35.95 $33.31 24,831
2018-11-21 $36.17 $36.25 $36.09 $36.10 $33.45 17,670
2018-11-20 $36.00 $36.06 $35.81 $35.89 $33.26 58,201
2018-11-19 $36.56 $36.65 $36.19 $36.27 $33.61 38,026
2018-11-16 $36.31 $36.69 $36.31 $36.60 $33.92 46,473
2018-11-15 $36.12 $36.62 $36.12 $36.54 $33.86 58,024
2018-11-14 $36.50 $36.57 $36.22 $36.30 $33.64 67,621
2018-11-13 $36.56 $36.65 $36.33 $36.39 $33.72 12,633
2018-11-12 $36.82 $36.82 $36.41 $36.43 $33.76 12,464
2018-11-09 $36.86 $36.99 $36.70 $36.99 $34.28 34,553
2018-11-08 $37.09 $37.17 $37.02 $37.02 $34.30 10,824
2018-11-07 $37.23 $37.33 $36.94 $37.33 $34.59 39,895
2018-11-06 $36.54 $36.81 $36.54 $36.73 $34.04 15,607
2018-11-05 $36.50 $36.68 $36.50 $36.64 $33.95 9,847
2018-11-02 $36.64 $36.76 $36.42 $36.49 $33.81 8,756
2018-11-01 $36.33 $36.75 $36.33 $36.55 $33.87 20,187
2018-10-31 $36.18 $36.48 $36.18 $36.35 $33.68 30,776
2018-10-30 $35.73 $36.18 $35.73 $36.18 $33.53 138,010
2018-10-29 $36.34 $36.34 $35.57 $35.65 $33.03 8,488
2018-10-26 $35.90 $36.15 $35.65 $36.07 $33.42 48,066
2018-10-25 $36.03 $36.30 $36.03 $36.16 $33.51 6,897
2018-10-24 $36.74 $36.74 $35.86 $35.95 $33.31 23,032
2018-10-23 $36.53 $36.68 $36.31 $36.60 $33.92 18,876
2018-10-22 $36.91 $36.91 $36.72 $36.83 $34.13 12,392
2018-10-19 $36.95 $37.09 $36.82 $36.84 $34.14 22,235
2018-10-18 $37.18 $37.18 $36.82 $36.87 $34.17 15,016
2018-10-17 $37.27 $37.37 $37.11 $37.27 $34.54 19,782
2018-10-16 $37.03 $37.39 $36.98 $37.35 $34.61 203,533
2018-10-15 $36.98 $37.07 $36.90 $36.91 $34.20 37,466
2018-10-12 $37.07 $37.08 $36.66 $36.89 $34.18 24,960
2018-10-11 $37.20 $37.20 $36.62 $36.84 $34.14 36,344
2018-10-10 $37.73 $37.73 $37.10 $37.10 $34.38 29,767
2018-10-09 $37.82 $37.95 $37.75 $37.88 $35.10 16,875
2018-10-08 $37.71 $38.00 $37.70 $37.82 $35.05 42,049
2018-10-05 $38.28 $38.28 $37.84 $37.86 $35.08 14,041
2018-10-04 $38.40 $38.40 $37.95 $38.06 $35.27 9,784
2018-10-03 $38.57 $38.63 $38.44 $38.47 $35.65 8,812
2018-10-02 $38.49 $38.64 $38.40 $38.58 $35.75 16,872
2018-10-01 $38.78 $38.78 $38.58 $38.66 $35.82 40,098
2018-09-28 $38.35 $38.65 $38.35 $38.65 $35.81 200,182
2018-09-27 $38.46 $38.68 $38.44 $38.52 $35.69 19,884
2018-09-26 $38.62 $38.70 $38.52 $38.52 $35.69 5,262
2018-09-25 $38.50 $38.62 $38.49 $38.49 $35.67 8,563
2018-09-24 $38.52 $38.59 $38.43 $38.45 $35.63 14,184
2018-09-21 $38.81 $38.85 $38.72 $38.72 $35.73 4,758
2018-09-20 $38.81 $38.90 $38.72 $38.90 $35.90 13,294
2018-09-19 $38.59 $38.65 $38.50 $38.61 $35.63 21,277
2018-09-18 $38.38 $38.61 $38.38 $38.54 $35.57 18,204
2018-09-17 $38.45 $38.46 $38.31 $38.31 $35.35 4,193
2018-09-14 $38.44 $38.49 $38.36 $38.45 $35.48 1,841
2018-09-13 $38.53 $38.54 $38.40 $38.45 $35.48 4,844
2018-09-12 $38.20 $38.44 $38.20 $38.32 $35.36 11,857
2018-09-11 $38.13 $38.26 $38.00 $38.26 $35.31 17,433
2018-09-10 $38.34 $38.34 $38.18 $38.20 $35.25 8,035
2018-09-07 $38.12 $38.21 $38.04 $38.08 $35.14 8,094
2018-09-06 $38.41 $38.41 $38.10 $38.28 $35.33 25,591
2018-09-05 $38.29 $38.39 $38.20 $38.25 $35.30 5,596
2018-09-04 $38.43 $38.50 $38.36 $38.42 $35.46 8,108
2018-08-31 $38.71 $38.74 $38.54 $38.60 $35.62 18,950
2018-08-30 $38.69 $38.77 $38.57 $38.66 $35.68 4,868
2018-08-29 $38.66 $38.88 $38.66 $38.88 $35.88 4,265
2018-08-28 $38.67 $38.75 $38.65 $38.68 $35.70 7,076
2018-08-27 $38.60 $38.84 $38.60 $38.76 $35.77 16,966
2018-08-24 $38.37 $38.60 $38.35 $38.47 $35.50 8,195
2018-08-23 $38.38 $38.40 $38.23 $38.28 $35.33 28,864
2018-08-22 $38.49 $38.52 $38.37 $38.52 $35.55 6,035
2018-08-21 $38.31 $38.43 $38.30 $38.42 $35.46 11,401
2018-08-20 $38.03 $38.30 $38.03 $38.21 $35.26 17,264
2018-08-17 $37.99 $38.16 $37.94 $38.09 $35.15 15,002
2018-08-16 $38.03 $38.10 $37.90 $37.96 $35.03 17,481
2018-08-15 $37.87 $37.87 $37.62 $37.71 $34.80 16,016
2018-08-14 $38.04 $38.15 $38.04 $38.14 $35.20 10,476
2018-08-13 $38.03 $38.13 $37.89 $37.97 $35.04 6,196
2018-08-10 $38.09 $38.19 $38.07 $38.07 $35.13 8,034
2018-08-09 $38.48 $38.53 $38.40 $38.46 $35.49 6,525
2018-08-08 $38.35 $38.49 $38.35 $38.48 $35.51 10,901
2018-08-07 $38.28 $38.60 $38.28 $38.55 $35.58 11,564
2018-08-06 $38.28 $38.44 $38.26 $38.35 $35.39 11,743
2018-08-03 $38.26 $38.40 $38.20 $38.30 $35.35 9,020
2018-08-02 $38.17 $38.36 $38.05 $38.27 $35.32 9,184
2018-08-01 $38.48 $38.48 $38.23 $38.26 $35.31 12,729
2018-07-31 $38.39 $38.51 $38.32 $38.36 $35.40 4,611
2018-07-30 $38.49 $38.49 $38.27 $38.37 $35.41 8,954
2018-07-27 $38.59 $38.59 $38.32 $38.37 $35.41 4,120
2018-07-26 $38.40 $38.59 $38.40 $38.44 $35.47 31,749
2018-07-25 $38.36 $38.60 $38.33 $38.60 $35.62 5,320
2018-07-24 $38.12 $38.41 $38.12 $38.30 $35.35 11,133
2018-07-23 $38.15 $38.19 $38.07 $38.07 $35.13 16,162
2018-07-20 $38.06 $38.25 $38.06 $38.15 $35.21 8,583
2018-07-19 $38.00 $38.17 $38.00 $38.14 $35.20 12,166
2018-07-18 $38.04 $38.20 $38.04 $38.17 $35.23 6,529
2018-07-17 $37.93 $38.23 $37.93 $38.13 $35.19 22,847
2018-07-16 $38.07 $38.13 $38.02 $38.06 $35.12 5,048
2018-07-13 $38.16 $38.22 $38.06 $38.22 $35.27 8,600
2018-07-12 $37.89 $38.16 $37.89 $38.12 $35.18 7,353
2018-07-11 $38.17 $38.19 $37.85 $37.85 $34.93 11,305
2018-07-10 $38.31 $38.34 $38.20 $38.34 $35.38 27,662
2018-07-09 $38.21 $38.30 $38.14 $38.23 $35.28 11,550
2018-07-06 $37.84 $38.04 $37.84 $38.00 $35.07 3,301
2018-07-05 $37.86 $37.86 $37.60 $37.75 $34.84 12,918
2018-07-03 $37.75 $37.90 $37.59 $37.59 $34.69 3,139
2018-07-02 $37.72 $37.72 $37.38 $37.51 $34.62 20,999
2018-06-29 $37.62 $37.92 $37.62 $37.76 $34.85 10,664
2018-06-28 $37.41 $37.67 $37.41 $37.50 $34.61 38,478
2018-06-27 $37.79 $37.91 $37.48 $37.48 $34.59 14,887
2018-06-26 $37.65 $37.84 $37.58 $37.74 $34.83 14,351
2018-06-25 $38.02 $38.02 $37.53 $37.65 $34.75 13,674
2018-06-22 $38.22 $38.42 $38.22 $38.37 $35.14 10,082
2018-06-21 $38.26 $38.35 $38.03 $38.03 $34.83 27,208
2018-06-20 $38.33 $38.44 $38.25 $38.25 $35.03 14,406
2018-06-19 $38.34 $38.35 $38.13 $38.35 $35.13 17,142
2018-06-18 $38.39 $38.49 $38.39 $38.41 $35.18 6,091
2018-06-15 $38.76 $38.76 $38.43 $38.60 $35.36 17,896
2018-06-14 $38.90 $38.90 $38.67 $38.73 $35.47 13,247
2018-06-13 $39.01 $39.01 $38.72 $38.78 $35.52 23,077
2018-06-12 $38.93 $38.94 $38.75 $38.81 $35.55 38,472
2018-06-11 $38.90 $38.98 $38.80 $38.92 $35.65 28,698
2018-06-08 $38.60 $38.88 $38.60 $38.77 $35.51 7,673
2018-06-07 $39.01 $39.01 $38.66 $38.76 $35.50 16,434
2018-06-06 $38.60 $38.83 $38.57 $38.83 $35.57 13,062
2018-06-05 $38.47 $38.68 $38.44 $38.65 $35.40 17,501
2018-06-04 $38.55 $38.73 $38.55 $38.62 $35.37 13,439
2018-06-01 $38.48 $38.56 $38.47 $38.56 $35.32 3,449
2018-05-31 $38.49 $38.49 $38.15 $38.21 $35.00 16,696
2018-05-30 $38.10 $38.45 $38.10 $38.44 $35.21 5,884
2018-05-29 $38.30 $38.30 $37.89 $37.93 $34.74 26,849
2018-05-25 $38.50 $38.50 $38.35 $38.36 $35.14 9,549
2018-05-24 $38.46 $38.53 $38.34 $38.53 $35.29 5,901
2018-05-23 $38.37 $38.57 $38.37 $38.50 $35.26 4,918
2018-05-22 $38.77 $38.83 $38.56 $38.69 $35.44 5,245
2018-05-21 $38.69 $38.69 $38.56 $38.64 $35.39 5,607
2018-05-18 $38.53 $38.55 $38.40 $38.55 $35.31 6,232
2018-05-17 $38.60 $38.64 $38.45 $38.46 $35.23 6,583
2018-05-16 $38.45 $38.64 $38.45 $38.61 $35.36 6,134
2018-05-15 $38.64 $38.64 $38.35 $38.40 $35.17 25,730
2018-05-14 $38.70 $38.86 $38.68 $38.68 $35.43 52,301
2018-05-11 $38.80 $38.82 $38.66 $38.68 $35.43 7,642
2018-05-10 $38.54 $38.71 $38.49 $38.61 $35.36 9,869
2018-05-09 $38.33 $38.42 $38.18 $38.34 $35.12 9,149
2018-05-08 $38.15 $38.23 $38.06 $38.23 $35.02 9,927
2018-05-07 $38.29 $38.30 $38.14 $38.18 $34.97 10,266
2018-05-04 $37.85 $38.23 $37.85 $38.19 $34.98 21,228
2018-05-03 $37.87 $37.98 $37.59 $37.83 $34.65 21,233
2018-05-02 $38.10 $38.16 $37.99 $38.00 $34.81 8,975
2018-05-01 $38.01 $38.10 $37.83 $38.10 $34.90 21,964
2018-04-30 $38.45 $38.45 $38.12 $38.12 $34.92 16,163
2018-04-27 $38.27 $38.31 $38.17 $38.31 $35.09 11,231
2018-04-26 $38.07 $38.27 $37.96 $38.23 $35.02 17,104
2018-04-25 $37.96 $38.01 $37.83 $37.99 $34.80 7,804
2018-04-24 $38.50 $38.50 $37.86 $37.93 $34.74 23,391
2018-04-23 $38.33 $38.34 $38.17 $38.17 $34.96 17,035
2018-04-20 $38.63 $38.63 $38.25 $38.29 $35.07 21,310
2018-04-19 $38.80 $38.99 $38.41 $38.64 $35.39 9,583
2018-04-18 $38.66 $38.83 $38.59 $38.73 $35.47 12,910
2018-04-17 $38.44 $38.65 $38.44 $38.51 $35.27 15,753
2018-04-16 $38.40 $38.48 $38.28 $38.43 $35.20 19,260
2018-04-13 $38.49 $38.49 $38.16 $38.25 $35.03 31,046
2018-04-12 $38.19 $38.46 $38.18 $38.42 $35.19 7,266
2018-04-11 $38.19 $38.39 $38.19 $38.28 $35.06 14,928
2018-04-10 $38.11 $38.26 $38.10 $38.17 $34.96 9,066
2018-04-09 $37.95 $38.18 $37.87 $37.95 $34.76 12,300
2018-04-06 $38.01 $38.01 $37.69 $37.79 $34.61 8,920
2018-04-05 $38.27 $38.27 $38.07 $38.18 $34.97 15,227
2018-04-04 $37.26 $38.03 $37.26 $37.94 $34.75 9,380
2018-04-03 $37.59 $37.85 $37.57 $37.81 $34.63 9,550
2018-04-02 $38.15 $38.15 $37.34 $37.55 $34.39 28,431
2018-03-29 $37.88 $38.13 $37.82 $38.12 $34.92 4,119
2018-03-28 $37.88 $37.93 $37.58 $37.62 $34.46 18,872
2018-03-27 $38.11 $38.17 $37.71 $37.76 $34.59 18,874
2018-03-26 $37.67 $38.04 $37.60 $38.01 $34.81 34,141
2018-03-23 $37.94 $37.99 $37.43 $37.43 $34.28 23,323
2018-03-22 $38.30 $38.35 $37.93 $37.96 $34.71 42,400
2018-03-21 $38.41 $38.73 $38.41 $38.64 $35.33 7,354
2018-03-20 $38.59 $38.66 $38.47 $38.61 $35.31 7,715
2018-03-19 $38.68 $38.68 $38.37 $38.47 $35.18 27,592
2018-03-16 $38.83 $38.91 $38.73 $38.82 $35.50 19,873
2018-03-15 $39.11 $39.11 $38.78 $38.81 $35.49 9,170
2018-03-14 $39.03 $39.03 $38.78 $38.85 $35.53 5,872
2018-03-13 $39.16 $39.16 $38.85 $38.85 $35.53 9,552
2018-03-12 $39.10 $39.15 $39.02 $39.10 $35.75 7,902
2018-03-09 $38.69 $39.06 $38.69 $38.95 $35.62 16,934
2018-03-08 $38.73 $38.73 $38.51 $38.60 $35.30 6,316
2018-03-07 $38.53 $38.60 $38.37 $38.60 $35.30 14,231
2018-03-06 $38.54 $38.66 $38.48 $38.60 $35.30 6,283
2018-03-05 $38.13 $38.45 $38.05 $38.44 $35.15 9,271
2018-03-02 $38.00 $38.16 $37.83 $38.13 $34.87 33,460
2018-03-01 $38.34 $38.34 $37.90 $38.06 $34.80 10,424
2018-02-28 $38.89 $38.89 $38.45 $38.46 $35.17 41,093
2018-02-27 $39.17 $39.17 $38.78 $38.78 $35.46 6,732
2018-02-26 $39.07 $39.24 $38.92 $39.15 $35.80 18,068
2018-02-23 $38.77 $38.86 $38.62 $38.86 $35.53 5,143
2018-02-22 $38.50 $38.72 $38.42 $38.42 $35.13 11,579
2018-02-21 $38.66 $38.87 $38.47 $38.47 $35.18 38,216
2018-02-20 $38.64 $38.88 $38.49 $38.58 $35.28 12,816
2018-02-16 $38.60 $38.99 $38.60 $38.85 $35.53 24,593
2018-02-15 $38.83 $38.83 $38.43 $38.66 $35.35 11,161
2018-02-14 $37.83 $38.38 $37.75 $38.38 $35.10 14,547
2018-02-13 $37.85 $37.93 $37.73 $37.91 $34.67 10,381
2018-02-12 $37.81 $37.94 $37.58 $37.84 $34.60 11,644
2018-02-09 $37.44 $37.53 $36.78 $37.49 $34.28 19,505
2018-02-08 $38.24 $38.24 $37.29 $37.29 $34.10 32,252
2018-02-07 $38.39 $38.56 $38.13 $38.19 $34.92 30,022
2018-02-06 $37.44 $38.46 $37.38 $38.45 $35.16 62,706
2018-02-05 $38.92 $38.97 $37.95 $38.20 $34.93 56,355
2018-02-02 $39.71 $39.71 $39.12 $39.12 $35.77 48,432
2018-02-01 $39.71 $39.99 $39.53 $39.80 $36.39 15,964
2018-01-31 $39.84 $39.95 $39.76 $39.82 $36.41 8,309
2018-01-30 $40.01 $40.01 $39.80 $39.88 $36.47 21,004
2018-01-29 $40.36 $40.36 $40.15 $40.20 $36.76 21,670
2018-01-26 $40.16 $40.37 $40.16 $40.37 $36.92 14,503
2018-01-25 $40.32 $40.32 $40.08 $40.15 $36.71 12,497
2018-01-24 $40.20 $40.27 $40.05 $40.20 $36.76 11,569
2018-01-23 $39.93 $40.09 $39.93 $40.05 $36.62 11,249
2018-01-22 $39.75 $39.93 $39.75 $39.93 $36.51 10,161
2018-01-19 $39.69 $39.75 $39.64 $39.72 $36.32 12,176
2018-01-18 $39.52 $39.70 $39.52 $39.63 $36.24 17,273
2018-01-17 $39.50 $39.72 $39.48 $39.69 $36.29 15,186
2018-01-16 $39.72 $39.72 $39.42 $39.47 $36.09 33,322
2018-01-12 $39.37 $39.50 $39.34 $39.50 $36.12 9,991
2018-01-11 $38.98 $39.26 $38.98 $39.24 $35.88 34,740
2018-01-10 $38.96 $39.07 $38.96 $39.05 $35.71 49,611
2018-01-09 $39.16 $39.17 $39.05 $39.14 $35.79 19,052
2018-01-08 $39.02 $39.13 $39.02 $39.11 $35.76 50,889
2018-01-05 $39.05 $39.12 $38.95 $39.12 $35.77 16,404
2018-01-04 $38.90 $38.94 $38.84 $38.91 $35.58 21,116
2018-01-03 $38.53 $38.73 $38.52 $38.69 $35.38 77,232
2018-01-02 $38.50 $38.50 $38.35 $38.44 $35.15 10,654
2017-12-29 $38.34 $38.34 $38.27 $38.27 $35.00 9,470
2017-12-28 $38.18 $38.27 $38.18 $38.22 $34.95 39,055
2017-12-27 $38.16 $38.19 $38.12 $38.14 $34.88 8,897
2017-12-26 $38.43 $38.45 $38.37 $38.45 $34.85 19,769
2017-12-22 $38.50 $38.50 $38.30 $38.37 $34.78 19,830
2017-12-21 $38.29 $38.43 $38.27 $38.31 $34.72 8,552
2017-12-20 $38.35 $38.35 $38.24 $38.24 $34.66 28,275
2017-12-19 $38.53 $38.53 $38.29 $38.29 $34.71 9,700
2017-12-18 $38.40 $38.45 $38.39 $38.40 $34.81 7,982
2017-12-15 $38.08 $38.19 $38.04 $38.17 $34.60 13,633
2017-12-14 $38.14 $38.17 $38.04 $38.06 $34.50 11,327
2017-12-13 $38.16 $38.22 $38.15 $38.19 $34.62 22,093
2017-12-12 $37.97 $38.07 $37.95 $38.06 $34.50 16,651
2017-12-11 $37.95 $38.06 $37.95 $38.01 $34.45 8,034
2017-12-08 $37.93 $37.96 $37.87 $37.93 $34.38 8,332
2017-12-07 $37.77 $37.83 $37.75 $37.76 $34.22 9,759
2017-12-06 $37.79 $37.79 $37.66 $37.75 $34.21 6,443
2017-12-05 $37.93 $37.97 $37.78 $37.86 $34.32 15,486
2017-12-04 $38.10 $38.10 $37.90 $37.94 $34.39 11,899
2017-12-01 $38.07 $38.07 $37.77 $37.97 $34.42 12,655
2017-11-30 $38.01 $38.08 $37.99 $38.01 $34.45 18,697
2017-11-29 $37.94 $38.20 $37.90 $37.93 $34.38 8,770
2017-11-28 $37.87 $37.98 $37.85 $37.95 $34.40 5,188
2017-11-27 $37.99 $37.99 $37.85 $37.85 $34.31 10,296
2017-11-24 $37.97 $37.97 $37.91 $37.96 $34.41 9,376
2017-11-22 $37.92 $37.92 $37.78 $37.85 $34.31 25,385
2017-11-21 $37.72 $37.80 $37.72 $37.77 $34.24 15,355
2017-11-20 $37.56 $37.56 $37.50 $37.56 $34.05 10,687
2017-11-17 $37.55 $37.55 $37.45 $37.50 $33.99 29,818
2017-11-16 $37.43 $37.51 $37.35 $37.50 $33.99 7,221
2017-11-15 $37.11 $37.26 $37.11 $37.24 $33.75 9,553
2017-11-14 $37.38 $37.38 $37.23 $37.31 $33.82 5,899
2017-11-13 $37.38 $37.40 $37.31 $37.40 $33.90 8,457
2017-11-10 $37.49 $37.49 $37.39 $37.44 $33.94 6,607
2017-11-09 $37.51 $37.54 $37.39 $37.50 $33.99 9,892
2017-11-08 $37.60 $37.69 $37.59 $37.69 $34.16 7,530
2017-11-07 $37.62 $37.68 $37.56 $37.57 $34.05 12,561
2017-11-06 $37.59 $37.69 $37.55 $37.67 $34.14 19,364
2017-11-03 $37.48 $37.59 $37.46 $37.56 $34.05 15,188
2017-11-02 $37.54 $37.54 $37.45 $37.54 $34.03 6,275
2017-11-01 $37.68 $37.68 $37.50 $37.53 $34.02 22,739
2017-10-31 $37.36 $37.48 $37.36 $37.46 $33.95 15,166
2017-10-30 $37.40 $37.40 $37.28 $37.30 $33.81 13,017
2017-10-27 $37.22 $37.37 $37.19 $37.37 $33.87 6,454
2017-10-26 $37.35 $37.35 $37.15 $37.15 $33.67 21,193
2017-10-25 $37.32 $37.33 $37.12 $37.22 $33.73 28,602
2017-10-24 $37.29 $37.39 $37.29 $37.35 $33.85 4,402
2017-10-23 $37.35 $37.40 $37.29 $37.31 $33.82 6,233
2017-10-20 $37.45 $37.45 $37.32 $37.42 $33.92 15,828
2017-10-19 $37.29 $37.32 $37.27 $37.31 $33.82 3,229
2017-10-18 $37.45 $37.45 $37.35 $37.44 $33.94 7,076
2017-10-17 $37.40 $37.40 $37.32 $37.38 $33.88 7,770
2017-10-16 $37.28 $37.48 $37.28 $37.45 $33.95 23,427
2017-10-13 $37.35 $37.44 $37.34 $37.34 $33.85 20,107
2017-10-12 $37.27 $37.30 $37.25 $37.27 $33.78 4,764
2017-10-11 $37.03 $37.27 $37.03 $37.24 $33.75 15,347
2017-10-10 $37.15 $37.19 $37.13 $37.18 $33.70 11,795
2017-10-09 $37.07 $37.08 $37.02 $37.03 $33.56 16,701
2017-10-06 $36.99 $37.07 $36.99 $37.07 $33.60 13,668
2017-10-05 $37.10 $37.14 $37.02 $37.10 $33.63 12,012
2017-10-04 $37.12 $37.12 $36.98 $37.02 $33.56 15,748
2017-10-03 $36.86 $37.02 $36.86 $37.01 $33.55 22,484
2017-10-02 $36.91 $36.91 $36.81 $36.88 $33.43 12,020
2017-09-29 $36.85 $36.89 $36.71 $36.89 $33.44 18,351
2017-09-28 $36.82 $36.84 $36.74 $36.83 $33.27 14,180
2017-09-27 $36.74 $36.82 $36.68 $36.80 $33.24 16,291
2017-09-26 $36.67 $36.80 $36.67 $36.80 $33.25 8,739
2017-09-25 $36.90 $36.90 $36.76 $36.81 $33.26 7,287
2017-09-22 $36.96 $36.96 $36.90 $36.90 $33.34 9,575
2017-09-21 $36.96 $36.96 $36.87 $36.93 $33.37 8,308
2017-09-20 $37.01 $37.02 $36.82 $36.97 $33.40 11,351
2017-09-19 $36.94 $37.00 $36.93 $37.00 $33.43 7,339
2017-09-18 $36.95 $37.00 $36.86 $36.94 $33.37 8,742
2017-09-15 $37.18 $37.18 $36.81 $36.89 $33.33 20,769
2017-09-14 $36.75 $36.83 $36.74 $36.83 $33.27 9,229
2017-09-13 $36.85 $36.85 $36.75 $36.81 $33.26 3,896
2017-09-12 $36.89 $36.89 $36.81 $36.82 $33.27 39,436
2017-09-11 $36.78 $36.87 $36.78 $36.84 $33.28 9,701
2017-09-08 $36.62 $36.67 $36.62 $36.66 $33.12 4,263
2017-09-07 $36.64 $36.65 $36.59 $36.65 $33.11 11,550
2017-09-06 $36.50 $36.51 $36.47 $36.49 $32.97 16,314
2017-09-05 $36.51 $36.53 $36.28 $36.42 $32.90 7,789
2017-09-01 $36.52 $36.58 $36.44 $36.58 $33.05 23,027
2017-08-31 $36.42 $36.49 $36.34 $36.48 $32.96 10,901
2017-08-30 $36.14 $36.28 $36.14 $36.27 $32.77 23,664
2017-08-29 $36.22 $36.24 $36.11 $36.17 $32.68 6,928
2017-08-28 $36.17 $36.26 $36.15 $36.25 $32.75 13,182
2017-08-25 $36.14 $36.29 $36.14 $36.18 $32.69 5,488
2017-08-24 $36.28 $36.28 $36.09 $36.14 $32.65 7,152
2017-08-23 $35.94 $36.18 $35.94 $36.18 $32.69 7,010
2017-08-22 $36.09 $36.12 $35.99 $36.10 $32.62 7,811
2017-08-21 $35.90 $35.93 $35.83 $35.91 $32.45 7,053
2017-08-18 $35.86 $35.96 $35.82 $35.91 $32.44 11,334
2017-08-17 $36.16 $36.18 $35.89 $35.93 $32.46 28,532
2017-08-16 $36.20 $36.22 $36.13 $36.22 $32.72 8,291
2017-08-15 $36.31 $36.31 $36.00 $36.08 $32.60 10,749
2017-08-14 $35.85 $36.15 $35.85 $36.04 $32.56 5,804
2017-08-11 $35.91 $36.05 $35.62 $35.75 $32.30 11,165
2017-08-10 $36.05 $36.05 $35.85 $35.85 $32.39 15,805
2017-08-09 $36.16 $36.27 $36.16 $36.26 $32.76 20,819
2017-08-08 $36.28 $36.47 $36.28 $36.37 $32.86 10,673
2017-08-07 $36.24 $36.45 $36.24 $36.42 $32.90 22,796
2017-08-04 $36.36 $36.43 $36.27 $36.33 $32.82 147,058
2017-08-03 $36.48 $36.48 $36.30 $36.33 $32.82 13,857
2017-08-02 $36.46 $36.46 $36.32 $36.37 $32.86 9,828
2017-08-01 $36.39 $36.44 $36.34 $36.38 $32.87 17,332
2017-07-31 $36.19 $36.35 $36.19 $36.24 $32.74 9,006
2017-07-28 $36.25 $36.30 $36.15 $36.30 $32.80 6,568
2017-07-27 $36.26 $36.35 $36.13 $36.28 $32.78 8,883
2017-07-26 $36.24 $36.39 $36.21 $36.36 $32.85 9,687
2017-07-25 $36.38 $36.38 $36.19 $36.19 $32.70 10,723
2017-07-24 $36.25 $36.27 $36.13 $36.26 $32.76 16,291
2017-07-21 $36.17 $36.27 $36.17 $36.22 $32.72 10,323
2017-07-20 $36.20 $36.35 $36.20 $36.25 $32.75 18,878
2017-07-19 $36.13 $36.26 $36.13 $36.19 $32.69 12,850
2017-07-18 $35.97 $36.08 $35.97 $36.08 $32.60 6,565
2017-07-17 $36.04 $36.06 $35.98 $36.02 $32.54 18,162
2017-07-14 $35.91 $36.06 $35.88 $36.06 $32.58 11,064
2017-07-13 $35.71 $35.84 $35.66 $35.76 $32.31 41,209
2017-07-12 $35.55 $35.77 $35.55 $35.71 $32.26 19,565
2017-07-11 $35.45 $35.52 $35.35 $35.52 $32.09 9,072
2017-07-10 $35.31 $35.47 $35.30 $35.47 $32.05 11,959
2017-07-07 $35.39 $35.49 $35.27 $35.27 $31.87 4,282
2017-07-06 $35.40 $35.42 $35.28 $35.33 $31.92 5,936
2017-07-05 $35.54 $35.55 $35.40 $35.48 $32.06 12,762
2017-07-03 $35.56 $35.61 $35.55 $35.60 $32.16 7,396
2017-06-30 $35.77 $35.77 $35.50 $35.58 $32.15 14,233
2017-06-29 $35.97 $35.97 $35.53 $35.83 $32.11 20,362
2017-06-28 $35.90 $36.08 $35.90 $36.02 $32.28 6,776
2017-06-27 $36.02 $36.02 $35.85 $35.89 $32.16 15,921
2017-06-26 $36.10 $36.10 $35.96 $35.98 $32.24 5,665
2017-06-23 $35.98 $35.98 $35.87 $35.97 $32.23 6,671
2017-06-22 $35.79 $35.92 $35.79 $35.88 $32.15 11,907
2017-06-21 $35.78 $35.87 $35.74 $35.75 $32.04 26,199
2017-06-20 $36.05 $36.05 $35.80 $35.88 $32.15 12,435
2017-06-19 $35.99 $36.08 $35.99 $36.05 $32.30 8,013
2017-06-16 $35.88 $35.90 $35.80 $35.90 $32.17 5,104
2017-06-15 $35.78 $35.83 $35.68 $35.76 $32.04 37,034
2017-06-14 $36.02 $36.23 $35.93 $35.96 $32.22 27,440
2017-06-13 $35.83 $35.97 $35.83 $35.89 $32.16 17,603
2017-06-12 $35.66 $35.79 $35.66 $35.75 $32.03 9,492
2017-06-09 $35.92 $36.15 $35.80 $35.80 $32.08 9,049
2017-06-08 $35.87 $35.96 $35.85 $35.93 $32.20 10,161
2017-06-07 $36.07 $36.07 $35.85 $35.94 $32.21 21,295
2017-06-06 $35.92 $35.97 $35.85 $35.94 $32.21 18,332
2017-06-05 $35.98 $36.02 $35.92 $36.02 $32.28 11,457
2017-06-02 $35.95 $36.06 $35.91 $36.05 $32.30 6,533
2017-06-01 $35.82 $35.84 $35.67 $35.84 $32.12 8,732
2017-05-31 $35.77 $35.77 $35.56 $35.65 $31.95 7,170
2017-05-30 $35.64 $35.65 $35.58 $35.63 $31.93 24,966
2017-05-26 $35.64 $35.67 $35.62 $35.67 $31.96 15,478
2017-05-25 $35.79 $35.79 $35.61 $35.64 $31.93 30,055
2017-05-24 $35.52 $35.62 $35.48 $35.62 $31.92 14,087
2017-05-23 $35.55 $35.59 $35.49 $35.49 $31.80 16,568
2017-05-22 $35.45 $35.55 $35.44 $35.50 $31.81 14,163
2017-05-19 $35.15 $35.50 $35.15 $35.41 $31.73 20,423
2017-05-18 $35.09 $35.25 $35.01 $35.18 $31.52 18,514
2017-05-17 $35.31 $35.35 $35.16 $35.18 $31.52 42,055
2017-05-16 $35.34 $35.49 $35.34 $35.47 $31.79 12,000
2017-05-15 $35.45 $35.45 $35.34 $35.36 $31.69 69,575
2017-05-12 $35.22 $35.28 $35.18 $35.23 $31.57 32,447
2017-05-11 $35.22 $35.26 $35.08 $35.26 $31.60 32,739
2017-05-10 $35.24 $35.27 $35.19 $35.22 $31.56 4,074
2017-05-09 $35.32 $35.32 $35.13 $35.16 $31.51 9,967
2017-05-08 $35.30 $35.30 $35.11 $35.19 $31.53 23,812
2017-05-05 $35.10 $35.25 $35.10 $35.25 $31.59 11,469
2017-05-04 $35.17 $35.17 $34.97 $35.07 $31.43 10,645
2017-05-03 $35.16 $35.16 $35.01 $35.09 $31.44 12,083
2017-05-02 $35.01 $35.14 $35.01 $35.13 $31.48 18,838
2017-05-01 $35.03 $35.10 $35.00 $35.00 $31.36 23,441
2017-04-28 $35.05 $35.07 $34.93 $35.01 $31.37 16,217
2017-04-27 $35.05 $35.08 $34.95 $35.08 $31.44 24,185
2017-04-26 $35.17 $35.18 $35.06 $35.07 $31.43 44,066
2017-04-25 $35.17 $35.17 $35.06 $35.17 $31.52 46,492
2017-04-24 $35.05 $35.05 $34.82 $34.94 $31.31 24,438
2017-04-21 $34.70 $34.70 $34.51 $34.52 $30.93 5,530
2017-04-20 $34.48 $34.59 $34.47 $34.59 $30.99 13,434
2017-04-19 $34.64 $34.64 $34.33 $34.36 $30.79 39,087
2017-04-18 $34.46 $34.56 $34.40 $34.43 $30.85 76,363
2017-04-17 $34.60 $34.60 $34.43 $34.59 $31.00 20,536
2017-04-13 $34.50 $34.54 $34.37 $34.42 $30.84 11,212
2017-04-12 $34.52 $34.54 $34.41 $34.50 $30.92 24,026
2017-04-11 $34.45 $34.54 $34.38 $34.50 $30.92 15,445
2017-04-10 $34.54 $34.54 $34.44 $34.44 $30.86 18,568
2017-04-07 $34.50 $34.54 $34.47 $34.48 $30.90 8,906
2017-04-06 $34.33 $34.53 $34.33 $34.46 $30.88 15,047
2017-04-05 $34.66 $34.66 $34.40 $34.40 $30.83 3,907
2017-04-04 $34.60 $34.60 $34.43 $34.50 $30.92 12,205
2017-04-03 $34.48 $34.49 $34.38 $34.48 $30.90 6,685
2017-03-31 $34.50 $34.55 $34.45 $34.54 $30.95 7,226
2017-03-30 $34.65 $34.69 $34.60 $34.66 $30.95 13,962
2017-03-29 $34.64 $34.66 $34.57 $34.65 $30.95 27,012
2017-03-28 $34.49 $34.57 $34.45 $34.55 $30.86 14,034
2017-03-27 $34.47 $34.50 $34.29 $34.43 $30.75 15,056
2017-03-24 $34.34 $34.53 $34.34 $34.43 $30.75 53,420
2017-03-23 $34.24 $34.53 $34.24 $34.45 $30.77 121,921
2017-03-22 $34.28 $34.40 $34.28 $34.39 $30.71 24,787
2017-03-21 $34.55 $34.64 $34.36 $34.38 $30.70 11,238
2017-03-20 $34.58 $34.61 $34.51 $34.59 $30.90 7,937
2017-03-17 $34.57 $34.62 $34.52 $34.59 $30.89 13,423
2017-03-16 $34.47 $34.62 $34.47 $34.58 $30.88 9,602
2017-03-15 $34.18 $34.47 $34.17 $34.47 $30.78 15,322
2017-03-14 $34.23 $34.23 $34.05 $34.07 $30.43 14,617
2017-03-13 $34.11 $34.24 $34.11 $34.18 $30.53 27,465
2017-03-10 $34.12 $34.14 $34.09 $34.12 $30.47 4,949
2017-03-09 $34.08 $34.13 $33.97 $34.03 $30.39 19,817
2017-03-08 $34.37 $34.37 $34.09 $34.09 $30.45 8,576
2017-03-07 $34.39 $34.39 $34.22 $34.25 $30.59 10,836
2017-03-06 $34.24 $34.38 $34.24 $34.38 $30.70 18,233
2017-03-03 $34.36 $34.44 $34.34 $34.43 $30.75 12,935
2017-03-02 $34.56 $34.56 $34.41 $34.45 $30.77 4,875
2017-03-01 $34.50 $34.66 $34.48 $34.59 $30.89 13,220
2017-02-28 $34.40 $34.41 $34.30 $34.33 $30.66 15,148
2017-02-27 $34.40 $34.48 $34.36 $34.45 $30.77 23,407
2017-02-24 $34.27 $34.39 $34.27 $34.35 $30.68 5,163
2017-02-23 $34.43 $34.50 $34.40 $34.43 $30.75 20,043
2017-02-22 $34.28 $34.48 $34.28 $34.39 $30.71 60,346
2017-02-21 $34.28 $34.45 $34.28 $34.45 $30.77 15,118
2017-02-17 $34.17 $34.27 $34.16 $34.23 $30.57 11,477
2017-02-16 $34.36 $34.36 $34.21 $34.23 $30.57 24,483
2017-02-15 $34.10 $34.30 $34.06 $34.26 $30.60 15,555
2017-02-14 $34.24 $34.24 $34.01 $34.15 $30.50 14,835
2017-02-13 $34.17 $34.18 $34.08 $34.15 $30.50 11,548
2017-02-10 $33.84 $34.09 $33.84 $34.01 $30.37 20,547
2017-02-09 $33.93 $33.97 $33.89 $33.92 $30.29 6,101
2017-02-08 $33.62 $33.83 $33.62 $33.82 $30.20 15,257
2017-02-07 $33.89 $33.89 $33.71 $33.74 $30.13 15,287
2017-02-06 $33.79 $33.84 $33.73 $33.76 $30.16 36,460
2017-02-03 $33.89 $33.89 $33.79 $33.81 $30.19 6,975
2017-02-02 $33.68 $33.74 $33.63 $33.69 $30.09 53,719
2017-02-01 $33.63 $33.79 $33.59 $33.61 $30.02 41,200
2017-01-31 $33.57 $33.67 $33.51 $33.64 $30.04 23,972
2017-01-30 $33.75 $33.75 $33.48 $33.58 $29.99 45,553
2017-01-27 $33.87 $33.87 $33.68 $33.73 $30.12 27,431
2017-01-26 $33.90 $33.92 $33.75 $33.78 $30.17 50,378
2017-01-25 $33.84 $33.85 $33.75 $33.82 $30.20 36,530
2017-01-24 $33.68 $33.71 $33.56 $33.69 $30.09 12,767
2017-01-23 $33.48 $33.52 $33.43 $33.52 $29.94 23,988
2017-01-20 $33.46 $33.52 $33.36 $33.43 $29.86 29,796
2017-01-19 $33.48 $33.48 $33.32 $33.32 $29.76 11,611
2017-01-18 $33.53 $33.59 $33.42 $33.49 $29.91 9,691
2017-01-17 $33.65 $33.65 $33.44 $33.50 $29.92 81,097
2017-01-13 $33.50 $33.58 $33.49 $33.55 $29.96 8,157
2017-01-12 $33.64 $33.64 $33.38 $33.54 $29.95 22,090
2017-01-11 $33.56 $33.59 $33.37 $33.53 $29.95 31,331
2017-01-10 $33.41 $33.53 $33.41 $33.46 $29.88 9,732
2017-01-09 $33.47 $33.54 $33.38 $33.44 $29.87 42,455
2017-01-06 $33.52 $33.56 $33.44 $33.49 $29.91 116,393
2017-01-05 $33.55 $33.55 $33.10 $33.47 $29.89 13,502
2017-01-04 $33.24 $33.43 $33.24 $33.40 $29.83 11,422
2017-01-03 $33.35 $33.35 $33.08 $33.21 $29.66 38,696
2016-12-30 $33.03 $33.12 $33.00 $33.02 $29.49 54,846
2016-12-29 $32.85 $33.06 $32.85 $33.01 $29.48 68,373
2016-12-28 $33.25 $33.25 $32.92 $32.94 $29.42 17,513
2016-12-27 $33.25 $33.46 $33.19 $33.41 $29.52 35,907
2016-12-23 $33.25 $33.37 $33.25 $33.32 $29.44 24,180
2016-12-22 $33.59 $33.59 $33.18 $33.27 $29.39 34,819
2016-12-21 $33.16 $33.46 $33.16 $33.34 $29.45 84,703
2016-12-20 $33.20 $33.39 $33.20 $33.35 $29.47 21,827
2016-12-19 $33.28 $33.38 $33.28 $33.32 $29.44 25,133
2016-12-16 $33.32 $33.34 $33.23 $33.24 $29.37 41,697
2016-12-15 $33.23 $33.32 $33.10 $33.23 $29.36 25,806
2016-12-14 $33.76 $34.02 $33.26 $33.26 $29.39 38,165
2016-12-13 $33.62 $33.67 $33.53 $33.67 $29.75 23,836
2016-12-12 $33.46 $33.53 $33.43 $33.43 $29.54 7,687
2016-12-09 $33.48 $33.54 $33.46 $33.48 $29.58 4,930
2016-12-08 $33.37 $33.55 $33.37 $33.52 $29.62 6,889
2016-12-07 $33.28 $33.45 $33.24 $33.44 $29.54 9,044
2016-12-06 $33.01 $33.17 $33.00 $33.16 $29.29 19,556
2016-12-05 $33.12 $33.12 $32.83 $33.06 $29.21 7,024
2016-12-02 $32.61 $32.94 $32.61 $32.90 $29.07 5,952
2016-12-01 $32.86 $32.90 $32.77 $32.87 $29.04 15,790
2016-11-30 $32.94 $33.02 $32.93 $32.98 $29.14 15,288
2016-11-29 $33.13 $33.14 $32.99 $33.09 $29.24 53,644
2016-11-28 $33.09 $33.09 $32.95 $33.01 $29.17 11,731
2016-11-25 $33.13 $33.13 $32.91 $32.95 $29.11 5,185
2016-11-23 $32.85 $32.93 $32.81 $32.93 $29.09 16,304
2016-11-22 $32.86 $33.05 $32.86 $33.05 $29.20 10,366
2016-11-21 $33.01 $33.01 $32.80 $32.84 $29.02 17,156
2016-11-18 $32.81 $32.90 $32.72 $32.77 $28.95 22,042
2016-11-17 $32.82 $32.90 $32.78 $32.80 $28.98 8,903
2016-11-16 $32.61 $32.92 $32.61 $32.75 $28.94 6,969
2016-11-15 $32.79 $32.90 $32.75 $32.85 $29.02 13,695
2016-11-14 $32.65 $32.81 $32.60 $32.66 $28.86 21,683
2016-11-11 $32.75 $32.85 $32.61 $32.66 $28.86 26,729
2016-11-10 $33.01 $33.01 $32.80 $32.80 $28.98 36,841
2016-11-09 $32.76 $33.15 $32.76 $33.04 $29.19 23,255
2016-11-08 $33.15 $33.15 $33.03 $33.10 $29.24 43,914
2016-11-07 $32.90 $33.07 $32.90 $33.07 $29.22 20,258
2016-11-04 $32.79 $32.93 $32.77 $32.77 $28.95 15,682
2016-11-03 $33.03 $33.03 $32.75 $32.82 $29.00 29,216
2016-11-02 $32.97 $32.99 $32.83 $32.84 $29.01 43,529
2016-11-01 $33.11 $33.11 $32.92 $32.96 $29.12 40,718
2016-10-31 $33.03 $33.12 $33.02 $33.12 $29.26 9,168
2016-10-28 $33.13 $33.13 $33.02 $33.07 $29.22 5,490
2016-10-27 $33.29 $33.29 $33.04 $33.08 $29.23 14,286
2016-10-26 $33.19 $33.31 $33.15 $33.21 $29.34 17,377
2016-10-25 $33.36 $33.41 $33.30 $33.38 $29.49 20,233
2016-10-24 $33.53 $33.54 $33.32 $33.39 $29.50 6,023
2016-10-21 $33.34 $33.38 $33.24 $33.31 $29.43 11,394
2016-10-20 $33.53 $33.53 $33.31 $33.42 $29.53 10,724
2016-10-19 $33.50 $33.50 $33.33 $33.39 $29.50 12,924
2016-10-18 $33.33 $33.40 $33.28 $33.37 $29.48 107,254
2016-10-17 $33.17 $33.20 $33.13 $33.15 $29.29 14,283
2016-10-14 $33.40 $33.40 $33.18 $33.18 $29.32 18,927
2016-10-13 $33.07 $33.25 $33.07 $33.21 $29.34 11,427
2016-10-12 $33.05 $33.23 $33.05 $33.22 $29.35 20,148
2016-10-11 $33.55 $33.55 $33.08 $33.14 $29.28 25,454
2016-10-10 $33.45 $33.49 $33.41 $33.41 $29.52 8,625
2016-10-07 $33.33 $33.46 $33.19 $33.36 $29.47 21,457
2016-10-06 $33.48 $33.51 $33.36 $33.43 $29.54 7,530
2016-10-05 $33.61 $33.62 $33.51 $33.54 $29.63 23,017
2016-10-04 $33.71 $33.72 $33.47 $33.57 $29.66 7,820
2016-10-03 $33.90 $33.90 $33.70 $33.82 $29.88 4,411
2016-09-30 $33.92 $34.00 $33.79 $33.97 $30.01 20,407
2016-09-29 $34.10 $34.10 $33.96 $34.00 $29.97 11,421
2016-09-28 $34.05 $34.17 $34.00 $34.16 $30.11 14,311
2016-09-27 $34.00 $34.09 $33.96 $34.05 $30.01 13,444
2016-09-26 $34.09 $34.09 $34.00 $34.02 $29.99 8,306
2016-09-23 $34.03 $34.17 $34.03 $34.11 $30.07 14,129
2016-09-22 $34.03 $34.26 $34.03 $34.20 $30.15 10,354
2016-09-21 $33.81 $34.00 $33.61 $33.96 $29.93 33,337
2016-09-20 $33.50 $33.73 $33.50 $33.60 $29.62 15,574
2016-09-19 $33.66 $33.67 $33.51 $33.57 $29.59 6,114
2016-09-16 $33.50 $33.54 $33.44 $33.54 $29.56 11,423
2016-09-15 $33.54 $33.67 $33.54 $33.65 $29.66 6,283
2016-09-14 $33.61 $33.61 $33.40 $33.40 $29.44 50,885
2016-09-13 $33.73 $33.73 $33.27 $33.43 $29.46 6,743
2016-09-12 $33.62 $33.88 $33.62 $33.88 $29.86 2,121
2016-09-09 $33.85 $33.85 $33.70 $33.70 $29.70 8,521
2016-09-08 $34.34 $34.35 $34.20 $34.20 $30.15 4,307
2016-09-07 $34.48 $34.48 $34.31 $34.31 $30.24 17,885
2016-09-06 $34.07 $34.38 $34.07 $34.35 $30.28 7,019
2016-09-02 $33.89 $34.22 $33.89 $34.17 $30.12 7,513
2016-09-01 $33.99 $34.01 $33.89 $33.94 $29.92 7,316
2016-08-31 $33.85 $33.99 $33.83 $33.89 $29.88 8,030
2016-08-30 $34.00 $34.01 $33.93 $33.98 $29.95 9,635
2016-08-29 $33.85 $34.08 $33.85 $34.06 $30.02 8,694
2016-08-26 $34.14 $34.18 $33.87 $33.93 $29.90 11,413
2016-08-25 $33.95 $34.10 $33.95 $34.06 $30.02 10,222
2016-08-24 $34.16 $34.16 $33.86 $34.09 $30.05 121,216
2016-08-23 $34.15 $34.32 $34.15 $34.20 $30.15 19,500
2016-08-22 $34.10 $34.15 $34.04 $34.11 $30.07 14,352
2016-08-19 $34.11 $34.15 $34.07 $34.13 $30.08 7,938
2016-08-18 $34.10 $34.29 $34.10 $34.29 $30.22 5,442
2016-08-17 $34.08 $34.22 $34.02 $34.19 $30.14 20,906
2016-08-16 $34.34 $34.34 $34.11 $34.15 $30.10 24,044
2016-08-15 $34.20 $34.34 $34.20 $34.25 $30.19 5,432
2016-08-12 $34.28 $34.33 $34.13 $34.13 $30.08 6,736
2016-08-11 $34.26 $34.26 $34.17 $34.22 $30.16 19,061
2016-08-10 $34.07 $34.26 $34.07 $34.23 $30.17 13,121
2016-08-09 $34.15 $34.17 $34.08 $34.11 $30.07 7,613
2016-08-08 $34.16 $34.16 $34.01 $34.05 $30.01 10,023
2016-08-05 $34.02 $34.06 $33.97 $34.05 $30.01 17,469
2016-08-04 $33.91 $34.06 $33.90 $34.03 $30.00 5,775
2016-08-03 $33.90 $33.90 $33.82 $33.88 $29.86 6,011
2016-08-02 $33.92 $34.03 $33.92 $33.98 $29.95 20,540
2016-08-01 $34.13 $34.17 $34.02 $34.04 $30.00 9,480
2016-07-29 $34.00 $34.23 $33.96 $34.15 $30.10 16,694
2016-07-28 $34.11 $34.11 $33.94 $34.00 $29.97 13,758
2016-07-27 $34.03 $34.03 $33.81 $33.95 $29.92 7,863
2016-07-26 $34.06 $34.06 $33.84 $33.86 $29.85 19,400
2016-07-25 $34.00 $34.00 $33.83 $33.86 $29.84 5,423
2016-07-22 $34.00 $34.02 $33.83 $33.95 $29.92 25,468
2016-07-21 $33.87 $33.88 $33.79 $33.83 $29.82 3,402
2016-07-20 $33.87 $33.91 $33.86 $33.88 $29.86 12,651
2016-07-19 $33.78 $33.87 $33.75 $33.85 $29.84 28,134
2016-07-18 $33.83 $33.90 $33.79 $33.84 $29.83 10,480
2016-07-15 $33.88 $33.90 $33.73 $33.78 $29.78 52,673
2016-07-14 $34.00 $34.00 $33.88 $33.93 $29.91 42,649
2016-07-13 $33.83 $33.93 $33.83 $33.92 $29.89 22,905
2016-07-12 $33.82 $33.90 $33.80 $33.87 $29.85 102,004
2016-07-11 $33.89 $33.89 $33.75 $33.77 $29.77 6,132
2016-07-08 $33.58 $33.73 $33.54 $33.72 $29.72 15,499
2016-07-07 $33.40 $33.46 $33.27 $33.35 $29.40 8,707
2016-07-06 $33.32 $33.44 $33.29 $33.39 $29.43 7,861
2016-07-05 $33.11 $33.42 $33.11 $33.35 $29.40 6,894
2016-07-01 $33.48 $33.52 $33.31 $33.42 $29.45 15,603
2016-06-30 $33.12 $33.37 $33.12 $33.37 $29.41 10,914
2016-06-29 $33.38 $33.39 $33.28 $33.31 $29.15 162,038
2016-06-28 $32.68 $33.06 $32.68 $33.02 $28.90 65,948
2016-06-27 $32.52 $32.72 $32.47 $32.62 $28.55 27,920
2016-06-24 $32.50 $33.17 $32.50 $32.81 $28.71 75,361
2016-06-23 $33.64 $33.67 $33.54 $33.54 $29.35 12,144
2016-06-22 $33.51 $33.51 $33.37 $33.37 $29.20 24,318
2016-06-21 $33.34 $33.51 $33.34 $33.39 $29.22 6,166
2016-06-20 $33.47 $33.48 $33.34 $33.35 $29.18 9,004
2016-06-17 $33.14 $33.16 $33.01 $33.14 $29.00 10,824
2016-06-16 $32.98 $33.11 $32.89 $33.10 $28.97 11,231
2016-06-15 $33.09 $33.20 $33.04 $33.07 $28.94 9,667
2016-06-14 $33.00 $33.08 $32.92 $33.01 $28.89 14,491
2016-06-13 $33.07 $33.34 $33.07 $33.12 $28.98 23,713
2016-06-10 $33.38 $33.38 $33.24 $33.28 $29.12 19,857
2016-06-09 $33.61 $33.62 $33.52 $33.56 $29.37 39,835
2016-06-08 $33.60 $33.67 $33.57 $33.63 $29.43 81,676
2016-06-07 $33.48 $33.62 $33.48 $33.57 $29.38 20,227
2016-06-06 $33.54 $33.54 $33.39 $33.43 $29.25 23,215
2016-06-03 $33.35 $33.43 $33.31 $33.39 $29.22 18,690
2016-06-02 $33.11 $33.24 $33.11 $33.21 $29.06 2,984
2016-06-01 $33.09 $33.18 $33.08 $33.14 $29.00 5,690
2016-05-31 $33.14 $33.22 $33.13 $33.14 $29.00 10,360
2016-05-27 $33.33 $33.33 $33.13 $33.22 $29.07 29,821
2016-05-26 $33.32 $33.32 $33.16 $33.21 $29.06 2,803
2016-05-25 $33.09 $33.20 $33.09 $33.14 $29.00 17,849
2016-05-24 $32.95 $33.08 $32.95 $33.04 $28.91 44,129
2016-05-23 $32.93 $32.95 $32.84 $32.85 $28.75 8,950
2016-05-20 $32.72 $32.92 $32.72 $32.87 $28.76 7,250
2016-05-19 $32.75 $32.77 $32.67 $32.74 $28.65 16,471
2016-05-18 $32.86 $33.03 $32.78 $32.83 $28.73 14,400
2016-05-17 $33.08 $33.17 $32.96 $32.96 $28.84 44,550
2016-05-16 $33.11 $33.19 $33.02 $33.17 $29.03 8,523
2016-05-13 $33.07 $33.10 $32.95 $33.00 $28.88 12,459
2016-05-12 $33.15 $33.20 $33.05 $33.11 $28.97 13,222
2016-05-11 $33.37 $33.37 $33.14 $33.20 $29.05 30,221
2016-05-10 $33.27 $33.33 $33.23 $33.33 $29.17 64,463
2016-05-09 $33.00 $33.18 $33.00 $33.14 $29.00 29,578
2016-05-06 $33.02 $33.10 $32.90 $33.10 $28.97 13,533
2016-05-05 $33.04 $33.06 $32.97 $33.02 $28.89 31,841
2016-05-04 $33.00 $33.00 $32.93 $32.99 $28.87 31,891
2016-05-03 $33.14 $33.14 $33.01 $33.07 $28.94 108,783
2016-05-02 $33.21 $33.24 $33.08 $33.24 $29.09 12,380
2016-04-29 $33.13 $33.15 $32.96 $33.10 $28.97 18,127
2016-04-28 $33.25 $33.28 $33.09 $33.09 $28.96 5,035
2016-04-27 $33.16 $33.29 $33.15 $33.26 $29.11 13,941
2016-04-26 $33.10 $33.27 $33.10 $33.21 $29.06 26,595
2016-04-25 $33.19 $33.19 $33.09 $33.14 $29.00 10,549
2016-04-22 $33.24 $33.24 $33.09 $33.20 $29.05 14,657
2016-04-21 $33.24 $33.32 $33.14 $33.21 $29.06 9,803
2016-04-20 $33.56 $33.56 $33.36 $33.40 $29.22 6,993
2016-04-19 $33.52 $33.52 $33.36 $33.44 $29.26 11,108
2016-04-18 $33.06 $33.28 $33.06 $33.25 $29.10 15,785
2016-04-15 $33.18 $33.20 $33.07 $33.16 $29.02 15,519
2016-04-14 $33.22 $33.22 $33.11 $33.16 $29.02 9,130
2016-04-13 $33.15 $33.20 $33.08 $33.20 $29.05 46,924
2016-04-12 $33.00 $33.03 $32.85 $32.99 $28.87 19,276
2016-04-11 $32.98 $32.98 $32.81 $32.87 $28.76 17,174
2016-04-08 $32.83 $32.91 $32.80 $32.84 $28.74 8,979
2016-04-07 $32.81 $32.81 $32.60 $32.65 $28.57 12,183
2016-04-06 $32.66 $32.81 $32.61 $32.77 $28.68 20,837
2016-04-05 $32.71 $32.72 $32.63 $32.67 $28.59 14,198
2016-04-04 $32.95 $32.95 $32.80 $32.86 $28.76 16,833
2016-04-01 $32.77 $32.92 $32.72 $32.92 $28.81 11,612
2016-03-31 $33.05 $33.05 $32.90 $33.00 $28.88 21,309
2016-03-30 $33.10 $33.20 $33.09 $33.10 $28.86 12,820
2016-03-29 $32.75 $33.07 $32.75 $33.07 $28.83 40,667
2016-03-28 $32.97 $32.97 $32.71 $32.79 $28.59 19,681
2016-03-24 $32.80 $32.80 $32.62 $32.71 $28.52 11,082
2016-03-23 $32.88 $32.88 $32.76 $32.76 $28.56 240,146
2016-03-22 $32.70 $32.95 $32.70 $32.90 $28.68 28,707
2016-03-21 $32.93 $32.96 $32.85 $32.88 $28.67 188,099
2016-03-18 $33.09 $33.09 $32.93 $32.93 $28.71 3,757
2016-03-17 $32.90 $32.98 $32.71 $32.88 $28.67 16,405
2016-03-16 $32.43 $32.76 $32.43 $32.74 $28.55 7,889
2016-03-15 $32.63 $32.63 $32.48 $32.54 $28.37 82,348
2016-03-14 $32.64 $32.70 $32.62 $32.67 $28.48 6,073
2016-03-11 $32.57 $32.67 $32.56 $32.67 $28.48 31,080
2016-03-10 $32.42 $32.50 $32.13 $32.25 $28.12 11,944
2016-03-09 $32.38 $32.38 $32.27 $32.34 $28.20 21,722
2016-03-08 $32.40 $32.40 $32.25 $32.29 $28.15 14,031
2016-03-07 $32.44 $32.47 $32.28 $32.43 $28.27 27,921
2016-03-04 $32.36 $32.47 $32.34 $32.45 $28.29 13,792
2016-03-03 $32.23 $32.38 $32.22 $32.38 $28.23 30,377
2016-03-02 $32.10 $32.24 $32.10 $32.24 $28.11 27,257
2016-03-01 $31.92 $32.13 $31.92 $32.11 $28.00 15,918
2016-02-29 $31.63 $31.90 $31.63 $31.78 $27.71 11,899
2016-02-26 $31.87 $31.87 $31.72 $31.75 $27.68 18,957
2016-02-25 $31.62 $31.82 $31.60 $31.82 $27.74 9,349
2016-02-24 $31.38 $31.59 $31.30 $31.58 $27.53 29,189
2016-02-23 $31.58 $31.60 $31.51 $31.59 $27.54 17,758
2016-02-22 $31.61 $31.77 $31.61 $31.74 $27.67 25,336
2016-02-19 $31.51 $31.52 $31.30 $31.49 $27.46 21,331
2016-02-18 $31.59 $31.59 $31.42 $31.52 $27.48 17,968
2016-02-17 $31.47 $31.50 $31.32 $31.47 $27.44 149,455
2016-02-16 $31.21 $31.23 $30.98 $31.14 $27.15 35,662
2016-02-12 $30.78 $30.89 $30.67 $30.89 $26.93 15,667
2016-02-11 $30.52 $30.70 $30.49 $30.59 $26.67 29,619
2016-02-10 $30.95 $31.06 $30.85 $30.85 $26.90 79,035
2016-02-09 $30.91 $30.97 $30.67 $30.86 $26.91 32,033
2016-02-08 $31.14 $31.14 $30.81 $30.99 $27.02 256,479
2016-02-05 $31.47 $31.57 $31.25 $31.35 $27.33 17,786
2016-02-04 $31.60 $31.68 $31.47 $31.61 $27.56 13,294
2016-02-03 $31.71 $31.71 $31.32 $31.57 $27.53 37,604
2016-02-02 $31.58 $32.00 $31.51 $31.57 $27.53 56,352
2016-02-01 $31.70 $32.00 $31.70 $31.95 $27.86 29,691
2016-01-29 $31.74 $31.98 $31.69 $31.98 $27.88 59,467
2016-01-28 $31.63 $31.64 $31.44 $31.57 $27.53 27,809
2016-01-27 $31.46 $31.72 $31.38 $31.47 $27.44 52,007
2016-01-26 $31.38 $31.69 $31.38 $31.68 $27.62 42,901
2016-01-25 $31.48 $31.57 $31.32 $31.39 $27.37 74,377
2016-01-22 $31.26 $31.59 $31.26 $31.52 $27.48 125,315
2016-01-21 $30.90 $31.18 $30.83 $31.11 $27.12 124,567
2016-01-20 $31.07 $31.11 $30.58 $30.95 $26.98 72,445
2016-01-19 $31.36 $31.43 $31.20 $31.29 $27.28 81,541
2016-01-15 $31.33 $31.33 $31.06 $31.20 $27.20 22,513
2016-01-14 $31.55 $31.78 $31.40 $31.76 $27.69 43,855
2016-01-13 $32.12 $32.12 $31.52 $31.61 $27.56 90,794
2016-01-12 $31.97 $31.97 $31.72 $31.88 $27.80 28,193
2016-01-11 $31.75 $31.83 $31.58 $31.72 $27.66 32,481
2016-01-08 $31.97 $32.01 $31.72 $31.72 $27.66 28,395
2016-01-07 $32.07 $32.12 $31.88 $31.97 $27.87 21,648
2016-01-06 $32.41 $32.41 $32.21 $32.34 $28.20 65,528
2016-01-05 $32.50 $32.61 $32.25 $32.54 $28.37 46,275
2016-01-04 $32.56 $32.56 $32.23 $32.53 $28.36 30,637
2015-12-31 $33.08 $33.08 $32.80 $32.87 $28.66 86,698
2015-12-30 $33.04 $33.08 $32.80 $33.00 $28.77 97,643
2015-12-29 $33.02 $33.02 $32.81 $32.86 $28.65 155,403
2015-12-28 $33.32 $33.43 $33.31 $33.37 $28.67 82,132
2015-12-24 $33.50 $33.55 $33.36 $33.44 $28.73 57,508
2015-12-23 $33.48 $33.49 $33.29 $33.45 $28.74 110,685
2015-12-22 $33.15 $33.29 $33.05 $33.26 $28.58 166,041
2015-12-21 $33.27 $33.27 $32.98 $33.06 $28.41 101,761
2015-12-18 $33.14 $33.21 $33.08 $33.08 $28.43 690,450
2015-12-17 $33.43 $33.57 $33.35 $33.36 $28.67 83,992
2015-12-16 $33.43 $33.53 $33.23 $33.49 $28.78 103,972
2015-12-15 $33.26 $33.26 $33.12 $33.17 $28.50 105,443
2015-12-14 $33.07 $33.07 $32.74 $33.02 $28.37 74,155
2015-12-11 $33.15 $33.15 $32.94 $33.02 $28.37 108,052
2015-12-10 $33.55 $33.55 $33.35 $33.41 $28.71 98,662
2015-12-09 $33.58 $33.60 $33.27 $33.33 $28.64 59,161
2015-12-08 $33.65 $33.65 $33.45 $33.48 $28.77 36,702
2015-12-07 $33.91 $33.94 $33.72 $33.85 $29.09 38,551
2015-12-04 $33.55 $33.94 $33.55 $33.91 $29.14 68,144
2015-12-03 $33.97 $33.97 $33.51 $33.58 $28.86 29,166
2015-12-02 $34.24 $34.24 $33.96 $34.05 $29.26 64,321
2015-12-01 $34.10 $34.24 $34.10 $34.24 $29.42 20,301
2015-11-30 $34.09 $34.09 $33.96 $34.03 $29.24 11,461
2015-11-27 $33.97 $34.05 $33.97 $34.05 $29.26 1,702
2015-11-25 $33.90 $34.04 $33.90 $33.98 $29.19 9,014
2015-11-24 $33.68 $33.97 $33.68 $33.92 $29.15 23,290
2015-11-23 $34.11 $34.11 $33.91 $33.96 $29.18 25,755
2015-11-20 $34.09 $34.10 $34.00 $34.00 $29.22 27,798
2015-11-19 $34.13 $34.13 $33.94 $33.95 $29.17 21,034
2015-11-18 $33.77 $33.99 $33.77 $33.99 $29.20 27,105
2015-11-17 $33.78 $33.87 $33.73 $33.78 $29.03 28,125
2015-11-16 $33.55 $33.73 $33.45 $33.67 $28.93 169,685
2015-11-13 $33.65 $33.65 $33.43 $33.45 $28.74 10,905
2015-11-12 $33.66 $33.75 $33.59 $33.59 $28.86 9,889
2015-11-11 $33.96 $33.96 $33.81 $33.90 $29.13 22,506
2015-11-10 $33.75 $33.86 $33.75 $33.80 $29.04 149,212
2015-11-09 $33.84 $33.84 $33.73 $33.77 $29.02 14,223
2015-11-06 $34.06 $34.06 $33.92 $34.00 $29.22 234,010
2015-11-05 $34.17 $34.17 $34.06 $34.15 $29.34 173,358
2015-11-04 $34.12 $34.20 $34.08 $34.12 $29.32 181,700
2015-11-03 $34.16 $34.20 $34.06 $34.13 $29.33 12,641
2015-11-02 $34.00 $34.22 $33.99 $34.21 $29.40 41,397
2015-10-30 $33.97 $34.07 $33.97 $34.00 $29.22 9,975
2015-10-29 $33.99 $34.08 $33.94 $34.03 $29.24 22,241
2015-10-28 $34.22 $34.22 $34.00 $34.19 $29.38 14,556
2015-10-27 $34.00 $34.11 $34.00 $34.05 $29.26 7,862
2015-10-26 $34.26 $34.26 $34.11 $34.20 $29.39 5,571
2015-10-23 $34.19 $34.26 $34.11 $34.17 $29.36 19,754
2015-10-22 $34.01 $34.12 $33.88 $34.06 $29.27 19,379
2015-10-21 $33.70 $33.83 $33.70 $33.70 $28.95 18,660
2015-10-20 $33.55 $33.72 $33.55 $33.70 $28.96 31,518
2015-10-19 $33.70 $33.78 $33.59 $33.78 $29.03 9,620
2015-10-16 $33.73 $33.78 $33.65 $33.78 $29.03 55,626
2015-10-15 $33.69 $33.72 $33.51 $33.67 $28.93 45,076
2015-10-14 $33.58 $33.58 $33.35 $33.37 $28.67 29,679
2015-10-13 $33.55 $33.58 $33.44 $33.44 $28.74 24,547
2015-10-12 $33.45 $33.86 $33.45 $33.59 $28.86 25,614
2015-10-09 $33.68 $33.68 $33.57 $33.57 $28.84 23,328
2015-10-08 $33.30 $33.56 $33.30 $33.52 $28.80 24,228
2015-10-07 $33.44 $33.49 $33.31 $33.49 $28.78 174,945
2015-10-06 $32.99 $33.28 $32.99 $33.17 $28.50 68,491
2015-10-05 $32.83 $33.25 $32.83 $33.17 $28.50 19,875
2015-10-02 $32.42 $32.84 $32.42 $32.84 $28.22 8,178
2015-10-01 $32.87 $32.87 $32.36 $32.61 $28.02 8,258
2015-09-30 $32.56 $32.56 $32.33 $32.48 $27.91 12,661
2015-09-29 $32.29 $32.44 $32.27 $32.30 $27.62 13,211
2015-09-28 $32.52 $32.52 $32.30 $32.31 $27.63 18,472
2015-09-25 $32.87 $32.95 $32.71 $32.72 $27.98 14,689
2015-09-24 $32.71 $32.72 $32.47 $32.61 $27.89 12,388
2015-09-23 $32.99 $32.99 $32.71 $32.75 $28.01 17,169
2015-09-22 $32.98 $32.98 $32.70 $32.79 $28.04 27,609
2015-09-21 $33.34 $33.34 $33.14 $33.19 $28.38 7,185
2015-09-18 $33.36 $33.36 $33.15 $33.15 $28.35 7,062
2015-09-17 $33.54 $33.54 $33.32 $33.49 $28.64 46,653
2015-09-16 $33.23 $33.48 $33.22 $33.48 $28.63 21,686
2015-09-15 $33.16 $33.24 $33.03 $33.23 $28.42 29,926
2015-09-14 $32.98 $33.14 $32.98 $33.04 $28.25 14,616
2015-09-11 $33.10 $33.24 $33.01 $33.12 $28.32 85,356
2015-09-10 $33.08 $33.27 $33.06 $33.06 $28.27 6,195
2015-09-09 $33.45 $33.48 $33.09 $33.09 $28.30 27,204
2015-09-08 $33.03 $33.24 $33.03 $33.24 $28.43 24,238
2015-09-04 $32.95 $32.95 $32.64 $32.82 $28.07 11,033
2015-09-03 $33.16 $33.35 $33.07 $33.18 $28.37 13,229
2015-09-02 $32.92 $33.05 $32.92 $33.05 $28.26 1,985
2015-09-01 $32.98 $33.05 $32.70 $32.80 $28.05 28,526
2015-08-31 $33.63 $33.63 $33.35 $33.37 $28.54 3,675
2015-08-28 $33.52 $33.66 $33.48 $33.61 $28.74 21,261
2015-08-27 $33.34 $33.68 $33.30 $33.55 $28.69 18,644
2015-08-26 $33.01 $33.07 $32.72 $33.06 $28.27 31,141
2015-08-25 $33.16 $33.24 $32.74 $32.74 $28.00 20,767
2015-08-24 $33.42 $33.42 $32.32 $32.45 $27.75 166,027
2015-08-21 $34.09 $34.09 $33.50 $33.50 $28.65 441,623
2015-08-20 $34.30 $34.34 $34.08 $34.08 $29.14 25,909
2015-08-19 $34.72 $34.72 $34.44 $34.54 $29.53 44,095
2015-08-18 $34.86 $34.86 $34.68 $34.77 $29.73 18,041
2015-08-17 $34.74 $34.90 $34.74 $34.89 $29.84 9,373
2015-08-14 $34.76 $34.85 $34.70 $34.85 $29.80 5,652
2015-08-13 $34.93 $34.93 $34.67 $34.77 $29.73 8,884
2015-08-12 $34.88 $34.88 $34.56 $34.66 $29.64 22,441
2015-08-11 $35.06 $35.06 $34.88 $35.01 $29.94 39,905
2015-08-10 $35.27 $35.27 $35.12 $35.17 $30.08 100,798
2015-08-07 $35.15 $35.15 $34.94 $35.06 $29.98 473,964
2015-08-06 $35.16 $35.20 $34.94 $35.05 $29.97 20,561
2015-08-05 $35.15 $35.22 $35.09 $35.13 $30.04 23,725
2015-08-04 $35.10 $35.15 $35.02 $35.02 $29.95 4,352
2015-08-03 $35.08 $35.17 $35.02 $35.07 $29.99 10,799
2015-07-31 $35.30 $35.34 $35.06 $35.10 $30.02 7,897
2015-07-30 $35.07 $35.07 $34.88 $35.03 $29.96 23,370
2015-07-29 $34.87 $35.02 $34.85 $35.00 $29.93 12,207
2015-07-28 $34.62 $34.88 $34.59 $34.87 $29.82 9,412
2015-07-27 $34.75 $34.77 $34.56 $34.56 $29.55 15,847
2015-07-24 $34.96 $35.02 $34.82 $34.82 $29.77 7,324
2015-07-23 $35.13 $35.13 $34.96 $35.03 $29.95 16,117
2015-07-22 $35.20 $35.20 $35.07 $35.08 $30.00 14,188
2015-07-21 $35.40 $35.40 $35.15 $35.22 $30.12 102,405
2015-07-20 $35.34 $35.39 $35.23 $35.39 $30.26 18,056
2015-07-17 $35.32 $35.33 $35.24 $35.33 $30.21 3,614
2015-07-16 $35.39 $35.46 $35.30 $35.30 $30.19 17,417
2015-07-15 $35.15 $35.19 $35.01 $35.05 $29.97 19,237
2015-07-14 $34.90 $35.25 $34.90 $35.07 $29.99 33,649
2015-07-13 $34.94 $35.15 $34.92 $35.15 $30.06 9,102
2015-07-10 $34.85 $34.86 $34.68 $34.81 $29.77 25,460
2015-07-09 $34.61 $34.61 $34.40 $34.42 $29.43 6,367
2015-07-08 $34.50 $34.50 $34.13 $34.14 $29.20 21,076
2015-07-07 $34.49 $34.68 $34.37 $34.67 $29.65 24,952
2015-07-06 $34.72 $34.72 $34.55 $34.65 $29.63 16,635
2015-07-02 $34.98 $34.98 $34.71 $34.87 $29.82 54,947
2015-07-01 $34.99 $34.99 $34.68 $34.78 $29.74 19,313
2015-06-30 $35.18 $35.18 $34.61 $34.66 $29.64 20,488
2015-06-29 $35.30 $35.30 $34.89 $34.89 $29.60 27,795
2015-06-26 $35.51 $35.56 $35.37 $35.39 $30.02 14,306
2015-06-25 $35.68 $35.68 $35.41 $35.42 $30.05 10,679
2015-06-24 $35.43 $35.72 $35.43 $35.56 $30.16 11,434
2015-06-23 $35.59 $35.71 $35.56 $35.56 $30.17 14,972
2015-06-22 $35.66 $35.74 $35.60 $35.65 $30.25 10,093
2015-06-19 $35.35 $35.47 $35.35 $35.42 $30.05 29,501
2015-06-18 $35.32 $35.53 $35.30 $35.44 $30.06 9,100
2015-06-17 $35.32 $35.32 $35.08 $35.20 $29.86 6,218
2015-06-16 $35.13 $35.34 $35.13 $35.32 $29.96 13,697
2015-06-15 $35.24 $35.25 $35.16 $35.18 $29.84 40,219
2015-06-12 $35.47 $35.47 $35.28 $35.37 $30.01 20,283
2015-06-11 $35.34 $35.61 $35.34 $35.56 $30.17 14,993
2015-06-10 $35.15 $35.43 $35.14 $35.30 $29.95 15,910
2015-06-09 $35.29 $35.29 $35.04 $35.07 $29.75 21,278
2015-06-08 $35.35 $35.35 $35.19 $35.19 $29.85 19,595
2015-06-05 $35.53 $35.53 $35.26 $35.30 $29.95 12,411
2015-06-04 $35.73 $35.73 $35.42 $35.52 $30.13 45,626
2015-06-03 $35.75 $35.76 $35.60 $35.60 $30.20 19,553
2015-06-02 $35.75 $35.81 $35.62 $35.77 $30.34 12,077
2015-06-01 $35.63 $35.86 $35.63 $35.75 $30.33 16,697
2015-05-29 $36.46 $36.46 $35.76 $35.82 $30.39 17,566
2015-05-28 $36.11 $36.11 $35.87 $36.00 $30.54 77,773
2015-05-27 $35.81 $36.03 $35.77 $35.98 $30.52 9,772
2015-05-26 $36.03 $36.03 $35.74 $35.82 $30.39 14,939
2015-05-22 $35.86 $36.03 $35.86 $35.96 $30.51 4,128
2015-05-21 $36.02 $36.07 $35.92 $36.07 $30.60 10,478
2015-05-20 $35.97 $36.03 $35.85 $35.96 $30.51 18,167
2015-05-19 $36.04 $36.04 $35.84 $35.86 $30.42 27,806
2015-05-18 $36.05 $36.05 $35.84 $35.96 $30.51 18,012
2015-05-15 $35.94 $36.14 $35.91 $36.03 $30.57 13,897
2015-05-14 $35.68 $35.83 $35.68 $35.82 $30.39 10,587
2015-05-13 $35.58 $35.79 $35.49 $35.49 $30.11 7,866
2015-05-12 $35.65 $35.74 $35.45 $35.55 $30.16 21,807
2015-05-11 $35.95 $35.95 $35.60 $35.60 $30.20 5,528
2015-05-08 $36.12 $36.12 $35.83 $35.84 $30.40 19,075
2015-05-07 $35.46 $35.50 $35.36 $35.44 $30.06 21,281
2015-05-06 $35.71 $35.71 $35.26 $35.30 $29.95 22,058
2015-05-05 $36.23 $36.23 $35.47 $35.47 $30.09 9,548
2015-05-04 $35.68 $35.96 $35.68 $35.79 $30.36 14,326
2015-05-01 $35.83 $35.84 $35.71 $35.78 $30.36 10,481
2015-04-30 $35.84 $35.84 $35.64 $35.73 $30.31 28,159
2015-04-29 $36.02 $36.07 $35.84 $35.90 $30.46 44,025
2015-04-28 $36.32 $36.32 $36.11 $36.14 $30.66 21,808
2015-04-27 $36.40 $36.40 $36.19 $36.24 $30.74 18,455
2015-04-24 $36.04 $36.23 $36.04 $36.13 $30.65 6,172
2015-04-23 $35.99 $36.15 $35.95 $36.15 $30.67 25,509
2015-04-22 $36.18 $36.18 $35.93 $36.02 $30.56 8,055
2015-04-21 $36.10 $36.10 $35.97 $36.05 $30.58 10,185
2015-04-20 $36.00 $36.05 $35.90 $35.98 $30.52 28,689
2015-04-17 $36.10 $36.10 $35.78 $35.94 $30.49 14,007
2015-04-16 $36.50 $36.50 $35.94 $36.05 $30.58 28,208
2015-04-15 $36.03 $36.15 $36.00 $36.05 $30.58 23,404
2015-04-14 $36.02 $36.05 $35.94 $35.94 $30.49 83,096
2015-04-13 $35.84 $35.96 $35.81 $35.84 $30.40 25,889
2015-04-10 $35.91 $36.01 $35.91 $35.97 $30.52 4,070
2015-04-09 $36.14 $36.14 $35.80 $35.88 $30.44 5,587
2015-04-08 $35.96 $36.05 $35.85 $35.89 $30.45 22,471
2015-04-07 $35.95 $36.02 $35.90 $35.90 $30.46 18,777
2015-04-06 $35.97 $35.99 $35.84 $35.98 $30.52 22,863
2015-04-02 $35.64 $35.81 $35.64 $35.78 $30.35 16,119
2015-04-01 $35.68 $35.68 $35.44 $35.64 $30.23 14,485
2015-03-31 $35.71 $35.93 $35.48 $35.54 $30.15 11,448
2015-03-30 $35.82 $35.97 $35.76 $35.93 $30.39 6,829
2015-03-27 $35.55 $35.70 $35.55 $35.70 $30.20 5,917
2015-03-26 $35.57 $35.70 $35.55 $35.57 $30.09 20,096
2015-03-25 $36.01 $36.18 $35.78 $35.80 $30.28 5,615
2015-03-24 $36.27 $36.27 $36.09 $36.12 $30.55 25,417
2015-03-23 $36.15 $36.21 $35.96 $36.18 $30.60 18,942
2015-03-20 $36.10 $36.14 $35.93 $36.04 $30.49 15,923
2015-03-19 $35.80 $35.80 $35.62 $35.70 $30.20 28,260
2015-03-18 $35.39 $35.94 $35.32 $35.94 $30.40 12,436
2015-03-17 $35.54 $35.54 $35.30 $35.37 $29.92 43,221
2015-03-16 $35.46 $35.51 $35.42 $35.50 $30.03 8,518
2015-03-13 $35.25 $35.28 $35.10 $35.14 $29.72 37,148
2015-03-12 $35.34 $35.34 $35.25 $35.34 $29.89 51,865
2015-03-11 $35.07 $35.11 $34.95 $35.08 $29.67 14,294
2015-03-10 $35.24 $35.24 $34.96 $35.02 $29.62 16,385
2015-03-09 $35.10 $35.35 $35.10 $35.34 $29.89 11,834
2015-03-06 $35.49 $35.49 $35.16 $35.22 $29.79 10,457
2015-03-05 $35.73 $35.76 $35.61 $35.65 $30.16 56,887
2015-03-04 $36.05 $36.05 $35.51 $35.72 $30.21 99,574
2015-03-03 $35.92 $35.92 $35.65 $35.84 $30.32 126,343
2015-03-02 $35.85 $35.95 $35.76 $35.86 $30.33 21,503
2015-02-27 $35.96 $35.96 $35.80 $35.80 $30.28 9,146
2015-02-26 $35.96 $35.96 $35.78 $35.82 $30.30 12,374
2015-02-25 $35.87 $35.96 $35.82 $35.86 $30.33 31,010
2015-02-24 $35.86 $35.87 $35.66 $35.87 $30.34 9,394
2015-02-23 $35.90 $35.90 $35.67 $35.71 $30.21 23,905
2015-02-20 $35.58 $35.79 $35.48 $35.74 $30.23 10,127
2015-02-19 $35.50 $35.65 $35.50 $35.62 $30.13 189,712
2015-02-18 $35.58 $35.66 $35.46 $35.66 $30.16 14,927
2015-02-17 $35.68 $35.68 $35.44 $35.52 $30.04 8,564
2015-02-13 $35.45 $35.55 $35.43 $35.50 $30.03 8,700
2015-02-12 $35.36 $35.48 $35.35 $35.46 $29.99 14,038
2015-02-11 $35.20 $35.29 $35.08 $35.18 $29.76 20,015
2015-02-10 $35.11 $35.26 $35.10 $35.24 $29.81 125,324
2015-02-09 $35.15 $35.17 $35.08 $35.11 $29.70 15,175
2015-02-06 $35.40 $35.40 $35.16 $35.16 $29.74 5,623
2015-02-05 $35.32 $35.48 $35.23 $35.42 $29.96 24,191
2015-02-04 $35.18 $35.31 $35.14 $35.17 $29.75 12,418
2015-02-03 $35.10 $35.34 $35.08 $35.25 $29.82 15,683
2015-02-02 $34.82 $35.04 $34.69 $35.04 $29.64 23,670
2015-01-30 $34.95 $35.06 $34.80 $34.80 $29.44 13,228
2015-01-29 $34.95 $35.13 $34.87 $35.13 $29.72 11,765
2015-01-28 $35.22 $35.26 $34.95 $34.95 $29.56 15,455
2015-01-27 $35.21 $35.24 $35.06 $35.09 $29.68 11,320
2015-01-26 $35.29 $35.29 $35.09 $35.25 $29.82 19,143
2015-01-23 $35.13 $35.23 $35.05 $35.05 $29.65 33,446
2015-01-22 $34.99 $35.21 $34.88 $35.12 $29.71 67,671
2015-01-21 $34.98 $34.98 $34.80 $34.96 $29.57 11,807
2015-01-20 $34.94 $34.94 $34.69 $34.80 $29.44 14,153
2015-01-16 $34.63 $34.73 $34.61 $34.70 $29.35 19,145
2015-01-15 $34.59 $34.65 $34.51 $34.54 $29.22 4,045
2015-01-14 $34.38 $34.62 $34.35 $34.55 $29.23 16,304
2015-01-13 $34.78 $34.93 $34.46 $34.61 $29.28 60,636
2015-01-12 $34.70 $34.72 $34.58 $34.64 $29.30 16,585
2015-01-09 $34.92 $34.98 $34.69 $34.76 $29.40 31,886
2015-01-08 $34.70 $34.83 $34.70 $34.80 $29.44 40,775
2015-01-07 $34.63 $34.63 $34.32 $34.50 $29.18 10,376
2015-01-06 $34.41 $34.41 $34.10 $34.24 $28.96 59,028
2015-01-05 $34.64 $34.64 $34.29 $34.38 $29.08 424,711
2015-01-02 $34.73 $34.89 $34.60 $34.72 $29.37 30,007
2014-12-31 $34.93 $34.99 $34.70 $34.70 $29.35 41,792
2014-12-30 $34.84 $35.01 $34.83 $34.94 $29.56 46,917
2014-12-29 $35.10 $35.10 $34.89 $35.08 $29.67 25,784
2014-12-26 $35.62 $35.67 $35.54 $35.60 $29.63 142,158
2014-12-24 $35.47 $35.53 $35.43 $35.53 $29.57 26,530
2014-12-23 $35.50 $35.63 $35.34 $35.45 $29.51 19,467
2014-12-22 $35.27 $35.48 $35.23 $35.48 $29.53 12,939
2014-12-19 $35.08 $35.35 $35.01 $35.35 $29.43 154,692
2014-12-18 $34.90 $35.34 $34.90 $35.34 $29.42 41,340
2014-12-17 $34.68 $34.85 $34.55 $34.84 $29.00 140,978
2014-12-16 $34.29 $34.66 $34.29 $34.42 $28.65 14,331
2014-12-15 $34.85 $34.85 $34.33 $34.43 $28.66 86,410
2014-12-12 $34.99 $34.99 $34.70 $34.75 $28.93 27,388
2014-12-11 $35.24 $35.24 $34.98 $34.99 $29.13 17,933
2014-12-10 $35.00 $35.14 $34.93 $34.93 $29.08 11,369
2014-12-09 $35.17 $35.20 $34.96 $35.14 $29.25 19,616
2014-12-08 $35.40 $35.43 $35.23 $35.30 $29.38 25,191
2014-12-05 $35.34 $35.49 $35.32 $35.41 $29.47 19,291
2014-12-04 $35.49 $35.50 $35.40 $35.42 $29.48 28,392
2014-12-03 $35.39 $35.50 $35.39 $35.50 $29.55 14,601
2014-12-02 $35.59 $35.59 $35.23 $35.29 $29.37 19,061
2014-12-01 $35.35 $35.41 $35.31 $35.41 $29.47 20,313
2014-11-28 $35.79 $35.79 $35.41 $35.41 $29.48 2,042
2014-11-26 $35.48 $35.59 $35.48 $35.59 $29.62 15,578
2014-11-25 $35.47 $35.59 $35.37 $35.59 $29.62 26,189

SPDR SSgA Global Allocation ETF (GAL) News Headlines

Recent SPDR SSgA Global Allocation ETF (GAL) News
Time Published Title News Site