SPDR SSgA Income Allocation ETF (INKM) Exchange: NYSE ARCA

Data as of April 26, 2024

$30.45 ($0.04) 0.15%

SPDR SSgA Income Allocation ETF - Daily Information
Click for more stock information on SPDR SSgA Income Allocation ETF.
Daily Information Data
Date April 26, 2024
Open $30.49
Previous Close $30.45
High $30.49
Low $30.45
Adjusted Open $30.49
Previous Adjusted Close $30.45
Adjusted High $30.49
Adjusted Low $30.45

About SPDR SSgA Income Allocation ETF (INKM)

SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”) primarily invests the assets of the Fund among exchange traded products (“ETPs”) that provide exposure to five primary asset classes: (i) domestic and international equity securities; (ii) domestic and international investment-grade and high yield debt securities (commonly known as “junk bonds”); (iii) hybrid equity/debt securities (such as preferred stock and convertible securities); (iv) first lien senior secured floating rate bank loans, commonly referred to as “Senior Loans”; and (v) real estate investment trusts (“REITs”), including equity REITs and mortgage REITs. The Fund's allocation among those asset classes will be in proportions consistent with the Adviser's evaluation of the expected returns and risks of each asset class as well as the allocation that, in the Adviser's view, will best meet the Fund's investment objective. 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 will consist of a diversified mix of domestic and international, including emerging markets, equity securities, investment-grade and high yield government and corporate bonds, hybrid securities such as preferred stock and convertible securities, inflation protected securities, Senior Loans and REITs. 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”), and exchange traded notes (“ETNs”). 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 Income Allocation ETF (INKM)

Date Open High Low Close Adj.Close Volume
2024-04-26 $30.49 $30.49 $30.45 $30.45 $30.45 2,348
2024-04-25 $30.35 $30.40 $30.35 $30.40 $30.40 2,425
2024-04-24 $30.46 $30.52 $30.43 $30.51 $30.51 7,242
2024-04-23 $30.42 $30.56 $30.42 $30.53 $30.53 998
2024-04-22 $30.23 $30.40 $30.23 $30.38 $30.38 5,319
2024-04-19 $30.20 $30.24 $30.20 $30.24 $30.24 2,048
2024-04-18 $30.08 $30.15 $30.07 $30.11 $30.11 3,092
2024-04-17 $30.07 $30.15 $30.07 $30.10 $30.10 2,682
2024-04-16 $30.00 $30.04 $29.95 $30.00 $30.00 7,806
2024-04-15 $30.29 $30.29 $30.10 $30.14 $30.14 5,890
2024-04-12 $30.47 $30.47 $30.39 $30.39 $30.39 3,304
2024-04-11 $30.59 $30.59 $30.46 $30.54 $30.54 1,892
2024-04-10 $30.72 $30.72 $30.53 $30.60 $30.60 6,441
2024-04-09 $31.04 $31.04 $30.97 $31.03 $31.03 1,917
2024-04-08 $30.87 $30.92 $30.87 $30.91 $30.91 2,665
2024-04-05 $30.82 $30.88 $30.82 $30.86 $30.86 6,862
2024-04-04 $31.04 $31.06 $30.87 $30.89 $30.89 17,462
2024-04-03 $30.85 $30.95 $30.85 $30.95 $30.95 9,151
2024-04-02 $30.86 $30.91 $30.86 $30.91 $30.91 14,500
2024-04-01 $31.01 $31.01 $30.99 $31.01 $31.01 6,409
2024-03-28 $31.20 $31.23 $31.20 $31.21 $31.21 5,814
2024-03-27 $31.00 $31.15 $31.00 $31.15 $31.15 1,637
2024-03-26 $30.92 $30.92 $30.89 $30.89 $30.89 463
2024-03-25 $30.97 $30.98 $30.95 $30.95 $30.95 2,672
2024-03-22 $31.10 $31.10 $30.98 $30.98 $30.98 3,333
2024-03-21 $31.00 $31.04 $30.99 $31.01 $31.01 3,707
2024-03-20 $30.81 $30.93 $30.78 $30.93 $30.93 8,626
2024-03-19 $30.73 $30.78 $30.71 $30.78 $30.78 4,826
2024-03-18 $30.96 $30.97 $30.94 $30.94 $30.69 6,975
2024-03-15 $30.97 $30.99 $30.93 $30.95 $30.70 10,148
2024-03-14 $31.10 $31.10 $30.93 $30.97 $30.72 8,618
2024-03-13 $31.24 $31.25 $31.17 $31.19 $30.94 7,323
2024-03-12 $31.25 $31.25 $31.10 $31.19 $30.94 19,225
2024-03-11 $31.15 $31.21 $31.15 $31.21 $30.96 2,189
2024-03-08 $31.17 $31.23 $31.17 $31.18 $30.93 5,190
2024-03-07 $31.18 $31.18 $31.12 $31.15 $30.90 47,818
2024-03-06 $31.04 $31.11 $31.03 $31.07 $30.82 10,609
2024-03-05 $30.99 $30.99 $30.93 $30.95 $30.70 15,331
2024-03-04 $30.81 $30.93 $30.81 $30.90 $30.66 2,674
2024-03-01 $30.86 $30.90 $30.84 $30.90 $30.65 2,223
2024-02-29 $30.74 $30.83 $30.74 $30.82 $30.57 5,153
2024-02-28 $30.61 $30.71 $30.61 $30.71 $30.47 19,819
2024-02-27 $30.68 $30.69 $30.65 $30.68 $30.43 2,243
2024-02-26 $30.71 $30.71 $30.63 $30.65 $30.41 19,047
2024-02-23 $30.75 $30.81 $30.75 $30.78 $30.78 23,157
2024-02-22 $30.65 $30.70 $30.65 $30.68 $30.68 6,056
2024-02-21 $30.63 $30.63 $30.57 $30.60 $30.60 2,363
2024-02-20 $30.59 $30.63 $30.59 $30.60 $30.60 1,761
2024-02-16 $30.49 $30.63 $30.49 $30.57 $30.57 3,239
2024-02-15 $30.48 $30.66 $30.48 $30.66 $30.66 15,782
2024-02-14 $30.40 $30.42 $30.39 $30.42 $30.42 2,746
2024-02-13 $30.29 $30.35 $30.25 $30.28 $30.28 6,245
2024-02-12 $30.57 $30.71 $30.57 $30.67 $30.67 3,610
2024-02-09 $30.53 $30.59 $30.53 $30.59 $30.59 2,229
2024-02-08 $30.58 $30.59 $30.53 $30.58 $30.58 3,600
2024-02-07 $30.64 $30.66 $30.61 $30.63 $30.63 11,108
2024-02-06 $30.55 $30.67 $30.55 $30.67 $30.67 7,808
2024-02-05 $30.65 $30.65 $30.47 $30.51 $30.51 8,997
2024-02-02 $30.71 $30.79 $30.71 $30.79 $30.79 738
2024-02-01 $30.84 $30.99 $30.83 $30.99 $30.99 2,667
2024-01-31 $30.95 $30.95 $30.74 $30.74 $30.74 13,616
2024-01-30 $30.81 $30.85 $30.74 $30.84 $30.84 12,330
2024-01-29 $30.80 $30.83 $30.72 $30.83 $30.83 2,848
2024-01-26 $30.72 $30.73 $30.70 $30.72 $30.72 12,740
2024-01-25 $30.68 $30.72 $30.65 $30.72 $30.72 78,688
2024-01-24 $30.61 $30.62 $30.50 $30.50 $30.50 4,547
2024-01-23 $30.58 $30.59 $30.53 $30.59 $30.59 4,129
2024-01-22 $30.71 $30.71 $30.61 $30.64 $30.64 6,981
2024-01-19 $30.41 $30.60 $30.41 $30.58 $30.58 3,694
2024-01-18 $30.50 $30.50 $30.42 $30.46 $30.46 1,625
2024-01-17 $30.49 $30.50 $30.45 $30.50 $30.50 7,407
2024-01-16 $30.75 $30.76 $30.63 $30.63 $30.63 7,030
2024-01-12 $30.93 $30.94 $30.90 $30.91 $30.91 7,702
2024-01-11 $30.85 $30.89 $30.78 $30.89 $30.89 18,021
2024-01-10 $30.88 $30.91 $30.88 $30.89 $30.89 1,861
2024-01-09 $30.84 $30.90 $30.84 $30.88 $30.88 2,412
2024-01-08 $30.76 $30.97 $30.75 $30.97 $30.97 57,698
2024-01-05 $30.86 $30.92 $30.74 $30.80 $30.80 8,218
2024-01-04 $30.84 $30.87 $30.77 $30.77 $30.77 2,170
2024-01-03 $30.94 $30.94 $30.77 $30.87 $30.87 34,028
2024-01-02 $30.95 $31.00 $30.94 $30.98 $30.98 6,436
2023-12-29 $31.10 $31.10 $31.04 $31.04 $31.04 7,275
2023-12-28 $31.20 $31.21 $31.15 $31.15 $31.15 6,888
2023-12-27 $31.10 $31.22 $31.10 $31.19 $31.19 8,249
2023-12-26 $30.99 $31.08 $30.98 $31.08 $31.08 1,612
2023-12-22 $31.06 $31.08 $30.95 $30.95 $30.95 3,211
2023-12-21 $30.95 $30.95 $30.81 $30.95 $30.95 6,209
2023-12-20 $30.98 $31.00 $30.76 $30.79 $30.79 7,901
2023-12-19 $30.90 $30.95 $30.88 $30.95 $30.95 11,201
2023-12-18 $31.31 $31.31 $31.15 $31.17 $30.76 3,036
2023-12-15 $31.27 $31.27 $31.18 $31.22 $31.22 4,672
2023-12-14 $31.27 $31.39 $31.27 $31.39 $31.39 55,384
2023-12-13 $30.41 $30.91 $30.38 $30.90 $30.90 21,288
2023-12-12 $30.28 $30.37 $30.28 $30.34 $30.34 17,452
2023-12-11 $30.30 $30.32 $30.28 $30.32 $30.32 4,833
2023-12-08 $30.29 $30.31 $30.27 $30.31 $30.31 1,870
2023-12-07 $30.34 $30.38 $30.34 $30.35 $30.35 27,441
2023-12-06 $30.43 $30.44 $30.28 $30.30 $30.30 48,180
2023-12-05 $30.26 $30.26 $30.22 $30.23 $30.23 8,618
2023-12-04 $30.18 $30.24 $30.17 $30.24 $30.24 5,537
2023-12-01 $29.90 $30.26 $29.90 $30.26 $30.26 11,898
2023-11-30 $29.83 $29.89 $29.81 $29.87 $29.87 58,794
2023-11-29 $29.88 $29.92 $29.85 $29.87 $29.87 3,210
2023-11-28 $29.71 $29.74 $29.71 $29.72 $29.72 1,383
2023-11-27 $29.49 $29.62 $29.49 $29.62 $29.62 3,289
2023-11-24 $29.54 $29.55 $29.54 $29.55 $29.55 152
2023-11-22 $29.49 $29.54 $29.49 $29.54 $29.54 238
2023-11-21 $29.51 $29.51 $29.47 $29.49 $29.49 1,183
2023-11-20 $29.44 $29.61 $29.44 $29.59 $29.59 19,394
2023-11-17 $29.47 $29.48 $29.46 $29.47 $29.47 1,644
2023-11-16 $29.33 $29.38 $29.31 $29.38 $29.38 5,051
2023-11-15 $29.39 $29.40 $29.35 $29.37 $29.37 17,136
2023-11-14 $29.22 $29.39 $29.22 $29.36 $29.36 2,637
2023-11-13 $28.75 $28.75 $28.72 $28.72 $28.72 1,895
2023-11-10 $28.70 $28.79 $28.68 $28.78 $28.78 3,984
2023-11-09 $28.90 $28.90 $28.63 $28.63 $28.63 26,321
2023-11-08 $28.89 $28.94 $28.88 $28.94 $28.94 12,436
2023-11-07 $28.85 $28.91 $28.85 $28.88 $28.88 2,373
2023-11-06 $28.90 $28.90 $28.88 $28.89 $28.89 2,882
2023-11-03 $29.10 $29.11 $29.05 $29.05 $29.05 61,096
2023-11-02 $28.68 $28.77 $28.63 $28.75 $28.75 6,081
2023-11-01 $28.10 $28.25 $28.10 $28.25 $28.25 1,026
2023-10-31 $27.95 $28.01 $27.95 $28.01 $28.01 1,358
2023-10-30 $27.82 $27.91 $27.82 $27.91 $27.91 542
2023-10-27 $28.04 $28.04 $27.78 $27.78 $27.78 2,192
2023-10-26 $27.91 $28.00 $27.91 $27.97 $27.97 3,677
2023-10-25 $27.87 $27.88 $27.83 $27.86 $27.86 10,781
2023-10-24 $28.08 $28.11 $28.05 $28.11 $28.11 751
2023-10-23 $27.85 $28.06 $27.85 $27.93 $27.93 3,603
2023-10-20 $28.00 $28.01 $27.95 $27.95 $27.95 2,747
2023-10-19 $28.20 $28.20 $28.02 $28.02 $28.02 772
2023-10-18 $28.29 $28.29 $28.23 $28.25 $28.25 4,223
2023-10-17 $28.51 $28.51 $28.51 $28.51 $28.51 175
2023-10-16 $28.46 $28.57 $28.46 $28.57 $28.57 3,073
2023-10-13 $28.56 $28.56 $28.45 $28.51 $28.51 2,583
2023-10-12 $28.57 $28.57 $28.41 $28.45 $28.45 2,248
2023-10-11 $28.72 $28.74 $28.62 $28.74 $28.74 2,116
2023-10-10 $28.40 $28.62 $28.40 $28.56 $28.56 5,142
2023-10-09 $28.17 $28.41 $28.17 $28.41 $28.41 24,436
2023-10-06 $28.00 $28.25 $27.90 $28.18 $28.18 5,022
2023-10-05 $28.11 $28.15 $28.10 $28.15 $28.15 265
2023-10-04 $28.21 $28.21 $28.17 $28.20 $28.20 1,252
2023-10-03 $28.35 $28.35 $28.07 $28.10 $28.10 8,193
2023-10-02 $28.62 $28.62 $28.41 $28.45 $28.45 1,845
2023-09-29 $28.97 $28.97 $28.80 $28.80 $28.80 774
2023-09-28 $28.70 $28.80 $28.70 $28.80 $28.80 2,626
2023-09-27 $28.84 $28.84 $28.65 $28.71 $28.71 10,375
2023-09-26 $29.05 $29.05 $28.79 $28.79 $28.79 11,262
2023-09-25 $29.09 $29.10 $29.03 $29.07 $29.07 12,843
2023-09-22 $29.30 $29.30 $29.19 $29.19 $29.19 3,783
2023-09-21 $29.34 $29.34 $29.15 $29.15 $29.15 994
2023-09-20 $29.77 $29.77 $29.59 $29.59 $29.59 1,542
2023-09-19 $29.59 $29.61 $29.59 $29.61 $29.61 938
2023-09-18 $30.06 $30.06 $29.99 $30.01 $29.67 1,008
2023-09-15 $30.02 $30.06 $30.02 $30.03 $29.69 3,060
2023-09-14 $30.11 $30.13 $30.09 $30.12 $29.78 5,183
2023-09-13 $29.95 $29.99 $29.94 $29.95 $29.61 9,605
2023-09-12 $30.00 $30.00 $29.92 $29.99 $29.65 5,766
2023-09-11 $29.98 $29.98 $29.94 $29.96 $29.62 5,090
2023-09-08 $29.95 $29.95 $29.89 $29.92 $29.57 3,330
2023-09-07 $29.88 $29.88 $29.78 $29.88 $29.54 19,488
2023-09-06 $29.84 $29.85 $29.81 $29.82 $29.48 2,499
2023-09-05 $30.02 $30.02 $29.95 $29.95 $29.61 898
2023-09-01 $30.34 $30.34 $30.16 $30.22 $29.87 4,005
2023-08-31 $30.35 $30.35 $30.25 $30.25 $29.90 2,268
2023-08-30 $30.33 $30.33 $30.26 $30.26 $29.92 2,768
2023-08-29 $29.95 $30.26 $29.95 $30.26 $29.91 4,337
2023-08-28 $29.91 $30.01 $29.91 $30.01 $29.67 12,168
2023-08-25 $29.87 $29.89 $29.81 $29.86 $29.86 4,736
2023-08-24 $29.92 $29.93 $29.79 $29.79 $29.79 7,172
2023-08-23 $29.74 $29.91 $29.74 $29.91 $29.91 2,387
2023-08-22 $29.59 $29.61 $29.58 $29.59 $29.59 9,648
2023-08-21 $29.72 $29.72 $29.56 $29.61 $29.61 2,186
2023-08-18 $29.64 $29.74 $29.64 $29.70 $29.70 2,054
2023-08-17 $29.87 $29.87 $29.67 $29.67 $29.67 11,973
2023-08-16 $29.92 $29.94 $29.79 $29.79 $29.79 2,045
2023-08-15 $30.00 $30.00 $29.90 $29.90 $29.90 1,786
2023-08-14 $30.15 $30.15 $30.11 $30.13 $30.13 1,445
2023-08-11 $30.19 $30.30 $30.19 $30.23 $30.23 2,411
2023-08-10 $30.47 $30.50 $30.24 $30.27 $30.27 13,476
2023-08-09 $30.35 $30.37 $30.30 $30.31 $30.31 5,496
2023-08-08 $30.19 $30.30 $30.19 $30.30 $30.30 1,061
2023-08-07 $30.30 $30.33 $30.30 $30.33 $30.33 3,415
2023-08-04 $30.40 $30.43 $30.25 $30.26 $30.26 5,962
2023-08-03 $30.19 $30.19 $30.13 $30.13 $30.13 11,811
2023-08-02 $30.39 $30.39 $30.33 $30.36 $30.36 5,171
2023-08-01 $30.78 $30.78 $30.58 $30.60 $30.60 6,176
2023-07-31 $30.87 $30.88 $30.84 $30.86 $30.86 1,160
2023-07-28 $30.87 $30.88 $30.81 $30.82 $30.82 5,040
2023-07-27 $30.98 $30.98 $30.66 $30.69 $30.69 4,840
2023-07-26 $30.92 $30.97 $30.92 $30.96 $30.96 1,868
2023-07-25 $30.87 $30.88 $30.82 $30.82 $30.82 7,944
2023-07-24 $30.93 $30.93 $30.87 $30.87 $30.87 1,320
2023-07-21 $30.87 $30.89 $30.84 $30.84 $30.84 1,423
2023-07-20 $30.81 $30.83 $30.77 $30.83 $30.83 6,478
2023-07-19 $30.79 $30.92 $30.79 $30.92 $30.92 29,588
2023-07-18 $30.79 $30.80 $30.72 $30.76 $30.76 2,405
2023-07-17 $30.60 $30.68 $30.60 $30.65 $30.65 2,299
2023-07-14 $30.80 $30.80 $30.67 $30.67 $30.67 2,959
2023-07-13 $30.78 $30.86 $30.77 $30.84 $30.84 3,668
2023-07-12 $30.51 $30.62 $30.51 $30.60 $30.60 10,071
2023-07-11 $30.21 $30.34 $30.21 $30.34 $30.34 282
2023-07-10 $30.10 $30.11 $30.06 $30.11 $30.11 2,847
2023-07-07 $30.07 $30.13 $30.01 $30.01 $30.01 1,600
2023-07-06 $30.14 $30.14 $29.88 $29.94 $29.94 2,940
2023-07-05 $30.29 $30.30 $30.25 $30.25 $30.25 5,268
2023-07-03 $30.39 $30.40 $30.39 $30.39 $30.39 508
2023-06-30 $30.25 $30.30 $30.22 $30.30 $30.30 3,248
2023-06-29 $30.10 $30.10 $30.10 $30.10 $30.10 115
2023-06-28 $30.06 $30.16 $30.06 $30.15 $30.15 3,460
2023-06-27 $30.05 $30.16 $30.05 $30.14 $30.14 11,145
2023-06-26 $29.93 $30.02 $29.93 $29.99 $29.99 3,737
2023-06-23 $30.00 $30.00 $29.84 $29.84 $29.84 1,540
2023-06-22 $30.06 $30.06 $29.99 $29.99 $29.99 1,915
2023-06-21 $30.12 $30.20 $30.12 $30.20 $30.20 2,210
2023-06-20 $30.19 $30.22 $30.17 $30.17 $30.17 3,845
2023-06-16 $30.74 $30.75 $30.74 $30.74 $30.74 520
2023-06-15 $30.54 $30.76 $30.54 $30.76 $30.76 2,885
2023-06-14 $30.63 $30.64 $30.54 $30.54 $30.54 864
2023-06-13 $30.54 $30.54 $30.49 $30.51 $30.51 7,948
2023-06-12 $30.38 $30.44 $30.38 $30.44 $30.44 693
2023-06-09 $30.44 $30.45 $30.40 $30.41 $30.41 3,056
2023-06-08 $30.33 $30.45 $30.33 $30.45 $30.45 1,286
2023-06-07 $30.41 $30.41 $30.29 $30.33 $30.33 2,952
2023-06-06 $30.15 $30.34 $30.15 $30.34 $30.34 1,474
2023-06-05 $30.18 $30.19 $30.17 $30.17 $30.17 841
2023-06-02 $30.02 $30.24 $30.02 $30.23 $30.23 2,820
2023-06-01 $29.85 $30.00 $29.85 $29.99 $29.99 4,725
2023-05-31 $29.71 $29.83 $29.71 $29.83 $29.83 4,760
2023-05-30 $29.77 $29.87 $29.77 $29.87 $29.87 2,653
2023-05-26 $29.60 $29.78 $29.58 $29.78 $29.78 20,401
2023-05-25 $29.53 $29.56 $29.53 $29.56 $29.56 2,974
2023-05-24 $29.76 $29.79 $29.73 $29.73 $29.73 17,053
2023-05-23 $29.88 $30.03 $29.88 $29.91 $29.91 10,571
2023-05-22 $30.05 $30.05 $30.00 $30.02 $30.02 3,650
2023-05-19 $29.96 $30.01 $29.95 $29.96 $29.96 3,226
2023-05-18 $29.94 $30.00 $29.93 $30.00 $30.00 4,717
2023-05-17 $29.92 $30.04 $29.92 $30.04 $30.04 1,638
2023-05-16 $30.00 $30.00 $29.89 $29.89 $29.89 4,177
2023-05-15 $30.11 $30.15 $30.11 $30.13 $30.13 2,568
2023-05-12 $30.19 $30.19 $30.07 $30.09 $30.09 1,428
2023-05-11 $30.15 $30.15 $30.13 $30.15 $30.15 1,230
2023-05-10 $30.27 $30.30 $30.18 $30.27 $30.27 6,762
2023-05-09 $30.16 $30.19 $30.13 $30.17 $30.17 6,249
2023-05-08 $30.35 $30.35 $30.22 $30.25 $30.25 1,411
2023-05-05 $30.23 $30.32 $30.23 $30.32 $30.32 443
2023-05-04 $30.10 $30.10 $30.06 $30.09 $30.09 3,233
2023-05-03 $30.32 $30.34 $30.19 $30.19 $30.19 3,082
2023-05-02 $30.21 $30.22 $30.20 $30.22 $30.22 2,073
2023-05-01 $30.46 $30.47 $30.36 $30.36 $30.36 118,995
2023-04-28 $30.59 $30.61 $30.57 $30.59 $30.59 33,426
2023-04-27 $30.26 $30.40 $30.26 $30.40 $30.40 195
2023-04-26 $30.40 $30.40 $30.20 $30.23 $30.23 1,753
2023-04-25 $30.50 $30.50 $30.37 $30.37 $30.37 4,734
2023-04-24 $30.45 $30.52 $30.43 $30.51 $30.51 6,048
2023-04-21 $30.42 $30.42 $30.42 $30.42 $30.42 362
2023-04-20 $30.41 $30.45 $30.39 $30.41 $30.41 5,127
2023-04-19 $30.42 $30.46 $30.36 $30.44 $30.44 6,301
2023-04-18 $30.47 $30.51 $30.41 $30.45 $30.45 2,808
2023-04-17 $30.40 $30.45 $30.35 $30.45 $30.45 3,881
2023-04-14 $30.36 $30.43 $30.36 $30.43 $30.43 2,600
2023-04-13 $30.58 $30.61 $30.55 $30.59 $30.59 3,489
2023-04-12 $30.70 $30.70 $30.50 $30.50 $30.50 5,464
2023-04-11 $30.52 $30.54 $30.45 $30.50 $30.50 4,319
2023-04-10 $30.33 $30.40 $30.29 $30.40 $30.40 2,732
2023-04-06 $30.51 $30.51 $30.50 $30.50 $30.50 225
2023-04-05 $30.42 $30.42 $30.40 $30.42 $30.42 1,200
2023-04-04 $30.36 $30.39 $30.36 $30.38 $30.38 2,282
2023-04-03 $30.33 $30.45 $30.31 $30.39 $30.39 4,571
2023-03-31 $30.23 $30.33 $30.23 $30.33 $30.33 1,549
2023-03-30 $30.12 $30.12 $30.02 $30.09 $30.09 4,888
2023-03-29 $29.84 $29.94 $29.84 $29.94 $29.94 3,354
2023-03-28 $29.68 $29.72 $29.65 $29.72 $29.72 8,146
2023-03-27 $29.72 $29.72 $29.66 $29.66 $29.66 41,964
2023-03-24 $29.52 $29.65 $29.51 $29.64 $29.64 8,860
2023-03-23 $29.78 $29.80 $29.52 $29.53 $29.53 4,955
2023-03-22 $29.72 $29.72 $29.65 $29.65 $29.65 906
2023-03-21 $29.63 $29.71 $29.63 $29.71 $29.71 5,914
2023-03-20 $29.85 $29.90 $29.78 $29.79 $29.55 12,140
2023-03-17 $29.81 $29.81 $29.74 $29.74 $29.74 1,920
2023-03-16 $29.83 $29.92 $29.82 $29.90 $29.90 1,100
2023-03-15 $29.73 $29.74 $29.73 $29.74 $29.74 304
2023-03-14 $29.97 $30.09 $29.93 $29.93 $29.93 1,909
2023-03-13 $29.84 $30.04 $29.82 $29.82 $29.82 1,862
2023-03-10 $30.07 $30.17 $29.90 $29.99 $29.99 4,967
2023-03-09 $30.35 $30.35 $30.03 $30.06 $30.06 12,225
2023-03-08 $30.34 $30.39 $30.25 $30.25 $30.25 4,046
2023-03-07 $30.34 $30.34 $30.24 $30.25 $30.25 3,161
2023-03-06 $30.58 $30.61 $30.48 $30.49 $30.49 10,507
2023-03-03 $30.46 $30.62 $30.46 $30.52 $30.52 9,537
2023-03-02 $30.10 $30.20 $30.10 $30.20 $30.20 1,210
2023-03-01 $30.27 $30.27 $30.22 $30.22 $30.22 5,081
2023-02-28 $30.40 $30.40 $30.29 $30.29 $30.29 7,609
2023-02-27 $30.48 $30.48 $30.35 $30.37 $30.37 27,616
2023-02-24 $30.32 $30.32 $30.25 $30.28 $30.28 9,145
2023-02-23 $30.52 $30.57 $30.39 $30.53 $30.53 38,921
2023-02-22 $30.40 $30.45 $30.36 $30.36 $30.36 1,020
2023-02-21 $30.63 $30.63 $30.31 $30.31 $30.31 8,350
2023-02-17 $30.61 $30.79 $30.61 $30.76 $30.76 7,394
2023-02-16 $30.78 $30.83 $30.64 $30.71 $30.71 34,535
2023-02-15 $30.85 $30.89 $30.80 $30.89 $30.89 10,595
2023-02-14 $31.03 $31.03 $30.83 $30.97 $30.97 965
2023-02-13 $30.89 $31.03 $30.89 $31.01 $31.01 16,608
2023-02-10 $30.85 $30.85 $30.80 $30.85 $30.85 35,824
2023-02-09 $31.19 $31.19 $30.92 $30.93 $30.93 52,564
2023-02-08 $31.10 $31.10 $31.05 $31.09 $31.09 5,948
2023-02-07 $31.00 $31.22 $30.99 $31.15 $31.15 62,199
2023-02-06 $31.18 $31.18 $31.06 $31.11 $31.11 3,980
2023-02-03 $31.49 $31.52 $31.35 $31.36 $31.36 65,350
2023-02-02 $31.73 $31.80 $31.66 $31.74 $31.74 7,524
2023-02-01 $31.38 $31.68 $31.30 $31.59 $31.59 15,154
2023-01-31 $31.12 $31.31 $31.12 $31.31 $31.31 8,762
2023-01-30 $31.24 $31.24 $31.13 $31.14 $31.14 6,203
2023-01-27 $31.23 $31.34 $31.22 $31.29 $31.29 6,192
2023-01-26 $31.21 $31.29 $31.17 $31.29 $31.29 2,595
2023-01-25 $31.22 $31.25 $31.13 $31.24 $31.24 32,632
2023-01-24 $31.10 $31.24 $31.02 $31.19 $31.19 6,994
2023-01-23 $31.04 $31.16 $31.04 $31.10 $31.10 62,817
2023-01-20 $30.88 $31.06 $30.88 $31.05 $31.05 89,364
2023-01-19 $30.99 $31.01 $30.89 $30.96 $30.96 8,374
2023-01-18 $31.29 $31.29 $31.01 $31.01 $31.01 5,120
2023-01-17 $31.03 $31.09 $30.99 $31.01 $31.01 48,273
2023-01-13 $30.97 $31.02 $30.94 $31.00 $31.00 6,233
2023-01-12 $30.75 $31.05 $30.72 $31.01 $31.01 22,958
2023-01-11 $30.61 $30.72 $30.61 $30.72 $30.72 4,176
2023-01-10 $30.38 $30.46 $30.35 $30.44 $30.44 12,888
2023-01-09 $30.48 $30.59 $30.47 $30.47 $30.47 26,204
2023-01-06 $29.98 $30.38 $29.96 $30.36 $30.36 56,206
2023-01-05 $29.79 $29.90 $29.79 $29.88 $29.88 6,170
2023-01-04 $29.93 $29.98 $29.83 $29.96 $29.96 23,539
2023-01-03 $29.80 $29.80 $29.53 $29.61 $29.61 31,332
2022-12-30 $29.46 $29.54 $29.44 $29.49 $29.49 25,717
2022-12-29 $29.54 $29.67 $29.54 $29.63 $29.63 9,921
2022-12-28 $29.65 $29.65 $29.33 $29.33 $29.33 31,708
2022-12-27 $29.65 $29.72 $29.64 $29.66 $29.66 10,973
2022-12-23 $29.78 $29.78 $29.66 $29.76 $29.76 8,481
2022-12-22 $29.72 $29.73 $29.55 $29.73 $29.73 6,916
2022-12-21 $29.78 $29.83 $29.78 $29.82 $29.82 24,123
2022-12-20 $29.60 $29.60 $29.49 $29.59 $29.59 93,747
2022-12-19 $30.26 $30.27 $30.10 $30.14 $29.61 67,814
2022-12-16 $30.32 $30.36 $30.21 $30.31 $29.78 46,165
2022-12-15 $30.55 $30.55 $30.46 $30.49 $29.95 6,763
2022-12-14 $30.87 $30.87 $30.69 $30.79 $30.25 31,740
2022-12-13 $30.78 $30.79 $30.76 $30.79 $30.79 1,840
2022-12-12 $30.48 $30.53 $30.41 $30.53 $30.53 50,117
2022-12-09 $30.55 $30.59 $30.41 $30.41 $30.41 117,883
2022-12-08 $30.60 $30.63 $30.53 $30.55 $30.55 20,243
2022-12-07 $30.52 $30.60 $30.48 $30.53 $30.53 29,426
2022-12-06 $30.55 $30.55 $30.36 $30.40 $30.40 4,057
2022-12-05 $30.76 $30.76 $30.43 $30.46 $30.46 48,231
2022-12-02 $30.64 $30.80 $30.62 $30.79 $30.79 57,182
2022-12-01 $30.78 $30.78 $30.71 $30.78 $30.78 4,098
2022-11-30 $30.25 $30.56 $30.19 $30.56 $30.56 52,705
2022-11-29 $30.10 $30.26 $30.10 $30.23 $30.23 26,811
2022-11-28 $30.27 $30.45 $30.18 $30.18 $30.18 12,965
2022-11-25 $30.43 $30.43 $30.42 $30.42 $30.42 1,837
2022-11-23 $30.22 $30.36 $30.22 $30.34 $30.34 2,955
2022-11-22 $30.08 $30.17 $30.08 $30.17 $30.17 8,283
2022-11-21 $29.96 $29.97 $29.92 $29.93 $29.93 6,991
2022-11-18 $29.99 $30.02 $29.90 $29.96 $29.96 20,305
2022-11-17 $29.74 $29.89 $29.74 $29.88 $29.88 2,200
2022-11-16 $29.98 $30.07 $29.97 $30.03 $30.03 5,137
2022-11-15 $30.15 $30.15 $30.01 $30.05 $30.05 20,046
2022-11-14 $30.00 $30.00 $29.83 $29.83 $29.83 16,599
2022-11-11 $29.92 $30.12 $29.90 $30.08 $30.08 77,384
2022-11-10 $29.54 $29.94 $29.54 $29.94 $29.94 67,616
2022-11-09 $28.99 $29.12 $28.90 $28.93 $28.93 3,079
2022-11-08 $29.01 $29.19 $29.01 $29.12 $29.12 9,924
2022-11-07 $28.99 $28.99 $28.89 $28.96 $28.96 15,249
2022-11-04 $28.86 $29.01 $28.80 $28.96 $28.96 887
2022-11-03 $28.59 $28.67 $28.45 $28.61 $28.61 30,602
2022-11-02 $28.92 $29.17 $28.75 $28.75 $28.75 25,332
2022-11-01 $28.95 $29.03 $28.95 $29.03 $29.03 71,467
2022-10-31 $28.93 $28.93 $28.87 $28.88 $28.88 2,234
2022-10-28 $28.93 $29.07 $28.93 $29.07 $29.07 8,042
2022-10-27 $28.94 $28.94 $28.83 $28.83 $28.83 3,985
2022-10-26 $28.71 $28.87 $28.71 $28.78 $28.78 3,873
2022-10-25 $28.36 $28.62 $28.33 $28.62 $28.62 8,775
2022-10-24 $28.14 $28.21 $28.14 $28.17 $28.17 10,514
2022-10-21 $27.98 $28.21 $27.93 $28.19 $28.19 19,392
2022-10-20 $28.30 $28.30 $27.97 $28.01 $28.01 11,758
2022-10-19 $28.32 $28.32 $28.11 $28.19 $28.19 14,100
2022-10-18 $28.42 $28.46 $28.40 $28.44 $28.44 54,010
2022-10-17 $28.22 $28.37 $28.22 $28.29 $28.29 3,444
2022-10-14 $28.27 $28.27 $27.96 $27.96 $27.96 7,795
2022-10-13 $27.87 $28.26 $27.85 $28.25 $28.25 7,144
2022-10-12 $28.02 $28.03 $28.00 $28.00 $28.00 750
2022-10-11 $28.06 $28.16 $28.06 $28.15 $28.15 80,345
2022-10-10 $28.13 $28.13 $28.06 $28.07 $28.07 1,274
2022-10-07 $28.38 $28.40 $28.30 $28.30 $28.30 6,388
2022-10-06 $28.80 $28.80 $28.58 $28.59 $28.59 17,694
2022-10-05 $28.80 $28.90 $28.66 $28.83 $28.83 3,949
2022-10-04 $28.79 $29.11 $28.79 $29.11 $29.11 2,478
2022-10-03 $28.42 $28.64 $28.42 $28.60 $28.60 237,091
2022-09-30 $28.45 $28.45 $28.22 $28.22 $28.22 2,743
2022-09-29 $28.35 $28.38 $28.27 $28.38 $28.38 5,573
2022-09-28 $28.47 $28.78 $28.47 $28.76 $28.76 10,705
2022-09-27 $28.45 $28.45 $28.30 $28.31 $28.31 38,403
2022-09-26 $28.87 $28.88 $28.50 $28.57 $28.57 9,112
2022-09-23 $29.32 $29.32 $28.98 $29.02 $29.02 4,621
2022-09-22 $29.50 $29.50 $29.44 $29.46 $29.46 28,710
2022-09-21 $29.85 $29.87 $29.73 $29.73 $29.73 13,010
2022-09-20 $29.97 $29.97 $29.78 $29.80 $29.80 3,569
2022-09-19 $30.25 $30.47 $30.25 $30.47 $30.12 2,269
2022-09-16 $30.40 $30.40 $30.29 $30.39 $30.04 7,249
2022-09-15 $30.59 $30.59 $30.49 $30.49 $30.14 5,003
2022-09-14 $30.50 $30.66 $30.50 $30.64 $30.29 3,936
2022-09-13 $30.86 $30.86 $30.58 $30.59 $30.24 9,504
2022-09-12 $31.15 $31.20 $31.12 $31.12 $30.77 5,400
2022-09-09 $30.89 $30.99 $30.89 $30.99 $30.64 2,189
2022-09-08 $30.69 $30.79 $30.69 $30.71 $30.71 8,108
2022-09-07 $30.42 $30.79 $30.42 $30.79 $30.79 1,555
2022-09-06 $30.47 $30.48 $30.46 $30.46 $30.46 1,753
2022-09-02 $30.84 $30.84 $30.66 $30.70 $30.70 9,389
2022-09-01 $30.71 $30.73 $30.56 $30.73 $30.73 23,141
2022-08-31 $31.06 $31.06 $30.93 $30.93 $30.93 6,593
2022-08-30 $31.13 $31.15 $31.07 $31.11 $31.11 5,313
2022-08-29 $31.22 $31.31 $31.21 $31.28 $31.28 31,897
2022-08-26 $31.57 $31.61 $31.33 $31.33 $31.33 26,923
2022-08-25 $31.33 $31.63 $31.32 $31.63 $31.63 26,789
2022-08-24 $31.31 $31.37 $31.31 $31.36 $31.36 5,309
2022-08-23 $31.48 $31.48 $31.35 $31.35 $31.35 32,686
2022-08-22 $31.45 $31.45 $31.35 $31.35 $31.35 7,259
2022-08-19 $31.72 $31.72 $31.64 $31.68 $31.68 4,013
2022-08-18 $31.97 $32.01 $31.95 $31.95 $31.95 65,091
2022-08-17 $32.12 $32.12 $31.98 $31.98 $31.98 52,098
2022-08-16 $32.12 $32.23 $32.12 $32.23 $32.23 14,326
2022-08-15 $32.19 $32.24 $32.18 $32.19 $32.19 6,101
2022-08-12 $32.09 $32.27 $32.09 $32.27 $32.27 4,204
2022-08-11 $32.16 $32.20 $32.05 $32.05 $32.05 22,207
2022-08-10 $32.06 $32.19 $32.06 $32.15 $32.15 11,465
2022-08-09 $31.92 $31.93 $31.87 $31.88 $31.88 64,100
2022-08-08 $31.98 $32.00 $31.92 $31.93 $31.93 15,202
2022-08-05 $31.55 $31.72 $31.55 $31.72 $31.72 859
2022-08-04 $31.83 $31.89 $31.83 $31.84 $31.84 48,863
2022-08-03 $31.68 $31.86 $31.68 $31.80 $31.80 2,610
2022-08-02 $31.84 $31.84 $31.60 $31.60 $31.60 7,943
2022-08-01 $31.91 $31.94 $31.86 $31.93 $31.93 2,256
2022-07-29 $31.64 $31.84 $31.64 $31.79 $31.79 2,828
2022-07-28 $31.61 $31.70 $31.60 $31.70 $31.70 7,287
2022-07-27 $31.25 $31.51 $31.25 $31.46 $31.46 3,649
2022-07-26 $31.42 $31.42 $31.26 $31.26 $31.26 4,668
2022-07-25 $31.28 $31.33 $31.28 $31.33 $31.33 8,942
2022-07-22 $31.33 $31.36 $31.19 $31.24 $31.24 3,461
2022-07-21 $31.07 $31.15 $31.07 $31.15 $31.15 7,688
2022-07-20 $31.04 $31.07 $30.99 $31.02 $31.02 9,502
2022-07-19 $31.03 $31.09 $31.02 $31.09 $31.09 6,266
2022-07-18 $30.83 $30.86 $30.72 $30.75 $30.75 11,008
2022-07-15 $30.78 $30.80 $30.76 $30.78 $30.78 4,004
2022-07-14 $30.48 $30.56 $30.46 $30.54 $30.54 4,439
2022-07-13 $30.57 $30.77 $30.57 $30.74 $30.74 4,109
2022-07-12 $30.72 $30.78 $30.64 $30.69 $30.69 5,580
2022-07-11 $30.67 $30.67 $30.61 $30.64 $30.64 917
2022-07-08 $30.69 $30.74 $30.65 $30.71 $30.71 14,637
2022-07-07 $30.78 $30.78 $30.75 $30.75 $30.75 7,545
2022-07-06 $30.75 $30.75 $30.57 $30.62 $30.62 3,031
2022-07-05 $30.78 $30.81 $30.78 $30.81 $30.81 467
2022-07-01 $30.80 $31.04 $30.80 $31.04 $31.04 8,577
2022-06-30 $30.62 $30.81 $30.62 $30.75 $30.75 3,014
2022-06-29 $30.83 $30.83 $30.75 $30.79 $30.79 3,089
2022-06-28 $30.92 $30.92 $30.81 $30.81 $30.81 8,113
2022-06-27 $30.93 $30.96 $30.83 $30.84 $30.84 6,990
2022-06-24 $30.75 $30.92 $30.75 $30.92 $30.92 20,971
2022-06-23 $30.63 $30.66 $30.55 $30.63 $30.63 19,395
2022-06-22 $30.33 $30.58 $30.33 $30.53 $30.53 12,119
2022-06-21 $30.31 $30.51 $30.31 $30.40 $30.40 11,055
2022-06-17 $30.55 $30.69 $30.46 $30.60 $30.23 12,602
2022-06-16 $30.55 $30.57 $30.39 $30.54 $30.17 19,391
2022-06-15 $30.78 $31.05 $30.78 $30.94 $30.57 12,580
2022-06-14 $30.95 $30.95 $30.55 $30.65 $30.28 15,399
2022-06-13 $31.15 $31.15 $30.76 $30.79 $30.42 15,647
2022-06-10 $31.97 $31.97 $31.77 $31.84 $31.46 4,825
2022-06-09 $32.53 $32.53 $32.21 $32.21 $31.83 10,245
2022-06-08 $32.67 $32.72 $32.52 $32.56 $32.17 31,875
2022-06-07 $32.64 $32.88 $32.64 $32.86 $32.46 29,569
2022-06-06 $32.77 $32.77 $32.59 $32.63 $32.24 20,202
2022-06-03 $32.75 $32.76 $32.69 $32.73 $32.34 7,895
2022-06-02 $32.66 $32.86 $32.66 $32.86 $32.47 2,196
2022-06-01 $32.86 $32.86 $32.58 $32.75 $32.36 6,653
2022-05-31 $32.76 $32.90 $32.76 $32.81 $32.41 7,124
2022-05-27 $33.02 $33.04 $32.95 $33.04 $32.64 16,554
2022-05-26 $32.79 $32.82 $32.75 $32.77 $32.38 6,699
2022-05-25 $32.51 $32.61 $32.46 $32.59 $32.20 55,144
2022-05-24 $32.15 $32.44 $32.15 $32.44 $32.05 12,673
2022-05-23 $32.16 $32.27 $32.14 $32.22 $31.83 122,886
2022-05-20 $31.89 $32.11 $31.89 $32.11 $31.72 3,115
2022-05-19 $32.01 $32.07 $31.96 $32.02 $31.64 24,101
2022-05-18 $32.27 $32.27 $31.98 $32.02 $31.63 5,783
2022-05-17 $32.22 $32.33 $32.22 $32.32 $31.93 1,438
2022-05-16 $32.06 $32.18 $32.06 $32.09 $31.70 7,077
2022-05-13 $31.77 $32.01 $31.77 $31.96 $31.57 8,452
2022-05-12 $31.64 $31.70 $31.62 $31.70 $31.32 2,201
2022-05-11 $31.79 $32.03 $31.74 $31.76 $31.37 17,644
2022-05-10 $32.12 $32.12 $31.81 $31.81 $31.43 50,125
2022-05-09 $32.01 $32.02 $31.90 $31.90 $31.51 6,940
2022-05-06 $32.22 $32.33 $32.15 $32.30 $31.91 5,043
2022-05-05 $32.58 $32.58 $32.29 $32.43 $32.04 6,939
2022-05-04 $32.52 $32.95 $32.50 $32.95 $32.56 6,076
2022-05-03 $32.43 $32.63 $32.43 $32.55 $32.16 8,177
2022-05-02 $32.39 $32.39 $32.08 $32.26 $31.87 67,063
2022-04-29 $32.92 $32.92 $32.46 $32.48 $32.09 64,345
2022-04-28 $33.02 $33.02 $33.02 $33.02 $32.62 415
2022-04-27 $32.84 $32.92 $32.75 $32.76 $32.37 19,079
2022-04-26 $33.04 $33.06 $32.88 $32.88 $32.49 3,878
2022-04-25 $33.02 $33.16 $32.83 $33.10 $32.70 2,977
2022-04-22 $33.32 $33.34 $33.12 $33.12 $32.73 43,342
2022-04-21 $33.68 $33.72 $33.44 $33.47 $33.07 5,351
2022-04-20 $33.58 $33.74 $33.58 $33.69 $33.28 7,480
2022-04-19 $33.43 $33.45 $33.38 $33.42 $33.02 2,657
2022-04-18 $33.50 $33.50 $33.44 $33.44 $33.04 5,597
2022-04-14 $33.64 $33.64 $33.52 $33.52 $33.12 40,764
2022-04-13 $33.56 $33.65 $33.52 $33.65 $33.24 37,558
2022-04-12 $33.61 $33.69 $33.48 $33.50 $33.10 10,678
2022-04-11 $33.74 $33.74 $33.48 $33.48 $33.08 664
2022-04-08 $33.71 $33.82 $33.67 $33.72 $33.31 66,251
2022-04-07 $33.68 $33.75 $33.62 $33.75 $33.34 42,181
2022-04-06 $33.78 $33.90 $33.78 $33.84 $33.43 9,961
2022-04-05 $34.29 $34.30 $33.92 $33.94 $33.53 56,038
2022-04-04 $34.13 $34.26 $34.13 $34.26 $33.85 4,576
2022-04-01 $34.15 $34.25 $34.11 $34.25 $33.84 20,130
2022-03-31 $34.24 $34.27 $34.13 $34.13 $33.72 6,396
2022-03-30 $34.13 $34.21 $34.13 $34.19 $33.78 73,341
2022-03-29 $33.92 $34.15 $33.92 $34.15 $33.74 3,007
2022-03-28 $33.71 $33.80 $33.70 $33.80 $33.40 1,802
2022-03-25 $33.73 $33.75 $33.69 $33.73 $33.32 12,906
2022-03-24 $33.55 $33.68 $33.55 $33.66 $33.26 7,074
2022-03-23 $33.65 $33.65 $33.54 $33.58 $33.18 5,941
2022-03-22 $33.62 $33.65 $33.57 $33.61 $33.21 5,269
2022-03-21 $34.00 $34.01 $33.78 $33.85 $33.21 10,470
2022-03-18 $34.00 $34.02 $34.00 $34.02 $33.37 990
2022-03-17 $33.69 $33.83 $33.67 $33.81 $33.16 1,997
2022-03-16 $33.54 $33.63 $33.36 $33.63 $32.99 361
2022-03-15 $33.29 $33.30 $33.22 $33.30 $32.67 3,387
2022-03-14 $33.41 $33.41 $33.19 $33.21 $32.58 4,697
2022-03-11 $33.60 $33.66 $33.48 $33.48 $32.84 32,084
2022-03-10 $33.56 $33.63 $33.56 $33.61 $32.97 5,391
2022-03-09 $33.81 $33.86 $33.78 $33.78 $33.14 1,568
2022-03-08 $33.52 $33.56 $33.47 $33.52 $32.88 1,786
2022-03-07 $33.78 $33.78 $33.53 $33.53 $32.89 4,463
2022-03-04 $33.91 $33.99 $33.89 $33.99 $33.34 3,856
2022-03-03 $34.02 $34.11 $34.02 $34.04 $33.39 1,092
2022-03-02 $33.99 $34.11 $33.99 $34.07 $33.42 1,017
2022-03-01 $34.21 $34.21 $33.99 $34.01 $33.37 3,555
2022-02-28 $34.18 $34.24 $34.12 $34.24 $33.59 3,245
2022-02-25 $34.09 $34.31 $34.06 $34.31 $33.66 9,292
2022-02-24 $33.53 $33.82 $33.51 $33.82 $33.18 8,819
2022-02-23 $34.15 $34.15 $33.98 $33.98 $33.33 7,997
2022-02-22 $34.24 $34.29 $34.13 $34.22 $33.56 5,059
2022-02-18 $34.35 $34.41 $34.33 $34.37 $33.72 5,616
2022-02-17 $34.44 $34.47 $34.36 $34.38 $33.72 7,390
2022-02-16 $34.42 $34.56 $34.39 $34.49 $33.83 28,240
2022-02-15 $34.34 $34.39 $34.34 $34.39 $33.73 5,836
2022-02-14 $34.46 $34.46 $34.20 $34.25 $33.59 3,048
2022-02-11 $34.65 $34.65 $34.46 $34.50 $33.84 3,405
2022-02-10 $34.75 $34.75 $34.54 $34.54 $33.88 4,088
2022-02-09 $34.85 $34.88 $34.83 $34.83 $34.17 1,880
2022-02-08 $34.69 $34.69 $34.65 $34.65 $33.99 798
2022-02-07 $34.64 $34.67 $34.64 $34.64 $33.98 7,636
2022-02-04 $34.49 $34.68 $34.49 $34.62 $33.96 3,404
2022-02-03 $34.89 $34.89 $34.76 $34.76 $34.10 6,393
2022-02-02 $34.95 $35.01 $34.95 $34.98 $34.32 6,745
2022-02-01 $34.80 $34.94 $34.80 $34.94 $34.27 264,284
2022-01-31 $34.71 $34.86 $34.67 $34.86 $34.19 2,215
2022-01-28 $34.45 $34.65 $34.42 $34.65 $33.99 4,435
2022-01-27 $34.74 $34.74 $34.53 $34.53 $33.87 10,865
2022-01-26 $34.81 $34.90 $34.54 $34.56 $33.90 299,989
2022-01-25 $34.68 $34.77 $34.62 $34.72 $34.06 259,436
2022-01-24 $34.78 $34.78 $34.42 $34.75 $34.09 9,176
2022-01-21 $34.97 $35.03 $34.85 $34.89 $34.23 30,930
2022-01-20 $35.23 $35.25 $34.99 $34.99 $34.32 27,154
2022-01-19 $35.18 $35.23 $35.11 $35.11 $34.44 5,212
2022-01-18 $35.27 $35.27 $35.11 $35.12 $34.45 7,315
2022-01-14 $35.47 $35.47 $35.33 $35.42 $34.74 12,277
2022-01-13 $35.52 $35.54 $35.48 $35.48 $34.81 6,265
2022-01-12 $35.43 $35.49 $35.43 $35.48 $34.80 3,270
2022-01-11 $35.32 $35.43 $35.25 $35.43 $34.76 34,385
2022-01-10 $35.20 $35.26 $35.10 $35.25 $34.58 20,541
2022-01-07 $35.16 $35.29 $35.15 $35.27 $34.60 24,316
2022-01-06 $35.14 $35.20 $35.14 $35.20 $34.52 2,809
2022-01-05 $35.45 $35.45 $35.15 $35.15 $34.48 6,628
2022-01-04 $35.41 $35.41 $35.37 $35.37 $34.70 3,271
2022-01-03 $35.36 $35.39 $35.31 $35.34 $34.67 9,885
2021-12-31 $35.43 $35.47 $35.39 $35.41 $34.74 7,252
2021-12-30 $35.41 $35.45 $35.40 $35.41 $34.74 6,652
2021-12-29 $35.31 $35.35 $35.30 $35.31 $34.64 15,462
2021-12-28 $35.37 $35.40 $35.37 $35.37 $34.70 3,270
2021-12-27 $35.80 $35.84 $35.80 $35.84 $34.72 4,519
2021-12-23 $35.73 $35.74 $35.72 $35.72 $34.60 3,066
2021-12-22 $35.56 $35.66 $35.56 $35.66 $34.54 616
2021-12-21 $35.39 $35.52 $35.37 $35.52 $34.41 6,056
2021-12-20 $35.19 $35.25 $35.10 $35.25 $34.14 20,341
2021-12-17 $35.41 $35.44 $35.32 $35.36 $34.25 6,203
2021-12-16 $35.51 $35.51 $35.36 $35.39 $34.28 12,166
2021-12-15 $35.23 $35.40 $35.23 $35.39 $34.28 4,643
2021-12-14 $35.26 $35.35 $35.26 $35.29 $34.18 11,418
2021-12-13 $35.52 $35.52 $35.37 $35.41 $34.29 15,937
2021-12-10 $35.49 $35.50 $35.42 $35.45 $34.34 2,399
2021-12-09 $35.48 $35.50 $35.44 $35.44 $34.33 6,026
2021-12-08 $35.49 $35.58 $35.49 $35.53 $34.41 5,212
2021-12-07 $35.60 $35.64 $35.51 $35.57 $34.45 18,692
2021-12-06 $35.38 $35.45 $35.34 $35.37 $34.26 2,888
2021-12-03 $35.31 $35.31 $35.17 $35.24 $34.13 2,875
2021-12-02 $34.97 $35.23 $34.97 $35.19 $34.09 5,619
2021-12-01 $35.27 $35.27 $34.94 $34.94 $33.84 4,690
2021-11-30 $35.21 $35.21 $35.04 $35.04 $33.94 1,901
2021-11-29 $35.21 $35.26 $35.15 $35.24 $34.14 6,223
2021-11-26 $35.21 $35.21 $35.11 $35.20 $34.09 872
2021-11-24 $35.38 $35.48 $35.38 $35.47 $34.35 3,185
2021-11-23 $35.44 $35.44 $35.34 $35.34 $34.23 9,676
2021-11-22 $35.50 $35.50 $35.42 $35.42 $34.31 2,336
2021-11-19 $35.54 $35.55 $35.54 $35.54 $34.42 1,551
2021-11-18 $35.60 $35.65 $35.60 $35.63 $34.51 4,323
2021-11-17 $35.58 $35.70 $35.58 $35.70 $34.58 8,365
2021-11-16 $35.84 $35.84 $35.68 $35.70 $34.57 9,727
2021-11-15 $35.94 $35.94 $35.77 $35.79 $34.67 28,029
2021-11-12 $35.95 $35.95 $35.87 $35.89 $34.76 13,197
2021-11-11 $35.91 $35.94 $35.91 $35.91 $34.78 3,223
2021-11-10 $36.13 $36.13 $35.91 $35.91 $34.78 6,543
2021-11-09 $36.19 $36.19 $36.10 $36.12 $34.98 5,835
2021-11-08 $36.09 $36.11 $36.05 $36.07 $34.94 3,393
2021-11-05 $35.93 $36.11 $35.93 $36.11 $34.98 4,230
2021-11-04 $35.86 $35.87 $35.84 $35.87 $34.74 1,731
2021-11-03 $35.72 $35.87 $35.72 $35.87 $34.74 12,004
2021-11-02 $35.75 $35.79 $35.75 $35.79 $34.67 4,567
2021-11-01 $35.59 $35.80 $35.59 $35.80 $34.67 2,037
2021-10-29 $35.68 $35.70 $35.65 $35.67 $34.55 5,281
2021-10-28 $35.79 $35.79 $35.69 $35.78 $34.66 314,353
2021-10-27 $35.75 $35.75 $35.66 $35.66 $34.54 21,312
2021-10-26 $35.74 $35.76 $35.74 $35.75 $34.63 747
2021-10-25 $35.73 $35.74 $35.72 $35.72 $34.60 25,728
2021-10-22 $35.71 $35.71 $35.69 $35.69 $34.57 6,240
2021-10-21 $35.61 $35.62 $35.58 $35.62 $34.51 4,240
2021-10-20 $35.69 $35.72 $35.69 $35.72 $34.60 948
2021-10-19 $35.64 $35.64 $35.60 $35.61 $34.49 6,798
2021-10-18 $35.50 $35.65 $35.50 $35.61 $34.50 5,211
2021-10-15 $35.66 $35.71 $35.63 $35.65 $34.53 18,185
2021-10-14 $35.66 $35.69 $35.66 $35.67 $34.55 2,197
2021-10-13 $35.43 $35.46 $35.43 $35.46 $34.35 297
2021-10-12 $35.30 $35.31 $35.28 $35.28 $34.18 1,639
2021-10-11 $35.28 $35.30 $35.16 $35.16 $34.05 2,216
2021-10-08 $35.34 $35.34 $35.20 $35.23 $34.12 6,694
2021-10-07 $35.36 $35.37 $35.26 $35.28 $34.18 2,180
2021-10-06 $35.16 $35.28 $35.07 $35.28 $34.17 963
2021-10-05 $35.27 $35.27 $35.27 $35.27 $34.16 112
2021-10-04 $35.27 $35.38 $35.27 $35.31 $34.20 3,243
2021-10-01 $35.17 $35.36 $35.15 $35.35 $34.24 2,832
2021-09-30 $35.21 $35.24 $35.12 $35.12 $34.02 6,437
2021-09-29 $35.32 $35.32 $35.23 $35.26 $34.15 2,532
2021-09-28 $35.25 $35.25 $35.22 $35.22 $34.12 529
2021-09-27 $35.42 $35.59 $35.42 $35.53 $34.42 2,580
2021-09-24 $35.55 $35.55 $35.45 $35.45 $34.34 5,183
2021-09-23 $35.66 $35.66 $35.56 $35.56 $34.45 5,802
2021-09-22 $35.48 $35.61 $35.48 $35.54 $34.42 1,476
2021-09-21 $35.45 $35.45 $35.34 $35.34 $34.23 4,984
2021-09-20 $35.51 $35.53 $35.44 $35.53 $34.20 11,822
2021-09-17 $35.81 $35.81 $35.73 $35.73 $34.39 585
2021-09-16 $35.84 $35.91 $35.82 $35.88 $34.53 6,453
2021-09-15 $35.84 $35.94 $35.84 $35.93 $34.59 7,065
2021-09-14 $35.90 $35.90 $35.80 $35.83 $34.49 15,787
2021-09-13 $35.89 $35.89 $35.85 $35.89 $34.55 3,980
2021-09-10 $35.82 $35.86 $35.74 $35.74 $34.40 4,997
2021-09-09 $35.92 $35.95 $35.92 $35.92 $34.58 677
2021-09-08 $35.90 $35.91 $35.87 $35.89 $34.54 33,255
2021-09-07 $36.02 $36.02 $35.86 $35.86 $34.52 22,327
2021-09-03 $36.15 $36.15 $36.05 $36.08 $34.73 2,360
2021-09-02 $36.08 $36.14 $36.08 $36.14 $34.78 21,116
2021-09-01 $36.07 $36.08 $36.01 $36.05 $34.70 11,262
2021-08-31 $36.01 $36.01 $35.95 $35.97 $34.62 2,399
2021-08-30 $36.03 $36.03 $35.90 $35.95 $34.60 1,151
2021-08-27 $35.87 $35.96 $35.87 $35.96 $34.61 1,099
2021-08-26 $35.74 $35.76 $35.70 $35.70 $34.36 1,100
2021-08-25 $35.75 $35.86 $35.75 $35.83 $34.49 951
2021-08-24 $35.75 $35.82 $35.75 $35.81 $34.46 981
2021-08-23 $35.73 $35.77 $35.73 $35.76 $34.42 826
2021-08-20 $35.52 $35.64 $35.52 $35.63 $34.30 7,872
2021-08-19 $35.44 $35.54 $35.43 $35.49 $34.16 286,238
2021-08-18 $35.69 $35.70 $35.59 $35.59 $34.26 3,085
2021-08-17 $35.70 $35.70 $35.61 $35.70 $34.36 2,882
2021-08-16 $35.85 $35.85 $35.80 $35.82 $34.48 8,768
2021-08-13 $35.83 $35.83 $35.83 $35.83 $34.49 244
2021-08-12 $35.68 $35.72 $35.66 $35.72 $34.38 2,336
2021-08-11 $35.70 $35.74 $35.69 $35.74 $34.40 4,363
2021-08-10 $35.59 $35.62 $35.56 $35.59 $34.26 4,150
2021-08-09 $35.63 $35.65 $35.58 $35.58 $34.25 3,110
2021-08-06 $35.63 $35.72 $35.63 $35.68 $34.34 4,959
2021-08-05 $35.75 $35.78 $35.73 $35.75 $34.41 8,486
2021-08-04 $35.83 $35.83 $35.63 $35.65 $34.31 2,333
2021-08-03 $35.81 $35.81 $35.72 $35.78 $34.44 19,536
2021-08-02 $35.68 $35.84 $35.68 $35.68 $34.34 117,210
2021-07-30 $35.78 $35.78 $35.63 $35.64 $34.30 16,918
2021-07-29 $35.68 $35.81 $35.68 $35.73 $34.39 8,014
2021-07-28 $35.55 $35.70 $35.55 $35.68 $34.34 8,404
2021-07-27 $35.53 $35.60 $35.52 $35.60 $34.26 10,429
2021-07-26 $35.59 $35.61 $35.55 $35.60 $34.26 3,805
2021-07-23 $35.49 $35.54 $35.49 $35.54 $34.20 3,507
2021-07-22 $35.61 $35.61 $35.48 $35.50 $34.17 5,155
2021-07-21 $35.40 $35.58 $35.40 $35.54 $34.21 8,692
2021-07-20 $35.44 $35.46 $35.42 $35.42 $34.10 16,617
2021-07-19 $35.19 $35.21 $35.13 $35.21 $33.89 4,002
2021-07-16 $35.54 $35.56 $35.47 $35.47 $34.14 3,876
2021-07-15 $35.49 $35.61 $35.49 $35.58 $34.25 9,903
2021-07-14 $35.71 $35.71 $35.54 $35.59 $34.26 20,773
2021-07-13 $35.71 $35.71 $35.55 $35.55 $34.22 1,955
2021-07-12 $35.76 $35.81 $35.76 $35.79 $34.45 2,039
2021-07-09 $35.66 $35.77 $35.66 $35.75 $34.41 3,771
2021-07-08 $35.43 $35.55 $35.43 $35.53 $34.19 2,307
2021-07-07 $35.65 $35.72 $35.63 $35.68 $34.34 6,295
2021-07-06 $35.75 $35.75 $35.59 $35.68 $34.34 18,003
2021-07-02 $35.69 $35.76 $35.68 $35.75 $34.41 3,973
2021-07-01 $35.64 $35.73 $35.63 $35.68 $34.34 21,531
2021-06-30 $35.61 $35.65 $35.59 $35.63 $34.29 7,923
2021-06-29 $35.68 $35.68 $35.57 $35.60 $34.27 4,704
2021-06-28 $35.72 $35.72 $35.65 $35.68 $34.34 4,294
2021-06-25 $35.81 $35.81 $35.70 $35.74 $34.40 38,957
2021-06-24 $35.72 $35.75 $35.65 $35.71 $34.37 11,746
2021-06-23 $35.61 $35.64 $35.58 $35.58 $34.25 12,392
2021-06-22 $35.65 $35.66 $35.51 $35.61 $34.27 6,026
2021-06-21 $35.85 $36.02 $35.85 $36.01 $34.28 120,283
2021-06-18 $35.87 $35.94 $35.83 $35.83 $34.11 5,929
2021-06-17 $36.08 $36.13 $36.03 $36.03 $34.31 8,323
2021-06-16 $36.29 $36.34 $36.12 $36.18 $34.45 13,207
2021-06-15 $36.39 $36.39 $36.23 $36.31 $34.57 9,147
2021-06-14 $36.40 $36.40 $36.30 $36.31 $34.57 16,447
2021-06-11 $36.38 $36.38 $36.31 $36.37 $34.63 38,524
2021-06-10 $36.39 $36.41 $36.37 $36.38 $34.64 1,316
2021-06-09 $36.38 $36.38 $36.32 $36.32 $34.58 260,303
2021-06-08 $36.21 $36.30 $36.21 $36.29 $34.55 6,273
2021-06-07 $36.14 $36.20 $36.14 $36.20 $34.47 48,620
2021-06-04 $36.03 $36.17 $36.03 $36.15 $34.42 8,852
2021-06-03 $35.98 $36.03 $35.98 $36.00 $34.28 813
2021-06-02 $36.06 $36.08 $36.06 $36.08 $34.35 1,826
2021-06-01 $35.93 $36.01 $35.93 $36.01 $34.29 54,865
2021-05-28 $35.94 $35.94 $35.78 $35.85 $34.13 208,583
2021-05-27 $35.80 $35.80 $35.76 $35.79 $34.07 4,192
2021-05-26 $35.76 $35.78 $35.73 $35.74 $34.03 9,607
2021-05-25 $35.76 $35.76 $35.68 $35.68 $33.97 3,741
2021-05-24 $35.66 $35.78 $35.66 $35.76 $34.05 4,691
2021-05-21 $35.64 $35.69 $35.62 $35.64 $33.93 8,575
2021-05-20 $35.54 $35.66 $35.49 $35.64 $33.93 15,393
2021-05-19 $35.33 $35.43 $35.33 $35.43 $33.73 2,501
2021-05-18 $35.67 $35.67 $35.58 $35.58 $33.88 2,446
2021-05-17 $35.55 $35.62 $35.55 $35.62 $33.92 2,197
2021-05-14 $35.51 $35.61 $35.50 $35.61 $33.91 15,984
2021-05-13 $35.08 $35.32 $35.08 $35.31 $33.62 6,050
2021-05-12 $35.42 $35.42 $35.08 $35.08 $33.40 2,476
2021-05-11 $35.42 $35.50 $35.42 $35.50 $33.80 2,087
2021-05-10 $35.89 $35.91 $35.71 $35.71 $34.00 16,386
2021-05-07 $35.71 $35.78 $35.71 $35.77 $34.06 5,959
2021-05-06 $35.45 $35.60 $35.45 $35.60 $33.90 6,459
2021-05-05 $35.44 $35.50 $35.43 $35.49 $33.79 3,300
2021-05-04 $35.52 $35.52 $35.32 $35.41 $33.72 8,573
2021-05-03 $35.47 $35.55 $35.47 $35.47 $33.78 164,104
2021-04-30 $35.41 $35.41 $35.34 $35.34 $33.65 3,343
2021-04-29 $35.45 $35.49 $35.39 $35.46 $33.76 3,076
2021-04-28 $35.38 $35.45 $35.38 $35.41 $33.71 2,372
2021-04-27 $35.28 $35.38 $35.28 $35.32 $33.63 21,152
2021-04-26 $35.39 $35.42 $35.35 $35.35 $33.66 5,671
2021-04-23 $35.10 $35.35 $35.10 $35.33 $33.64 9,358
2021-04-22 $35.24 $35.25 $35.14 $35.14 $33.45 12,985
2021-04-21 $35.17 $35.23 $35.16 $35.23 $33.54 1,576
2021-04-20 $35.13 $35.13 $35.02 $35.04 $33.36 128,933
2021-04-19 $35.18 $35.18 $35.16 $35.17 $33.49 2,735
2021-04-16 $35.27 $35.27 $35.24 $35.25 $33.56 4,629
2021-04-15 $35.24 $35.24 $35.16 $35.24 $33.55 24,494
2021-04-14 $35.13 $35.20 $35.08 $35.08 $33.40 3,688
2021-04-13 $35.04 $35.10 $35.00 $35.09 $33.41 7,182
2021-04-12 $35.00 $35.03 $34.97 $35.01 $33.33 5,650
2021-04-09 $35.06 $35.06 $34.95 $35.00 $33.32 4,942
2021-04-08 $34.97 $35.04 $34.96 $35.02 $33.34 8,005
2021-04-07 $35.03 $35.03 $34.93 $34.96 $33.28 8,427
2021-04-06 $34.95 $34.98 $34.94 $34.97 $33.30 31,269
2021-04-05 $34.99 $34.99 $34.84 $34.90 $33.23 247,972
2021-04-01 $34.63 $34.81 $34.63 $34.81 $33.14 2,971
2021-03-31 $34.62 $34.67 $34.59 $34.61 $32.95 6,711
2021-03-30 $34.47 $34.59 $34.47 $34.56 $32.90 2,582
2021-03-29 $34.70 $34.70 $34.50 $34.50 $32.85 10,206
2021-03-26 $34.60 $34.61 $34.51 $34.61 $32.95 5,420
2021-03-25 $34.30 $34.45 $34.18 $34.45 $32.80 4,950
2021-03-24 $34.50 $34.50 $34.33 $34.33 $32.69 1,950
2021-03-23 $34.50 $34.50 $34.34 $34.34 $32.69 4,703
2021-03-22 $34.71 $34.84 $34.71 $34.80 $32.89 60,756
2021-03-19 $34.83 $34.85 $34.61 $34.79 $32.88 3,992
2021-03-18 $34.93 $34.93 $34.71 $34.71 $32.80 1,532
2021-03-17 $34.85 $35.05 $34.85 $35.05 $33.12 4,744
2021-03-16 $35.01 $35.03 $34.97 $34.97 $33.05 12,762
2021-03-15 $34.99 $35.13 $34.98 $35.13 $33.20 7,400
2021-03-12 $34.86 $34.98 $34.86 $34.98 $33.06 5,606
2021-03-11 $34.98 $35.05 $34.90 $34.96 $33.04 23,834
2021-03-10 $34.79 $34.87 $34.75 $34.82 $32.90 353,407
2021-03-09 $34.61 $34.69 $34.61 $34.63 $32.72 3,793
2021-03-08 $34.54 $34.66 $34.53 $34.53 $32.63 155,465
2021-03-05 $34.46 $34.49 $34.09 $34.49 $32.59 3,607
2021-03-04 $34.43 $34.56 $34.15 $34.26 $32.37 60,004
2021-03-03 $34.58 $34.61 $34.48 $34.48 $32.58 7,322
2021-03-02 $34.54 $34.63 $34.53 $34.56 $32.66 319,875
2021-03-01 $34.56 $34.67 $34.55 $34.58 $32.68 347,397
2021-02-26 $34.12 $34.40 $34.12 $34.30 $32.41 20,204
2021-02-25 $34.76 $34.79 $34.39 $34.40 $32.51 6,097
2021-02-24 $34.64 $34.90 $34.64 $34.90 $32.98 19,903
2021-02-23 $34.49 $34.66 $34.49 $34.65 $32.75 9,901
2021-02-22 $34.59 $34.64 $34.54 $34.54 $32.64 3,958
2021-02-19 $34.55 $34.58 $34.51 $34.55 $32.65 18,001
2021-02-18 $34.45 $34.46 $34.38 $34.44 $32.54 3,188
2021-02-17 $34.54 $34.56 $34.46 $34.56 $32.66 3,722
2021-02-16 $34.59 $34.62 $34.57 $34.57 $32.67 3,777
2021-02-12 $34.58 $34.60 $34.56 $34.58 $32.68 4,036
2021-02-11 $34.65 $34.65 $34.49 $34.57 $32.67 3,833
2021-02-10 $34.62 $34.62 $34.52 $34.57 $32.67 16,045
2021-02-09 $34.57 $34.57 $34.49 $34.51 $32.61 4,441
2021-02-08 $34.45 $34.51 $34.44 $34.51 $32.61 5,477
2021-02-05 $34.34 $34.39 $34.33 $34.35 $32.46 6,834
2021-02-04 $34.16 $34.26 $34.15 $34.24 $32.36 5,162
2021-02-03 $34.07 $34.12 $34.03 $34.11 $32.23 13,195
2021-02-02 $34.00 $34.11 $34.00 $34.06 $32.19 4,407
2021-02-01 $33.79 $33.92 $33.75 $33.89 $32.02 12,858
2021-01-29 $34.00 $34.00 $33.67 $33.76 $31.90 8,323
2021-01-28 $34.02 $34.08 $34.01 $34.04 $32.17 15,929
2021-01-27 $34.11 $34.12 $33.92 $33.94 $32.07 6,688
2021-01-26 $34.22 $34.26 $34.22 $34.24 $32.36 4,370
2021-01-25 $34.17 $34.25 $34.06 $34.22 $32.34 30,547
2021-01-22 $34.10 $34.19 $34.09 $34.19 $32.31 5,743
2021-01-21 $34.25 $34.27 $34.21 $34.23 $32.35 4,531
2021-01-20 $34.33 $34.34 $34.29 $34.32 $32.43 3,257
2021-01-19 $34.35 $34.35 $34.15 $34.23 $32.35 17,501
2021-01-15 $34.25 $34.25 $34.14 $34.14 $32.26 24,654
2021-01-14 $34.20 $34.38 $34.20 $34.29 $32.40 30,457
2021-01-13 $34.11 $34.18 $34.11 $34.15 $32.27 4,960
2021-01-12 $33.97 $34.07 $33.96 $34.06 $32.19 5,547
2021-01-11 $33.85 $33.97 $33.85 $33.88 $32.02 5,746
2021-01-08 $34.05 $34.05 $33.93 $34.04 $32.17 13,853
2021-01-07 $34.01 $34.03 $33.99 $33.99 $32.12 3,651
2021-01-06 $33.95 $34.08 $33.90 $33.93 $32.06 12,278
2021-01-05 $33.71 $33.79 $33.65 $33.71 $31.85 170,347
2021-01-04 $33.87 $33.87 $33.62 $33.62 $31.77 43,196
2020-12-31 $33.86 $33.87 $33.72 $33.87 $32.01 13,872
2020-12-30 $33.63 $33.82 $33.63 $33.80 $31.94 32,981
2020-12-29 $33.75 $33.75 $33.62 $33.64 $31.79 10,849
2020-12-28 $34.30 $34.30 $34.18 $34.21 $31.87 13,935
2020-12-24 $34.04 $34.11 $34.04 $34.10 $31.77 3,928
2020-12-23 $34.07 $34.10 $34.03 $34.03 $31.70 8,544
2020-12-22 $33.90 $33.90 $33.86 $33.88 $31.56 16,279
2020-12-21 $33.81 $33.91 $33.81 $33.91 $31.59 7,124
2020-12-18 $34.20 $34.20 $34.00 $34.07 $31.74 7,927
2020-12-17 $34.20 $34.24 $34.18 $34.19 $31.85 5,907
2020-12-16 $34.14 $34.14 $34.09 $34.14 $31.81 6,508
2020-12-15 $33.90 $34.13 $33.90 $34.12 $31.79 186,412
2020-12-14 $34.05 $34.05 $33.89 $33.89 $31.58 32,944
2020-12-11 $34.01 $34.01 $33.90 $33.99 $31.66 9,215
2020-12-10 $33.90 $34.09 $33.90 $34.07 $31.74 12,212
2020-12-09 $34.05 $34.06 $33.84 $33.98 $31.66 39,847
2020-12-08 $33.83 $34.05 $33.83 $34.00 $31.68 13,011
2020-12-07 $34.10 $34.10 $33.91 $33.95 $31.63 8,888
2020-12-04 $33.92 $34.04 $33.92 $34.04 $31.71 28,569
2020-12-03 $33.91 $33.91 $33.80 $33.80 $31.49 3,145
2020-12-02 $33.53 $33.71 $33.53 $33.68 $31.38 4,875
2020-12-01 $33.63 $33.64 $33.53 $33.56 $31.27 40,738
2020-11-30 $33.58 $33.58 $33.37 $33.37 $31.09 45,022
2020-11-27 $33.65 $33.68 $33.62 $33.64 $31.35 345,419
2020-11-25 $33.78 $33.78 $33.58 $33.66 $31.36 3,339
2020-11-24 $33.51 $33.77 $33.51 $33.75 $31.44 4,596
2020-11-23 $33.23 $33.45 $33.23 $33.40 $31.11 7,312
2020-11-20 $33.13 $33.20 $33.10 $33.18 $30.92 12,019
2020-11-19 $33.08 $33.19 $32.98 $33.17 $30.90 100,138
2020-11-18 $33.17 $33.30 $33.08 $33.08 $30.82 4,953
2020-11-17 $32.98 $33.21 $32.98 $33.21 $30.94 6,221
2020-11-16 $32.96 $33.15 $32.96 $33.11 $30.85 4,636
2020-11-13 $32.60 $32.81 $32.58 $32.76 $30.52 10,988
2020-11-12 $32.64 $32.64 $32.36 $32.45 $30.23 13,080
2020-11-11 $32.75 $32.76 $32.69 $32.71 $30.48 158,074
2020-11-10 $32.70 $32.77 $32.70 $32.75 $30.51 7,807
2020-11-09 $32.58 $32.80 $32.55 $32.55 $30.33 20,628
2020-11-06 $31.85 $31.95 $31.73 $31.78 $29.60 4,728
2020-11-05 $31.94 $31.97 $31.87 $31.93 $29.75 3,238
2020-11-04 $31.57 $31.75 $31.57 $31.59 $29.43 1,279
2020-11-03 $31.30 $31.53 $31.30 $31.53 $29.38 1,840
2020-11-02 $31.08 $31.20 $31.08 $31.19 $29.06 3,852
2020-10-30 $30.99 $30.99 $30.75 $30.88 $28.77 3,463
2020-10-29 $30.83 $31.00 $30.83 $31.00 $28.88 4,076
2020-10-28 $31.07 $31.07 $30.86 $30.86 $28.75 4,991
2020-10-27 $31.45 $31.45 $31.36 $31.36 $29.21 1,617
2020-10-26 $31.56 $31.56 $31.42 $31.47 $29.32 6,928
2020-10-23 $31.73 $31.77 $31.69 $31.77 $29.60 2,079
2020-10-22 $31.48 $31.66 $31.48 $31.65 $29.49 5,688
2020-10-21 $31.53 $31.55 $31.50 $31.50 $29.34 1,535
2020-10-20 $31.64 $31.68 $31.57 $31.59 $29.43 2,184
2020-10-19 $31.63 $31.66 $31.48 $31.48 $29.33 2,169
2020-10-16 $31.66 $31.73 $31.62 $31.63 $29.47 1,864
2020-10-15 $31.58 $31.71 $31.58 $31.70 $29.53 2,885
2020-10-14 $31.75 $31.76 $31.72 $31.72 $29.56 1,477
2020-10-13 $31.80 $31.80 $31.66 $31.73 $29.56 2,712
2020-10-12 $31.94 $31.94 $31.80 $31.90 $29.72 4,623
2020-10-09 $31.82 $31.82 $31.78 $31.78 $29.61 892
2020-10-08 $31.70 $31.79 $31.69 $31.78 $29.61 6,211
2020-10-07 $31.58 $31.58 $31.56 $31.56 $29.40 186
2020-10-06 $31.57 $31.64 $31.37 $31.37 $29.22 3,142
2020-10-05 $31.41 $31.46 $31.41 $31.46 $29.31 301
2020-10-02 $31.23 $31.28 $31.23 $31.27 $29.13 2,711
2020-10-01 $31.13 $31.16 $31.11 $31.16 $29.03 5,429
2020-09-30 $31.15 $31.15 $31.03 $31.06 $28.94 4,942
2020-09-29 $30.96 $31.00 $30.94 $31.00 $28.88 1,656
2020-09-28 $31.03 $31.07 $31.00 $31.06 $28.94 1,712
2020-09-25 $30.68 $30.81 $30.61 $30.78 $28.67 1,897
2020-09-24 $30.51 $30.67 $30.51 $30.64 $28.55 4,869
2020-09-23 $30.92 $30.92 $30.60 $30.63 $28.54 2,562
2020-09-22 $31.18 $31.18 $30.96 $31.05 $28.93 23,306
2020-09-21 $31.31 $31.31 $31.12 $31.24 $28.92 9,090
2020-09-18 $31.94 $31.94 $31.62 $31.68 $29.33 4,394
2020-09-17 $31.83 $31.89 $31.75 $31.86 $29.50 22,636
2020-09-16 $31.86 $32.00 $31.86 $31.89 $29.53 3,716
2020-09-15 $31.87 $31.87 $31.76 $31.78 $29.43 1,710
2020-09-14 $31.65 $31.76 $31.65 $31.76 $29.41 6,091
2020-09-11 $31.49 $31.52 $31.47 $31.50 $29.17 1,680
2020-09-10 $31.70 $31.70 $31.46 $31.47 $29.14 8,590
2020-09-09 $31.56 $31.63 $31.54 $31.60 $29.26 7,890
2020-09-08 $31.60 $31.60 $31.41 $31.43 $29.10 330,341
2020-09-04 $31.77 $31.77 $31.53 $31.66 $29.32 2,125
2020-09-03 $31.99 $31.99 $31.70 $31.74 $29.39 5,035
2020-09-02 $31.82 $31.98 $31.79 $31.95 $29.59 5,887
2020-09-01 $31.73 $31.77 $31.71 $31.77 $29.42 8,842
2020-08-31 $31.72 $31.72 $31.68 $31.68 $29.34 1,804
2020-08-28 $31.72 $31.76 $31.72 $31.76 $29.41 1,851
2020-08-27 $31.66 $31.66 $31.56 $31.61 $29.27 6,519
2020-08-26 $31.64 $31.65 $31.61 $31.64 $29.30 6,104
2020-08-25 $31.73 $31.73 $31.61 $31.71 $29.36 4,352
2020-08-24 $31.62 $31.75 $31.62 $31.75 $29.40 198,892
2020-08-21 $31.48 $31.53 $31.48 $31.50 $29.17 4,488
2020-08-20 $31.38 $31.55 $31.38 $31.52 $29.19 6,446
2020-08-19 $31.64 $31.65 $31.53 $31.53 $29.19 1,641
2020-08-18 $31.67 $31.67 $31.59 $31.60 $29.26 2,473
2020-08-17 $31.58 $31.65 $31.58 $31.61 $29.27 5,656
2020-08-14 $31.49 $31.64 $31.49 $31.58 $29.25 7,459
2020-08-13 $31.80 $31.80 $31.56 $31.60 $29.26 6,211
2020-08-12 $31.74 $31.77 $31.73 $31.76 $29.41 9,399
2020-08-11 $32.12 $32.12 $31.70 $31.70 $29.35 5,819
2020-08-10 $31.77 $31.82 $31.75 $31.81 $29.45 9,306
2020-08-07 $31.53 $31.62 $31.53 $31.62 $29.28 3,685
2020-08-06 $31.61 $31.64 $31.58 $31.60 $29.26 5,477
2020-08-05 $31.54 $31.59 $31.54 $31.59 $29.25 7,795
2020-08-04 $31.54 $31.54 $31.40 $31.50 $29.17 2,839
2020-08-03 $31.41 $31.41 $31.31 $31.39 $29.06 11,237
2020-07-31 $31.35 $31.39 $31.17 $31.35 $29.03 20,659
2020-07-30 $31.32 $31.47 $31.32 $31.47 $29.14 4,842
2020-07-29 $31.37 $31.57 $31.37 $31.57 $29.23 30,706
2020-07-28 $31.34 $31.43 $31.34 $31.37 $29.05 4,261
2020-07-27 $31.32 $31.35 $31.27 $31.35 $29.03 291,458
2020-07-24 $31.23 $31.34 $31.23 $31.26 $28.95 13,955
2020-07-23 $31.52 $31.52 $31.32 $31.33 $29.01 9,441
2020-07-22 $31.32 $31.39 $31.31 $31.38 $29.06 16,152
2020-07-21 $31.28 $31.33 $31.24 $31.27 $28.95 35,859
2020-07-20 $31.04 $31.09 $31.02 $31.07 $28.77 14,495
2020-07-17 $31.09 $31.13 $31.05 $31.11 $28.81 33,428
2020-07-16 $30.96 $31.09 $30.96 $31.03 $28.73 47,841
2020-07-15 $30.89 $31.05 $30.89 $31.03 $28.73 14,821
2020-07-14 $30.66 $30.73 $30.62 $30.73 $28.45 44,790
2020-07-13 $30.58 $30.73 $30.49 $30.49 $28.23 49,525
2020-07-10 $30.50 $30.58 $30.47 $30.58 $28.32 5,329
2020-07-09 $30.51 $30.51 $30.27 $30.38 $28.13 8,263
2020-07-08 $30.45 $30.55 $30.42 $30.53 $28.27 7,052
2020-07-07 $30.60 $30.60 $30.48 $30.48 $28.22 43,604
2020-07-06 $30.76 $30.77 $30.60 $30.70 $28.43 14,836
2020-07-02 $30.69 $30.69 $30.54 $30.55 $28.29 3,693
2020-07-01 $30.42 $30.46 $30.37 $30.42 $28.17 15,444
2020-06-30 $30.08 $30.36 $30.08 $30.36 $28.11 4,492
2020-06-29 $30.01 $30.21 $30.01 $30.19 $27.96 6,990
2020-06-26 $30.32 $30.32 $30.02 $30.05 $27.83 7,669
2020-06-25 $30.28 $30.34 $30.22 $30.34 $28.09 10,005
2020-06-24 $30.08 $30.24 $30.08 $30.21 $27.97 9,097
2020-06-23 $30.62 $30.67 $30.59 $30.59 $28.33 12,210
2020-06-22 $30.89 $31.04 $30.89 $31.00 $28.33 15,401
2020-06-19 $31.21 $31.21 $30.92 $30.98 $28.31 2,842
2020-06-18 $31.06 $31.10 $31.04 $31.08 $28.40 12,366
2020-06-17 $31.18 $31.22 $31.11 $31.11 $28.43 518,316
2020-06-16 $31.37 $31.37 $31.19 $31.20 $28.51 16,588
2020-06-15 $30.76 $31.13 $30.75 $31.08 $28.40 6,474
2020-06-12 $30.92 $30.95 $30.75 $30.87 $28.21 13,650
2020-06-11 $30.75 $31.01 $30.50 $30.51 $27.88 17,839
2020-06-10 $31.73 $31.73 $31.45 $31.56 $28.84 10,168
2020-06-09 $31.80 $31.81 $31.75 $31.77 $29.03 17,014
2020-06-08 $31.66 $32.10 $31.66 $32.10 $29.33 14,368
2020-06-05 $31.51 $31.77 $31.51 $31.56 $28.84 15,565
2020-06-04 $30.95 $31.10 $30.89 $31.08 $28.40 3,162
2020-06-03 $30.79 $31.05 $30.79 $31.05 $28.37 3,224
2020-06-02 $30.40 $30.60 $30.40 $30.58 $27.95 4,068
2020-06-01 $30.26 $30.40 $30.26 $30.39 $27.77 8,034
2020-05-29 $29.99 $30.14 $29.98 $30.12 $27.52 7,623
2020-05-28 $30.39 $30.39 $30.15 $30.15 $27.55 2,477
2020-05-27 $30.07 $30.21 $29.98 $30.21 $27.61 8,963
2020-05-26 $30.01 $30.04 $29.94 $29.94 $27.36 3,083
2020-05-22 $29.36 $29.54 $29.36 $29.54 $26.99 11,296
2020-05-21 $29.61 $29.61 $29.44 $29.44 $26.90 11,319
2020-05-20 $29.24 $29.45 $29.24 $29.45 $26.91 9,792
2020-05-19 $29.14 $29.30 $29.08 $29.15 $26.64 626,694
2020-05-18 $29.13 $29.22 $29.09 $29.22 $26.70 6,123
2020-05-15 $28.69 $28.69 $28.53 $28.59 $26.13 23,249
2020-05-14 $28.15 $28.63 $28.12 $28.63 $26.16 10,067
2020-05-13 $28.81 $28.81 $28.42 $28.46 $26.01 6,645
2020-05-12 $29.04 $29.04 $28.79 $28.79 $26.31 8,738
2020-05-11 $29.04 $29.16 $29.03 $29.06 $26.56 8,727
2020-05-08 $29.15 $29.30 $29.15 $29.28 $26.76 10,299
2020-05-07 $28.93 $29.04 $28.86 $28.89 $26.40 5,600
2020-05-06 $28.86 $28.88 $28.68 $28.69 $26.22 8,416
2020-05-05 $29.18 $29.21 $28.99 $29.01 $26.51 7,440
2020-05-04 $28.77 $28.97 $28.75 $28.97 $26.47 326,420
2020-05-01 $29.16 $29.16 $28.88 $28.92 $26.43 218,431
2020-04-30 $30.00 $30.00 $29.44 $29.52 $26.98 12,170
2020-04-29 $29.66 $30.01 $29.66 $29.87 $27.30 37,281
2020-04-28 $29.11 $29.40 $29.11 $29.33 $26.80 13,725
2020-04-27 $28.58 $28.96 $28.58 $28.88 $26.39 9,748
2020-04-24 $28.50 $28.63 $28.40 $28.59 $26.13 5,364
2020-04-23 $28.64 $28.79 $28.52 $28.52 $26.06 11,466
2020-04-22 $28.58 $28.59 $28.47 $28.49 $26.04 9,168
2020-04-21 $28.42 $28.58 $28.36 $28.43 $25.98 6,492
2020-04-20 $28.67 $28.96 $28.66 $28.67 $26.20 27,989
2020-04-17 $29.10 $29.11 $28.94 $29.08 $26.57 36,094
2020-04-16 $28.64 $28.69 $28.48 $28.58 $26.12 15,553
2020-04-15 $28.97 $28.97 $28.59 $28.70 $26.23 7,131
2020-04-14 $29.17 $29.40 $29.11 $29.23 $26.71 8,248
2020-04-13 $29.55 $29.55 $28.82 $29.06 $26.56 16,530
2020-04-09 $29.11 $29.63 $29.11 $29.45 $26.91 91,019
2020-04-08 $27.96 $28.41 $27.96 $28.41 $25.96 18,623
2020-04-07 $28.01 $28.10 $27.63 $27.72 $25.33 947,579
2020-04-06 $27.26 $27.38 $27.09 $27.38 $25.02 13,672
2020-04-03 $26.58 $26.58 $26.35 $26.38 $24.11 6,033
2020-04-02 $26.51 $27.09 $26.51 $26.81 $24.50 19,477
2020-04-01 $26.96 $26.99 $26.49 $26.49 $24.21 39,133
2020-03-31 $27.67 $27.86 $27.50 $27.50 $25.13 8,814
2020-03-30 $27.67 $27.79 $27.50 $27.71 $25.32 13,521
2020-03-27 $27.71 $27.92 $27.45 $27.75 $25.36 8,457
2020-03-26 $27.25 $28.12 $27.25 $28.12 $25.70 11,202
2020-03-25 $26.48 $27.54 $26.18 $27.01 $24.68 45,050
2020-03-24 $25.95 $26.00 $25.54 $25.91 $23.68 14,856
2020-03-23 $25.45 $25.73 $24.82 $25.06 $22.69 331,229
2020-03-20 $25.83 $26.42 $25.54 $25.70 $23.27 15,112
2020-03-19 $25.17 $25.75 $25.10 $25.47 $23.06 108,089
2020-03-18 $26.77 $26.77 $24.89 $25.42 $23.02 30,864
2020-03-17 $27.31 $27.80 $26.91 $27.38 $24.79 40,178
2020-03-16 $28.07 $28.07 $27.23 $27.47 $24.87 34,679
2020-03-13 $28.85 $29.42 $28.39 $29.42 $26.64 54,194
2020-03-12 $29.72 $29.72 $28.06 $28.06 $25.41 66,550
2020-03-11 $31.60 $31.60 $30.51 $30.56 $27.67 39,609
2020-03-10 $31.85 $31.96 $31.32 $31.73 $28.73 20,821
2020-03-09 $32.00 $32.39 $31.50 $31.50 $28.52 23,985
2020-03-06 $33.36 $33.36 $33.10 $33.30 $30.15 24,711
2020-03-05 $33.70 $33.70 $33.44 $33.52 $30.35 27,106
2020-03-04 $33.76 $33.97 $33.75 $33.97 $30.76 6,040
2020-03-03 $33.54 $33.85 $33.39 $33.47 $30.31 13,371
2020-03-02 $33.13 $33.58 $32.99 $33.58 $30.41 56,560
2020-02-28 $32.85 $33.07 $32.68 $33.01 $29.89 464,847
2020-02-27 $33.56 $33.75 $33.28 $33.28 $30.14 7,997
2020-02-26 $34.14 $34.22 $33.94 $33.95 $30.74 247,812
2020-02-25 $34.54 $34.54 $34.05 $34.05 $30.83 21,845
2020-02-24 $34.80 $34.80 $34.59 $34.60 $31.33 15,391
2020-02-21 $35.10 $35.12 $35.06 $35.07 $31.76 26,970
2020-02-20 $35.07 $35.11 $34.99 $35.09 $31.78 22,223
2020-02-19 $34.96 $35.06 $34.96 $35.00 $31.69 5,165
2020-02-18 $35.08 $35.08 $34.95 $34.99 $31.68 10,496
2020-02-14 $34.99 $35.02 $34.94 $35.00 $31.69 9,662
2020-02-13 $34.91 $34.98 $34.91 $34.94 $31.64 9,949
2020-02-12 $34.96 $34.98 $34.95 $34.97 $31.67 7,640
2020-02-11 $34.80 $34.92 $34.80 $34.90 $31.60 294,372
2020-02-10 $34.74 $34.79 $34.74 $34.78 $31.49 21,611
2020-02-07 $34.77 $34.77 $34.64 $34.70 $31.42 38,717
2020-02-06 $34.75 $34.78 $34.74 $34.77 $31.49 28,213
2020-02-05 $34.70 $34.74 $34.69 $34.72 $31.44 5,663
2020-02-04 $34.63 $34.63 $34.55 $34.57 $31.30 16,483
2020-02-03 $34.42 $34.45 $34.41 $34.42 $31.17 9,723
2020-01-31 $34.40 $34.40 $34.30 $34.34 $31.10 9,917
2020-01-30 $34.44 $34.56 $34.44 $34.56 $31.30 6,882
2020-01-29 $34.64 $34.64 $34.55 $34.55 $31.29 9,984
2020-01-28 $34.49 $34.55 $34.45 $34.53 $31.27 7,233
2020-01-27 $34.51 $34.51 $34.36 $34.40 $31.15 9,231
2020-01-24 $34.74 $34.74 $34.55 $34.57 $31.30 28,578
2020-01-23 $34.70 $34.71 $34.59 $34.71 $31.43 11,633
2020-01-22 $34.73 $34.75 $34.66 $34.69 $31.41 30,180
2020-01-21 $34.76 $34.76 $34.63 $34.66 $31.39 16,211
2020-01-17 $34.73 $34.73 $34.64 $34.66 $31.39 11,063
2020-01-16 $34.66 $34.69 $34.65 $34.69 $31.41 21,163
2020-01-15 $34.58 $34.63 $34.55 $34.60 $31.33 10,980
2020-01-14 $34.49 $34.53 $34.46 $34.53 $31.27 20,274
2020-01-13 $34.41 $34.45 $34.37 $34.45 $31.20 13,692
2020-01-10 $34.35 $34.38 $34.34 $34.37 $31.12 13,077
2020-01-09 $34.25 $34.33 $34.24 $34.33 $31.09 8,529
2020-01-08 $34.28 $34.32 $34.25 $34.28 $31.04 23,513
2020-01-07 $34.22 $34.29 $34.21 $34.25 $31.01 58,258
2020-01-06 $34.43 $34.43 $34.25 $34.32 $31.08 14,745
2020-01-03 $34.29 $34.34 $34.24 $34.32 $31.08 10,038
2020-01-02 $34.28 $34.38 $34.24 $34.33 $31.09 37,302
2019-12-31 $34.29 $34.29 $34.22 $34.29 $31.05 6,411
2019-12-30 $34.25 $34.28 $34.21 $34.23 $31.00 13,725
2019-12-27 $34.32 $34.34 $34.29 $34.30 $31.06 44,652
2019-12-26 $34.18 $34.30 $34.18 $34.30 $31.06 9,862
2019-12-24 $34.19 $34.24 $34.15 $34.20 $30.97 267,140
2019-12-23 $34.67 $34.70 $34.64 $34.66 $30.94 40,558
2019-12-20 $34.63 $34.70 $34.63 $34.67 $30.95 14,227
2019-12-19 $34.60 $34.62 $34.56 $34.62 $30.90 17,862
2019-12-18 $34.54 $34.56 $34.51 $34.54 $30.83 4,743
2019-12-17 $34.56 $34.56 $34.47 $34.49 $30.79 10,178
2019-12-16 $34.49 $34.49 $34.43 $34.46 $30.76 10,858
2019-12-13 $34.57 $34.57 $34.31 $34.36 $30.67 14,887
2019-12-12 $34.32 $34.35 $34.21 $34.27 $30.59 16,087
2019-12-11 $34.34 $34.34 $34.21 $34.28 $30.60 71,475
2019-12-10 $34.21 $34.23 $34.18 $34.21 $30.54 23,029
2019-12-09 $34.20 $34.25 $34.20 $34.23 $30.56 14,342
2019-12-06 $34.19 $34.20 $34.13 $34.17 $30.50 6,747
2019-12-05 $34.06 $34.07 $34.04 $34.05 $30.40 26,170
2019-12-04 $34.02 $34.10 $34.02 $34.07 $30.41 12,675
2019-12-03 $33.91 $34.03 $33.91 $34.03 $30.38 25,229
2019-12-02 $34.15 $34.15 $33.99 $33.99 $30.34 6,748
2019-11-29 $34.25 $34.25 $34.17 $34.17 $30.50 3,195
2019-11-27 $34.19 $34.24 $34.19 $34.23 $30.56 9,018
2019-11-26 $34.15 $34.19 $34.15 $34.19 $30.52 67,272
2019-11-25 $34.01 $34.13 $34.01 $34.13 $30.47 3,164
2019-11-22 $33.96 $34.00 $33.94 $33.98 $30.33 8,281
2019-11-21 $33.95 $33.95 $33.88 $33.91 $30.27 39,931
2019-11-20 $34.03 $34.04 $33.95 $34.01 $30.36 9,476
2019-11-19 $34.26 $34.26 $34.03 $34.05 $30.40 21,628
2019-11-18 $34.10 $34.14 $34.10 $34.10 $30.44 5,255
2019-11-15 $34.02 $34.07 $34.02 $34.06 $30.40 13,845
2019-11-14 $33.96 $33.97 $33.93 $33.93 $30.29 5,777
2019-11-13 $33.85 $33.90 $33.84 $33.88 $30.24 274,009
2019-11-12 $33.91 $33.92 $33.87 $33.89 $30.25 9,596
2019-11-11 $33.89 $33.91 $33.89 $33.89 $30.25 1,330
2019-11-08 $34.00 $34.00 $33.92 $33.95 $30.31 10,741
2019-11-07 $34.04 $34.05 $33.94 $33.97 $30.32 32,025
2019-11-06 $34.19 $34.19 $34.08 $34.09 $30.43 14,921
2019-11-05 $34.29 $34.29 $34.09 $34.12 $30.46 23,485
2019-11-04 $34.21 $34.24 $34.20 $34.23 $30.56 10,544
2019-11-01 $34.14 $34.18 $34.13 $34.18 $30.51 5,916
2019-10-31 $33.97 $33.99 $33.95 $33.98 $30.33 8,511
2019-10-30 $33.91 $33.99 $33.86 $33.99 $30.34 6,446
2019-10-29 $33.99 $34.00 $33.97 $33.98 $30.33 8,060
2019-10-28 $34.01 $34.02 $33.99 $33.99 $30.34 14,091
2019-10-25 $34.00 $34.06 $33.99 $34.02 $30.37 10,097
2019-10-24 $34.04 $34.06 $34.02 $34.03 $30.38 20,923
2019-10-23 $34.06 $34.06 $33.94 $34.05 $30.40 11,694
2019-10-22 $33.90 $34.00 $33.88 $33.99 $30.34 25,953
2019-10-21 $33.85 $33.87 $33.84 $33.87 $30.23 11,970
2019-10-18 $33.78 $33.79 $33.70 $33.78 $30.15 11,412
2019-10-17 $33.76 $33.76 $33.70 $33.72 $30.10 4,950
2019-10-16 $33.63 $33.67 $33.60 $33.64 $30.03 6,965
2019-10-15 $33.67 $33.68 $33.64 $33.64 $30.03 3,131
2019-10-14 $33.56 $33.63 $33.53 $33.60 $29.99 7,108
2019-10-11 $33.60 $33.64 $33.59 $33.59 $29.98 6,506
2019-10-10 $33.42 $33.48 $33.37 $33.44 $29.85 10,994
2019-10-09 $33.45 $33.48 $33.43 $33.44 $29.85 4,390
2019-10-08 $33.52 $33.52 $33.37 $33.37 $29.79 4,729
2019-10-07 $33.63 $33.68 $33.58 $33.60 $29.99 16,707
2019-10-04 $33.54 $33.67 $33.54 $33.67 $30.06 2,950
2019-10-03 $33.40 $33.50 $33.40 $33.48 $29.89 14,202
2019-10-02 $33.46 $33.46 $33.33 $33.36 $29.78 19,678
2019-10-01 $33.79 $33.79 $33.56 $33.58 $29.98 16,919
2019-09-30 $33.80 $33.80 $33.72 $33.76 $30.14 5,838
2019-09-27 $33.67 $33.79 $33.65 $33.68 $30.06 4,638
2019-09-26 $33.69 $33.77 $33.69 $33.73 $30.11 4,177
2019-09-25 $33.64 $33.70 $33.61 $33.67 $30.06 44,742
2019-09-24 $33.75 $33.75 $33.67 $33.69 $30.07 199,689
2019-09-23 $34.03 $34.08 $34.01 $34.02 $30.08 26,713
2019-09-20 $34.05 $34.05 $33.96 $34.02 $30.08 10,496
2019-09-19 $34.03 $34.03 $33.92 $33.92 $29.99 9,348
2019-09-18 $33.96 $33.97 $33.85 $33.93 $30.00 9,264
2019-09-17 $33.87 $33.93 $33.86 $33.93 $30.00 8,510
2019-09-16 $33.96 $33.96 $33.81 $33.87 $29.95 10,575
2019-09-13 $33.83 $33.83 $33.77 $33.80 $29.89 2,611
2019-09-12 $34.02 $34.05 $33.97 $33.98 $30.04 3,392
2019-09-11 $33.98 $33.99 $33.98 $33.99 $30.05 2,799
2019-09-10 $33.87 $33.89 $33.85 $33.89 $29.97 3,584
2019-09-09 $33.77 $33.84 $33.75 $33.84 $29.92 2,010
2019-09-06 $33.90 $33.90 $33.78 $33.80 $29.89 3,556
2019-09-05 $33.67 $33.68 $33.65 $33.67 $29.77 3,698
2019-09-04 $33.51 $33.67 $33.51 $33.67 $29.77 3,433
2019-09-03 $33.50 $33.50 $33.42 $33.47 $29.59 24,918
2019-08-30 $33.59 $33.59 $33.43 $33.49 $29.61 462,716
2019-08-29 $33.40 $33.48 $33.40 $33.48 $29.60 8,142
2019-08-28 $33.21 $33.36 $33.21 $33.32 $29.46 8,232
2019-08-27 $33.36 $33.36 $33.25 $33.27 $29.42 7,591
2019-08-26 $33.28 $33.31 $33.25 $33.31 $29.45 8,854
2019-08-23 $33.42 $33.42 $33.17 $33.23 $29.38 321,393
2019-08-22 $33.41 $33.49 $33.40 $33.46 $29.59 9,890
2019-08-21 $33.46 $33.49 $33.41 $33.47 $29.59 43,871
2019-08-20 $33.47 $33.47 $33.36 $33.38 $29.51 10,039
2019-08-19 $33.55 $33.55 $33.40 $33.43 $29.56 6,415
2019-08-16 $33.24 $33.39 $33.24 $33.38 $29.51 7,134
2019-08-15 $33.15 $33.21 $33.13 $33.21 $29.36 9,201
2019-08-14 $33.57 $33.57 $33.13 $33.13 $29.29 10,240
2019-08-13 $33.44 $33.52 $33.39 $33.45 $29.58 17,023
2019-08-12 $33.32 $33.37 $33.32 $33.36 $29.50 6,332
2019-08-09 $33.45 $33.46 $33.38 $33.42 $29.55 1,428
2019-08-08 $33.42 $33.55 $33.41 $33.55 $29.66 12,492
2019-08-07 $33.29 $33.33 $33.29 $33.32 $29.46 2,689
2019-08-06 $33.09 $33.23 $33.09 $33.23 $29.38 12,345
2019-08-05 $33.40 $33.40 $32.96 $33.06 $29.23 3,057
2019-08-02 $33.30 $33.37 $33.30 $33.37 $29.51 6,102
2019-08-01 $33.54 $33.54 $33.37 $33.43 $29.56 8,315
2019-07-31 $33.46 $33.57 $33.44 $33.44 $29.57 6,975
2019-07-30 $33.44 $33.48 $33.43 $33.48 $29.60 5,903
2019-07-29 $33.50 $33.50 $33.47 $33.48 $29.60 4,498
2019-07-26 $33.38 $33.46 $33.38 $33.45 $29.58 7,691
2019-07-25 $33.62 $33.62 $33.36 $33.38 $29.51 3,709
2019-07-24 $33.45 $33.52 $33.45 $33.51 $29.63 3,055
2019-07-23 $33.35 $33.43 $33.35 $33.43 $29.56 2,783
2019-07-22 $33.33 $33.38 $33.33 $33.35 $29.49 4,671
2019-07-19 $33.50 $33.50 $33.33 $33.35 $29.49 3,209
2019-07-18 $33.37 $33.49 $33.36 $33.47 $29.59 16,975
2019-07-17 $33.40 $33.42 $33.37 $33.41 $29.54 191,360
2019-07-16 $33.38 $33.43 $33.36 $33.36 $29.50 23,406
2019-07-15 $33.41 $33.45 $33.41 $33.45 $29.58 4,095
2019-07-12 $33.37 $33.42 $33.37 $33.42 $29.55 2,912
2019-07-11 $33.56 $33.56 $33.31 $33.36 $29.50 3,966
2019-07-10 $33.50 $33.52 $33.47 $33.49 $29.61 3,260
2019-07-09 $33.40 $33.45 $33.39 $33.45 $29.58 7,571
2019-07-08 $33.47 $33.49 $33.45 $33.46 $29.59 5,197
2019-07-05 $33.47 $33.50 $33.33 $33.49 $29.61 12,696
2019-07-03 $33.54 $33.62 $33.53 $33.62 $29.73 5,972
2019-07-02 $33.50 $33.50 $33.33 $33.41 $29.54 4,348
2019-07-01 $33.44 $33.47 $33.24 $33.31 $29.45 31,176
2019-06-28 $33.27 $33.34 $33.26 $33.29 $29.43 2,902
2019-06-27 $33.05 $33.19 $33.05 $33.19 $29.35 2,293
2019-06-26 $33.08 $33.11 $33.02 $33.02 $29.20 3,952
2019-06-25 $33.29 $33.29 $33.12 $33.13 $29.29 5,700
2019-06-24 $33.73 $33.78 $33.69 $33.70 $29.39 6,634
2019-06-21 $33.78 $33.78 $33.73 $33.74 $29.42 4,403
2019-06-20 $33.86 $33.88 $33.85 $33.88 $29.54 3,382
2019-06-19 $33.56 $33.72 $33.56 $33.72 $29.40 1,878
2019-06-18 $33.47 $33.59 $33.47 $33.56 $29.27 4,528
2019-06-17 $33.35 $33.36 $33.35 $33.36 $29.09 1,237
2019-06-14 $33.31 $33.33 $33.31 $33.33 $29.07 4,588
2019-06-13 $33.38 $33.38 $33.33 $33.37 $29.10 5,562
2019-06-12 $33.29 $33.29 $33.26 $33.26 $29.00 2,030
2019-06-11 $33.25 $33.32 $33.25 $33.30 $29.04 7,521
2019-06-10 $33.23 $33.27 $33.23 $33.24 $28.99 5,740
2019-06-07 $33.15 $33.30 $33.15 $33.25 $29.00 2,276
2019-06-06 $33.10 $33.10 $33.03 $33.10 $28.87 8,386
2019-06-05 $33.02 $33.02 $32.96 $32.99 $28.77 6,143
2019-06-04 $32.81 $32.99 $32.81 $32.99 $28.77 17,129
2019-06-03 $32.71 $32.78 $32.71 $32.78 $28.59 8,585
2019-05-31 $32.66 $32.66 $32.61 $32.63 $28.46 2,083
2019-05-30 $32.72 $32.72 $32.65 $32.70 $28.52 5,767
2019-05-29 $32.71 $32.71 $32.58 $32.63 $28.46 2,038
2019-05-28 $32.83 $32.83 $32.75 $32.75 $28.56 9,728
2019-05-24 $32.83 $32.85 $32.83 $32.85 $28.65 699
2019-05-23 $32.75 $32.76 $32.71 $32.76 $28.57 2,488
2019-05-22 $32.85 $32.85 $32.82 $32.85 $28.65 1,023
2019-05-21 $32.80 $32.89 $32.80 $32.89 $28.68 6,122
2019-05-20 $32.80 $32.80 $32.74 $32.74 $28.55 12,116
2019-05-17 $32.87 $32.92 $32.85 $32.86 $28.66 4,983
2019-05-16 $32.96 $33.01 $32.94 $32.94 $28.73 3,266
2019-05-15 $32.79 $32.91 $32.79 $32.91 $28.70 11,343
2019-05-14 $32.78 $32.84 $32.78 $32.80 $28.60 9,119
2019-05-13 $32.77 $32.77 $32.66 $32.71 $28.53 4,680
2019-05-10 $32.74 $32.93 $32.73 $32.92 $28.71 8,068
2019-05-09 $32.67 $32.81 $32.67 $32.81 $28.61 3,143
2019-05-08 $32.89 $32.93 $32.85 $32.85 $28.65 2,682
2019-05-07 $33.05 $33.05 $32.88 $32.91 $28.70 10,378
2019-05-06 $33.03 $33.11 $33.03 $33.10 $28.87 3,395
2019-05-03 $32.98 $33.16 $32.98 $33.15 $28.91 3,498
2019-05-02 $32.98 $32.98 $32.89 $32.91 $28.70 2,785
2019-05-01 $33.11 $33.18 $33.01 $33.01 $28.79 15,073
2019-04-30 $33.00 $33.08 $32.97 $33.08 $28.85 8,077
2019-04-29 $33.03 $33.05 $33.00 $33.00 $28.78 1,465
2019-04-26 $33.00 $33.05 $33.00 $33.05 $28.82 1,319
2019-04-25 $32.91 $32.97 $32.91 $32.95 $28.73 1,793
2019-04-24 $33.06 $33.06 $33.00 $33.00 $28.78 14,610
2019-04-23 $32.92 $33.02 $32.92 $33.02 $28.80 6,288
2019-04-22 $32.93 $32.93 $32.89 $32.93 $28.72 6,741
2019-04-18 $32.96 $33.00 $32.96 $33.00 $28.78 9,262
2019-04-17 $33.02 $33.02 $32.95 $32.98 $28.76 4,832
2019-04-16 $33.00 $33.01 $33.00 $33.01 $28.78 1,176
2019-04-15 $33.07 $33.07 $33.02 $33.05 $28.82 3,239
2019-04-12 $33.07 $33.08 $33.05 $33.07 $28.84 5,274
2019-04-11 $33.08 $33.08 $32.99 $33.04 $28.81 9,415
2019-04-10 $32.95 $33.05 $32.95 $33.05 $28.82 3,284
2019-04-09 $32.99 $32.99 $32.91 $32.91 $28.70 17,438
2019-04-08 $33.03 $33.03 $32.97 $33.00 $28.78 3,834
2019-04-05 $32.96 $33.02 $32.95 $33.02 $28.80 3,499
2019-04-04 $32.85 $32.92 $32.85 $32.92 $28.71 6,165
2019-04-03 $32.92 $32.93 $32.86 $32.87 $28.66 5,155
2019-04-02 $32.80 $32.87 $32.80 $32.87 $28.66 5,440
2019-04-01 $32.84 $32.85 $32.80 $32.84 $28.64 16,456
2019-03-29 $32.74 $32.78 $32.74 $32.78 $28.59 2,203
2019-03-28 $32.68 $32.72 $32.62 $32.72 $28.53 11,169
2019-03-27 $32.66 $32.67 $32.58 $32.65 $28.47 3,981
2019-03-26 $32.67 $32.68 $32.62 $32.66 $28.48 7,571
2019-03-25 $32.53 $32.58 $32.49 $32.58 $28.41 6,415
2019-03-22 $32.71 $32.71 $32.53 $32.53 $28.37 10,664
2019-03-21 $32.72 $32.74 $32.69 $32.73 $28.54 6,445
2019-03-20 $32.55 $32.71 $32.46 $32.61 $28.44 8,562
2019-03-19 $32.70 $32.70 $32.52 $32.52 $28.36 10,174
2019-03-18 $33.04 $33.04 $32.75 $32.78 $28.39 7,544
2019-03-15 $32.96 $32.96 $32.71 $32.71 $28.33 21,280
2019-03-14 $32.82 $32.82 $32.64 $32.65 $28.28 8,854
2019-03-13 $32.67 $32.71 $32.67 $32.69 $28.31 16,557
2019-03-12 $32.58 $32.62 $32.58 $32.60 $28.24 5,783
2019-03-11 $32.46 $32.52 $32.46 $32.52 $28.17 4,420
2019-03-08 $32.29 $32.39 $32.29 $32.36 $28.03 34,957
2019-03-07 $32.40 $32.40 $32.35 $32.35 $28.02 5,731
2019-03-06 $32.51 $32.51 $32.45 $32.46 $28.11 1,703
2019-03-05 $32.49 $32.55 $32.49 $32.53 $28.17 15,182
2019-03-04 $32.40 $32.52 $32.40 $32.51 $28.16 4,255
2019-03-01 $32.56 $32.56 $32.44 $32.51 $28.16 76,469
2019-02-28 $34.02 $34.02 $32.52 $32.53 $28.17 117,357
2019-02-27 $32.55 $32.60 $32.54 $32.57 $28.21 3,501
2019-02-26 $32.67 $32.67 $32.63 $32.65 $28.28 5,484
2019-02-25 $32.67 $32.69 $32.63 $32.63 $28.26 5,334
2019-02-22 $32.56 $32.66 $32.56 $32.63 $28.26 6,819
2019-02-21 $32.70 $32.70 $32.49 $32.50 $28.15 3,931
2019-02-20 $32.52 $32.63 $32.52 $32.59 $28.23 12,917
2019-02-19 $32.40 $32.59 $32.40 $32.58 $28.22 13,007
2019-02-15 $32.46 $32.51 $32.46 $32.51 $28.16 7,627
2019-02-14 $32.36 $32.41 $32.36 $32.39 $28.05 10,348
2019-02-13 $32.40 $32.40 $32.35 $32.38 $28.04 3,682
2019-02-12 $32.39 $32.42 $32.39 $32.40 $28.06 13,141
2019-02-11 $32.29 $32.29 $32.28 $32.29 $27.97 2,035
2019-02-08 $32.26 $32.30 $32.21 $32.30 $27.98 12,991
2019-02-07 $32.26 $32.30 $32.19 $32.26 $27.94 3,516
2019-02-06 $32.36 $32.37 $32.30 $32.33 $28.00 2,647
2019-02-05 $32.35 $32.41 $32.35 $32.41 $28.07 17,280
2019-02-04 $32.15 $32.27 $32.15 $32.27 $27.95 55,679
2019-02-01 $32.43 $32.43 $32.18 $32.22 $27.91 36,174
2019-01-31 $32.15 $32.28 $32.15 $32.28 $27.96 39,413
2019-01-30 $32.00 $32.13 $31.90 $32.09 $27.79 9,473
2019-01-29 $31.77 $31.94 $31.77 $31.90 $27.63 20,985
2019-01-28 $31.87 $31.87 $31.75 $31.81 $27.55 15,104
2019-01-25 $31.78 $31.84 $31.78 $31.82 $27.56 9,934
2019-01-24 $31.66 $31.73 $31.66 $31.73 $27.48 4,069
2019-01-23 $31.62 $31.63 $31.58 $31.63 $27.39 6,607
2019-01-22 $31.81 $31.81 $31.53 $31.54 $27.32 23,502
2019-01-18 $31.82 $31.82 $31.63 $31.66 $27.42 200,026
2019-01-17 $31.52 $31.65 $31.52 $31.61 $27.38 8,387
2019-01-16 $31.52 $31.55 $31.52 $31.53 $27.31 7,199
2019-01-15 $31.44 $31.48 $31.43 $31.46 $27.25 8,440
2019-01-14 $31.45 $31.45 $31.39 $31.41 $27.20 31,939
2019-01-11 $31.47 $31.51 $31.47 $31.50 $27.28 100,732
2019-01-10 $31.36 $31.48 $31.36 $31.48 $27.27 4,355
2019-01-09 $31.40 $31.50 $31.39 $31.46 $27.25 11,243
2019-01-08 $31.34 $31.36 $31.30 $31.34 $27.14 1,535
2019-01-07 $31.17 $31.31 $31.13 $31.22 $27.04 50,605
2019-01-04 $30.88 $31.02 $30.88 $31.02 $26.87 6,481
2019-01-03 $30.66 $30.78 $30.66 $30.76 $26.64 8,565
2019-01-02 $30.52 $30.65 $30.47 $30.59 $26.49 25,517
2018-12-31 $31.00 $31.00 $30.50 $30.61 $26.51 61,325
2018-12-28 $30.48 $30.62 $30.48 $30.51 $26.43 21,172
2018-12-27 $30.34 $30.39 $30.18 $30.39 $26.32 60,658
2018-12-26 $30.52 $30.99 $30.52 $30.99 $26.29 6,562
2018-12-24 $31.13 $31.13 $30.65 $30.65 $26.00 14,469
2018-12-21 $31.17 $31.24 $30.91 $30.95 $26.26 8,152
2018-12-20 $31.29 $31.29 $31.08 $31.13 $26.41 9,119
2018-12-19 $31.56 $31.60 $31.34 $31.37 $26.62 27,300
2018-12-18 $31.58 $31.58 $31.44 $31.48 $26.71 5,429
2018-12-17 $31.72 $31.74 $31.46 $31.46 $26.69 2,783
2018-12-14 $31.80 $31.83 $31.76 $31.79 $26.97 4,090
2018-12-13 $31.91 $31.93 $31.90 $31.90 $27.07 91,207
2018-12-12 $32.15 $32.15 $31.87 $31.91 $27.07 10,355
2018-12-11 $32.01 $32.03 $31.87 $31.87 $27.04 110,210
2018-12-10 $31.81 $31.89 $31.73 $31.89 $27.06 4,702
2018-12-07 $32.21 $32.21 $31.92 $31.94 $27.10 2,588
2018-12-06 $31.91 $32.13 $31.81 $32.13 $27.26 69,511
2018-12-04 $32.28 $32.28 $32.03 $32.03 $27.18 164,404
2018-12-03 $32.24 $32.24 $32.12 $32.17 $27.29 10,800
2018-11-30 $31.97 $32.00 $31.97 $32.00 $27.15 1,899
2018-11-29 $31.90 $32.05 $31.90 $32.05 $27.19 12,972
2018-11-28 $31.73 $31.94 $31.73 $31.93 $27.09 6,881
2018-11-27 $31.72 $31.76 $31.70 $31.76 $26.95 4,847
2018-11-26 $31.76 $31.77 $31.70 $31.77 $26.95 6,246
2018-11-23 $31.65 $31.66 $31.64 $31.64 $26.84 15,260
2018-11-21 $31.78 $31.78 $31.74 $31.77 $26.95 1,587
2018-11-20 $31.71 $31.71 $31.66 $31.67 $26.87 1,213
2018-11-19 $31.88 $31.88 $31.83 $31.87 $27.04 3,647
2018-11-16 $31.81 $31.90 $31.81 $31.90 $27.07 4,239
2018-11-15 $31.78 $31.86 $31.78 $31.78 $26.96 10,689
2018-11-14 $31.93 $31.97 $31.85 $31.86 $27.03 5,597
2018-11-13 $31.89 $31.94 $31.89 $31.94 $27.10 1,075
2018-11-12 $32.02 $32.03 $31.97 $31.97 $27.12 6,828
2018-11-09 $32.01 $32.02 $32.01 $32.02 $27.17 960
2018-11-08 $32.12 $32.12 $32.09 $32.09 $27.23 1,008
2018-11-07 $32.01 $32.14 $32.01 $32.13 $27.26 1,777
2018-11-06 $31.94 $31.96 $31.92 $31.92 $27.08 3,527
2018-11-05 $31.82 $31.88 $31.80 $31.88 $27.05 9,462
2018-11-02 $31.86 $31.86 $31.64 $31.66 $26.86 2,082
2018-11-01 $31.76 $31.82 $31.75 $31.79 $26.97 24,135
2018-10-31 $31.67 $31.67 $31.65 $31.67 $26.87 7,272
2018-10-30 $31.63 $31.69 $31.63 $31.65 $26.85 8,064
2018-10-29 $31.69 $31.69 $31.64 $31.64 $26.84 952
2018-10-26 $31.83 $31.83 $31.61 $31.61 $26.82 674
2018-10-25 $31.71 $31.82 $31.71 $31.77 $26.95 21,782
2018-10-24 $31.72 $31.76 $31.71 $31.71 $26.90 3,509
2018-10-23 $31.64 $31.74 $31.64 $31.74 $26.93 650
2018-10-22 $31.82 $31.88 $31.82 $31.84 $27.01 29,840
2018-10-19 $31.81 $31.93 $31.81 $31.88 $27.05 3,243
2018-10-18 $31.90 $31.93 $31.81 $31.81 $26.99 1,278
2018-10-17 $31.92 $31.98 $31.92 $31.93 $27.09 1,258
2018-10-16 $31.83 $32.08 $31.79 $32.06 $27.20 21,528
2018-10-15 $31.84 $31.84 $31.79 $31.83 $27.01 1,456
2018-10-12 $31.76 $31.83 $31.63 $31.75 $26.94 4,607
2018-10-11 $31.88 $31.88 $31.88 $31.88 $27.05 28
2018-10-10 $32.02 $32.02 $31.88 $31.88 $27.05 1,463
2018-10-09 $32.04 $32.17 $32.04 $32.17 $27.29 3,037
2018-10-08 $32.17 $32.17 $32.04 $32.07 $27.21 823
2018-10-05 $32.00 $32.01 $32.00 $32.01 $27.16 701
2018-10-04 $32.20 $32.21 $32.04 $32.04 $27.18 8,546
2018-10-03 $32.39 $32.45 $32.29 $32.31 $27.41 18,509
2018-10-02 $32.50 $32.53 $32.45 $32.53 $27.60 7,214
2018-10-01 $32.55 $32.55 $32.50 $32.50 $27.57 1,891
2018-09-28 $32.62 $32.62 $32.50 $32.53 $27.60 1,952
2018-09-27 $32.53 $32.55 $32.52 $32.55 $27.62 1,139
2018-09-26 $32.52 $32.52 $32.52 $32.52 $27.59 550
2018-09-25 $32.50 $32.50 $32.44 $32.44 $27.52 834
2018-09-24 $32.58 $32.58 $32.53 $32.53 $27.60 1,743
2018-09-21 $32.90 $32.90 $32.84 $32.84 $27.65 586
2018-09-20 $32.88 $32.88 $32.88 $32.88 $27.68 812
2018-09-19 $32.77 $32.78 $32.70 $32.70 $27.53 2,429
2018-09-18 $32.85 $32.85 $32.85 $32.85 $27.65 391
2018-09-17 $32.91 $32.91 $32.87 $32.87 $27.67 3,859
2018-09-14 $32.83 $32.92 $32.83 $32.87 $27.67 1,353
2018-09-13 $32.94 $32.98 $32.94 $32.96 $27.75 2,399
2018-09-12 $32.88 $32.88 $32.86 $32.88 $27.68 1,050
2018-09-11 $32.72 $32.83 $32.72 $32.83 $27.64 1,232
2018-09-10 $32.83 $32.83 $32.80 $32.83 $27.64 1,352
2018-09-07 $32.74 $32.74 $32.74 $32.74 $27.56 483
2018-09-06 $32.81 $32.88 $32.80 $32.88 $27.68 2,390
2018-09-05 $32.78 $32.81 $32.78 $32.81 $27.62 2,958
2018-09-04 $32.84 $32.87 $32.82 $32.82 $27.63 20,162
2018-08-31 $33.15 $33.15 $33.04 $33.04 $27.81 1,404
2018-08-30 $33.20 $33.20 $33.06 $33.09 $27.86 1,334
2018-08-29 $33.19 $33.20 $33.18 $33.18 $27.93 2,666
2018-08-28 $33.18 $33.19 $33.10 $33.16 $27.91 2,697
2018-08-27 $33.16 $33.23 $33.15 $33.17 $27.92 4,663
2018-08-24 $33.06 $33.13 $33.06 $33.13 $27.89 974
2018-08-23 $33.00 $33.02 $33.00 $33.00 $27.78 1,444
2018-08-22 $32.90 $33.09 $32.90 $33.01 $27.79 3,231
2018-08-21 $33.01 $33.07 $33.01 $33.07 $27.84 1,694
2018-08-20 $33.02 $33.02 $33.02 $33.02 $27.80 189
2018-08-17 $32.81 $32.87 $32.81 $32.85 $27.65 925
2018-08-16 $32.76 $32.79 $32.76 $32.79 $27.60 1,721
2018-08-15 $32.51 $32.61 $32.51 $32.61 $27.45 262
2018-08-14 $32.73 $32.73 $32.67 $32.72 $27.55 1,296
2018-08-13 $32.73 $32.73 $32.59 $32.59 $27.44 4,694
2018-08-10 $32.79 $32.79 $32.77 $32.77 $27.59 325
2018-08-09 $32.95 $32.99 $32.93 $32.99 $27.77 6,442
2018-08-08 $32.93 $32.97 $32.93 $32.97 $27.75 4,169
2018-08-07 $33.01 $33.09 $32.96 $33.01 $27.79 3,516
2018-08-06 $32.93 $32.93 $32.93 $32.93 $27.72 497
2018-08-03 $32.93 $32.94 $32.91 $32.92 $27.71 2,011
2018-08-02 $32.85 $32.85 $32.79 $32.79 $27.60 322
2018-08-01 $32.82 $32.90 $32.78 $32.83 $27.64 6,385
2018-07-31 $33.03 $33.04 $32.95 $33.04 $27.81 1,139
2018-07-30 $32.89 $32.89 $32.89 $32.89 $27.69 239
2018-07-27 $32.97 $32.97 $32.81 $32.81 $27.62 3,209
2018-07-26 $32.91 $32.95 $32.87 $32.87 $27.67 3,082
2018-07-25 $32.81 $32.85 $32.81 $32.85 $27.65 1,024
2018-07-24 $32.56 $32.78 $32.56 $32.74 $27.56 1,730
2018-07-23 $32.71 $32.73 $32.70 $32.71 $27.54 1,296
2018-07-20 $32.78 $32.79 $32.77 $32.77 $27.59 1,358
2018-07-19 $32.71 $32.85 $32.71 $32.84 $27.65 7,488
2018-07-18 $32.78 $32.78 $32.74 $32.77 $27.59 487
2018-07-17 $32.56 $32.80 $32.56 $32.75 $27.57 23,058
2018-07-16 $32.78 $32.81 $32.77 $32.81 $27.62 3,164
2018-07-13 $32.86 $32.86 $32.86 $32.86 $27.66 149
2018-07-12 $32.84 $32.84 $32.84 $32.84 $27.65 661
2018-07-11 $32.81 $32.81 $32.74 $32.74 $27.56 642
2018-07-10 $32.93 $32.94 $32.87 $32.94 $27.73 2,081
2018-07-09 $32.90 $32.92 $32.83 $32.88 $27.68 1,422
2018-07-06 $32.72 $32.82 $32.72 $32.82 $27.63 1,872
2018-07-05 $32.50 $32.62 $32.50 $32.62 $27.46 3,273
2018-07-03 $32.40 $32.49 $32.40 $32.48 $27.34 3,038
2018-07-02 $32.40 $32.40 $32.24 $32.28 $27.17 9,677
2018-06-29 $32.46 $32.47 $32.43 $32.43 $27.30 2,394
2018-06-28 $32.26 $32.26 $32.26 $32.26 $27.16 160
2018-06-27 $32.45 $32.45 $32.25 $32.25 $27.15 2,833
2018-06-26 $32.37 $32.41 $32.37 $32.41 $27.28 2,086
2018-06-25 $32.51 $32.51 $32.33 $32.41 $27.28 2,923
2018-06-22 $32.82 $32.82 $32.78 $32.78 $27.34 1,401
2018-06-21 $32.68 $32.73 $32.68 $32.72 $27.29 3,245
2018-06-20 $32.84 $32.85 $32.77 $32.80 $27.36 14,815
2018-06-19 $32.70 $32.74 $32.67 $32.72 $27.29 3,234
2018-06-18 $32.84 $32.84 $32.79 $32.79 $27.35 824
2018-06-15 $32.93 $32.93 $32.87 $32.88 $27.43 4,541
2018-06-14 $32.94 $32.98 $32.93 $32.93 $27.47 3,444
2018-06-13 $32.99 $32.99 $32.88 $32.88 $27.43 888
2018-06-12 $33.04 $33.04 $32.98 $32.98 $27.51 1,198
2018-06-11 $33.03 $33.03 $32.99 $32.99 $27.52 418
2018-06-08 $32.95 $33.02 $32.92 $33.01 $27.53 1,539
2018-06-07 $33.05 $33.05 $32.89 $32.95 $27.48 2,900
2018-06-06 $32.90 $33.01 $32.90 $33.01 $27.53 7,582
2018-06-05 $32.79 $32.97 $32.79 $32.91 $27.45 2,302
2018-06-04 $32.95 $32.95 $32.89 $32.91 $27.45 2,298
2018-06-01 $32.81 $32.87 $32.79 $32.80 $27.36 4,798
2018-05-31 $32.74 $32.74 $32.74 $32.74 $27.31 259
2018-05-30 $32.71 $32.86 $32.68 $32.85 $27.40 10,741
2018-05-29 $32.73 $32.76 $32.61 $32.65 $27.23 3,093
2018-05-25 $32.86 $32.86 $32.78 $32.78 $27.34 5,386
2018-05-24 $32.80 $32.80 $32.71 $32.79 $27.35 3,057
2018-05-23 $32.76 $32.82 $32.74 $32.82 $27.38 848
2018-05-22 $32.81 $32.85 $32.80 $32.82 $27.38 10,144
2018-05-21 $32.69 $32.76 $32.69 $32.76 $27.33 1,536
2018-05-18 $32.61 $32.61 $32.61 $32.61 $27.20 113
2018-05-17 $32.57 $32.70 $32.57 $32.67 $27.25 4,655
2018-05-16 $32.76 $32.76 $32.73 $32.73 $27.30 1,272
2018-05-15 $32.66 $32.74 $32.66 $32.68 $27.26 3,405
2018-05-14 $32.96 $33.03 $32.96 $33.00 $27.53 1,683
2018-05-11 $33.07 $33.07 $32.98 $33.04 $27.56 2,572
2018-05-10 $32.91 $32.95 $32.91 $32.95 $27.48 4,554
2018-05-09 $32.72 $32.72 $32.72 $32.72 $27.29 396
2018-05-08 $32.63 $32.66 $32.61 $32.63 $27.22 2,969
2018-05-07 $32.71 $32.76 $32.69 $32.69 $27.27 5,277
2018-05-04 $32.59 $32.78 $32.59 $32.78 $27.34 951
2018-05-03 $32.56 $32.58 $32.50 $32.58 $27.18 7,999
2018-05-02 $32.63 $32.70 $32.63 $32.68 $27.26 8,972
2018-05-01 $32.59 $32.66 $32.59 $32.66 $27.24 26,084
2018-04-30 $32.86 $32.87 $32.71 $32.71 $27.28 2,357
2018-04-27 $32.87 $32.87 $32.83 $32.83 $27.38 1,390
2018-04-26 $32.54 $32.77 $32.54 $32.71 $27.28 7,289
2018-04-25 $32.47 $32.50 $32.45 $32.50 $27.11 2,500
2018-04-24 $32.73 $32.77 $32.52 $32.52 $27.13 32,088
2018-04-23 $32.85 $32.85 $32.75 $32.75 $27.32 1,716
2018-04-20 $32.80 $32.83 $32.79 $32.83 $27.38 2,395
2018-04-19 $32.99 $32.99 $32.94 $32.99 $27.52 10,912
2018-04-18 $33.22 $33.27 $33.22 $33.22 $27.71 1,653
2018-04-17 $33.16 $33.21 $33.15 $33.21 $27.70 17,955
2018-04-16 $33.00 $33.06 $32.96 $33.03 $27.55 1,729
2018-04-13 $32.96 $32.96 $32.96 $32.96 $27.49 486
2018-04-12 $33.02 $33.02 $32.97 $32.97 $27.50 14,702
2018-04-11 $33.02 $33.11 $32.97 $32.97 $27.50 20,784
2018-04-10 $33.18 $33.18 $32.92 $33.08 $27.59 22,726
2018-04-09 $32.78 $32.91 $32.78 $32.80 $27.36 8,178
2018-04-06 $32.80 $32.93 $32.69 $32.70 $27.28 12,210
2018-04-05 $32.90 $32.96 $32.90 $32.91 $27.45 4,195
2018-04-04 $32.41 $32.86 $32.41 $32.86 $27.41 11,687
2018-04-03 $32.66 $32.79 $32.65 $32.79 $27.35 3,659
2018-04-02 $32.91 $32.91 $32.54 $32.65 $27.23 21,893
2018-03-29 $32.77 $33.03 $32.77 $33.03 $27.55 2,888
2018-03-28 $32.51 $32.82 $32.51 $32.71 $27.28 1,458
2018-03-27 $32.77 $32.83 $32.59 $32.59 $27.18 2,359
2018-03-26 $32.57 $32.66 $32.54 $32.66 $27.24 1,354
2018-03-23 $32.73 $32.73 $32.46 $32.46 $27.08 5,698
2018-03-22 $32.91 $32.93 $32.82 $32.82 $27.32 2,210
2018-03-21 $33.09 $33.10 $32.99 $33.10 $27.56 10,985
2018-03-20 $32.90 $33.07 $32.90 $33.01 $27.48 5,133
2018-03-19 $32.96 $33.17 $32.96 $33.01 $27.48 8,398
2018-03-16 $33.21 $33.21 $33.16 $33.18 $27.62 2,207
2018-03-15 $33.23 $33.30 $33.21 $33.30 $27.72 546
2018-03-14 $33.28 $33.28 $33.26 $33.26 $27.69 696
2018-03-13 $33.37 $33.37 $33.24 $33.24 $27.67 3,678
2018-03-12 $33.15 $33.32 $33.15 $33.32 $27.74 1,143
2018-03-09 $33.12 $33.26 $33.12 $33.26 $27.69 6,188
2018-03-08 $33.09 $33.10 $33.05 $33.05 $27.52 1,472
2018-03-07 $33.00 $33.00 $32.93 $32.99 $27.47 3,353
2018-03-06 $32.98 $33.03 $32.95 $33.01 $27.48 22,326
2018-03-05 $32.60 $32.89 $32.60 $32.89 $27.38 2,348
2018-03-02 $32.61 $32.74 $32.61 $32.73 $27.25 12,065
2018-03-01 $32.89 $32.89 $32.68 $32.72 $27.24 47,843
2018-02-28 $33.34 $33.34 $32.91 $32.91 $27.40 1,327
2018-02-27 $33.26 $33.26 $33.10 $33.10 $27.56 2,977
2018-02-26 $33.31 $33.39 $33.30 $33.39 $27.80 11,622
2018-02-23 $33.09 $33.12 $33.07 $33.12 $27.57 1,140
2018-02-22 $32.98 $32.99 $32.87 $32.92 $27.41 1,858
2018-02-21 $33.08 $33.12 $32.90 $32.90 $27.39 3,572
2018-02-20 $33.09 $33.11 $33.04 $33.04 $27.51 2,295
2018-02-16 $33.15 $33.27 $33.15 $33.23 $27.67 9,132
2018-02-15 $33.00 $33.20 $32.94 $33.04 $27.51 9,875
2018-02-14 $32.53 $32.85 $32.53 $32.85 $27.35 28,295
2018-02-13 $32.58 $32.71 $32.58 $32.70 $27.22 2,866
2018-02-12 $32.42 $32.65 $32.40 $32.65 $27.18 7,452
2018-02-09 $32.20 $32.50 $31.96 $32.44 $27.01 32,608
2018-02-08 $32.64 $32.64 $32.34 $32.34 $26.93 5,919
2018-02-07 $33.02 $33.10 $32.84 $32.84 $27.34 4,487
2018-02-06 $32.40 $33.04 $32.40 $33.04 $27.51 17,670
2018-02-05 $33.40 $33.41 $32.93 $32.97 $27.45 11,184
2018-02-02 $33.92 $33.92 $33.50 $33.52 $27.91 2,852
2018-02-01 $34.05 $34.06 $33.94 $33.97 $28.28 12,909
2018-01-31 $34.04 $34.04 $34.02 $34.03 $28.33 909
2018-01-30 $34.03 $34.03 $33.97 $33.99 $28.30 997
2018-01-29 $34.30 $34.30 $34.19 $34.23 $28.50 6,494
2018-01-26 $34.35 $34.45 $34.35 $34.45 $28.68 6,169
2018-01-25 $34.66 $34.66 $34.27 $34.36 $28.61 3,138
2018-01-24 $34.31 $34.31 $34.22 $34.22 $28.49 3,763
2018-01-23 $34.20 $34.20 $34.17 $34.20 $28.47 4,749
2018-01-22 $34.07 $34.15 $34.05 $34.10 $28.39 7,977
2018-01-19 $33.95 $33.99 $33.95 $33.98 $28.29 2,650
2018-01-18 $34.10 $34.10 $33.93 $33.94 $28.26 14,415
2018-01-17 $34.01 $34.08 $34.00 $34.08 $28.37 4,502
2018-01-16 $33.88 $34.04 $33.88 $33.90 $28.22 12,208
2018-01-12 $33.86 $33.91 $33.86 $33.88 $28.21 5,447
2018-01-11 $33.68 $33.81 $33.68 $33.76 $28.11 8,363
2018-01-10 $33.64 $33.68 $33.62 $33.68 $28.04 4,196
2018-01-09 $33.96 $33.96 $33.82 $33.84 $28.17 1,475
2018-01-08 $33.91 $33.91 $33.87 $33.91 $28.23 6,413
2018-01-05 $33.81 $33.86 $33.81 $33.85 $28.18 3,286
2018-01-04 $33.70 $33.85 $33.70 $33.83 $28.17 8,642
2018-01-03 $33.67 $33.74 $33.65 $33.74 $28.09 4,868
2018-01-02 $33.64 $33.67 $33.57 $33.57 $27.95 17,143
2017-12-29 $33.52 $33.69 $33.52 $33.63 $28.00 2,250
2017-12-28 $33.51 $33.63 $33.51 $33.61 $27.98 13,507
2017-12-27 $33.50 $33.55 $33.50 $33.55 $27.93 2,586
2017-12-26 $34.50 $34.50 $33.78 $33.88 $27.83 6,392
2017-12-22 $33.76 $33.82 $33.74 $33.81 $27.77 4,822
2017-12-21 $33.81 $33.85 $33.77 $33.83 $27.79 2,232
2017-12-20 $33.83 $33.83 $33.76 $33.79 $27.76 2,297
2017-12-19 $33.89 $33.89 $33.83 $33.86 $27.82 1,584
2017-12-18 $34.03 $34.03 $33.97 $33.99 $27.92 3,592
2017-12-15 $33.90 $33.92 $33.85 $33.87 $27.82 9,042
2017-12-14 $33.77 $33.87 $33.77 $33.80 $27.77 4,132
2017-12-13 $33.82 $33.87 $33.80 $33.85 $27.81 17,865
2017-12-12 $33.75 $33.75 $33.69 $33.74 $27.72 8,533
2017-12-11 $33.78 $33.79 $33.73 $33.76 $27.73 1,750
2017-12-08 $33.71 $33.71 $33.69 $33.69 $27.68 1,232
2017-12-07 $33.82 $33.82 $33.63 $33.63 $27.63 1,620
2017-12-06 $33.70 $33.72 $33.64 $33.66 $27.65 16,915
2017-12-05 $33.70 $33.75 $33.63 $33.70 $27.68 2,240
2017-12-04 $33.78 $33.78 $33.75 $33.78 $27.75 5,085
2017-12-01 $33.70 $33.71 $33.65 $33.69 $27.68 17,234
2017-11-30 $33.67 $33.69 $33.61 $33.68 $27.67 17,851
2017-11-29 $33.62 $33.65 $33.62 $33.63 $27.63 1,957
2017-11-28 $33.58 $33.70 $33.57 $33.70 $27.68 6,387
2017-11-27 $33.58 $33.60 $33.57 $33.58 $27.59 3,348
2017-11-24 $33.61 $33.62 $33.58 $33.62 $27.61 4,013
2017-11-22 $33.56 $33.59 $33.53 $33.59 $27.59 1,780
2017-11-21 $33.43 $33.52 $33.43 $33.52 $27.54 4,890
2017-11-20 $33.33 $33.34 $33.31 $33.34 $27.39 3,152
2017-11-17 $33.19 $33.30 $33.19 $33.28 $27.34 7,874
2017-11-16 $33.22 $33.32 $33.22 $33.30 $27.36 19,815
2017-11-15 $33.08 $33.12 $33.07 $33.09 $27.18 3,077
2017-11-14 $33.13 $33.15 $33.12 $33.15 $27.23 3,258
2017-11-13 $33.16 $33.17 $33.08 $33.17 $27.25 1,842
2017-11-10 $33.12 $33.13 $33.11 $33.13 $27.22 788
2017-11-09 $33.18 $33.19 $33.18 $33.19 $27.26 892
2017-11-08 $33.23 $33.34 $33.23 $33.34 $27.39 1,045
2017-11-07 $33.26 $33.28 $33.23 $33.25 $27.31 4,627
2017-11-06 $33.22 $33.27 $33.22 $33.27 $27.33 1,604
2017-11-03 $33.19 $33.19 $33.16 $33.16 $27.24 2,371
2017-11-02 $33.20 $33.25 $33.20 $33.21 $27.28 1,714
2017-11-01 $33.24 $33.24 $33.19 $33.20 $27.27 8,049
2017-10-31 $33.17 $33.18 $33.15 $33.16 $27.24 4,845
2017-10-30 $33.07 $33.10 $33.07 $33.09 $27.18 2,072
2017-10-27 $33.32 $33.32 $33.04 $33.10 $27.19 7,754
2017-10-26 $33.07 $33.10 $33.03 $33.03 $27.13 2,800
2017-10-25 $33.10 $33.10 $32.98 $33.06 $27.16 12,192
2017-10-24 $33.20 $33.21 $33.15 $33.15 $27.23 4,490
2017-10-23 $33.56 $33.56 $33.24 $33.24 $27.30 863
2017-10-20 $33.29 $33.30 $33.26 $33.27 $27.33 18,929
2017-10-19 $33.36 $33.36 $33.32 $33.32 $27.37 3,124
2017-10-18 $33.35 $33.37 $33.33 $33.36 $27.40 1,423
2017-10-17 $33.40 $33.40 $33.24 $33.32 $27.37 2,891
2017-10-16 $33.39 $33.39 $33.31 $33.31 $27.36 1,151
2017-10-13 $33.33 $33.37 $33.32 $33.33 $27.38 29,106
2017-10-12 $33.25 $33.30 $33.24 $33.24 $27.31 2,431
2017-10-11 $33.28 $33.28 $33.18 $33.19 $27.27 32,163
2017-10-10 $33.14 $33.21 $33.11 $33.13 $27.22 11,371
2017-10-09 $33.02 $33.02 $33.02 $33.02 $27.13 109
2017-10-06 $33.03 $33.05 $33.02 $33.02 $27.13 2,797
2017-10-05 $33.03 $33.12 $33.03 $33.07 $27.17 3,238
2017-10-04 $33.29 $33.29 $33.01 $33.04 $27.14 1,286
2017-10-03 $33.02 $33.07 $33.02 $33.04 $27.14 14,750
2017-10-02 $33.01 $33.05 $33.00 $33.00 $27.11 9,278
2017-09-29 $33.20 $33.20 $33.00 $33.03 $27.13 1,564
2017-09-28 $33.08 $33.12 $32.98 $33.12 $27.04 2,205
2017-09-27 $33.10 $33.11 $32.97 $33.11 $27.04 4,256
2017-09-26 $33.26 $33.26 $33.12 $33.19 $27.10 6,049
2017-09-25 $33.18 $33.20 $33.18 $33.19 $27.10 1,367
2017-09-22 $33.33 $33.33 $33.17 $33.17 $27.08 6,699
2017-09-21 $33.22 $33.25 $33.20 $33.20 $27.11 32,983
2017-09-20 $33.33 $33.33 $33.31 $33.31 $27.19 2,904
2017-09-19 $33.27 $33.33 $33.26 $33.26 $27.15 4,216
2017-09-18 $33.30 $33.35 $33.27 $33.28 $27.18 4,826
2017-09-15 $33.25 $33.35 $33.25 $33.35 $27.23 1,043
2017-09-14 $33.24 $33.28 $33.19 $33.22 $27.13 4,867
2017-09-13 $33.26 $33.26 $33.15 $33.15 $27.07 1,061
2017-09-12 $33.26 $33.30 $33.24 $33.24 $27.14 4,495
2017-09-11 $33.26 $33.33 $33.26 $33.28 $27.17 4,715
2017-09-08 $33.15 $33.27 $33.15 $33.18 $27.09 5,267
2017-09-07 $33.25 $33.26 $33.19 $33.26 $27.16 4,712
2017-09-06 $33.20 $33.20 $33.09 $33.14 $27.06 8,337
2017-09-05 $33.14 $33.14 $33.01 $33.01 $26.95 2,336
2017-09-01 $33.13 $33.14 $33.07 $33.13 $27.05 6,344
2017-08-31 $32.82 $33.06 $32.82 $33.04 $26.98 3,101
2017-08-30 $32.90 $32.90 $32.86 $32.86 $26.84 617
2017-08-29 $32.83 $32.89 $32.83 $32.86 $26.83 5,663
2017-08-28 $32.86 $32.88 $32.86 $32.88 $26.85 452
2017-08-25 $32.88 $32.92 $32.87 $32.88 $26.85 2,465
2017-08-24 $32.89 $32.90 $32.83 $32.83 $26.81 2,515
2017-08-23 $32.97 $32.97 $32.78 $32.79 $26.78 2,148
2017-08-22 $32.76 $32.82 $32.73 $32.77 $26.76 6,240
2017-08-21 $32.64 $32.70 $32.63 $32.70 $26.70 12,715
2017-08-18 $32.78 $32.78 $32.78 $32.78 $26.77 121
2017-08-17 $32.81 $32.81 $32.72 $32.78 $26.77 13,926
2017-08-16 $32.69 $32.84 $32.69 $32.80 $26.78 12,534
2017-08-15 $32.68 $32.71 $32.64 $32.64 $26.65 14,004
2017-08-14 $32.70 $32.76 $32.70 $32.72 $26.72 771
2017-08-11 $32.54 $32.62 $32.51 $32.55 $26.57 4,226
2017-08-10 $32.66 $32.66 $32.63 $32.63 $26.64 4,322
2017-08-09 $32.82 $32.82 $32.75 $32.81 $26.79 9,297
2017-08-08 $32.95 $32.95 $32.91 $32.95 $26.90 4,437
2017-08-07 $33.00 $33.00 $32.92 $32.99 $26.94 2,763
2017-08-04 $32.90 $32.97 $32.88 $32.97 $26.92 4,827
2017-08-03 $32.95 $32.99 $32.95 $32.95 $26.90 3,350
2017-08-02 $32.94 $32.98 $32.92 $32.98 $26.93 4,719
2017-08-01 $32.88 $32.99 $32.88 $32.98 $26.93 10,155
2017-07-31 $32.90 $32.90 $32.78 $32.82 $26.80 1,259
2017-07-28 $32.78 $32.85 $32.78 $32.80 $26.78 1,409
2017-07-27 $32.88 $32.88 $32.81 $32.86 $26.83 878
2017-07-26 $32.83 $32.89 $32.76 $32.88 $26.85 3,829
2017-07-25 $32.86 $32.86 $32.77 $32.77 $26.76 3,815
2017-07-24 $32.87 $32.87 $32.82 $32.82 $26.80 2,864
2017-07-21 $32.88 $32.88 $32.87 $32.87 $26.84 2,344
2017-07-20 $32.89 $32.92 $32.85 $32.87 $26.84 5,382
2017-07-19 $32.75 $32.84 $32.75 $32.84 $26.82 6,840
2017-07-18 $32.61 $32.73 $32.61 $32.66 $26.67 35,619
2017-07-17 $32.68 $32.68 $32.57 $32.64 $26.65 14,589
2017-07-14 $32.54 $32.61 $32.54 $32.61 $26.63 879
2017-07-13 $32.53 $32.53 $32.33 $32.43 $26.48 1,989
2017-07-12 $32.32 $32.40 $32.32 $32.40 $26.46 7,216
2017-07-11 $32.05 $32.16 $32.05 $32.13 $26.24 5,566
2017-07-10 $32.19 $32.19 $32.13 $32.14 $26.24 2,879
2017-07-07 $32.07 $32.09 $32.07 $32.09 $26.20 3,763
2017-07-06 $32.06 $32.06 $32.06 $32.06 $26.18 1,242
2017-07-05 $32.26 $32.33 $32.24 $32.32 $26.39 7,615
2017-07-03 $32.34 $32.46 $32.34 $32.38 $26.44 2,186
2017-06-30 $32.28 $32.32 $32.28 $32.32 $26.39 881
2017-06-29 $32.64 $32.66 $32.59 $32.61 $26.38 4,643
2017-06-28 $32.75 $32.85 $32.73 $32.83 $26.56 3,182
2017-06-27 $32.79 $32.80 $32.71 $32.72 $26.47 5,773
2017-06-26 $32.94 $32.94 $32.94 $32.94 $26.65 729
2017-06-23 $32.69 $32.85 $32.69 $32.81 $26.54 5,274
2017-06-22 $32.76 $32.78 $32.71 $32.71 $26.46 5,624
2017-06-21 $32.84 $32.84 $32.68 $32.71 $26.46 5,372
2017-06-20 $32.77 $32.87 $32.73 $32.73 $26.47 9,004
2017-06-19 $32.84 $32.88 $32.84 $32.88 $26.60 1,502
2017-06-16 $32.75 $32.84 $32.73 $32.79 $26.53 4,347
2017-06-15 $32.71 $32.74 $32.70 $32.70 $26.46 16,352
2017-06-14 $32.92 $32.92 $32.88 $32.91 $26.63 2,856
2017-06-13 $32.62 $32.74 $32.62 $32.73 $26.48 8,201
2017-06-12 $32.57 $32.62 $32.57 $32.61 $26.38 4,601
2017-06-09 $33.00 $33.00 $32.56 $32.56 $26.34 4,985
2017-06-08 $32.69 $32.69 $32.61 $32.68 $26.44 4,865
2017-06-07 $32.70 $32.70 $32.66 $32.66 $26.42 3,374
2017-06-06 $32.75 $32.76 $32.70 $32.70 $26.46 6,200
2017-06-05 $32.75 $32.75 $32.73 $32.73 $26.48 415
2017-06-02 $32.73 $32.86 $32.73 $32.86 $26.58 6,074
2017-06-01 $32.50 $32.66 $32.50 $32.56 $26.34 14,257
2017-05-31 $32.48 $32.50 $32.45 $32.49 $26.28 1,906
2017-05-30 $32.43 $32.46 $32.43 $32.46 $26.26 2,683
2017-05-26 $32.34 $32.46 $32.34 $32.46 $26.26 1,225
2017-05-25 $32.56 $32.56 $32.41 $32.42 $26.23 3,043
2017-05-24 $32.32 $32.38 $32.32 $32.38 $26.20 11,712
2017-05-23 $32.34 $32.40 $32.34 $32.40 $26.21 4,918
2017-05-22 $32.19 $32.37 $32.19 $32.32 $26.14 4,352
2017-05-19 $32.12 $32.25 $32.12 $32.25 $26.09 1,065
2017-05-18 $32.04 $32.08 $32.01 $32.03 $25.91 955
2017-05-17 $32.09 $32.21 $32.06 $32.06 $25.94 11,853
2017-05-16 $32.02 $32.25 $32.02 $32.18 $26.03 16,068
2017-05-15 $32.17 $32.20 $32.13 $32.15 $26.01 23,160
2017-05-12 $32.20 $32.20 $31.91 $32.08 $25.95 3,444
2017-05-11 $32.02 $32.02 $31.94 $31.95 $25.85 2,915
2017-05-10 $32.03 $32.05 $32.00 $32.05 $25.93 1,318
2017-05-09 $31.97 $32.00 $31.94 $31.94 $25.84 1,992
2017-05-08 $32.03 $32.04 $31.99 $31.99 $25.88 1,107
2017-05-05 $32.03 $32.07 $32.03 $32.07 $25.95 2,645
2017-05-04 $31.89 $31.95 $31.89 $31.89 $25.80 1,760
2017-05-03 $32.03 $32.03 $32.00 $32.00 $25.89 1,152
2017-05-02 $32.07 $32.08 $31.98 $32.07 $25.94 4,462
2017-05-01 $32.06 $32.06 $31.90 $31.99 $25.88 3,708
2017-04-28 $31.89 $32.00 $31.89 $32.00 $25.89 926
2017-04-27 $32.00 $32.03 $31.94 $31.98 $25.87 5,342
2017-04-26 $32.10 $32.10 $31.97 $32.01 $25.90 3,797
2017-04-25 $32.02 $32.05 $32.02 $32.05 $25.93 2,600
2017-04-24 $32.00 $32.03 $31.92 $32.03 $25.91 11,275
2017-04-21 $31.73 $31.81 $31.73 $31.74 $25.67 7,467
2017-04-20 $31.82 $31.83 $31.77 $31.77 $25.70 2,353
2017-04-19 $31.80 $31.80 $31.67 $31.67 $25.62 4,781
2017-04-18 $31.73 $31.83 $31.71 $31.81 $25.73 68,043
2017-04-17 $31.71 $31.75 $31.71 $31.74 $25.68 1,188
2017-04-13 $31.77 $31.77 $31.71 $31.71 $25.66 1,189
2017-04-12 $31.67 $31.69 $31.66 $31.69 $25.63 3,701
2017-04-11 $31.61 $31.74 $31.61 $31.74 $25.68 1,965
2017-04-10 $31.53 $31.69 $31.53 $31.61 $25.57 5,685
2017-04-07 $31.63 $31.68 $31.63 $31.68 $25.63 1,785
2017-04-06 $31.54 $31.64 $31.54 $31.64 $25.59 2,382
2017-04-05 $31.63 $31.67 $31.55 $31.55 $25.52 4,174
2017-04-04 $31.66 $31.66 $31.58 $31.61 $25.57 24,392
2017-04-03 $31.55 $31.60 $31.53 $31.60 $25.57 2,534
2017-03-31 $31.60 $31.62 $31.52 $31.60 $25.56 13,021
2017-03-30 $31.61 $31.68 $31.60 $31.66 $25.54 19,460
2017-03-29 $31.49 $31.66 $31.49 $31.66 $25.54 1,782
2017-03-28 $31.57 $31.58 $31.54 $31.58 $25.48 5,677
2017-03-27 $31.50 $31.57 $31.47 $31.52 $25.43 3,645
2017-03-24 $31.45 $31.54 $31.42 $31.53 $25.43 3,099
2017-03-23 $31.49 $31.53 $31.49 $31.53 $25.44 1,845
2017-03-22 $31.42 $31.45 $31.37 $31.45 $25.37 1,710
2017-03-21 $31.43 $31.43 $31.38 $31.38 $25.32 3,212
2017-03-20 $31.50 $31.52 $31.47 $31.51 $25.42 5,925
2017-03-17 $31.43 $31.51 $31.43 $31.50 $25.41 1,243
2017-03-16 $31.55 $31.55 $31.39 $31.41 $25.34 3,919
2017-03-15 $31.15 $31.45 $31.10 $31.45 $25.37 52,185
2017-03-14 $30.96 $31.07 $30.96 $31.07 $25.06 11,212
2017-03-13 $30.73 $31.16 $30.49 $31.13 $25.11 2,729
2017-03-10 $31.02 $31.10 $31.02 $31.03 $25.03 6,248
2017-03-09 $31.04 $31.06 $30.95 $31.06 $25.06 1,711
2017-03-08 $31.25 $31.25 $31.14 $31.14 $25.12 7,829
2017-03-07 $31.27 $31.36 $31.27 $31.33 $25.27 4,485
2017-03-06 $31.45 $31.45 $31.31 $31.42 $25.35 4,546
2017-03-03 $31.45 $31.48 $31.33 $31.43 $25.35 8,368
2017-03-02 $32.00 $32.00 $31.43 $31.53 $25.43 2,372
2017-03-01 $31.40 $31.68 $31.40 $31.64 $25.53 7,713
2017-02-28 $31.56 $31.57 $31.48 $31.52 $25.43 9,312
2017-02-27 $31.62 $31.62 $31.57 $31.58 $25.47 13,657
2017-02-24 $31.53 $31.55 $31.50 $31.55 $25.45 5,318
2017-02-23 $31.57 $31.57 $31.47 $31.51 $25.42 3,776
2017-02-22 $31.43 $31.43 $31.40 $31.43 $25.36 5,069
2017-02-21 $31.28 $31.50 $31.28 $31.45 $25.37 3,980
2017-02-17 $31.29 $31.32 $31.28 $31.28 $25.23 588
2017-02-16 $31.24 $31.32 $31.24 $31.32 $25.27 381
2017-02-15 $31.19 $31.27 $31.16 $31.25 $25.21 4,493
2017-02-14 $31.20 $31.28 $31.17 $31.22 $25.19 5,048
2017-02-13 $31.23 $31.27 $31.22 $31.24 $25.20 2,492
2017-02-10 $31.22 $31.26 $31.15 $31.24 $25.20 3,869
2017-02-09 $31.12 $31.25 $31.12 $31.18 $25.15 2,632
2017-02-08 $31.13 $31.17 $31.10 $31.16 $25.14 1,718
2017-02-07 $31.14 $31.14 $31.00 $31.00 $25.01 2,880
2017-02-06 $31.09 $31.09 $30.93 $31.02 $25.02 5,995
2017-02-03 $31.00 $31.07 $31.00 $31.01 $25.02 1,987
2017-02-02 $30.92 $30.95 $30.86 $30.94 $24.96 8,415
2017-02-01 $30.93 $30.93 $30.77 $30.83 $24.87 11,095
2017-01-31 $30.78 $30.94 $30.78 $30.91 $24.94 14,855
2017-01-30 $30.85 $30.85 $30.77 $30.84 $24.88 1,320
2017-01-27 $30.95 $30.95 $30.93 $30.93 $24.95 1,926
2017-01-26 $31.00 $31.00 $30.90 $30.97 $24.98 10,472
2017-01-25 $30.99 $31.00 $30.96 $30.96 $24.98 1,709
2017-01-24 $30.87 $30.99 $30.87 $30.94 $24.96 4,295
2017-01-23 $30.81 $30.87 $30.79 $30.87 $24.90 7,404
2017-01-20 $30.75 $30.77 $30.71 $30.75 $24.81 14,662
2017-01-19 $30.68 $30.74 $30.63 $30.70 $24.77 13,910
2017-01-18 $30.89 $30.90 $30.80 $30.80 $24.85 10,280
2017-01-17 $30.92 $30.98 $30.92 $30.95 $24.97 2,883
2017-01-13 $30.89 $30.89 $30.82 $30.86 $24.89 1,711
2017-01-12 $30.73 $30.93 $30.73 $30.93 $24.95 2,581
2017-01-11 $30.82 $30.92 $30.81 $30.84 $24.88 5,106
2017-01-10 $31.00 $31.00 $30.78 $30.78 $24.83 3,278
2017-01-09 $30.86 $30.93 $30.84 $30.89 $24.92 3,858
2017-01-06 $30.80 $30.91 $30.79 $30.84 $24.88 50,543
2017-01-05 $30.51 $30.91 $30.51 $30.91 $24.94 9,841
2017-01-04 $30.64 $30.78 $30.64 $30.77 $24.82 3,034
2017-01-03 $30.55 $30.55 $30.52 $30.52 $24.62 10,255
2016-12-30 $30.42 $30.55 $30.42 $30.46 $24.57 13,596
2016-12-29 $30.35 $30.45 $30.35 $30.43 $24.55 3,151
2016-12-28 $30.57 $30.57 $30.29 $30.35 $24.48 2,322
2016-12-27 $30.93 $30.93 $30.84 $30.86 $24.53 20,066
2016-12-23 $30.83 $30.83 $30.79 $30.82 $24.50 6,607
2016-12-22 $30.80 $30.80 $30.73 $30.78 $24.46 18,512
2016-12-21 $30.90 $30.90 $30.83 $30.83 $24.50 2,188
2016-12-20 $30.82 $30.82 $30.78 $30.78 $24.46 3,594
2016-12-19 $30.80 $30.81 $30.76 $30.76 $24.45 2,716
2016-12-16 $30.68 $30.72 $30.64 $30.64 $24.35 3,373
2016-12-15 $30.71 $30.71 $30.65 $30.66 $24.37 2,543
2016-12-14 $30.80 $30.84 $30.73 $30.74 $24.43 1,454
2016-12-13 $31.02 $31.02 $30.88 $30.95 $24.60 5,095
2016-12-12 $30.93 $30.93 $30.83 $30.85 $24.52 3,512
2016-12-09 $30.84 $30.90 $30.84 $30.84 $24.51 1,286
2016-12-08 $30.84 $30.98 $30.82 $30.98 $24.62 2,710
2016-12-07 $30.77 $30.92 $30.76 $30.92 $24.58 13,160
2016-12-06 $30.55 $30.61 $30.53 $30.61 $24.33 23,745
2016-12-05 $30.40 $30.56 $30.40 $30.53 $24.27 3,818
2016-12-02 $30.45 $30.47 $30.39 $30.39 $24.15 1,425
2016-12-01 $30.37 $30.37 $30.29 $30.31 $24.09 11,689
2016-11-30 $30.59 $30.59 $30.46 $30.56 $24.29 13,248
2016-11-29 $30.58 $30.60 $30.55 $30.60 $24.32 2,028
2016-11-28 $30.31 $30.60 $30.31 $30.56 $24.29 2,197
2016-11-25 $30.41 $30.41 $30.41 $30.41 $24.17 167
2016-11-23 $30.37 $30.41 $30.33 $30.41 $24.17 2,058
2016-11-22 $30.47 $30.47 $30.40 $30.47 $24.22 5,757
2016-11-21 $30.31 $30.32 $30.31 $30.32 $24.10 1,987
2016-11-18 $30.29 $30.31 $30.19 $30.20 $24.00 2,546
2016-11-17 $30.36 $30.36 $30.29 $30.29 $24.07 3,579
2016-11-16 $30.34 $30.34 $30.31 $30.34 $24.12 4,812
2016-11-15 $30.39 $30.39 $30.26 $30.36 $24.13 18,726
2016-11-14 $30.16 $30.20 $30.16 $30.20 $24.01 2,395
2016-11-11 $30.27 $30.27 $30.15 $30.20 $24.00 5,896
2016-11-10 $30.40 $30.46 $30.33 $30.33 $24.11 3,636
2016-11-09 $30.16 $30.76 $30.16 $30.60 $24.32 1,485
2016-11-08 $30.82 $30.88 $30.79 $30.83 $24.50 33,853
2016-11-07 $30.72 $30.74 $30.72 $30.74 $24.43 848
2016-11-04 $30.47 $30.53 $30.47 $30.53 $24.27 707
2016-11-03 $30.53 $30.53 $30.44 $30.45 $24.20 3,528
2016-11-02 $30.66 $30.67 $30.52 $30.55 $24.28 2,254
2016-11-01 $30.75 $30.75 $30.60 $30.74 $24.43 28,556
2016-10-31 $30.73 $30.91 $30.73 $30.86 $24.53 4,166
2016-10-28 $30.84 $30.84 $30.74 $30.74 $24.43 848
2016-10-27 $31.23 $31.23 $30.83 $30.83 $24.50 2,081
2016-10-26 $31.01 $31.08 $31.00 $31.02 $24.66 1,869
2016-10-25 $31.19 $31.19 $31.18 $31.18 $24.78 2,224
2016-10-24 $31.19 $31.19 $31.17 $31.17 $24.78 775
2016-10-21 $31.14 $31.18 $31.14 $31.18 $24.78 10,332
2016-10-20 $31.29 $31.29 $31.16 $31.19 $24.79 5,378
2016-10-19 $31.28 $31.28 $31.18 $31.25 $24.84 6,470
2016-10-18 $31.10 $31.17 $31.09 $31.14 $24.75 6,661
2016-10-17 $31.05 $31.06 $30.97 $30.98 $24.63 1,150
2016-10-14 $31.12 $31.12 $31.01 $31.01 $24.65 2,683
2016-10-13 $30.92 $31.08 $30.90 $31.06 $24.69 3,757
2016-10-12 $30.97 $31.00 $30.96 $30.99 $24.63 4,611
2016-10-11 $30.94 $30.94 $30.93 $30.93 $24.58 6,343
2016-10-10 $31.41 $31.41 $31.18 $31.18 $24.78 816
2016-10-07 $31.18 $31.18 $31.18 $31.18 $24.78 690
2016-10-06 $31.20 $31.25 $31.20 $31.21 $24.81 3,178
2016-10-05 $31.27 $31.31 $31.23 $31.28 $24.86 17,691
2016-10-04 $31.42 $31.42 $31.24 $31.26 $24.85 6,405
2016-10-03 $31.56 $31.57 $31.51 $31.55 $25.07 15,313
2016-09-30 $31.69 $31.72 $31.65 $31.72 $25.21 4,299
2016-09-29 $31.87 $31.87 $31.72 $31.74 $25.12 3,067
2016-09-28 $31.87 $31.88 $31.74 $31.88 $25.24 2,504
2016-09-27 $31.58 $31.81 $31.58 $31.81 $25.18 2,207
2016-09-26 $31.71 $31.71 $31.69 $31.69 $25.08 1,151
2016-09-23 $31.84 $31.84 $31.78 $31.78 $25.16 1,285
2016-09-22 $31.88 $31.90 $31.84 $31.90 $25.25 32,326
2016-09-21 $31.37 $31.61 $31.31 $31.61 $25.02 3,479
2016-09-20 $31.37 $31.38 $31.37 $31.38 $24.84 1,673
2016-09-19 $31.32 $31.32 $31.30 $31.30 $24.78 742
2016-09-16 $31.16 $31.18 $31.16 $31.18 $24.68 1,117
2016-09-15 $31.11 $31.23 $31.11 $31.23 $24.72 468
2016-09-14 $31.02 $31.23 $31.02 $31.12 $24.63 23,489
2016-09-13 $31.26 $31.26 $31.14 $31.14 $24.65 1,482
2016-09-12 $31.36 $31.47 $31.33 $31.47 $24.91 2,294
2016-09-09 $31.53 $31.54 $31.40 $31.40 $24.86 3,651
2016-09-08 $32.15 $32.15 $31.95 $31.97 $25.31 4,028
2016-09-07 $32.13 $32.14 $32.03 $32.12 $25.43 12,997
2016-09-06 $31.99 $32.10 $31.99 $32.10 $25.41 1,213
2016-09-02 $31.81 $31.93 $31.81 $31.92 $25.27 1,924
2016-09-01 $31.74 $31.86 $31.74 $31.85 $25.21 17,229
2016-08-31 $31.84 $31.84 $31.79 $31.83 $25.20 2,218
2016-08-30 $31.84 $31.90 $31.84 $31.86 $25.22 161,546
2016-08-29 $31.90 $31.92 $31.89 $31.92 $25.27 2,279
2016-08-26 $31.81 $31.82 $31.74 $31.74 $25.12 2,879
2016-08-25 $31.84 $31.95 $31.84 $31.95 $25.29 879
2016-08-24 $32.05 $32.05 $31.85 $31.89 $25.24 106,769
2016-08-23 $31.87 $32.01 $31.87 $31.98 $25.31 4,037
2016-08-22 $31.86 $31.92 $31.86 $31.88 $25.24 830
2016-08-19 $31.84 $31.86 $31.79 $31.84 $25.20 36,171
2016-08-18 $31.85 $31.93 $31.85 $31.93 $25.27 1,509
2016-08-17 $31.79 $31.90 $31.79 $31.90 $25.25 1,496
2016-08-16 $31.90 $31.90 $31.84 $31.84 $25.20 3,900
2016-08-15 $32.01 $32.01 $31.96 $31.98 $25.31 3,450
2016-08-12 $32.05 $32.05 $31.92 $31.99 $25.32 3,369
2016-08-11 $31.95 $31.95 $31.93 $31.93 $25.27 1,434
2016-08-10 $31.96 $31.97 $31.92 $31.92 $25.27 2,558
2016-08-09 $31.73 $31.93 $31.73 $31.90 $25.25 2,052
2016-08-08 $31.78 $31.83 $31.78 $31.80 $25.17 1,268
2016-08-05 $31.81 $31.81 $31.76 $31.77 $25.15 1,304
2016-08-04 $31.75 $31.78 $31.69 $31.75 $25.13 54,831
2016-08-03 $31.70 $31.70 $31.58 $31.58 $25.00 3,484
2016-08-02 $31.63 $31.68 $31.61 $31.65 $25.05 9,558
2016-08-01 $31.87 $31.91 $31.79 $31.80 $25.17 15,012
2016-07-29 $31.86 $31.94 $31.86 $31.94 $25.28 959
2016-07-28 $31.76 $31.84 $31.76 $31.82 $25.19 9,297
2016-07-27 $31.75 $31.81 $31.73 $31.81 $25.18 5,276
2016-07-26 $31.74 $31.79 $31.72 $31.79 $25.16 2,333
2016-07-25 $31.78 $31.78 $31.72 $31.75 $25.13 3,146
2016-07-22 $31.78 $31.82 $31.76 $31.82 $25.19 3,159
2016-07-21 $31.66 $31.69 $31.66 $31.69 $25.08 1,760
2016-07-20 $31.66 $31.69 $31.66 $31.69 $25.08 670
2016-07-19 $31.74 $31.74 $31.63 $31.69 $25.08 3,211
2016-07-18 $31.59 $31.70 $31.59 $31.65 $25.05 22,460
2016-07-15 $31.61 $31.63 $31.60 $31.63 $25.04 1,158
2016-07-14 $31.78 $31.79 $31.74 $31.77 $25.15 1,444
2016-07-13 $31.76 $31.76 $31.71 $31.76 $25.14 1,765
2016-07-12 $31.77 $31.77 $31.71 $31.73 $25.12 1,251
2016-07-11 $31.70 $31.72 $31.67 $31.72 $25.11 2,236
2016-07-08 $31.50 $31.63 $31.50 $31.59 $25.01 3,409
2016-07-07 $31.31 $31.31 $31.31 $31.31 $24.79 784
2016-07-06 $31.10 $31.31 $31.10 $31.31 $24.78 56,292
2016-07-05 $31.26 $31.32 $31.24 $31.30 $24.78 8,190
2016-07-01 $31.35 $31.35 $31.29 $31.35 $24.81 11,706
2016-06-30 $31.05 $31.22 $31.05 $31.22 $24.71 4,734
2016-06-29 $31.23 $31.23 $31.23 $31.23 $24.52 309
2016-06-28 $30.84 $30.98 $30.84 $30.98 $24.32 4,447
2016-06-27 $30.60 $30.60 $30.52 $30.54 $23.97 1,863
2016-06-24 $30.20 $30.91 $30.20 $30.68 $24.08 8,803
2016-06-23 $31.15 $31.30 $31.15 $31.30 $24.57 3,928
2016-06-22 $31.08 $31.15 $31.08 $31.15 $24.45 665
2016-06-21 $31.13 $31.18 $31.13 $31.18 $24.47 1,844
2016-06-20 $31.13 $31.14 $31.08 $31.08 $24.40 5,161
2016-06-17 $30.76 $30.90 $30.76 $30.87 $24.23 12,091
2016-06-16 $30.80 $30.87 $30.80 $30.87 $24.23 818
2016-06-15 $30.90 $30.92 $30.85 $30.88 $24.24 3,551
2016-06-14 $30.79 $30.79 $30.74 $30.75 $24.14 1,679
2016-06-13 $30.89 $30.95 $30.87 $30.87 $24.23 1,104
2016-06-10 $31.07 $31.08 $30.94 $30.99 $24.32 5,487
2016-06-09 $31.15 $31.19 $31.15 $31.19 $24.48 296
2016-06-08 $31.16 $31.19 $31.15 $31.19 $24.48 2,834
2016-06-07 $31.14 $31.15 $31.08 $31.08 $24.40 8,352
2016-06-06 $30.90 $31.01 $30.90 $31.00 $24.33 2,483
2016-06-03 $30.93 $30.93 $30.92 $30.92 $24.27 1,455
2016-06-02 $30.75 $30.80 $30.75 $30.79 $24.17 1,381
2016-06-01 $30.63 $30.75 $30.63 $30.75 $24.14 5,563
2016-05-31 $30.71 $30.71 $30.66 $30.71 $24.11 4,225
2016-05-27 $30.71 $30.71 $30.71 $30.71 $24.11 785
2016-05-26 $30.70 $30.72 $30.68 $30.69 $24.09 2,576
2016-05-25 $30.58 $30.68 $30.58 $30.65 $24.06 8,997
2016-05-24 $30.39 $30.58 $30.39 $30.55 $23.98 4,312
2016-05-23 $30.39 $30.44 $30.39 $30.43 $23.89 2,993
2016-05-20 $30.30 $30.44 $30.30 $30.38 $23.85 10,435
2016-05-19 $30.25 $30.25 $30.23 $30.25 $23.74 940
2016-05-18 $30.51 $30.59 $30.39 $30.39 $23.86 9,425
2016-05-17 $30.66 $30.70 $30.53 $30.55 $23.98 18,870
2016-05-16 $30.62 $30.72 $30.62 $30.71 $24.11 3,199
2016-05-13 $30.62 $30.67 $30.59 $30.59 $24.01 2,476
2016-05-12 $30.65 $30.65 $30.65 $30.65 $24.06 161
2016-05-11 $30.76 $30.77 $30.69 $30.69 $24.09 1,480
2016-05-10 $30.78 $30.82 $30.78 $30.82 $24.19 1,095
2016-05-09 $30.52 $30.70 $30.52 $30.66 $24.07 1,521
2016-05-06 $30.51 $30.64 $30.51 $30.62 $24.04 1,240
2016-05-05 $30.57 $30.63 $30.57 $30.59 $24.01 577
2016-05-04 $30.54 $30.56 $30.53 $30.53 $23.97 2,763
2016-05-03 $30.61 $30.61 $30.61 $30.61 $24.03 254
2016-05-02 $30.65 $30.71 $30.61 $30.69 $24.10 11,749
2016-04-29 $30.55 $30.58 $30.51 $30.58 $24.00 5,022
2016-04-28 $30.67 $30.76 $30.67 $30.76 $24.15 1,648
2016-04-27 $30.59 $30.59 $30.59 $30.59 $24.01 213
2016-04-26 $30.58 $30.62 $30.57 $30.60 $24.02 2,139
2016-04-25 $30.51 $30.53 $30.49 $30.53 $23.96 2,694
2016-04-22 $30.52 $30.58 $30.52 $30.55 $23.98 2,202
2016-04-21 $30.59 $30.60 $30.54 $30.54 $23.97 5,740
2016-04-20 $30.82 $30.82 $30.72 $30.72 $24.11 2,526
2016-04-19 $30.74 $30.79 $30.74 $30.78 $24.16 2,557
2016-04-18 $30.63 $30.67 $30.60 $30.67 $24.07 2,012
2016-04-15 $30.56 $30.60 $30.55 $30.56 $23.99 7,373
2016-04-14 $30.48 $30.52 $30.48 $30.48 $23.93 3,326
2016-04-13 $30.52 $30.56 $30.48 $30.56 $23.99 1,408
2016-04-12 $30.32 $30.39 $30.27 $30.39 $23.86 3,190
2016-04-11 $30.34 $30.34 $30.29 $30.29 $23.78 949
2016-04-08 $30.32 $30.33 $30.32 $30.33 $23.81 1,751
2016-04-07 $30.12 $30.23 $30.12 $30.20 $23.71 1,178
2016-04-06 $30.24 $30.24 $30.20 $30.20 $23.71 727
2016-04-05 $30.15 $30.18 $30.15 $30.17 $23.68 447
2016-04-04 $30.28 $30.33 $30.24 $30.24 $23.74 6,595
2016-04-01 $30.17 $30.37 $30.17 $30.32 $23.80 5,818
2016-03-31 $30.33 $30.37 $30.31 $30.35 $23.82 9,651
2016-03-30 $30.51 $30.55 $30.48 $30.55 $23.83 10,105
2016-03-29 $30.23 $30.47 $30.22 $30.44 $23.75 140,019
2016-03-28 $30.21 $30.23 $30.17 $30.20 $23.56 2,850
2016-03-24 $30.10 $30.12 $30.07 $30.11 $23.49 2,785
2016-03-23 $30.28 $30.28 $30.28 $30.28 $23.63 21,589
2016-03-22 $30.16 $30.30 $30.16 $30.27 $23.62 7,554
2016-03-21 $30.27 $30.31 $30.27 $30.30 $23.64 2,637
2016-03-18 $30.39 $30.39 $30.34 $30.35 $23.68 1,954
2016-03-17 $30.29 $30.33 $30.29 $30.33 $23.66 2,183
2016-03-16 $29.84 $29.94 $29.84 $29.89 $23.32 14,546
2016-03-15 $29.87 $29.92 $29.87 $29.92 $23.34 756
2016-03-14 $29.96 $30.01 $29.96 $30.01 $23.41 1,183
2016-03-11 $29.90 $29.97 $29.90 $29.94 $23.36 8,659
2016-03-10 $29.81 $29.81 $29.57 $29.57 $23.07 1,105
2016-03-09 $29.71 $29.71 $29.67 $29.68 $23.16 2,875
2016-03-08 $29.68 $29.78 $29.68 $29.69 $23.17 14,061
2016-03-07 $29.72 $29.75 $29.68 $29.73 $23.20 1,275
2016-03-04 $29.73 $29.73 $29.67 $29.72 $23.19 1,068
2016-03-03 $29.56 $29.57 $29.56 $29.57 $23.07 441
2016-03-02 $29.41 $29.53 $29.41 $29.53 $23.04 30,082
2016-03-01 $29.34 $29.50 $29.34 $29.45 $22.98 7,413
2016-02-29 $29.24 $29.26 $29.17 $29.19 $22.78 3,759
2016-02-26 $29.16 $29.21 $29.15 $29.16 $22.75 1,710
2016-02-25 $29.08 $29.15 $29.05 $29.15 $22.75 2,231
2016-02-24 $28.87 $28.99 $28.81 $28.99 $22.62 2,757
2016-02-23 $28.94 $28.98 $28.94 $28.98 $22.61 2,192
2016-02-22 $28.88 $29.07 $28.88 $29.05 $22.67 5,004
2016-02-19 $28.86 $28.86 $28.82 $28.84 $22.50 2,418
2016-02-18 $28.85 $28.86 $28.81 $28.81 $22.48 4,290
2016-02-17 $28.74 $28.78 $28.73 $28.78 $22.45 7,145
2016-02-16 $28.45 $28.53 $28.45 $28.53 $22.26 1,316
2016-02-12 $28.10 $28.29 $28.10 $28.27 $22.06 33,813
2016-02-11 $28.15 $28.15 $28.04 $28.06 $21.90 19,295
2016-02-10 $28.39 $28.46 $28.39 $28.46 $22.21 1,361
2016-02-09 $28.23 $28.36 $28.23 $28.29 $22.07 8,916
2016-02-08 $28.38 $28.44 $28.32 $28.43 $22.18 3,350
2016-02-05 $28.98 $28.98 $28.63 $28.63 $22.34 6,389
2016-02-04 $28.87 $28.87 $28.87 $28.87 $22.53 125
2016-02-03 $28.79 $28.92 $28.76 $28.89 $22.54 14,124
2016-02-02 $28.87 $28.89 $28.80 $28.83 $22.49 10,309
2016-02-01 $28.98 $29.08 $28.97 $29.05 $22.67 15,843
2016-01-29 $28.93 $29.04 $28.93 $29.04 $22.66 2,717
2016-01-28 $28.68 $28.75 $28.68 $28.73 $22.42 1,849
2016-01-27 $28.77 $28.86 $28.60 $28.63 $22.34 6,604
2016-01-26 $28.61 $28.81 $28.61 $28.81 $22.48 6,777
2016-01-25 $28.67 $28.67 $28.52 $28.52 $22.25 20,300
2016-01-22 $28.61 $28.72 $28.59 $28.68 $22.38 40,965
2016-01-21 $28.33 $28.39 $28.27 $28.33 $22.10 5,345
2016-01-20 $28.33 $28.33 $27.99 $28.25 $22.04 4,719
2016-01-19 $28.60 $28.60 $28.46 $28.51 $22.24 5,403
2016-01-15 $28.50 $28.50 $28.40 $28.48 $22.22 2,213
2016-01-14 $28.67 $28.89 $28.67 $28.81 $22.48 10,653
2016-01-13 $28.96 $28.97 $28.70 $28.70 $22.39 3,574
2016-01-12 $28.99 $28.99 $28.88 $28.98 $22.61 4,597
2016-01-11 $28.86 $28.94 $28.75 $28.83 $22.49 43,398
2016-01-08 $29.05 $29.08 $28.98 $28.98 $22.61 2,164
2016-01-07 $29.14 $29.16 $29.01 $29.03 $22.65 8,667
2016-01-06 $29.32 $29.37 $29.23 $29.28 $22.85 7,362
2016-01-05 $29.43 $29.46 $29.37 $29.44 $22.97 7,433
2016-01-04 $29.38 $29.40 $29.29 $29.33 $22.88 25,964
2015-12-31 $29.52 $29.66 $29.52 $29.58 $23.08 48,669
2015-12-30 $29.59 $29.73 $29.59 $29.65 $23.13 13,653
2015-12-29 $29.55 $29.64 $29.55 $29.59 $23.09 6,514
2015-12-28 $30.01 $30.07 $30.00 $30.05 $23.12 46,562
2015-12-24 $30.11 $30.11 $30.05 $30.08 $23.15 1,678
2015-12-23 $30.01 $30.09 $30.00 $30.06 $23.13 26,159
2015-12-22 $29.82 $29.86 $29.77 $29.86 $22.98 62,199
2015-12-21 $29.87 $29.87 $29.71 $29.72 $22.87 11,005
2015-12-18 $30.11 $30.11 $29.75 $29.75 $22.89 9,286
2015-12-17 $30.09 $30.09 $29.97 $30.03 $23.11 14,566
2015-12-16 $29.96 $30.05 $29.87 $30.05 $23.12 34,752
2015-12-15 $29.78 $29.88 $29.78 $29.79 $22.92 10,383
2015-12-14 $29.68 $29.68 $29.50 $29.63 $22.80 7,805
2015-12-11 $30.00 $30.00 $29.70 $29.73 $22.88 8,560
2015-12-10 $30.08 $30.12 $30.04 $30.06 $23.13 2,795
2015-12-09 $30.18 $30.23 $30.01 $30.02 $23.10 19,596
2015-12-08 $30.32 $30.32 $30.12 $30.13 $23.18 12,474
2015-12-07 $30.49 $30.49 $30.28 $30.32 $23.33 154,515
2015-12-04 $30.22 $30.43 $30.22 $30.38 $23.38 5,723
2015-12-03 $30.36 $30.36 $30.11 $30.15 $23.20 4,823
2015-12-02 $30.73 $30.73 $30.54 $30.54 $23.50 11,478
2015-12-01 $30.68 $30.78 $30.68 $30.78 $23.68 2,084
2015-11-30 $30.54 $30.59 $30.53 $30.57 $23.52 7,902
2015-11-27 $30.65 $30.65 $30.56 $30.59 $23.54 7,058
2015-11-25 $30.53 $30.58 $30.52 $30.52 $23.48 1,757
2015-11-24 $30.41 $30.51 $30.41 $30.48 $23.45 8,269
2015-11-23 $30.50 $30.54 $30.50 $30.51 $23.47 1,227
2015-11-20 $30.58 $30.61 $30.51 $30.51 $23.48 5,210
2015-11-19 $30.57 $30.57 $30.49 $30.49 $23.46 8,717
2015-11-18 $30.33 $30.47 $30.33 $30.46 $23.44 14,725
2015-11-17 $30.32 $30.36 $30.29 $30.31 $23.32 5,116
2015-11-16 $30.20 $30.32 $30.12 $30.32 $23.33 3,439
2015-11-13 $30.11 $30.24 $30.06 $30.06 $23.13 5,484
2015-11-12 $30.27 $30.34 $30.19 $30.19 $23.23 3,534
2015-11-11 $30.80 $30.80 $30.37 $30.38 $23.38 3,707
2015-11-10 $30.35 $30.43 $30.35 $30.38 $23.38 3,402
2015-11-09 $30.50 $30.50 $30.30 $30.34 $23.35 5,069
2015-11-06 $30.55 $30.57 $30.50 $30.54 $23.50 6,087
2015-11-05 $30.74 $30.81 $30.72 $30.77 $23.68 17,298
2015-11-04 $30.83 $30.83 $30.76 $30.80 $23.70 1,461
2015-11-03 $30.75 $30.86 $30.75 $30.85 $23.74 14,249
2015-11-02 $30.68 $30.86 $30.68 $30.85 $23.74 7,102
2015-10-30 $30.61 $30.80 $30.61 $30.78 $23.68 6,317
2015-10-29 $30.79 $30.79 $30.72 $30.72 $23.64 1,777
2015-10-28 $30.89 $30.89 $30.70 $30.83 $23.72 1,576
2015-10-27 $30.83 $30.83 $30.78 $30.80 $23.70 1,139
2015-10-26 $30.89 $30.94 $30.87 $30.90 $23.78 1,985
2015-10-23 $31.13 $31.13 $30.82 $30.89 $23.77 17,033
2015-10-22 $30.60 $30.86 $30.60 $30.86 $23.75 6,088
2015-10-21 $30.65 $30.69 $30.61 $30.61 $23.55 1,376
2015-10-20 $30.56 $30.61 $30.50 $30.55 $23.51 11,635
2015-10-19 $30.56 $30.61 $30.49 $30.61 $23.55 4,676
2015-10-16 $30.57 $30.60 $30.55 $30.60 $23.55 4,242
2015-10-15 $30.34 $30.54 $30.34 $30.54 $23.50 5,093
2015-10-14 $30.37 $30.40 $30.32 $30.35 $23.35 5,682
2015-10-13 $30.40 $30.43 $30.32 $30.32 $23.33 11,578
2015-10-12 $30.45 $30.51 $30.45 $30.47 $23.45 4,658
2015-10-09 $30.43 $30.43 $30.39 $30.43 $23.42 4,233
2015-10-08 $30.27 $30.42 $30.26 $30.38 $23.38 3,791
2015-10-07 $30.09 $30.32 $30.09 $30.31 $23.32 5,579
2015-10-06 $30.06 $30.11 $30.06 $30.11 $23.17 1,997
2015-10-05 $29.84 $30.11 $29.84 $30.10 $23.16 12,329
2015-10-02 $29.42 $29.82 $29.42 $29.82 $22.95 5,730
2015-10-01 $29.60 $29.60 $29.49 $29.55 $22.74 11,848
2015-09-30 $29.35 $29.57 $29.35 $29.57 $22.75 5,578
2015-09-29 $29.45 $29.63 $29.44 $29.52 $22.56 13,272
2015-09-28 $29.71 $29.71 $29.50 $29.55 $22.59 4,645
2015-09-25 $29.98 $29.98 $29.81 $29.81 $22.78 3,255
2015-09-24 $29.71 $29.82 $29.71 $29.82 $22.79 6,145
2015-09-23 $29.88 $29.95 $29.83 $29.86 $22.82 5,288
2015-09-22 $29.85 $29.93 $29.85 $29.93 $22.88 12,699
2015-09-21 $30.16 $30.20 $30.09 $30.17 $23.06 8,123
2015-09-18 $30.18 $30.24 $30.15 $30.15 $23.04 1,588
2015-09-17 $30.06 $30.39 $30.06 $30.39 $23.22 3,111
2015-09-16 $30.20 $30.23 $30.15 $30.19 $23.08 17,840
2015-09-15 $30.07 $30.11 $30.05 $30.11 $23.01 973
2015-09-14 $29.96 $30.07 $29.96 $30.02 $22.95 4,344
2015-09-11 $30.05 $30.09 $30.05 $30.08 $22.99 957
2015-09-10 $29.82 $30.11 $29.82 $30.11 $23.02 776
2015-09-09 $30.10 $30.15 $29.99 $29.99 $22.92 5,760
2015-09-08 $29.96 $30.11 $29.96 $30.09 $23.00 12,981

SPDR SSgA Income Allocation ETF (INKM) News Headlines

Recent SPDR SSgA Income Allocation ETF (INKM) News
Similar Companies to SPDR SSgA Income Allocation ETF (INKM) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.