SPDR S&P Insurance ETF (KIE) Exchange: NYSE ARCA

Data as of June 25, 2025

$59.49 ($-0.14) -0.23%

SPDR S&P Insurance ETF - Daily Information
Click for more stock information on SPDR S&P Insurance ETF.
Daily Information Data
Date June 25, 2025
Open $59.83
Previous Close $59.49
High $59.83
Low $59.32
Adjusted Open $59.83
Previous Adjusted Close $59.49
Adjusted High $59.83
Adjusted Low $59.32

About SPDR S&P Insurance ETF (KIE)

In seeking to track the performance of the S&P Insurance Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the insurance segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The insurance segment of the S&P TMI comprises the following sub-industries: Insurance Brokers, Life & Health Insurance, Multi-Line Insurance, Property & Casualty Insurance, and Reinsurance. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Insurance Brokers, Life & Health Insurance, Multi-Line Insurance, Property & Casualty Insurance, and Reinsurance sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization above $2 billion with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) above 90%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $1 billion or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 48 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Insurance ETF (KIE)

Date Open High Low Close Adj.Close Volume
2025-06-24 $59.83 $59.83 $59.32 $59.49 $59.49 994,525
2025-06-23 $58.64 $59.65 $58.49 $59.63 $59.63 1,052,087
2025-06-20 $58.50 $59.35 $58.50 $58.89 $58.89 2,058,354
2025-06-18 $57.78 $58.60 $57.67 $58.27 $58.27 1,304,401
2025-06-17 $58.18 $58.18 $57.52 $57.73 $57.73 799,534
2025-06-16 $58.33 $58.83 $58.22 $58.33 $58.33 816,515
2025-06-13 $58.05 $58.59 $57.87 $57.98 $57.98 911,047
2025-06-12 $57.75 $58.65 $57.63 $58.63 $58.63 773,163
2025-06-11 $58.05 $58.35 $57.67 $57.94 $57.94 2,179,667
2025-06-10 $58.53 $58.53 $57.76 $57.96 $57.96 1,209,230
2025-06-09 $59.54 $59.54 $57.65 $58.56 $58.56 1,375,616
2025-06-06 $59.34 $59.54 $59.07 $59.52 $59.52 652,072
2025-06-05 $58.87 $58.95 $58.30 $58.71 $58.71 463,160
2025-06-04 $59.61 $59.62 $58.79 $58.79 $58.79 351,733
2025-06-03 $59.61 $59.74 $58.56 $59.61 $59.61 458,513
2025-06-02 $58.85 $59.65 $58.43 $59.65 $59.65 853,836
2025-05-30 $58.48 $59.36 $58.48 $59.14 $59.14 510,763
2025-05-29 $58.28 $58.71 $58.03 $58.71 $58.71 562,610
2025-05-28 $58.83 $58.89 $57.99 $58.02 $58.02 1,392,045
2025-05-27 $58.24 $58.96 $57.83 $58.96 $58.96 645,273
2025-05-23 $57.05 $57.88 $57.02 $57.72 $57.72 1,300,612
2025-05-22 $57.95 $58.01 $57.20 $57.69 $57.69 676,255
2025-05-21 $58.99 $59.12 $58.02 $58.02 $58.02 888,460
2025-05-20 $59.77 $59.81 $59.37 $59.49 $59.49 818,693
2025-05-19 $59.41 $59.98 $59.40 $59.85 $59.85 558,589
2025-05-16 $58.94 $59.81 $58.94 $59.72 $59.72 1,260,485
2025-05-15 $58.05 $59.08 $58.05 $59.04 $59.04 478,810
2025-05-14 $58.84 $58.85 $57.85 $58.13 $58.13 1,124,707
2025-05-13 $59.20 $59.36 $58.81 $58.85 $58.85 1,387,268
2025-05-12 $59.67 $59.67 $58.42 $59.02 $59.02 1,244,074
2025-05-09 $58.72 $58.85 $58.48 $58.66 $58.66 489,278
2025-05-08 $58.81 $59.23 $58.51 $58.64 $58.64 833,909
2025-05-07 $58.52 $58.91 $58.31 $58.53 $58.53 738,079
2025-05-06 $57.77 $58.41 $57.69 $58.19 $58.19 734,755
2025-05-05 $57.92 $58.39 $57.52 $58.06 $58.06 713,734
2025-05-02 $57.40 $58.38 $57.23 $58.25 $58.25 1,198,397
2025-05-01 $57.02 $57.13 $56.43 $56.62 $56.62 1,432,061
2025-04-30 $56.73 $57.35 $55.75 $57.20 $57.20 735,100
2025-04-29 $56.76 $57.45 $56.36 $57.30 $57.30 800,004
2025-04-28 $56.64 $57.19 $56.47 $56.96 $56.96 1,325,363
2025-04-25 $56.93 $56.95 $55.79 $56.55 $56.55 1,177,822
2025-04-24 $57.27 $57.67 $56.72 $57.50 $57.50 851,805
2025-04-23 $57.68 $58.17 $57.05 $57.35 $57.35 1,089,487
2025-04-22 $55.80 $57.10 $55.69 $56.97 $56.97 1,036,736
2025-04-21 $56.38 $56.54 $54.54 $55.10 $55.10 740,159
2025-04-17 $56.88 $57.26 $56.47 $56.71 $56.71 1,103,381
2025-04-16 $57.18 $57.73 $56.50 $56.83 $56.83 1,597,685
2025-04-15 $57.46 $57.99 $57.18 $57.23 $57.23 569,064
2025-04-14 $57.10 $57.69 $56.87 $57.40 $57.40 927,277
2025-04-11 $55.80 $56.48 $54.91 $56.43 $56.43 1,367,957
2025-04-10 $56.57 $56.72 $54.82 $55.92 $55.92 1,796,786
2025-04-09 $53.06 $57.45 $52.80 $57.07 $57.07 1,367,268
2025-04-08 $55.84 $56.30 $52.93 $53.63 $53.63 2,025,550
2025-04-07 $53.93 $55.99 $52.37 $53.80 $53.80 5,279,843
2025-04-04 $58.19 $58.30 $54.98 $55.38 $55.38 2,538,370
2025-04-03 $59.74 $60.50 $59.45 $59.84 $59.84 1,468,985
2025-04-02 $60.32 $61.17 $60.18 $61.12 $61.12 1,026,566
2025-04-01 $60.61 $61.14 $60.10 $60.71 $60.71 1,984,619
2025-03-31 $59.78 $60.96 $59.76 $60.53 $60.53 1,147,712
2025-03-28 $60.89 $61.27 $59.86 $60.15 $60.15 1,086,631
2025-03-27 $60.63 $60.94 $60.13 $60.81 $60.81 658,210
2025-03-26 $60.64 $61.27 $60.22 $60.50 $60.50 551,681
2025-03-25 $60.44 $60.87 $59.94 $60.51 $60.51 504,788
2025-03-24 $59.62 $60.40 $59.60 $60.33 $60.33 675,670
2025-03-21 $59.34 $59.76 $59.10 $59.33 $59.04 2,451,341
2025-03-20 $59.49 $60.22 $59.44 $59.70 $59.41 665,679
2025-03-19 $59.44 $59.84 $59.01 $59.67 $59.38 675,616
2025-03-18 $59.98 $60.26 $59.39 $59.40 $59.40 1,194,284
2025-03-17 $59.14 $60.24 $59.00 $60.04 $60.04 1,768,785
2025-03-14 $58.17 $59.25 $57.96 $59.16 $59.16 1,117,947
2025-03-13 $58.00 $58.51 $57.72 $57.79 $57.79 550,759
2025-03-12 $58.76 $58.76 $57.38 $57.96 $57.96 794,363
2025-03-11 $58.26 $58.81 $57.60 $58.38 $58.38 1,383,545
2025-03-10 $58.50 $59.32 $57.83 $58.27 $58.27 1,478,140
2025-03-07 $58.93 $59.30 $58.22 $59.05 $59.05 941,321
2025-03-06 $59.10 $59.47 $58.60 $58.96 $58.96 625,344
2025-03-05 $59.14 $59.83 $58.92 $59.66 $59.66 681,307
2025-03-04 $59.86 $59.93 $58.92 $59.11 $59.11 1,169,012
2025-03-03 $60.26 $60.81 $59.93 $60.24 $60.24 730,935
2025-02-28 $59.42 $60.09 $59.11 $60.07 $60.07 963,206
2025-02-27 $58.57 $59.57 $58.57 $59.17 $59.17 532,443
2025-02-26 $58.44 $58.89 $58.08 $58.36 $58.36 679,692
2025-02-25 $58.02 $58.78 $57.96 $58.52 $58.52 979,086
2025-02-24 $57.27 $58.10 $57.27 $57.83 $57.83 1,070,929
2025-02-21 $57.90 $57.93 $56.90 $57.00 $57.00 629,913
2025-02-20 $58.03 $58.08 $57.25 $57.77 $57.77 711,623
2025-02-19 $58.21 $58.36 $57.72 $58.17 $58.17 1,545,048
2025-02-18 $58.03 $58.44 $57.91 $58.29 $58.29 2,402,333
2025-02-14 $58.30 $58.36 $57.74 $57.82 $57.82 1,713,299
2025-02-13 $57.46 $58.31 $57.30 $58.30 $58.30 687,578
2025-02-12 $57.35 $57.47 $56.89 $57.24 $57.24 575,679
2025-02-11 $57.93 $58.00 $57.60 $57.69 $57.69 603,543
2025-02-10 $58.66 $58.66 $57.94 $58.00 $58.00 494,036
2025-02-07 $58.61 $58.63 $58.18 $58.50 $58.50 930,062
2025-02-06 $58.53 $58.64 $57.97 $58.49 $58.49 781,875
2025-02-05 $57.72 $58.12 $57.54 $58.12 $58.12 726,426
2025-02-04 $57.50 $58.17 $57.47 $57.52 $57.52 2,122,959
2025-02-03 $56.87 $57.85 $56.60 $57.65 $57.65 1,024,052
2025-01-31 $58.09 $58.36 $57.70 $57.82 $57.82 2,061,254
2025-01-30 $58.31 $58.59 $57.96 $58.28 $58.28 418,356
2025-01-29 $57.87 $58.48 $57.79 $58.00 $58.00 1,223,627
2025-01-28 $58.06 $58.60 $57.82 $58.05 $58.05 688,512
2025-01-27 $56.83 $58.14 $56.83 $58.09 $58.09 1,244,689
2025-01-24 $56.60 $56.90 $56.60 $56.84 $56.84 844,850
2025-01-23 $56.97 $56.97 $56.52 $56.69 $56.69 1,355,217
2025-01-22 $57.43 $57.51 $56.95 $57.02 $57.02 722,801
2025-01-21 $57.47 $57.85 $57.30 $57.40 $57.40 369,527
2025-01-17 $57.49 $57.76 $57.23 $57.29 $57.29 892,797
2025-01-16 $56.62 $57.41 $56.51 $57.37 $57.37 568,921
2025-01-15 $56.85 $56.85 $56.35 $56.60 $56.60 598,211
2025-01-14 $54.80 $55.81 $54.72 $55.81 $55.81 737,256
2025-01-13 $53.83 $54.73 $53.73 $54.70 $54.70 1,195,008
2025-01-10 $54.88 $54.99 $53.88 $54.24 $54.24 1,812,710
2025-01-08 $55.75 $55.96 $55.17 $55.88 $55.88 559,937
2025-01-07 $56.08 $56.36 $55.62 $55.89 $55.89 830,013
2025-01-06 $56.75 $56.82 $55.85 $55.96 $55.96 638,429
2025-01-03 $56.39 $56.55 $56.00 $56.49 $56.49 520,336
2025-01-02 $56.87 $56.87 $55.93 $56.13 $56.13 867,033
2024-12-31 $56.55 $56.75 $56.28 $56.52 $56.52 569,720
2024-12-30 $56.27 $56.62 $55.82 $56.35 $56.35 975,814
2024-12-27 $57.25 $57.42 $56.45 $56.76 $56.76 1,328,198
2024-12-26 $56.85 $57.40 $56.77 $57.33 $57.33 1,279,042
2024-12-24 $56.46 $57.03 $56.35 $56.97 $56.97 595,031
2024-12-23 $56.34 $56.47 $56.05 $56.46 $56.46 1,038,571
2024-12-20 $55.87 $57.26 $55.70 $56.81 $56.81 1,916,191
2024-12-19 $56.17 $56.66 $55.98 $56.09 $56.09 1,289,433
2024-12-18 $57.60 $57.68 $55.75 $55.78 $55.78 1,290,391
2024-12-17 $58.01 $58.02 $57.44 $57.56 $57.56 1,090,400
2024-12-16 $58.39 $58.64 $58.14 $58.32 $58.32 1,157,010
2024-12-13 $58.42 $58.67 $58.27 $58.40 $58.40 1,130,462
2024-12-12 $58.46 $58.96 $58.21 $58.29 $58.29 1,722,777
2024-12-11 $58.33 $58.47 $57.88 $58.34 $58.34 2,795,950
2024-12-10 $59.10 $59.10 $57.73 $58.10 $58.10 4,515,343
2024-12-09 $60.31 $60.36 $59.26 $59.27 $59.27 1,708,935
2024-12-06 $60.89 $60.98 $60.15 $60.35 $60.35 879,811
2024-12-05 $61.00 $61.37 $60.78 $60.83 $60.83 845,392
2024-12-04 $61.06 $61.14 $60.63 $60.96 $60.96 863,110
2024-12-03 $61.51 $61.67 $60.95 $61.17 $61.17 490,281
2024-12-02 $62.02 $62.03 $61.21 $61.50 $61.50 862,634
2024-11-29 $62.22 $62.36 $61.88 $61.97 $61.97 1,069,624
2024-11-27 $61.97 $62.47 $61.93 $62.03 $62.03 577,970
2024-11-26 $61.48 $61.90 $61.11 $61.86 $61.86 1,510,294
2024-11-25 $61.33 $61.93 $61.30 $61.55 $61.55 1,018,989
2024-11-22 $60.45 $61.10 $60.34 $61.01 $61.01 1,043,269
2024-11-21 $59.81 $60.51 $59.59 $60.36 $60.36 899,918
2024-11-20 $59.43 $59.62 $59.02 $59.49 $59.49 364,212
2024-11-19 $59.16 $59.45 $58.86 $59.29 $59.29 870,908
2024-11-18 $59.49 $59.73 $59.35 $59.63 $59.63 854,367
2024-11-15 $59.26 $59.77 $59.05 $59.40 $59.40 1,025,168
2024-11-14 $59.37 $59.64 $59.01 $59.17 $59.17 1,077,831
2024-11-13 $59.42 $59.66 $59.21 $59.23 $59.23 1,223,576
2024-11-12 $59.27 $59.63 $59.26 $59.35 $59.35 676,779
2024-11-11 $59.09 $59.65 $59.04 $59.27 $59.27 1,001,508
2024-11-08 $58.21 $58.81 $58.18 $58.63 $58.63 2,283,872
2024-11-07 $58.46 $58.49 $57.87 $57.90 $57.90 1,036,510
2024-11-06 $58.23 $58.84 $57.94 $58.61 $58.61 968,523
2024-11-05 $55.62 $56.08 $55.23 $56.08 $56.08 1,094,149
2024-11-04 $55.78 $56.02 $55.50 $55.67 $55.67 772,968
2024-11-01 $56.28 $56.52 $55.78 $55.82 $55.82 623,293
2024-10-31 $56.75 $56.89 $56.03 $56.03 $56.03 1,304,713
2024-10-30 $56.72 $57.43 $56.72 $57.04 $57.04 1,117,240
2024-10-29 $56.72 $57.08 $56.70 $56.76 $56.76 1,636,828
2024-10-28 $56.71 $57.18 $56.71 $56.88 $56.88 840,804
2024-10-25 $57.67 $57.68 $56.29 $56.43 $56.43 1,542,203
2024-10-24 $57.48 $57.64 $57.30 $57.55 $57.55 767,719
2024-10-23 $57.27 $57.42 $57.01 $57.29 $57.29 581,357
2024-10-22 $57.55 $57.66 $56.81 $57.40 $57.40 999,167
2024-10-21 $58.35 $58.45 $57.67 $57.76 $57.76 608,273
2024-10-18 $58.67 $58.70 $58.24 $58.41 $58.41 624,305
2024-10-17 $58.41 $58.82 $58.41 $58.68 $58.68 836,993
2024-10-16 $57.86 $58.34 $57.79 $58.21 $58.21 1,018,665
2024-10-15 $57.90 $58.50 $57.76 $57.80 $57.80 783,676
2024-10-14 $57.44 $57.83 $57.10 $57.78 $57.78 1,109,028
2024-10-11 $56.97 $57.55 $56.97 $57.33 $57.33 3,033,497
2024-10-10 $57.25 $57.62 $56.49 $56.73 $56.73 506,463
2024-10-09 $56.21 $57.17 $56.20 $56.98 $56.98 497,357
2024-10-08 $55.83 $56.47 $55.83 $56.34 $56.34 996,167
2024-10-07 $57.52 $57.52 $55.39 $55.65 $55.65 3,539,859
2024-10-04 $56.65 $57.71 $56.65 $57.63 $57.63 764,269
2024-10-03 $56.62 $56.81 $56.21 $56.48 $56.48 370,398
2024-10-02 $56.65 $56.96 $56.47 $56.77 $56.77 407,379
2024-10-01 $56.58 $56.97 $56.16 $56.73 $56.73 785,748
2024-09-30 $56.41 $56.75 $56.02 $56.75 $56.75 981,139
2024-09-27 $56.49 $56.90 $56.39 $56.48 $56.48 492,523
2024-09-26 $56.40 $56.68 $56.20 $56.42 $56.42 1,018,041
2024-09-25 $56.45 $56.62 $56.23 $56.34 $56.34 1,481,269
2024-09-24 $56.75 $56.75 $56.27 $56.38 $56.38 1,277,509
2024-09-23 $56.48 $56.75 $56.41 $56.69 $56.69 1,227,985
2024-09-20 $56.69 $56.81 $56.34 $56.46 $56.29 1,864,336
2024-09-19 $57.16 $57.16 $56.36 $56.69 $56.52 1,675,434
2024-09-18 $56.62 $57.21 $56.47 $56.63 $56.46 1,122,644
2024-09-17 $56.72 $56.85 $56.45 $56.62 $56.45 729,640
2024-09-16 $56.15 $56.74 $56.15 $56.53 $56.36 779,731
2024-09-13 $55.59 $55.96 $55.48 $55.92 $55.76 636,775
2024-09-12 $54.78 $55.32 $54.61 $55.29 $55.13 1,100,393
2024-09-11 $55.09 $55.21 $54.04 $54.68 $54.52 1,314,344
2024-09-10 $55.65 $55.76 $54.92 $55.25 $55.09 3,766,034
2024-09-09 $55.45 $55.83 $55.06 $55.52 $55.36 975,340
2024-09-06 $55.84 $56.14 $55.12 $55.18 $55.02 683,625
2024-09-05 $56.64 $56.65 $55.55 $55.86 $55.70 814,034
2024-09-04 $56.43 $56.76 $56.19 $56.40 $56.23 1,059,893
2024-09-03 $56.36 $56.74 $56.16 $56.28 $56.11 1,540,557
2024-08-30 $56.35 $56.56 $56.00 $56.48 $56.48 1,130,464
2024-08-29 $55.91 $56.35 $55.45 $56.18 $56.18 603,913
2024-08-28 $55.34 $55.88 $55.32 $55.69 $55.69 416,962
2024-08-27 $55.20 $55.41 $55.10 $55.34 $55.34 583,687
2024-08-26 $55.36 $55.75 $55.14 $55.22 $55.22 480,593
2024-08-23 $54.82 $55.28 $54.77 $55.14 $55.14 516,315
2024-08-22 $54.37 $54.65 $54.26 $54.64 $54.64 491,660
2024-08-21 $54.30 $54.35 $53.84 $54.26 $54.26 357,896
2024-08-20 $54.33 $54.38 $53.97 $54.01 $54.01 325,770
2024-08-19 $54.23 $54.45 $54.16 $54.40 $54.40 437,926
2024-08-16 $53.62 $54.28 $53.62 $54.16 $54.16 659,145
2024-08-15 $53.85 $54.03 $53.44 $53.67 $53.67 1,896,871
2024-08-14 $52.75 $53.34 $52.75 $53.28 $53.28 813,633
2024-08-13 $52.59 $52.66 $52.23 $52.61 $52.61 1,782,004
2024-08-12 $52.84 $52.92 $52.30 $52.36 $52.36 471,303
2024-08-09 $52.44 $52.65 $52.09 $52.63 $52.63 625,453
2024-08-08 $52.09 $52.51 $51.93 $52.39 $52.39 689,966
2024-08-07 $52.25 $52.62 $51.86 $51.90 $51.90 623,877
2024-08-06 $51.83 $52.39 $51.68 $51.77 $51.77 1,700,485
2024-08-05 $52.04 $52.13 $50.98 $51.62 $51.62 2,296,793
2024-08-02 $53.17 $53.56 $52.32 $53.07 $53.07 2,372,812
2024-08-01 $54.47 $54.77 $53.43 $53.82 $53.82 1,989,145
2024-07-31 $54.44 $54.69 $54.06 $54.24 $54.24 1,450,216
2024-07-30 $53.42 $54.45 $53.42 $54.33 $54.33 963,274
2024-07-29 $53.37 $53.50 $53.08 $53.15 $53.15 993,706
2024-07-26 $52.24 $53.31 $52.23 $53.25 $53.25 787,871
2024-07-25 $51.94 $52.58 $51.87 $51.91 $51.91 1,795,869
2024-07-24 $52.21 $52.42 $51.71 $51.73 $51.73 889,873
2024-07-23 $51.81 $52.28 $51.78 $52.20 $52.20 1,552,591
2024-07-22 $51.54 $51.92 $51.36 $51.72 $51.72 483,984
2024-07-19 $52.41 $52.45 $51.30 $51.35 $51.35 1,524,801
2024-07-18 $52.64 $53.39 $52.48 $52.53 $52.53 700,946
2024-07-17 $52.43 $53.17 $52.41 $52.75 $52.75 1,821,976
2024-07-16 $52.04 $52.55 $52.03 $52.43 $52.43 902,406
2024-07-15 $51.40 $52.07 $51.35 $51.83 $51.83 913,492
2024-07-12 $51.04 $51.51 $50.99 $51.35 $51.35 1,958,923
2024-07-11 $50.33 $50.90 $50.24 $50.88 $50.88 731,825
2024-07-10 $49.72 $50.20 $49.72 $50.18 $50.18 407,104
2024-07-09 $49.69 $50.11 $49.59 $49.59 $49.59 527,543
2024-07-08 $49.74 $50.12 $49.65 $49.65 $49.65 410,004
2024-07-05 $49.74 $49.74 $49.24 $49.44 $49.44 354,675
2024-07-03 $49.99 $50.16 $49.74 $49.78 $49.78 291,573
2024-07-02 $49.75 $50.09 $49.54 $50.03 $50.03 1,425,258
2024-07-01 $50.08 $50.43 $49.73 $49.88 $49.88 2,571,986
2024-06-28 $50.15 $50.33 $49.62 $49.83 $49.83 865,729
2024-06-27 $49.73 $50.12 $49.56 $50.12 $50.12 468,815
2024-06-26 $50.00 $50.01 $49.23 $49.73 $49.73 839,072
2024-06-25 $50.72 $50.77 $50.14 $50.16 $50.16 711,496
2024-06-24 $50.39 $50.93 $50.29 $50.71 $50.71 791,425
2024-06-21 $50.62 $50.62 $50.20 $50.45 $50.27 873,655
2024-06-20 $50.14 $50.62 $50.09 $50.54 $50.54 667,572
2024-06-18 $49.71 $50.23 $49.69 $50.05 $50.05 911,598
2024-06-17 $48.95 $49.72 $48.95 $49.70 $49.70 805,510
2024-06-14 $49.03 $49.19 $48.82 $48.97 $48.97 548,934
2024-06-13 $49.56 $49.56 $49.07 $49.40 $49.40 712,959
2024-06-12 $49.99 $50.06 $49.48 $49.60 $49.60 531,099
2024-06-11 $50.01 $50.01 $49.50 $49.61 $49.61 807,326
2024-06-10 $50.23 $50.34 $49.89 $50.24 $50.24 713,375
2024-06-07 $50.20 $50.73 $50.09 $50.39 $50.39 652,025
2024-06-06 $50.42 $50.66 $50.01 $50.26 $50.26 445,693
2024-06-05 $50.57 $50.60 $49.93 $50.39 $50.39 444,510
2024-06-04 $50.56 $50.86 $50.29 $50.41 $50.41 659,417
2024-06-03 $51.30 $51.30 $50.55 $50.77 $50.77 618,785
2024-05-31 $50.70 $51.23 $50.68 $51.16 $51.16 1,213,992
2024-05-30 $49.95 $50.70 $49.95 $50.60 $50.60 2,467,300
2024-05-29 $50.09 $50.09 $49.87 $49.95 $49.95 718,478
2024-05-28 $50.78 $50.78 $50.15 $50.27 $50.27 1,018,613
2024-05-24 $50.68 $50.82 $50.54 $50.81 $50.81 509,880
2024-05-23 $51.42 $51.42 $50.40 $50.47 $50.47 1,082,067
2024-05-22 $51.38 $51.82 $51.31 $51.44 $51.44 1,325,495
2024-05-21 $51.23 $51.56 $51.23 $51.46 $51.46 595,499
2024-05-20 $51.89 $51.89 $51.16 $51.21 $51.21 1,087,618
2024-05-17 $51.43 $51.84 $51.43 $51.83 $51.83 2,138,305
2024-05-16 $51.16 $51.55 $51.16 $51.38 $51.38 1,244,150
2024-05-15 $51.19 $51.27 $50.86 $51.02 $51.02 701,099
2024-05-14 $51.04 $51.25 $50.91 $51.07 $51.07 668,822
2024-05-13 $51.36 $51.49 $50.89 $50.91 $50.91 863,141
2024-05-10 $51.26 $51.40 $51.11 $51.27 $51.27 492,764
2024-05-09 $50.73 $51.20 $50.66 $51.16 $51.16 402,652
2024-05-08 $50.61 $50.90 $50.58 $50.80 $50.80 685,579
2024-05-07 $50.67 $50.85 $50.50 $50.71 $50.71 645,884
2024-05-06 $49.73 $50.40 $49.73 $50.38 $50.38 673,728
2024-05-03 $49.51 $49.58 $48.90 $49.48 $49.48 1,224,484
2024-05-02 $49.55 $49.55 $48.92 $49.29 $49.29 1,180,434
2024-05-01 $48.55 $49.62 $48.55 $49.15 $49.15 1,459,619
2024-04-30 $48.51 $48.73 $48.47 $48.58 $48.58 1,492,424
2024-04-29 $48.63 $48.92 $48.63 $48.79 $48.79 688,667
2024-04-26 $49.09 $49.09 $48.37 $48.53 $48.53 2,028,302
2024-04-25 $49.48 $49.51 $48.95 $49.30 $49.30 1,442,611
2024-04-24 $49.57 $49.78 $49.50 $49.67 $49.67 949,391
2024-04-23 $49.61 $49.90 $49.52 $49.75 $49.75 1,566,313
2024-04-22 $49.32 $49.73 $49.07 $49.46 $49.46 1,663,454
2024-04-19 $48.38 $49.14 $48.38 $49.08 $49.08 1,329,558
2024-04-18 $47.88 $48.49 $47.88 $48.28 $48.28 581,553
2024-04-17 $48.07 $48.12 $47.65 $47.72 $47.72 821,506
2024-04-16 $47.96 $48.29 $47.73 $48.07 $48.07 854,650
2024-04-15 $48.75 $48.92 $47.85 $47.94 $47.94 968,678
2024-04-12 $48.31 $48.77 $48.14 $48.32 $48.32 1,373,975
2024-04-11 $49.63 $49.63 $48.43 $48.43 $48.43 1,958,930
2024-04-10 $49.75 $50.04 $49.56 $49.78 $49.78 1,140,965
2024-04-09 $51.12 $51.15 $49.99 $50.11 $50.11 712,313
2024-04-08 $51.07 $51.22 $50.87 $50.96 $50.96 816,714
2024-04-05 $50.71 $51.15 $50.64 $51.00 $51.00 685,828
2024-04-04 $51.45 $51.53 $50.48 $50.58 $50.58 599,187
2024-04-03 $51.05 $51.38 $51.05 $51.17 $51.17 600,693
2024-04-02 $51.53 $51.73 $51.11 $51.17 $51.17 521,617
2024-04-01 $52.11 $52.11 $51.60 $51.64 $51.64 1,031,206
2024-03-28 $52.07 $52.26 $52.02 $52.07 $52.07 799,957
2024-03-27 $51.49 $51.98 $51.46 $51.97 $51.97 840,297
2024-03-26 $51.12 $51.43 $51.02 $51.25 $51.25 901,504
2024-03-25 $50.78 $51.19 $50.78 $51.09 $51.09 411,322
2024-03-22 $51.18 $51.26 $50.65 $50.65 $50.65 767,781
2024-03-21 $51.22 $51.31 $50.94 $51.07 $51.07 1,105,833
2024-03-20 $50.50 $51.16 $50.46 $51.03 $51.03 947,799
2024-03-19 $50.43 $50.74 $50.43 $50.61 $50.61 837,359
2024-03-18 $50.61 $50.71 $50.32 $50.35 $50.35 745,166
2024-03-15 $50.31 $50.78 $50.27 $50.78 $50.59 1,042,891
2024-03-14 $50.64 $50.75 $50.22 $50.47 $50.28 700,856
2024-03-13 $50.48 $50.75 $50.42 $50.66 $50.47 434,329
2024-03-12 $50.32 $50.50 $50.06 $50.47 $50.28 1,115,655
2024-03-11 $49.90 $50.29 $49.83 $50.20 $50.01 1,300,246
2024-03-08 $50.19 $50.31 $49.98 $49.98 $49.79 703,105
2024-03-07 $50.38 $50.59 $50.11 $50.14 $49.95 588,403
2024-03-06 $49.86 $50.34 $49.56 $50.29 $50.10 752,325
2024-03-05 $49.40 $49.87 $49.40 $49.64 $49.45 745,212
2024-03-04 $49.57 $49.80 $49.47 $49.53 $49.34 788,783
2024-03-01 $49.77 $49.81 $49.41 $49.58 $49.58 535,371
2024-02-29 $49.96 $49.99 $49.41 $49.73 $49.73 1,048,146
2024-02-28 $49.50 $49.96 $49.48 $49.87 $49.87 420,266
2024-02-27 $49.19 $49.52 $49.03 $49.50 $49.50 462,095
2024-02-26 $49.20 $49.53 $49.10 $49.18 $49.18 549,669
2024-02-23 $49.29 $49.50 $49.19 $49.32 $49.32 972,879
2024-02-22 $48.81 $49.25 $48.57 $49.19 $49.19 1,281,423
2024-02-21 $48.85 $48.89 $48.47 $48.71 $48.71 667,993
2024-02-20 $48.58 $49.12 $48.54 $48.80 $48.80 860,897
2024-02-16 $49.02 $49.36 $48.87 $48.94 $48.94 1,197,492
2024-02-15 $48.43 $49.12 $48.41 $48.97 $48.97 1,164,832
2024-02-14 $47.87 $48.25 $47.80 $48.23 $48.23 638,097
2024-02-13 $47.80 $48.14 $47.31 $47.68 $47.68 1,266,771
2024-02-12 $47.91 $48.28 $47.86 $48.08 $48.08 848,749
2024-02-09 $47.32 $47.83 $47.12 $47.81 $47.81 642,956
2024-02-08 $47.51 $47.51 $46.99 $47.41 $47.41 1,212,064
2024-02-07 $47.35 $47.69 $47.23 $47.56 $47.56 736,679
2024-02-06 $47.05 $47.29 $47.02 $47.23 $47.23 574,355
2024-02-05 $46.89 $47.23 $46.75 $47.01 $47.01 410,467
2024-02-02 $46.79 $47.29 $46.79 $47.07 $47.07 765,895
2024-02-01 $47.20 $47.20 $46.14 $46.85 $46.85 1,077,419
2024-01-31 $47.83 $48.23 $47.49 $47.50 $47.50 865,912
2024-01-30 $47.52 $47.86 $47.49 $47.84 $47.84 463,989
2024-01-29 $47.54 $47.56 $47.26 $47.53 $47.53 381,816
2024-01-26 $47.56 $47.64 $47.45 $47.60 $47.60 373,523
2024-01-25 $47.70 $47.85 $47.12 $47.51 $47.51 659,289
2024-01-24 $47.55 $47.77 $47.46 $47.51 $47.51 786,586
2024-01-23 $47.45 $47.62 $47.18 $47.21 $47.21 670,972
2024-01-22 $47.06 $47.48 $47.06 $47.41 $47.41 555,166
2024-01-19 $46.69 $47.12 $46.58 $46.95 $46.95 910,876
2024-01-18 $45.90 $46.41 $45.73 $46.37 $46.37 1,261,725
2024-01-17 $45.79 $46.45 $45.79 $45.97 $45.97 682,888
2024-01-16 $45.91 $46.17 $45.85 $46.01 $46.01 664,526
2024-01-12 $46.17 $46.30 $45.94 $46.15 $46.15 1,207,447
2024-01-11 $45.80 $46.04 $45.47 $45.98 $45.98 407,345
2024-01-10 $45.43 $45.83 $45.42 $45.82 $45.82 1,121,011
2024-01-09 $45.67 $45.67 $45.12 $45.47 $45.47 466,132
2024-01-08 $45.88 $45.96 $45.47 $45.87 $45.87 811,614
2024-01-05 $45.63 $46.03 $45.63 $45.77 $45.77 1,780,831
2024-01-04 $45.52 $46.01 $45.52 $45.62 $45.62 753,894
2024-01-03 $45.36 $45.72 $45.29 $45.35 $45.35 902,268
2024-01-02 $45.03 $45.51 $45.02 $45.51 $45.51 1,134,019
2023-12-29 $45.13 $45.29 $44.99 $45.22 $45.22 390,223
2023-12-28 $44.99 $45.25 $44.99 $45.19 $45.19 775,841
2023-12-27 $44.88 $45.02 $44.71 $45.01 $45.01 672,936
2023-12-26 $44.88 $45.04 $44.71 $44.94 $44.94 811,648
2023-12-22 $44.78 $44.99 $44.72 $44.90 $44.90 471,674
2023-12-21 $44.64 $44.74 $44.25 $44.71 $44.71 717,400
2023-12-20 $45.05 $45.22 $44.46 $44.46 $44.46 916,505
2023-12-19 $45.05 $45.32 $44.89 $45.25 $45.25 773,082
2023-12-18 $44.74 $45.02 $44.60 $44.95 $44.95 829,365
2023-12-15 $45.08 $45.16 $44.62 $44.81 $44.59 1,368,118
2023-12-14 $46.28 $46.28 $45.08 $45.19 $44.97 1,463,985
2023-12-13 $46.01 $46.21 $45.75 $46.09 $45.87 2,053,775
2023-12-12 $45.60 $46.02 $45.51 $45.93 $45.71 582,126
2023-12-11 $45.15 $45.71 $45.15 $45.56 $45.34 747,410
2023-12-08 $44.98 $45.18 $44.82 $45.06 $45.06 547,564
2023-12-07 $45.06 $45.20 $44.75 $44.87 $44.87 777,100
2023-12-06 $45.44 $45.70 $44.92 $44.99 $44.99 721,087
2023-12-05 $45.50 $45.66 $45.30 $45.40 $45.40 743,959
2023-12-04 $45.09 $45.70 $45.09 $45.61 $45.61 1,790,841
2023-12-01 $45.10 $45.48 $45.06 $45.24 $45.24 956,561
2023-11-30 $44.55 $45.28 $44.54 $45.28 $45.28 2,613,586
2023-11-29 $44.77 $44.79 $44.43 $44.48 $44.48 1,169,815
2023-11-28 $45.28 $45.29 $44.64 $44.65 $44.65 1,003,723
2023-11-27 $45.12 $45.36 $44.94 $45.30 $45.30 4,367,149
2023-11-24 $44.94 $45.28 $44.83 $45.13 $45.13 478,887
2023-11-22 $44.57 $44.88 $44.48 $44.80 $44.80 1,069,095
2023-11-21 $44.22 $44.70 $44.22 $44.54 $44.54 2,044,406
2023-11-20 $44.00 $44.31 $43.86 $44.18 $44.18 771,300
2023-11-17 $44.01 $44.26 $43.93 $44.07 $44.07 749,888
2023-11-16 $43.66 $44.08 $43.66 $43.87 $43.87 1,748,243
2023-11-15 $44.07 $44.18 $43.63 $43.67 $43.67 1,769,643
2023-11-14 $44.02 $44.20 $43.70 $44.04 $44.04 1,191,575
2023-11-13 $43.46 $43.69 $43.45 $43.60 $43.60 1,424,995
2023-11-10 $43.25 $43.51 $43.11 $43.51 $43.51 936,376
2023-11-09 $43.27 $43.37 $43.05 $43.07 $43.07 1,348,189
2023-11-08 $43.45 $43.46 $43.01 $43.18 $43.18 1,312,403
2023-11-07 $43.32 $43.36 $43.05 $43.25 $43.25 404,927
2023-11-06 $43.52 $43.60 $43.17 $43.32 $43.32 788,959
2023-11-03 $43.54 $43.71 $43.30 $43.49 $43.49 1,821,446
2023-11-02 $43.42 $43.55 $42.78 $43.13 $43.13 1,484,539
2023-11-01 $42.75 $43.16 $42.66 $43.14 $43.14 830,287
2023-10-31 $42.44 $42.75 $42.42 $42.71 $42.71 848,215
2023-10-30 $41.98 $42.45 $41.98 $42.33 $42.33 1,059,576
2023-10-27 $42.68 $42.68 $41.56 $41.76 $41.76 1,162,150
2023-10-26 $42.70 $43.18 $42.67 $42.73 $42.73 1,273,256
2023-10-25 $42.45 $43.00 $42.45 $42.49 $42.49 1,702,007
2023-10-24 $42.12 $42.67 $42.10 $42.50 $42.50 731,618
2023-10-23 $42.17 $42.28 $41.79 $41.86 $41.86 1,075,599
2023-10-20 $43.05 $43.18 $42.26 $42.28 $42.28 2,085,841
2023-10-19 $43.75 $43.90 $42.99 $43.07 $43.07 1,984,046
2023-10-18 $44.16 $44.30 $43.77 $43.81 $43.81 942,599
2023-10-17 $43.73 $44.57 $43.73 $44.30 $44.30 2,835,927
2023-10-16 $43.44 $44.01 $43.39 $43.88 $43.88 2,704,736
2023-10-13 $43.16 $43.49 $42.94 $43.13 $43.13 605,021
2023-10-12 $43.25 $43.26 $42.57 $42.88 $42.88 730,436
2023-10-11 $42.83 $43.13 $42.70 $43.10 $43.10 1,804,981
2023-10-10 $43.00 $43.12 $42.67 $42.71 $42.71 2,364,050
2023-10-09 $42.45 $42.98 $42.45 $42.88 $42.88 656,138
2023-10-06 $42.44 $42.95 $42.37 $42.70 $42.70 739,241
2023-10-05 $42.08 $42.60 $42.08 $42.50 $42.50 394,256
2023-10-04 $41.68 $42.22 $41.49 $42.19 $42.19 897,010
2023-10-03 $41.99 $42.04 $41.47 $41.63 $41.63 797,768
2023-10-02 $42.44 $42.45 $41.84 $42.10 $42.10 1,189,620
2023-09-29 $43.15 $43.15 $42.45 $42.54 $42.54 869,736
2023-09-28 $42.92 $43.27 $42.92 $43.05 $43.05 644,020
2023-09-27 $43.05 $43.11 $42.59 $42.90 $42.90 887,691
2023-09-26 $43.37 $43.57 $42.94 $42.97 $42.97 852,994
2023-09-25 $43.25 $43.55 $43.19 $43.52 $43.52 1,214,874
2023-09-22 $43.29 $43.57 $43.25 $43.36 $43.36 1,115,610
2023-09-21 $43.61 $43.65 $43.28 $43.29 $43.29 751,140
2023-09-20 $43.87 $44.14 $43.73 $43.73 $43.73 716,699
2023-09-19 $43.58 $43.92 $43.57 $43.83 $43.83 1,253,506
2023-09-18 $43.16 $43.55 $42.99 $43.52 $43.52 1,062,709
2023-09-15 $43.39 $43.50 $43.21 $43.35 $43.19 1,231,728
2023-09-14 $43.36 $43.58 $43.28 $43.55 $43.39 685,469
2023-09-13 $43.27 $43.32 $42.85 $43.05 $42.90 1,125,966
2023-09-12 $42.73 $43.37 $42.73 $43.14 $42.99 753,971
2023-09-11 $42.54 $42.90 $42.54 $42.71 $42.56 501,808
2023-09-08 $42.44 $42.73 $42.30 $42.43 $42.28 1,511,734
2023-09-07 $42.23 $42.57 $42.23 $42.46 $42.31 470,127
2023-09-06 $42.18 $42.47 $42.05 $42.29 $42.14 791,696
2023-09-05 $42.90 $42.92 $42.21 $42.22 $42.07 895,779
2023-09-01 $42.75 $43.12 $42.75 $42.95 $42.95 365,128
2023-08-31 $42.64 $42.78 $42.49 $42.54 $42.54 560,447
2023-08-30 $42.41 $42.77 $42.41 $42.59 $42.59 665,555
2023-08-29 $42.08 $42.42 $41.88 $42.41 $42.41 742,118
2023-08-28 $42.10 $42.34 $41.90 $42.06 $42.06 840,504
2023-08-25 $42.07 $42.20 $41.76 $42.00 $42.00 875,351
2023-08-24 $41.70 $42.30 $41.70 $41.97 $41.97 538,262
2023-08-23 $41.42 $41.81 $41.42 $41.79 $41.79 971,196
2023-08-22 $41.75 $41.92 $41.39 $41.43 $41.43 1,087,924
2023-08-21 $41.95 $42.08 $41.55 $41.76 $41.76 910,456
2023-08-18 $41.71 $42.12 $41.65 $41.87 $41.87 952,157
2023-08-17 $42.55 $42.64 $41.90 $41.90 $41.90 1,338,446
2023-08-16 $42.16 $42.63 $42.16 $42.38 $42.38 886,131
2023-08-15 $42.43 $42.43 $42.11 $42.17 $42.17 786,674
2023-08-14 $42.75 $42.76 $42.49 $42.68 $42.68 769,047
2023-08-11 $42.47 $42.80 $42.47 $42.78 $42.78 650,810
2023-08-10 $42.83 $43.10 $42.54 $42.62 $42.62 1,043,251
2023-08-09 $42.74 $42.92 $42.59 $42.65 $42.65 1,395,450
2023-08-08 $42.89 $42.95 $42.56 $42.76 $42.76 789,392
2023-08-07 $43.02 $43.47 $43.00 $43.29 $43.29 1,146,116
2023-08-04 $43.00 $43.33 $42.76 $42.82 $42.82 824,326
2023-08-03 $42.71 $43.11 $42.58 $43.00 $43.00 831,611
2023-08-02 $42.41 $43.01 $42.41 $42.88 $42.88 1,000,469
2023-08-01 $42.38 $42.60 $42.23 $42.52 $42.52 1,353,577
2023-07-31 $42.56 $42.76 $42.36 $42.48 $42.48 1,098,361
2023-07-28 $42.81 $42.90 $42.34 $42.50 $42.50 798,695
2023-07-27 $43.08 $43.18 $42.56 $42.56 $42.56 933,650
2023-07-26 $42.51 $43.02 $42.51 $42.92 $42.92 1,262,887
2023-07-25 $42.54 $42.58 $42.38 $42.45 $42.45 501,173
2023-07-24 $42.46 $42.81 $42.41 $42.57 $42.57 588,248
2023-07-21 $42.67 $42.69 $42.31 $42.52 $42.52 1,337,583
2023-07-20 $41.83 $42.51 $41.83 $42.49 $42.49 711,187
2023-07-19 $41.66 $41.88 $41.59 $41.78 $41.78 749,329
2023-07-18 $41.47 $41.87 $41.40 $41.67 $41.67 546,839
2023-07-17 $40.82 $41.66 $40.77 $41.45 $41.45 1,188,607
2023-07-14 $41.36 $41.36 $40.68 $40.86 $40.86 454,305
2023-07-13 $41.11 $41.26 $40.91 $41.20 $41.20 457,427
2023-07-12 $41.70 $41.74 $41.17 $41.21 $41.21 589,138
2023-07-11 $41.04 $41.41 $41.02 $41.37 $41.37 564,069
2023-07-10 $40.98 $41.42 $40.87 $40.92 $40.92 498,801
2023-07-07 $40.61 $41.35 $40.61 $41.05 $41.05 1,227,691
2023-07-06 $40.37 $40.71 $40.35 $40.68 $40.68 589,471
2023-07-05 $40.60 $40.70 $40.24 $40.65 $40.65 1,362,934
2023-07-03 $40.80 $41.11 $40.62 $40.90 $40.90 563,765
2023-06-30 $40.81 $41.10 $40.72 $40.88 $40.88 652,044
2023-06-29 $40.15 $40.63 $40.13 $40.61 $40.61 841,528
2023-06-28 $40.21 $40.26 $39.84 $40.01 $40.01 720,371
2023-06-27 $40.07 $40.43 $39.99 $40.32 $40.32 1,106,731
2023-06-26 $39.54 $39.98 $39.47 $39.75 $39.75 1,000,514
2023-06-23 $39.72 $39.91 $39.54 $39.54 $39.54 1,552,315
2023-06-22 $39.99 $40.07 $39.72 $39.96 $39.96 714,623
2023-06-21 $39.83 $40.14 $39.60 $40.04 $40.04 1,174,043
2023-06-20 $40.06 $40.14 $39.66 $39.92 $39.92 967,589
2023-06-16 $40.34 $40.51 $40.22 $40.37 $40.22 2,068,718
2023-06-15 $39.69 $40.25 $39.69 $40.23 $40.23 790,593
2023-06-14 $40.28 $40.44 $39.62 $39.71 $39.71 888,710
2023-06-13 $40.06 $40.61 $39.95 $40.28 $40.28 850,619
2023-06-12 $40.09 $40.17 $39.79 $39.97 $39.97 568,184
2023-06-09 $40.03 $40.28 $39.85 $40.09 $40.09 1,069,413
2023-06-08 $40.13 $40.23 $39.84 $40.04 $40.04 866,354
2023-06-07 $39.84 $40.35 $39.60 $40.23 $40.23 646,399
2023-06-06 $39.26 $39.77 $39.26 $39.74 $39.74 1,501,960
2023-06-05 $39.53 $39.53 $39.06 $39.21 $39.21 846,800
2023-06-02 $38.81 $39.62 $38.74 $39.54 $39.54 921,200
2023-06-01 $38.28 $38.53 $38.04 $38.49 $38.49 760,080
2023-05-31 $38.73 $38.84 $38.12 $38.14 $38.14 880,845
2023-05-30 $38.70 $38.93 $38.45 $38.87 $38.87 1,034,736
2023-05-26 $38.68 $38.92 $38.56 $38.72 $38.72 656,885
2023-05-25 $38.72 $38.92 $38.44 $38.69 $38.69 1,021,596
2023-05-24 $39.30 $39.37 $38.81 $38.81 $38.81 1,171,073
2023-05-23 $39.86 $40.10 $39.47 $39.47 $39.47 1,441,097
2023-05-22 $40.03 $40.16 $39.56 $39.98 $39.98 1,120,027
2023-05-19 $40.33 $40.50 $39.93 $40.00 $40.00 573,529
2023-05-18 $39.68 $40.21 $39.47 $40.17 $40.17 803,636
2023-05-17 $39.71 $40.04 $39.56 $39.74 $39.74 968,840
2023-05-16 $39.74 $39.84 $39.47 $39.49 $39.49 1,033,193
2023-05-15 $39.82 $39.89 $39.58 $39.84 $39.84 556,751
2023-05-12 $40.07 $40.20 $39.47 $39.74 $39.74 335,889
2023-05-11 $39.80 $39.96 $39.62 $39.89 $39.89 371,488
2023-05-10 $40.43 $40.43 $39.66 $40.04 $40.04 678,830
2023-05-09 $40.12 $40.41 $40.00 $40.17 $40.17 517,058
2023-05-08 $40.15 $40.36 $39.99 $40.30 $40.30 429,435
2023-05-05 $39.56 $40.20 $39.44 $39.96 $39.96 940,395
2023-05-04 $39.57 $39.60 $38.80 $39.20 $39.20 1,848,853
2023-05-03 $40.06 $40.52 $39.85 $39.88 $39.88 1,218,428
2023-05-02 $40.42 $40.42 $39.45 $39.98 $39.98 813,224
2023-05-01 $40.43 $40.99 $40.28 $40.68 $40.68 676,966
2023-04-28 $39.90 $40.52 $39.84 $40.44 $40.44 911,192
2023-04-27 $39.45 $40.08 $39.31 $40.03 $40.03 775,219
2023-04-26 $39.57 $39.89 $39.27 $39.38 $39.38 735,506
2023-04-25 $39.83 $40.06 $39.69 $39.71 $39.71 1,309,302
2023-04-24 $40.20 $40.48 $40.03 $40.09 $40.09 640,400
2023-04-21 $40.52 $40.52 $39.78 $40.17 $40.17 1,935,083
2023-04-20 $40.47 $40.76 $40.39 $40.57 $40.57 653,261
2023-04-19 $40.33 $40.73 $40.33 $40.63 $40.63 2,627,060
2023-04-18 $40.32 $40.42 $40.13 $40.38 $40.38 1,200,086
2023-04-17 $39.66 $40.18 $39.53 $40.18 $40.18 712,175
2023-04-14 $40.21 $40.33 $39.46 $39.73 $39.73 882,550
2023-04-13 $40.04 $40.18 $39.67 $40.09 $40.09 1,011,685
2023-04-12 $40.18 $40.44 $39.99 $40.09 $40.09 817,584
2023-04-11 $39.86 $40.27 $39.78 $40.06 $40.06 604,189
2023-04-10 $39.44 $39.84 $39.44 $39.81 $39.81 1,060,229
2023-04-06 $39.35 $39.68 $39.35 $39.56 $39.56 487,803
2023-04-05 $38.83 $39.37 $38.83 $39.34 $39.34 983,825
2023-04-04 $39.57 $39.72 $38.63 $39.11 $39.11 968,104
2023-04-03 $39.38 $39.74 $39.32 $39.49 $39.49 1,344,278
2023-03-31 $39.13 $39.41 $39.12 $39.36 $39.36 840,392
2023-03-30 $39.11 $39.23 $38.73 $38.95 $38.95 485,502
2023-03-29 $38.74 $38.94 $38.58 $38.89 $38.89 1,001,642
2023-03-28 $38.22 $38.45 $37.99 $38.31 $38.31 754,705
2023-03-27 $38.27 $38.48 $37.96 $38.27 $38.27 999,351
2023-03-24 $36.94 $37.73 $36.86 $37.72 $37.72 1,105,965
2023-03-23 $38.25 $38.25 $37.27 $37.51 $37.51 1,253,603
2023-03-22 $39.25 $39.28 $38.13 $38.16 $38.16 674,490
2023-03-21 $39.33 $39.51 $39.13 $39.23 $39.23 1,361,122
2023-03-20 $37.64 $38.68 $37.64 $38.42 $38.42 1,599,805
2023-03-17 $38.68 $38.71 $37.34 $37.44 $37.31 3,727,265
2023-03-16 $37.71 $39.32 $37.52 $39.03 $38.90 2,144,375
2023-03-15 $38.05 $38.42 $37.37 $37.95 $37.82 1,722,981
2023-03-14 $39.41 $39.54 $38.89 $39.23 $39.10 1,503,796
2023-03-13 $38.97 $39.09 $38.18 $38.38 $38.25 3,506,154
2023-03-10 $40.48 $40.67 $39.68 $39.86 $39.73 1,821,080
2023-03-09 $41.91 $41.92 $40.68 $40.80 $40.66 1,009,020
2023-03-08 $42.34 $42.41 $41.63 $41.93 $41.79 720,008
2023-03-07 $42.84 $42.94 $42.07 $42.25 $42.11 739,286
2023-03-06 $43.17 $43.30 $42.75 $42.86 $42.72 638,461
2023-03-03 $42.94 $43.15 $42.62 $43.14 $43.00 409,381
2023-03-02 $42.95 $42.95 $42.51 $42.88 $42.74 544,806
2023-03-01 $43.12 $43.38 $42.98 $43.20 $43.05 622,325
2023-02-28 $43.08 $43.60 $43.08 $43.30 $43.15 826,538
2023-02-27 $43.37 $43.61 $42.96 $43.04 $42.90 998,739
2023-02-24 $42.63 $43.18 $42.60 $43.11 $43.11 447,607
2023-02-23 $43.19 $43.42 $42.59 $42.98 $42.98 725,022
2023-02-22 $42.97 $43.24 $42.88 $42.99 $42.99 640,912
2023-02-21 $43.50 $43.50 $42.81 $42.98 $42.98 878,066
2023-02-17 $43.54 $43.92 $43.54 $43.88 $43.88 895,998
2023-02-16 $43.52 $43.97 $43.48 $43.66 $43.66 567,936
2023-02-15 $43.41 $43.96 $43.32 $43.94 $43.94 519,095
2023-02-14 $44.04 $44.20 $43.48 $43.59 $43.59 857,475
2023-02-13 $43.60 $44.15 $43.58 $44.10 $44.10 881,114
2023-02-10 $43.28 $43.63 $43.16 $43.55 $43.55 995,837
2023-02-09 $44.06 $44.30 $43.26 $43.28 $43.28 1,452,394
2023-02-08 $43.76 $44.13 $43.57 $43.81 $43.81 403,958
2023-02-07 $43.15 $44.07 $43.00 $43.98 $43.98 512,687
2023-02-06 $42.90 $43.29 $42.88 $43.25 $43.25 618,337
2023-02-03 $42.80 $43.33 $42.66 $43.07 $43.07 469,214
2023-02-02 $43.53 $43.53 $42.48 $43.02 $43.02 906,422
2023-02-01 $43.23 $43.68 $42.80 $43.31 $43.31 794,763
2023-01-31 $42.85 $43.45 $42.57 $43.45 $43.45 561,715
2023-01-30 $42.68 $43.20 $42.68 $42.75 $42.75 1,278,338
2023-01-27 $43.02 $43.09 $42.70 $42.85 $42.85 709,167
2023-01-26 $42.92 $43.13 $42.72 $43.11 $43.11 615,800
2023-01-25 $42.11 $42.76 $42.11 $42.76 $42.76 1,128,255
2023-01-24 $42.07 $42.51 $41.49 $42.38 $42.38 658,891
2023-01-23 $41.80 $42.27 $41.69 $42.13 $42.13 506,597
2023-01-20 $41.46 $41.81 $41.05 $41.81 $41.81 1,071,535
2023-01-19 $41.45 $41.51 $41.13 $41.37 $41.37 977,784
2023-01-18 $42.36 $42.54 $41.72 $41.74 $41.74 616,707
2023-01-17 $42.73 $42.88 $42.23 $42.37 $42.37 641,742
2023-01-13 $42.08 $42.87 $42.05 $42.78 $42.78 518,530
2023-01-12 $42.51 $42.66 $42.16 $42.38 $42.38 485,116
2023-01-11 $42.24 $42.44 $42.23 $42.42 $42.42 497,220
2023-01-10 $41.72 $42.24 $41.63 $42.17 $42.17 811,386
2023-01-09 $42.32 $42.37 $41.68 $41.69 $41.69 684,451
2023-01-06 $41.54 $42.35 $41.52 $42.25 $42.25 433,575
2023-01-05 $41.27 $41.45 $40.94 $41.22 $41.22 620,113
2023-01-04 $41.16 $41.60 $41.16 $41.41 $41.41 667,526
2023-01-03 $41.13 $41.24 $40.67 $40.94 $40.94 1,238,660
2022-12-30 $40.95 $41.12 $40.65 $40.95 $40.95 626,512
2022-12-29 $40.83 $41.31 $40.74 $41.19 $41.19 374,953
2022-12-28 $41.23 $41.37 $40.65 $40.68 $40.68 558,896
2022-12-27 $41.21 $41.39 $41.04 $41.19 $41.19 447,061
2022-12-23 $40.92 $41.24 $40.77 $41.20 $41.20 366,173
2022-12-22 $41.16 $41.21 $40.40 $40.93 $40.93 443,407
2022-12-21 $40.85 $41.46 $40.85 $41.32 $41.32 593,449
2022-12-20 $40.05 $40.72 $40.05 $40.60 $40.60 938,880
2022-12-19 $40.09 $40.47 $39.74 $39.99 $39.99 603,548
2022-12-16 $40.17 $40.48 $39.97 $40.42 $40.15 2,044,434
2022-12-15 $40.77 $40.84 $40.49 $40.62 $40.34 888,671
2022-12-14 $41.49 $41.85 $41.05 $41.26 $40.98 1,417,995
2022-12-13 $42.27 $42.27 $41.28 $41.43 $41.15 886,425
2022-12-12 $41.30 $41.55 $41.02 $41.52 $41.24 509,823
2022-12-09 $41.45 $41.71 $41.24 $41.27 $40.99 599,505
2022-12-08 $41.65 $41.82 $41.44 $41.56 $41.28 872,690
2022-12-07 $41.75 $42.10 $41.43 $41.46 $41.18 872,640
2022-12-06 $41.67 $41.89 $41.52 $41.88 $41.60 673,762
2022-12-05 $42.32 $42.36 $41.52 $41.74 $41.46 1,098,618
2022-12-02 $42.03 $42.74 $42.03 $42.62 $42.33 958,063
2022-12-01 $42.74 $42.86 $42.29 $42.41 $42.12 1,796,651
2022-11-30 $41.85 $42.63 $41.39 $42.63 $42.34 1,605,232
2022-11-29 $41.61 $42.03 $41.50 $41.90 $41.62 1,434,407
2022-11-28 $41.96 $42.15 $41.58 $41.66 $41.38 1,508,631
2022-11-25 $41.98 $42.27 $41.97 $42.22 $41.93 320,769
2022-11-23 $41.71 $41.99 $41.66 $41.89 $41.61 1,008,842
2022-11-22 $41.48 $41.83 $41.41 $41.78 $41.50 1,008,131
2022-11-21 $41.17 $41.41 $41.01 $41.34 $41.06 1,865,288
2022-11-18 $41.17 $41.47 $40.92 $41.22 $40.94 1,457,223
2022-11-17 $40.34 $40.83 $40.34 $40.83 $40.55 910,146
2022-11-16 $40.61 $40.91 $40.45 $40.80 $40.52 986,449
2022-11-15 $40.73 $41.01 $40.28 $40.65 $40.37 1,590,900
2022-11-14 $40.78 $40.98 $40.34 $40.36 $40.09 1,454,999
2022-11-11 $41.54 $41.61 $40.65 $40.81 $40.81 1,528,252
2022-11-10 $41.26 $41.57 $41.03 $41.43 $41.43 1,895,052
2022-11-09 $40.57 $40.93 $40.12 $40.21 $40.21 1,318,234
2022-11-08 $41.01 $41.25 $40.46 $40.86 $40.86 1,292,047
2022-11-07 $40.95 $41.07 $40.56 $40.98 $40.98 2,406,523
2022-11-04 $40.73 $40.99 $40.26 $40.81 $40.81 1,319,058
2022-11-03 $40.09 $40.53 $39.66 $40.28 $40.28 1,074,341
2022-11-02 $41.15 $41.67 $40.57 $40.66 $40.66 2,649,015
2022-11-01 $41.54 $41.61 $41.18 $41.27 $41.27 1,862,184
2022-10-31 $40.98 $41.43 $40.97 $41.37 $41.37 5,020,484
2022-10-28 $39.81 $41.27 $39.81 $41.20 $41.20 2,073,473
2022-10-27 $39.48 $40.11 $39.48 $39.69 $39.69 1,447,496
2022-10-26 $39.33 $39.60 $39.17 $39.20 $39.20 1,680,289
2022-10-25 $39.10 $39.30 $38.77 $39.20 $39.20 1,877,476
2022-10-24 $38.84 $39.36 $38.84 $39.25 $39.25 1,518,768
2022-10-21 $37.87 $38.76 $37.68 $38.69 $38.69 3,588,761
2022-10-20 $38.72 $38.72 $37.67 $37.78 $37.78 1,642,697
2022-10-19 $38.83 $39.32 $38.56 $38.96 $38.96 1,073,156
2022-10-18 $39.21 $39.40 $38.72 $39.12 $39.12 825,763
2022-10-17 $38.45 $38.77 $38.27 $38.52 $38.52 1,405,834
2022-10-14 $38.80 $39.06 $37.80 $37.90 $37.90 1,065,367
2022-10-13 $36.64 $38.68 $36.38 $38.54 $38.54 2,048,659
2022-10-12 $37.50 $37.60 $37.19 $37.21 $37.21 971,591
2022-10-11 $37.40 $37.97 $37.26 $37.48 $37.48 745,546
2022-10-10 $37.32 $37.65 $37.25 $37.48 $37.48 1,268,268
2022-10-07 $37.66 $37.77 $37.03 $37.21 $37.21 2,032,969
2022-10-06 $38.03 $38.24 $37.82 $37.92 $37.92 1,723,440
2022-10-05 $38.02 $38.40 $37.93 $38.19 $38.19 565,742
2022-10-04 $37.41 $38.49 $37.41 $38.47 $38.47 905,033
2022-10-03 $36.42 $37.20 $35.99 $37.03 $37.03 1,295,737
2022-09-30 $36.41 $36.88 $36.08 $36.17 $36.17 900,484
2022-09-29 $36.27 $36.51 $35.83 $36.42 $36.42 1,247,992
2022-09-28 $35.92 $36.74 $35.82 $36.51 $36.51 1,471,269
2022-09-27 $35.88 $36.08 $35.38 $35.81 $35.81 1,767,125
2022-09-26 $36.11 $36.29 $35.40 $35.58 $35.58 1,337,433
2022-09-23 $36.51 $36.62 $35.87 $36.29 $36.29 1,328,325
2022-09-22 $37.57 $37.61 $36.79 $36.90 $36.90 1,002,938
2022-09-21 $38.24 $38.53 $37.49 $37.49 $37.49 1,251,325
2022-09-20 $38.38 $38.42 $37.70 $38.05 $38.05 858,285
2022-09-19 $37.76 $38.70 $37.73 $38.66 $38.66 727,415
2022-09-16 $38.30 $38.44 $38.03 $38.31 $38.14 2,550,188
2022-09-15 $38.49 $39.02 $38.35 $38.65 $38.48 2,348,035
2022-09-14 $38.63 $38.66 $38.17 $38.51 $38.34 1,313,366
2022-09-13 $38.94 $39.21 $38.49 $38.59 $38.42 921,699
2022-09-12 $39.54 $39.90 $39.47 $39.59 $39.41 680,818
2022-09-09 $39.33 $39.58 $39.21 $39.37 $39.19 688,156
2022-09-08 $38.48 $39.14 $38.42 $39.08 $38.90 837,600
2022-09-07 $37.77 $38.71 $37.77 $38.67 $38.67 930,038
2022-09-06 $38.09 $38.11 $37.67 $37.84 $37.84 2,746,550
2022-09-02 $38.43 $38.85 $37.73 $37.90 $37.90 1,072,860
2022-09-01 $37.95 $38.11 $37.62 $38.11 $38.11 731,300
2022-08-31 $38.47 $38.55 $38.00 $38.09 $38.09 1,350,133
2022-08-30 $38.73 $38.73 $38.19 $38.30 $38.30 657,377
2022-08-29 $38.70 $38.89 $38.36 $38.60 $38.60 614,371
2022-08-26 $39.95 $39.99 $38.94 $38.96 $38.96 594,617
2022-08-25 $39.45 $39.90 $39.33 $39.89 $39.89 634,008
2022-08-24 $39.20 $39.40 $39.04 $39.32 $39.32 931,968
2022-08-23 $39.36 $39.43 $39.11 $39.15 $39.15 661,768
2022-08-22 $39.81 $39.81 $39.23 $39.31 $39.31 386,548
2022-08-19 $40.41 $40.47 $40.09 $40.14 $40.14 781,340
2022-08-18 $40.37 $40.68 $40.28 $40.64 $40.64 328,668
2022-08-17 $40.14 $40.50 $40.06 $40.33 $40.33 850,569
2022-08-16 $40.18 $40.55 $40.16 $40.47 $40.47 604,073
2022-08-15 $39.98 $40.31 $39.82 $40.26 $40.26 1,200,499
2022-08-12 $39.79 $40.29 $39.71 $40.26 $40.26 634,913
2022-08-11 $39.33 $39.88 $39.30 $39.68 $39.68 603,571
2022-08-10 $38.76 $39.14 $38.69 $39.09 $39.09 904,634
2022-08-09 $37.96 $38.38 $37.96 $38.28 $38.28 1,060,588
2022-08-08 $37.81 $38.27 $37.81 $37.97 $37.97 863,661
2022-08-05 $37.16 $37.71 $37.16 $37.64 $37.64 981,514
2022-08-04 $37.65 $37.67 $37.22 $37.22 $37.22 342,523
2022-08-03 $37.56 $37.78 $37.15 $37.75 $37.75 1,002,060
2022-08-02 $37.58 $37.86 $37.33 $37.34 $37.34 574,885
2022-08-01 $37.79 $37.80 $37.43 $37.64 $37.64 563,804
2022-07-29 $37.72 $38.26 $37.72 $38.08 $38.08 910,076
2022-07-28 $37.96 $37.96 $37.04 $37.72 $37.72 537,763
2022-07-27 $37.85 $38.14 $37.56 $37.99 $37.99 778,152
2022-07-26 $37.66 $37.93 $37.55 $37.64 $37.64 573,844
2022-07-25 $37.63 $38.06 $37.51 $37.85 $37.85 460,497
2022-07-22 $37.77 $37.97 $37.22 $37.44 $37.44 549,882
2022-07-21 $37.54 $37.75 $37.11 $37.75 $37.75 658,031
2022-07-20 $37.48 $37.69 $37.24 $37.61 $37.61 847,332
2022-07-19 $36.94 $37.56 $36.91 $37.49 $37.49 645,802
2022-07-18 $37.10 $37.28 $36.42 $36.49 $36.49 746,923
2022-07-15 $36.84 $37.04 $36.50 $36.83 $36.83 1,611,398
2022-07-14 $36.76 $36.79 $36.14 $36.40 $36.40 886,369
2022-07-13 $37.44 $37.70 $37.13 $37.45 $37.45 696,777
2022-07-12 $37.82 $38.38 $37.67 $37.80 $37.80 1,663,302
2022-07-11 $37.87 $38.22 $37.85 $37.98 $37.98 1,188,987
2022-07-08 $38.29 $38.45 $38.05 $38.07 $38.07 914,490
2022-07-07 $38.23 $38.57 $38.21 $38.25 $38.25 1,349,306
2022-07-06 $37.99 $38.26 $37.54 $38.00 $38.00 766,082
2022-07-05 $37.94 $38.08 $37.21 $38.06 $38.06 1,203,438
2022-07-01 $37.76 $38.52 $37.67 $38.45 $38.45 674,627
2022-06-30 $37.23 $38.02 $37.08 $37.85 $37.85 1,431,383
2022-06-29 $37.95 $37.98 $37.56 $37.62 $37.62 1,163,303
2022-06-28 $38.37 $38.80 $37.88 $37.88 $37.88 1,631,903
2022-06-27 $38.30 $38.31 $37.94 $38.13 $38.13 662,024
2022-06-24 $36.98 $38.23 $36.89 $38.18 $38.18 1,566,487
2022-06-23 $36.84 $36.93 $36.32 $36.66 $36.66 952,998
2022-06-22 $36.17 $36.95 $36.17 $36.71 $36.71 1,012,027
2022-06-21 $36.50 $36.81 $36.36 $36.66 $36.66 842,525
2022-06-17 $36.04 $36.43 $35.80 $36.18 $36.01 2,596,641
2022-06-16 $36.55 $36.55 $35.75 $35.92 $35.75 1,055,730
2022-06-15 $37.44 $37.77 $36.71 $37.18 $37.00 1,107,838
2022-06-14 $37.00 $37.43 $36.80 $37.08 $36.90 766,222
2022-06-13 $37.22 $37.53 $36.68 $36.88 $36.70 1,175,651
2022-06-10 $38.29 $38.42 $37.93 $38.04 $37.86 905,819
2022-06-09 $39.75 $39.81 $38.95 $38.96 $38.77 1,784,204
2022-06-08 $40.25 $40.33 $39.75 $39.88 $39.69 1,507,481
2022-06-07 $39.93 $40.44 $39.83 $40.43 $40.24 786,762
2022-06-06 $40.02 $40.37 $39.78 $40.13 $39.94 920,813
2022-06-03 $39.86 $39.92 $39.58 $39.67 $39.48 562,960
2022-06-02 $39.72 $40.15 $39.35 $40.13 $39.94 1,141,637
2022-06-01 $40.15 $40.22 $39.16 $39.68 $39.49 823,855
2022-05-31 $40.08 $40.45 $39.69 $40.07 $39.88 3,101,752
2022-05-27 $39.72 $40.32 $39.68 $40.31 $40.12 856,757
2022-05-26 $39.10 $39.70 $39.10 $39.57 $39.38 1,062,855
2022-05-25 $38.45 $39.04 $38.45 $38.89 $38.70 1,017,937
2022-05-24 $38.45 $38.68 $37.69 $38.56 $38.37 1,068,755
2022-05-23 $38.44 $38.83 $38.15 $38.63 $38.44 839,460
2022-05-20 $38.53 $38.59 $37.25 $37.94 $37.76 2,786,117
2022-05-19 $38.29 $38.69 $37.80 $38.27 $38.09 1,146,444
2022-05-18 $39.26 $39.41 $38.59 $38.68 $38.49 920,766
2022-05-17 $39.19 $39.64 $39.06 $39.60 $39.41 1,182,704
2022-05-16 $38.44 $38.89 $38.27 $38.61 $38.42 986,338
2022-05-13 $38.17 $38.72 $38.17 $38.54 $38.35 842,300
2022-05-12 $37.84 $38.14 $37.21 $37.83 $37.65 707,813
2022-05-11 $38.36 $39.03 $37.95 $37.96 $37.78 1,042,538
2022-05-10 $39.04 $39.23 $37.90 $38.38 $38.19 1,028,348
2022-05-09 $39.14 $39.42 $38.65 $38.80 $38.61 1,319,512
2022-05-06 $39.42 $39.73 $39.13 $39.49 $39.30 1,303,678
2022-05-05 $40.12 $40.23 $39.15 $39.54 $39.35 852,326
2022-05-04 $39.44 $40.56 $39.32 $40.54 $40.34 744,455
2022-05-03 $39.17 $39.82 $39.17 $39.35 $39.16 1,127,262
2022-05-02 $39.04 $39.43 $38.35 $39.02 $38.83 1,309,184
2022-04-29 $40.04 $40.25 $38.85 $38.95 $38.76 1,967,075
2022-04-28 $40.21 $40.45 $39.51 $40.34 $40.15 820,279
2022-04-27 $39.72 $40.26 $39.60 $39.92 $39.73 716,565
2022-04-26 $40.45 $40.67 $39.68 $39.69 $39.50 1,263,733
2022-04-25 $40.49 $40.84 $39.58 $40.74 $40.54 1,966,591
2022-04-22 $41.86 $41.86 $40.68 $40.73 $40.53 673,353
2022-04-21 $42.69 $42.84 $41.90 $41.97 $41.77 542,128
2022-04-20 $42.00 $42.44 $41.93 $42.38 $42.18 687,950
2022-04-19 $41.56 $41.84 $41.43 $41.78 $41.58 589,477
2022-04-18 $41.39 $41.72 $41.31 $41.46 $41.26 1,367,159
2022-04-14 $41.69 $41.87 $41.52 $41.54 $41.34 1,294,509
2022-04-13 $41.18 $41.70 $41.00 $41.66 $41.46 869,613
2022-04-12 $41.84 $42.05 $41.15 $41.28 $41.08 966,402
2022-04-11 $41.69 $42.23 $41.56 $41.63 $41.43 714,178
2022-04-08 $41.68 $41.98 $41.43 $41.71 $41.51 3,535,421
2022-04-07 $41.71 $41.76 $41.10 $41.56 $41.36 1,131,918
2022-04-06 $41.53 $41.92 $41.43 $41.70 $41.50 1,481,450
2022-04-05 $41.79 $42.14 $41.57 $41.64 $41.44 556,426
2022-04-04 $42.43 $42.43 $41.72 $41.82 $41.62 800,355
2022-04-01 $42.30 $42.47 $42.04 $42.45 $42.25 636,924
2022-03-31 $42.48 $42.80 $41.99 $42.03 $41.83 1,537,325
2022-03-30 $42.54 $42.72 $42.28 $42.52 $42.31 1,680,521
2022-03-29 $42.54 $42.75 $42.32 $42.60 $42.39 576,230
2022-03-28 $42.22 $42.23 $41.87 $42.23 $42.03 802,255
2022-03-25 $41.70 $42.22 $41.70 $42.21 $42.01 559,003
2022-03-24 $41.38 $41.67 $41.20 $41.67 $41.47 494,714
2022-03-23 $41.32 $41.55 $41.17 $41.18 $40.98 810,173
2022-03-22 $41.30 $41.68 $41.30 $41.54 $41.34 513,092
2022-03-21 $41.00 $41.42 $40.85 $41.06 $40.86 1,220,153
2022-03-18 $40.46 $40.89 $40.18 $40.86 $40.51 865,967
2022-03-17 $40.02 $40.66 $39.87 $40.63 $40.29 918,323
2022-03-16 $39.87 $40.27 $39.43 $40.22 $39.88 1,202,704
2022-03-15 $39.13 $39.57 $39.05 $39.51 $39.18 994,049
2022-03-14 $38.98 $39.37 $38.72 $38.90 $38.57 1,605,491
2022-03-11 $39.04 $39.30 $38.56 $38.59 $38.26 1,254,286
2022-03-10 $38.35 $38.77 $38.27 $38.65 $38.32 1,028,707
2022-03-09 $38.65 $39.16 $38.65 $38.83 $38.50 1,044,431
2022-03-08 $38.13 $38.76 $37.57 $37.79 $37.47 1,847,517
2022-03-07 $38.78 $38.78 $37.95 $37.97 $37.65 1,780,711
2022-03-04 $39.18 $39.22 $38.71 $39.06 $38.73 1,556,707
2022-03-03 $39.92 $40.06 $39.32 $39.63 $39.29 1,301,869
2022-03-02 $38.97 $39.91 $38.97 $39.70 $39.36 2,140,363
2022-03-01 $39.67 $39.84 $38.48 $38.68 $38.35 1,079,256
2022-02-28 $39.54 $40.14 $39.54 $39.95 $39.61 1,594,106
2022-02-25 $39.20 $40.44 $39.17 $40.40 $40.06 1,274,359
2022-02-24 $38.19 $39.08 $37.93 $38.99 $38.66 1,464,849
2022-02-23 $40.04 $40.20 $39.18 $39.21 $38.88 1,606,827
2022-02-22 $40.07 $40.29 $39.49 $39.74 $39.40 990,177
2022-02-18 $39.99 $40.48 $39.91 $40.18 $39.84 1,267,596
2022-02-17 $40.69 $40.69 $40.00 $40.12 $39.78 983,991
2022-02-16 $40.62 $41.08 $40.62 $40.95 $40.60 606,467
2022-02-15 $40.58 $40.92 $40.44 $40.84 $40.49 1,221,497
2022-02-14 $40.58 $40.77 $39.82 $40.16 $39.82 1,404,237
2022-02-11 $40.99 $41.41 $40.36 $40.57 $40.23 1,590,048
2022-02-10 $41.07 $41.78 $40.83 $41.02 $40.67 977,723
2022-02-09 $41.41 $41.64 $41.26 $41.33 $40.98 1,003,750
2022-02-08 $40.70 $41.29 $40.62 $41.18 $40.83 1,143,335
2022-02-07 $40.66 $40.94 $40.53 $40.60 $40.26 1,550,062
2022-02-04 $40.15 $40.90 $40.02 $40.55 $40.21 693,969
2022-02-03 $40.39 $40.65 $40.07 $40.13 $39.79 716,490
2022-02-02 $40.28 $40.58 $40.10 $40.53 $40.19 514,715
2022-02-01 $40.04 $40.29 $39.49 $40.22 $39.88 881,221
2022-01-31 $39.21 $40.02 $39.06 $39.99 $39.65 1,335,525
2022-01-28 $38.64 $39.38 $38.30 $39.35 $39.02 1,307,226
2022-01-27 $39.56 $40.14 $38.44 $38.69 $38.36 1,322,511
2022-01-26 $39.78 $40.14 $38.80 $39.22 $38.89 1,505,599
2022-01-25 $39.11 $39.78 $38.31 $39.42 $39.09 1,359,574
2022-01-24 $38.64 $39.65 $37.92 $39.59 $39.25 1,734,074
2022-01-21 $39.58 $39.87 $39.03 $39.13 $38.80 1,202,230
2022-01-20 $40.17 $40.80 $39.68 $39.74 $39.40 549,435
2022-01-19 $40.89 $40.89 $39.94 $39.95 $39.61 620,969
2022-01-18 $41.13 $41.18 $40.58 $40.68 $40.34 807,425
2022-01-14 $40.91 $41.33 $40.75 $41.33 $40.98 1,358,241
2022-01-13 $41.46 $41.80 $41.19 $41.30 $40.95 762,002
2022-01-12 $41.56 $41.71 $41.09 $41.34 $40.99 699,483
2022-01-11 $41.07 $41.41 $40.69 $41.41 $41.06 590,365
2022-01-10 $41.14 $41.34 $40.52 $40.99 $40.64 1,077,393
2022-01-07 $40.80 $41.19 $40.69 $41.14 $40.79 1,480,838
2022-01-06 $40.52 $40.91 $40.44 $40.77 $40.42 574,192
2022-01-05 $40.83 $41.03 $40.20 $40.24 $39.90 673,940
2022-01-04 $40.56 $40.95 $40.55 $40.73 $40.38 723,496
2022-01-03 $40.57 $40.82 $40.18 $40.32 $39.98 715,763
2021-12-31 $40.29 $40.62 $40.29 $40.37 $40.03 862,961
2021-12-30 $40.61 $40.79 $40.32 $40.33 $39.99 626,228
2021-12-29 $40.35 $40.57 $40.34 $40.46 $40.12 213,156
2021-12-28 $40.31 $40.61 $40.26 $40.31 $39.97 177,464
2021-12-27 $39.88 $40.31 $39.76 $40.28 $39.94 503,254
2021-12-23 $39.73 $40.01 $39.73 $39.90 $39.56 354,982
2021-12-22 $39.22 $39.55 $39.14 $39.53 $39.19 559,513
2021-12-21 $38.70 $39.45 $38.70 $39.27 $38.94 648,220
2021-12-20 $38.70 $38.75 $37.91 $38.34 $38.01 1,006,792
2021-12-17 $39.76 $39.89 $39.27 $39.42 $38.87 1,803,309
2021-12-16 $40.25 $40.38 $39.75 $39.95 $39.39 1,457,688
2021-12-15 $39.67 $40.05 $39.38 $39.94 $39.38 1,024,928
2021-12-14 $39.38 $40.00 $39.38 $39.62 $39.06 731,574
2021-12-13 $39.83 $39.83 $39.36 $39.45 $38.90 647,368
2021-12-10 $40.11 $40.19 $39.71 $39.85 $39.29 712,656
2021-12-09 $39.83 $40.18 $39.81 $39.92 $39.36 594,911
2021-12-08 $40.13 $40.28 $39.94 $40.07 $39.51 668,529
2021-12-07 $39.68 $40.20 $39.53 $40.03 $39.47 680,223
2021-12-06 $38.83 $39.64 $38.83 $39.22 $38.67 826,183
2021-12-03 $39.11 $39.17 $38.22 $38.49 $37.95 822,205
2021-12-02 $37.82 $39.16 $37.82 $39.06 $38.51 960,419
2021-12-01 $38.79 $39.17 $37.68 $37.70 $37.17 1,318,789
2021-11-30 $38.87 $38.95 $38.16 $38.20 $37.66 1,864,054
2021-11-29 $39.86 $39.86 $39.02 $39.25 $38.70 896,800
2021-11-26 $39.51 $39.69 $38.85 $39.40 $38.85 712,518
2021-11-24 $40.60 $40.75 $40.46 $40.64 $40.07 687,968
2021-11-23 $40.63 $40.86 $40.49 $40.78 $40.21 721,160
2021-11-22 $40.22 $40.83 $40.00 $40.46 $39.89 1,120,613
2021-11-19 $40.03 $40.28 $39.82 $39.96 $39.40 1,134,458
2021-11-18 $40.62 $40.73 $40.10 $40.28 $39.71 802,571
2021-11-17 $40.88 $40.88 $40.45 $40.62 $40.05 801,631
2021-11-16 $40.90 $41.26 $40.90 $40.94 $40.36 563,213
2021-11-15 $41.03 $41.12 $40.80 $40.86 $40.29 371,344
2021-11-12 $40.89 $40.99 $40.63 $40.91 $40.33 468,192
2021-11-11 $40.67 $40.91 $40.48 $40.83 $40.26 386,173
2021-11-10 $40.61 $40.91 $40.44 $40.59 $40.02 505,665
2021-11-09 $40.87 $40.92 $40.57 $40.68 $40.11 1,025,703
2021-11-08 $41.11 $41.30 $40.96 $41.05 $40.47 650,814
2021-11-05 $41.03 $41.41 $40.92 $41.16 $40.58 896,905
2021-11-04 $41.26 $41.29 $40.56 $40.79 $40.22 1,010,802
2021-11-03 $40.85 $41.64 $40.81 $41.31 $40.73 624,650
2021-11-02 $40.72 $40.97 $40.58 $40.94 $40.36 1,207,078
2021-11-01 $40.48 $40.79 $40.40 $40.70 $40.13 936,815
2021-10-29 $40.85 $40.93 $40.22 $40.33 $39.76 737,870
2021-10-28 $40.51 $40.91 $40.51 $40.87 $40.30 423,854
2021-10-27 $41.18 $41.43 $40.35 $40.38 $39.81 800,421
2021-10-26 $41.54 $41.60 $41.27 $41.28 $40.70 352,635
2021-10-25 $41.45 $41.55 $41.24 $41.45 $40.87 619,119
2021-10-22 $41.30 $41.46 $41.06 $41.39 $40.81 537,547
2021-10-21 $41.08 $41.23 $40.93 $41.18 $40.60 325,965
2021-10-20 $40.62 $41.19 $40.62 $41.12 $40.54 656,938
2021-10-19 $40.46 $40.75 $40.42 $40.73 $40.16 287,173
2021-10-18 $40.20 $40.36 $40.05 $40.22 $39.65 943,294
2021-10-15 $40.70 $40.83 $40.38 $40.40 $39.83 1,135,908
2021-10-14 $40.04 $40.46 $39.91 $40.43 $39.86 891,641
2021-10-13 $39.68 $39.75 $39.03 $39.69 $39.13 1,240,499
2021-10-12 $39.81 $40.02 $39.63 $39.72 $39.16 839,880
2021-10-11 $39.93 $40.36 $39.70 $39.73 $39.17 1,148,239
2021-10-08 $39.62 $39.97 $39.56 $39.82 $39.26 375,132
2021-10-07 $39.31 $39.83 $39.30 $39.60 $39.04 886,581
2021-10-06 $38.42 $39.06 $38.23 $39.05 $38.50 1,331,594
2021-10-05 $38.16 $38.89 $37.95 $38.77 $38.22 994,252
2021-10-04 $38.27 $38.73 $37.94 $38.02 $37.49 1,493,986
2021-10-01 $37.85 $38.55 $37.63 $38.34 $37.80 1,046,339
2021-09-30 $38.40 $38.50 $37.77 $37.78 $37.25 621,053
2021-09-29 $38.09 $38.37 $37.95 $38.20 $37.66 1,203,483
2021-09-28 $38.68 $38.84 $37.96 $37.97 $37.44 993,250
2021-09-27 $38.34 $38.92 $38.34 $38.71 $38.17 726,244
2021-09-24 $37.96 $38.34 $37.96 $38.22 $37.68 572,849
2021-09-23 $37.83 $38.33 $37.81 $38.04 $37.51 709,849
2021-09-22 $37.47 $37.83 $37.42 $37.63 $37.10 1,349,288
2021-09-21 $37.45 $37.56 $37.02 $37.15 $36.63 1,347,751
2021-09-20 $37.28 $37.36 $36.69 $37.20 $36.68 3,052,403
2021-09-17 $38.46 $38.66 $38.11 $38.16 $37.43 5,485,677
2021-09-16 $38.59 $38.70 $38.24 $38.40 $37.67 865,580
2021-09-15 $38.31 $38.66 $38.26 $38.54 $37.80 793,789
2021-09-14 $38.92 $38.96 $38.22 $38.33 $37.60 1,639,379
2021-09-13 $38.80 $38.90 $38.59 $38.84 $38.10 1,060,032
2021-09-10 $39.11 $39.20 $38.51 $38.53 $37.80 779,907
2021-09-09 $38.92 $39.41 $38.92 $38.94 $38.20 1,585,831
2021-09-08 $38.74 $39.02 $38.68 $38.94 $38.20 1,227,102
2021-09-07 $39.39 $39.39 $38.84 $38.88 $38.14 1,981,790
2021-09-03 $39.52 $39.59 $39.25 $39.41 $38.66 759,667
2021-09-02 $39.71 $39.74 $39.50 $39.59 $38.83 580,260
2021-09-01 $39.74 $39.83 $39.32 $39.63 $38.87 926,714
2021-08-31 $39.47 $39.86 $39.43 $39.63 $38.87 898,139
2021-08-30 $39.86 $39.91 $39.50 $39.50 $38.75 398,808
2021-08-27 $39.20 $39.89 $39.20 $39.84 $39.08 658,563
2021-08-26 $39.65 $39.65 $39.14 $39.14 $38.39 652,666
2021-08-25 $39.60 $39.98 $39.55 $39.70 $38.94 413,343
2021-08-24 $39.53 $39.73 $39.43 $39.59 $38.83 510,273
2021-08-23 $39.44 $39.67 $39.43 $39.49 $38.74 290,256
2021-08-20 $38.85 $39.39 $38.77 $39.23 $38.48 737,365
2021-08-19 $38.73 $39.26 $38.66 $38.88 $38.14 659,830
2021-08-18 $39.24 $39.52 $39.06 $39.06 $38.32 446,203
2021-08-17 $39.25 $39.46 $39.07 $39.37 $38.62 529,140
2021-08-16 $39.29 $39.56 $39.08 $39.47 $38.72 1,358,856
2021-08-13 $39.68 $39.68 $39.46 $39.52 $38.77 1,560,299
2021-08-12 $39.68 $39.75 $39.43 $39.58 $38.83 523,628
2021-08-11 $39.42 $39.71 $39.23 $39.71 $38.95 920,259
2021-08-10 $39.09 $39.50 $39.07 $39.32 $38.57 1,237,175
2021-08-09 $38.90 $39.22 $38.66 $39.09 $38.34 589,785
2021-08-06 $38.73 $39.05 $38.73 $38.93 $38.19 879,167
2021-08-05 $38.07 $38.45 $38.07 $38.42 $37.69 473,151
2021-08-04 $37.95 $38.26 $37.85 $37.94 $37.22 404,767
2021-08-03 $38.19 $38.27 $37.68 $38.23 $37.50 432,186
2021-08-02 $38.28 $38.80 $38.01 $38.02 $37.29 423,213
2021-07-30 $38.14 $38.46 $37.97 $38.09 $37.36 405,558
2021-07-29 $38.16 $38.46 $37.97 $38.33 $37.60 325,363
2021-07-28 $38.14 $38.27 $37.49 $37.88 $37.16 452,617
2021-07-27 $37.74 $38.08 $37.59 $38.03 $37.30 403,525
2021-07-26 $37.79 $38.18 $37.77 $38.02 $37.29 884,726
2021-07-23 $37.90 $38.13 $37.70 $37.84 $37.12 341,497
2021-07-22 $38.01 $38.02 $37.56 $37.71 $36.99 701,846
2021-07-21 $37.86 $38.47 $37.86 $38.09 $37.36 508,978
2021-07-20 $36.88 $38.01 $36.87 $37.57 $36.85 7,633,568
2021-07-19 $37.15 $37.24 $36.46 $36.77 $36.07 498,730
2021-07-16 $38.09 $38.11 $37.70 $37.81 $37.09 343,651
2021-07-15 $37.40 $38.04 $37.40 $37.95 $37.23 610,684
2021-07-14 $37.85 $38.15 $37.56 $37.72 $37.00 341,310
2021-07-13 $38.25 $38.33 $37.81 $37.84 $37.12 301,461
2021-07-12 $38.02 $38.43 $37.95 $38.43 $37.70 742,916
2021-07-09 $37.77 $38.19 $37.77 $38.17 $37.44 417,961
2021-07-08 $37.81 $37.92 $37.20 $37.33 $36.62 493,035
2021-07-07 $38.18 $38.44 $38.04 $38.35 $37.62 587,539
2021-07-06 $38.79 $38.79 $38.05 $38.32 $37.59 525,338
2021-07-02 $39.12 $39.12 $38.76 $38.82 $38.08 406,141
2021-07-01 $38.71 $39.14 $38.57 $39.05 $38.31 330,706
2021-06-30 $38.51 $38.62 $38.42 $38.54 $37.80 1,746,978
2021-06-29 $38.67 $38.82 $38.46 $38.60 $37.86 419,739
2021-06-28 $39.03 $39.05 $38.40 $38.54 $37.80 335,324
2021-06-25 $38.65 $39.14 $38.55 $39.07 $38.32 1,119,103
2021-06-24 $38.27 $38.58 $38.11 $38.52 $37.79 362,916
2021-06-23 $38.06 $38.29 $37.96 $38.07 $37.34 440,482
2021-06-22 $37.94 $38.17 $37.72 $38.02 $37.29 471,113
2021-06-21 $37.35 $38.00 $37.35 $37.97 $37.25 439,547
2021-06-18 $37.85 $37.87 $37.29 $37.29 $36.38 793,874
2021-06-17 $39.33 $39.38 $38.13 $38.24 $37.31 810,155
2021-06-16 $39.54 $39.60 $39.14 $39.29 $38.33 574,430
2021-06-15 $39.23 $39.87 $39.05 $39.59 $38.62 7,787,764
2021-06-14 $39.37 $39.53 $39.08 $39.23 $38.27 459,587
2021-06-11 $39.25 $39.47 $39.25 $39.45 $38.49 400,390
2021-06-10 $39.66 $39.69 $39.18 $39.18 $38.22 353,368
2021-06-09 $39.78 $39.78 $39.43 $39.45 $38.49 282,963
2021-06-08 $39.57 $39.93 $39.34 $39.86 $38.89 755,584
2021-06-07 $39.92 $39.92 $39.51 $39.64 $38.67 509,727
2021-06-04 $39.87 $39.93 $39.55 $39.90 $38.93 482,340
2021-06-03 $39.72 $40.05 $39.53 $39.82 $38.85 477,862
2021-06-02 $39.98 $39.99 $39.77 $39.90 $38.93 245,577
2021-06-01 $40.04 $40.19 $39.79 $39.93 $38.95 476,383
2021-05-28 $39.78 $39.85 $39.46 $39.79 $38.82 302,252
2021-05-27 $39.39 $39.69 $39.28 $39.60 $38.63 1,679,635
2021-05-26 $38.93 $39.31 $38.87 $39.23 $38.27 455,016
2021-05-25 $39.55 $39.67 $38.85 $38.91 $37.96 506,163
2021-05-24 $39.55 $39.64 $39.40 $39.52 $38.55 288,145
2021-05-21 $39.66 $39.89 $39.36 $39.49 $38.53 905,173
2021-05-20 $39.32 $39.61 $39.20 $39.48 $38.52 362,341
2021-05-19 $39.07 $39.37 $38.65 $39.34 $38.38 409,049
2021-05-18 $39.70 $39.78 $39.42 $39.46 $38.50 351,514
2021-05-17 $39.72 $39.81 $39.41 $39.77 $38.80 1,572,131
2021-05-14 $39.48 $39.92 $39.40 $39.82 $38.85 443,425
2021-05-13 $38.43 $39.47 $38.43 $39.32 $38.36 378,314
2021-05-12 $39.24 $39.35 $38.42 $38.49 $37.55 435,356
2021-05-11 $39.55 $39.68 $39.13 $39.25 $38.29 483,617
2021-05-10 $40.44 $40.61 $39.90 $39.92 $38.94 295,497
2021-05-07 $39.88 $40.36 $39.69 $40.33 $39.34 976,738
2021-05-06 $39.77 $40.07 $39.56 $40.05 $39.07 281,130
2021-05-05 $39.67 $39.76 $39.45 $39.71 $38.74 280,566
2021-05-04 $39.44 $39.61 $39.21 $39.57 $38.60 328,000
2021-05-03 $39.57 $39.82 $39.41 $39.52 $38.55 532,768
2021-04-30 $39.33 $39.65 $39.23 $39.26 $38.30 627,026
2021-04-29 $39.37 $39.61 $39.24 $39.50 $38.53 272,186
2021-04-28 $39.22 $39.25 $39.00 $39.15 $38.19 362,395
2021-04-27 $38.97 $39.17 $38.90 $39.12 $38.16 220,454
2021-04-26 $38.98 $39.24 $38.83 $38.84 $37.89 250,692
2021-04-23 $38.39 $38.99 $38.39 $38.83 $37.88 190,133
2021-04-22 $38.65 $38.65 $38.17 $38.32 $37.38 193,615
2021-04-21 $37.98 $38.67 $37.98 $38.66 $37.72 125,012
2021-04-20 $38.38 $38.38 $37.85 $37.99 $37.06 102,999
2021-04-19 $38.53 $38.60 $38.26 $38.48 $37.54 221,004
2021-04-16 $38.48 $38.62 $38.38 $38.50 $37.56 74,557
2021-04-15 $38.27 $38.29 $38.08 $38.29 $37.35 104,968
2021-04-14 $37.83 $38.27 $37.83 $38.11 $37.18 143,628
2021-04-13 $37.81 $37.92 $37.54 $37.80 $36.88 174,922
2021-04-12 $37.70 $37.89 $37.59 $37.87 $36.94 141,274
2021-04-09 $37.56 $37.69 $37.46 $37.65 $36.73 146,955
2021-04-08 $37.44 $37.54 $37.19 $37.47 $36.55 117,829
2021-04-07 $37.43 $37.54 $37.25 $37.47 $36.55 156,163
2021-04-06 $37.21 $37.55 $37.21 $37.43 $36.52 381,850
2021-04-05 $37.45 $37.49 $37.11 $37.26 $36.35 404,006
2021-04-01 $36.67 $37.15 $36.60 $37.12 $36.21 392,614
2021-03-31 $37.00 $37.03 $36.63 $36.65 $35.75 139,762
2021-03-30 $36.75 $37.11 $36.70 $36.97 $36.07 171,852
2021-03-29 $36.60 $36.93 $36.35 $36.69 $35.79 522,114
2021-03-26 $36.88 $36.90 $36.41 $36.85 $35.95 195,696
2021-03-25 $35.87 $36.69 $35.65 $36.57 $35.68 233,877
2021-03-24 $36.27 $36.65 $35.97 $35.97 $35.09 206,095
2021-03-23 $36.30 $36.48 $35.94 $36.07 $35.19 356,799
2021-03-22 $36.74 $36.74 $36.35 $36.47 $35.58 597,700
2021-03-19 $37.35 $37.36 $36.82 $36.91 $35.84 1,266,659
2021-03-18 $37.57 $38.07 $37.33 $37.44 $36.35 853,224
2021-03-17 $37.39 $37.49 $37.05 $37.49 $36.40 842,420
2021-03-16 $37.54 $37.56 $37.04 $37.28 $36.20 562,241
2021-03-15 $37.54 $37.73 $37.13 $37.72 $36.63 1,068,698
2021-03-12 $37.32 $37.53 $37.32 $37.51 $36.42 368,571
2021-03-11 $37.12 $37.23 $36.80 $37.12 $36.04 321,320
2021-03-10 $36.53 $37.20 $36.51 $37.03 $35.96 540,486
2021-03-09 $36.52 $36.92 $36.11 $36.42 $35.36 280,584
2021-03-08 $36.24 $37.15 $36.24 $36.56 $35.50 476,928
2021-03-05 $35.48 $36.08 $34.86 $35.94 $34.90 469,750
2021-03-04 $35.59 $35.77 $34.64 $35.07 $34.05 526,053
2021-03-03 $35.55 $36.18 $35.55 $35.63 $34.60 252,751
2021-03-02 $35.75 $35.80 $35.51 $35.54 $34.51 280,305
2021-03-01 $35.45 $36.05 $35.45 $35.76 $34.72 303,031
2021-02-26 $35.23 $35.50 $34.73 $34.99 $33.97 784,101
2021-02-25 $36.23 $36.41 $35.18 $35.27 $34.25 474,536
2021-02-24 $35.56 $36.32 $35.56 $36.10 $35.05 412,419
2021-02-23 $35.42 $35.57 $35.07 $35.46 $34.43 437,937
2021-02-22 $34.77 $35.50 $34.77 $35.36 $34.33 298,436
2021-02-19 $34.71 $35.00 $34.71 $34.83 $33.82 324,210
2021-02-18 $34.63 $34.72 $34.40 $34.58 $33.58 178,422
2021-02-17 $34.53 $34.84 $34.50 $34.81 $33.80 192,073
2021-02-16 $34.87 $34.97 $34.61 $34.65 $33.64 495,570
2021-02-12 $34.72 $35.01 $34.49 $34.73 $33.72 159,520
2021-02-11 $34.73 $35.00 $34.58 $34.79 $33.78 151,819
2021-02-10 $34.77 $34.86 $34.48 $34.66 $33.65 337,211
2021-02-09 $34.45 $34.81 $34.45 $34.62 $33.62 205,253
2021-02-08 $34.30 $34.53 $34.22 $34.50 $33.50 222,691
2021-02-05 $33.99 $34.16 $33.82 $34.08 $33.09 228,622
2021-02-04 $33.15 $33.85 $33.15 $33.81 $32.83 152,207
2021-02-03 $33.04 $33.15 $32.88 $33.08 $32.12 162,796
2021-02-02 $32.88 $33.19 $32.79 $33.04 $32.08 91,625
2021-02-01 $32.43 $32.64 $32.14 $32.59 $31.64 165,014
2021-01-29 $32.98 $32.98 $32.00 $32.20 $31.27 408,418
2021-01-28 $33.12 $33.34 $33.09 $33.17 $32.21 121,150
2021-01-27 $33.14 $33.23 $32.64 $32.76 $31.81 142,234
2021-01-26 $34.07 $34.13 $33.60 $33.63 $32.65 485,983
2021-01-25 $33.71 $34.00 $33.54 $33.88 $32.90 355,106
2021-01-22 $33.90 $34.01 $33.60 $33.89 $32.91 205,389
2021-01-21 $34.72 $34.83 $34.18 $34.18 $33.19 162,744
2021-01-20 $34.61 $34.75 $34.56 $34.73 $33.72 170,058
2021-01-19 $34.49 $34.70 $34.28 $34.51 $33.51 341,808
2021-01-15 $34.18 $34.49 $33.97 $34.27 $33.28 398,840
2021-01-14 $34.53 $34.68 $34.40 $34.47 $33.47 195,556
2021-01-13 $34.39 $34.54 $34.19 $34.34 $33.34 117,821
2021-01-12 $34.23 $34.59 $34.22 $34.42 $33.42 97,553
2021-01-11 $33.92 $34.25 $33.92 $34.06 $33.07 120,530
2021-01-08 $34.44 $34.44 $33.73 $34.21 $33.22 262,272
2021-01-07 $34.59 $34.65 $34.26 $34.31 $33.31 89,964
2021-01-06 $33.16 $34.48 $33.16 $34.28 $33.28 293,896
2021-01-05 $32.60 $32.97 $32.50 $32.77 $31.82 137,736
2021-01-04 $33.58 $33.60 $32.49 $32.70 $31.75 344,579
2020-12-31 $33.27 $33.68 $33.11 $33.58 $32.61 1,441,863
2020-12-30 $33.17 $33.52 $33.17 $33.27 $32.30 256,134
2020-12-29 $33.47 $33.47 $33.02 $33.10 $32.14 126,909
2020-12-28 $33.58 $33.64 $33.27 $33.32 $32.35 237,280
2020-12-24 $33.33 $33.34 $32.97 $33.34 $32.37 111,063
2020-12-23 $33.05 $33.51 $33.05 $33.24 $32.28 180,679
2020-12-22 $33.07 $33.08 $32.84 $32.87 $31.92 87,007
2020-12-21 $33.20 $33.20 $32.48 $33.04 $32.08 578,351
2020-12-18 $33.92 $34.05 $33.22 $33.48 $32.32 1,030,160
2020-12-17 $33.84 $33.91 $33.69 $33.87 $32.69 540,255
2020-12-16 $33.81 $33.97 $33.67 $33.77 $32.60 316,926
2020-12-15 $33.27 $33.78 $33.11 $33.73 $32.56 328,788
2020-12-14 $33.76 $33.85 $33.03 $33.07 $31.92 306,418
2020-12-11 $33.38 $33.69 $33.18 $33.35 $32.19 239,818
2020-12-10 $33.34 $33.73 $33.30 $33.66 $32.49 447,766
2020-12-09 $33.68 $33.79 $33.38 $33.55 $32.38 431,498
2020-12-08 $33.16 $33.62 $33.10 $33.54 $32.37 83,992
2020-12-07 $33.82 $33.82 $33.26 $33.40 $32.24 321,033
2020-12-04 $33.54 $34.03 $33.54 $33.99 $32.81 289,605
2020-12-03 $33.33 $33.56 $33.21 $33.36 $32.20 216,802
2020-12-02 $33.02 $33.40 $33.00 $33.33 $32.17 129,945
2020-12-01 $33.09 $33.31 $32.98 $33.14 $31.99 171,113
2020-11-30 $33.27 $33.36 $32.45 $32.49 $31.36 1,836,761
2020-11-27 $33.58 $33.71 $33.33 $33.39 $32.23 153,318
2020-11-25 $33.92 $33.92 $33.34 $33.64 $32.47 181,005
2020-11-24 $33.68 $34.14 $33.52 $34.05 $32.87 143,239
2020-11-23 $32.94 $33.28 $32.86 $33.19 $32.04 99,527
2020-11-20 $32.76 $32.89 $32.47 $32.66 $31.53 150,669
2020-11-19 $32.72 $32.86 $32.34 $32.84 $31.70 228,902
2020-11-18 $33.19 $33.55 $32.85 $32.85 $31.71 201,816
2020-11-17 $32.71 $33.19 $32.46 $33.10 $31.95 187,505
2020-11-16 $32.98 $33.12 $32.65 $33.09 $31.94 451,296
2020-11-13 $31.77 $32.30 $31.77 $32.18 $31.06 328,261
2020-11-12 $31.88 $31.88 $31.19 $31.49 $30.40 197,730
2020-11-11 $32.83 $32.83 $31.98 $32.19 $31.07 226,795
2020-11-10 $32.08 $32.77 $32.05 $32.61 $31.48 282,683
2020-11-09 $31.35 $32.60 $31.35 $31.99 $30.88 326,046
2020-11-06 $30.07 $30.22 $29.66 $29.70 $28.67 128,439
2020-11-05 $29.60 $30.17 $29.60 $29.95 $28.91 167,142
2020-11-04 $29.29 $29.95 $28.96 $29.31 $28.29 392,276
2020-11-03 $29.53 $29.94 $29.53 $29.69 $28.66 262,532
2020-11-02 $28.82 $29.17 $28.58 $29.10 $28.09 653,232
2020-10-30 $28.34 $28.70 $28.11 $28.42 $27.43 303,594
2020-10-29 $28.12 $28.75 $27.71 $28.53 $27.54 388,728
2020-10-28 $28.23 $28.56 $28.09 $28.14 $27.16 254,165
2020-10-27 $29.57 $29.57 $28.75 $28.77 $27.77 221,738
2020-10-26 $29.97 $29.97 $29.32 $29.54 $28.51 338,622
2020-10-23 $30.29 $30.46 $30.10 $30.33 $29.28 270,506
2020-10-22 $29.70 $30.25 $29.67 $30.19 $29.14 212,848
2020-10-21 $29.33 $29.92 $29.33 $29.78 $28.75 157,057
2020-10-20 $29.30 $29.63 $29.30 $29.38 $28.36 2,027,102
2020-10-19 $29.61 $29.75 $29.04 $29.10 $28.09 141,993
2020-10-16 $29.56 $29.85 $29.44 $29.61 $28.58 179,247
2020-10-15 $29.01 $29.63 $28.97 $29.60 $28.57 356,884
2020-10-14 $29.57 $29.94 $29.36 $29.36 $28.34 4,529,619
2020-10-13 $30.14 $30.22 $29.44 $29.55 $28.52 238,403
2020-10-12 $29.86 $30.35 $29.79 $30.28 $29.23 144,906
2020-10-09 $30.00 $30.06 $29.74 $29.80 $28.76 194,864
2020-10-08 $29.67 $30.03 $29.62 $29.85 $28.81 126,032
2020-10-07 $29.46 $29.73 $29.29 $29.52 $28.49 166,164
2020-10-06 $29.68 $29.91 $29.11 $29.20 $28.19 552,038
2020-10-05 $29.06 $29.60 $29.06 $29.52 $28.49 594,923
2020-10-02 $27.94 $28.97 $27.94 $28.80 $27.80 460,885
2020-10-01 $28.27 $28.57 $28.04 $28.35 $27.36 386,663
2020-09-30 $27.89 $28.26 $27.80 $28.03 $27.06 161,406
2020-09-29 $27.95 $28.00 $27.47 $27.83 $26.86 171,337
2020-09-28 $27.57 $28.25 $27.57 $28.01 $27.04 293,846
2020-09-25 $26.85 $27.36 $26.85 $27.28 $26.33 145,958
2020-09-24 $27.07 $27.52 $26.62 $27.05 $26.11 205,600
2020-09-23 $27.75 $28.02 $27.02 $27.02 $26.08 729,594
2020-09-22 $27.80 $28.22 $27.53 $27.69 $26.73 451,355
2020-09-21 $27.96 $28.14 $27.29 $27.77 $26.80 375,754
2020-09-18 $28.87 $29.05 $28.59 $28.59 $27.46 543,831
2020-09-17 $28.62 $28.96 $28.51 $28.81 $27.68 304,706
2020-09-16 $28.85 $29.38 $28.85 $28.99 $27.85 191,734
2020-09-15 $29.42 $29.42 $28.74 $28.77 $27.64 246,860
2020-09-14 $29.26 $29.54 $29.14 $29.30 $28.15 158,503
2020-09-11 $29.00 $29.19 $28.78 $29.01 $27.87 388,464
2020-09-10 $29.49 $29.65 $28.93 $28.95 $27.81 260,682
2020-09-09 $29.33 $29.64 $29.14 $29.40 $28.24 286,411
2020-09-08 $29.51 $29.51 $28.81 $28.97 $27.83 430,651
2020-09-04 $30.09 $30.17 $29.31 $29.81 $28.64 485,692
2020-09-03 $30.09 $30.63 $29.41 $29.58 $28.42 344,786
2020-09-02 $29.68 $30.07 $29.49 $30.00 $28.82 245,526
2020-09-01 $29.43 $29.72 $29.28 $29.61 $28.44 298,233
2020-08-31 $29.79 $29.79 $29.39 $29.43 $28.27 260,063
2020-08-28 $29.96 $29.96 $29.56 $29.74 $28.57 245,617
2020-08-27 $29.29 $29.93 $29.29 $29.73 $28.56 308,229
2020-08-26 $29.41 $29.41 $29.14 $29.21 $28.06 244,772
2020-08-25 $29.66 $29.70 $29.29 $29.45 $28.29 383,681
2020-08-24 $28.97 $29.47 $28.86 $29.47 $28.31 932,939
2020-08-21 $29.00 $29.16 $28.74 $28.81 $27.68 227,888
2020-08-20 $29.07 $29.28 $29.06 $29.10 $27.95 208,324
2020-08-19 $29.43 $29.70 $29.29 $29.37 $28.21 135,433
2020-08-18 $29.58 $29.63 $29.39 $29.41 $28.25 149,827
2020-08-17 $29.87 $29.91 $29.43 $29.54 $28.38 246,429
2020-08-14 $29.74 $30.11 $29.63 $29.89 $28.71 116,635
2020-08-13 $29.76 $29.91 $29.54 $29.83 $28.66 172,462
2020-08-12 $30.69 $30.69 $29.80 $29.94 $28.76 1,402,623
2020-08-11 $30.65 $31.03 $30.17 $30.23 $29.04 608,122
2020-08-10 $29.88 $30.32 $29.88 $30.19 $29.00 268,291
2020-08-07 $28.82 $29.80 $28.82 $29.80 $28.63 319,265
2020-08-06 $29.10 $29.27 $28.91 $28.93 $27.79 194,382
2020-08-05 $28.68 $29.30 $28.68 $29.22 $28.07 204,199
2020-08-04 $28.59 $28.63 $28.35 $28.42 $27.30 246,481
2020-08-03 $28.57 $28.85 $28.38 $28.68 $27.55 236,461
2020-07-31 $28.40 $28.51 $28.05 $28.49 $27.37 287,152
2020-07-30 $28.35 $28.49 $27.99 $28.35 $27.23 209,159
2020-07-29 $28.43 $28.92 $28.34 $28.86 $27.72 226,127
2020-07-28 $28.49 $28.72 $28.33 $28.37 $27.25 402,164
2020-07-27 $28.89 $28.89 $28.43 $28.57 $27.45 552,178
2020-07-24 $29.14 $29.23 $28.81 $28.87 $27.73 523,746
2020-07-23 $29.00 $29.45 $29.00 $29.28 $28.13 440,284
2020-07-22 $28.60 $29.06 $28.49 $29.02 $27.88 364,858
2020-07-21 $28.53 $28.99 $28.47 $28.77 $27.64 267,375
2020-07-20 $28.47 $28.56 $28.21 $28.30 $27.19 286,906
2020-07-17 $28.83 $28.83 $28.46 $28.57 $27.45 440,526
2020-07-16 $28.22 $29.01 $28.16 $28.74 $27.61 333,563
2020-07-15 $28.24 $28.48 $28.04 $28.35 $27.23 355,647
2020-07-14 $27.03 $27.68 $26.96 $27.65 $26.56 523,652
2020-07-13 $27.34 $27.58 $26.95 $27.09 $26.02 409,873
2020-07-10 $26.14 $27.11 $26.14 $27.07 $26.00 301,168
2020-07-09 $26.94 $26.94 $25.95 $26.11 $25.08 1,482,300
2020-07-08 $26.55 $27.07 $26.50 $26.92 $25.86 443,200
2020-07-07 $27.03 $27.11 $26.56 $26.58 $25.53 266,478
2020-07-06 $27.37 $27.69 $27.09 $27.27 $26.20 245,974
2020-07-02 $27.38 $27.64 $26.78 $26.82 $25.76 211,451
2020-07-01 $27.32 $27.49 $26.83 $26.87 $25.81 177,830
2020-06-30 $26.73 $27.44 $26.73 $27.35 $26.27 206,000
2020-06-29 $26.63 $27.00 $26.36 $26.90 $25.84 176,933
2020-06-26 $26.93 $27.04 $26.22 $26.35 $25.31 323,489
2020-06-25 $26.62 $27.30 $26.41 $27.26 $26.19 296,828
2020-06-24 $27.44 $27.44 $26.52 $26.72 $25.67 326,559
2020-06-23 $28.06 $28.23 $27.69 $27.69 $26.60 228,780
2020-06-22 $27.65 $27.84 $27.30 $27.69 $26.60 222,782
2020-06-19 $28.70 $28.70 $27.74 $27.88 $26.65 496,047
2020-06-18 $27.96 $28.49 $27.84 $28.20 $26.96 235,453
2020-06-17 $28.51 $28.52 $28.09 $28.13 $26.89 112,561
2020-06-16 $29.15 $29.15 $28.12 $28.44 $27.19 380,010
2020-06-15 $26.71 $28.20 $26.60 $28.04 $26.81 488,254
2020-06-12 $28.11 $28.11 $26.90 $27.65 $26.43 499,858
2020-06-11 $28.08 $28.40 $27.02 $27.06 $25.87 362,240
2020-06-10 $30.24 $30.24 $29.30 $29.33 $28.04 199,239
2020-06-09 $30.62 $30.64 $30.20 $30.38 $29.04 217,801
2020-06-08 $30.66 $31.13 $30.58 $31.12 $29.75 223,108
2020-06-05 $30.51 $30.69 $30.00 $30.26 $28.93 411,288
2020-06-04 $28.54 $29.14 $28.19 $29.12 $27.84 381,223
2020-06-03 $28.12 $28.84 $28.12 $28.62 $27.36 466,869
2020-06-02 $27.48 $27.87 $27.37 $27.69 $26.47 278,944
2020-06-01 $27.09 $27.49 $26.91 $27.36 $26.16 1,298,979
2020-05-29 $27.27 $27.32 $26.76 $27.06 $25.87 393,167
2020-05-28 $28.11 $28.11 $27.41 $27.45 $26.24 553,777
2020-05-27 $27.87 $28.13 $27.46 $27.82 $26.60 546,237
2020-05-26 $27.13 $27.43 $27.04 $27.08 $25.89 342,153
2020-05-22 $26.32 $26.32 $25.93 $26.22 $25.07 375,022
2020-05-21 $25.81 $26.37 $25.75 $26.26 $25.11 280,912
2020-05-20 $25.62 $26.02 $25.53 $25.83 $24.69 456,613
2020-05-19 $25.66 $25.71 $25.23 $25.25 $24.14 353,384
2020-05-18 $25.21 $25.91 $25.21 $25.75 $24.62 449,719
2020-05-15 $23.95 $24.38 $23.70 $24.33 $23.26 507,151
2020-05-14 $23.32 $24.18 $22.81 $24.16 $23.10 473,933
2020-05-13 $24.65 $24.65 $23.59 $23.74 $22.70 385,183
2020-05-12 $25.83 $25.91 $24.83 $24.83 $23.74 2,031,783
2020-05-11 $25.74 $25.93 $25.31 $25.65 $24.52 400,137
2020-05-08 $25.79 $26.02 $25.44 $26.00 $24.86 245,623
2020-05-07 $24.77 $25.78 $24.77 $25.37 $24.25 515,728
2020-05-06 $25.43 $25.53 $24.40 $24.43 $23.36 355,393
2020-05-05 $25.43 $25.86 $25.30 $25.32 $24.21 217,697
2020-05-04 $24.88 $25.25 $24.56 $25.17 $24.06 474,650
2020-05-01 $25.50 $25.53 $25.02 $25.17 $24.06 227,213
2020-04-30 $26.56 $26.72 $26.06 $26.08 $24.93 373,753
2020-04-29 $26.82 $27.28 $26.66 $27.11 $25.92 607,866
2020-04-28 $26.40 $26.66 $26.06 $26.20 $25.05 656,935
2020-04-27 $25.09 $25.95 $25.09 $25.82 $24.69 198,594
2020-04-24 $24.82 $25.06 $24.47 $24.97 $23.87 218,097
2020-04-23 $24.98 $25.20 $24.61 $24.61 $23.53 382,320
2020-04-22 $25.43 $25.43 $24.86 $24.92 $23.82 472,237
2020-04-21 $25.17 $25.47 $24.84 $24.90 $23.81 234,046
2020-04-20 $26.06 $26.17 $25.47 $25.78 $24.65 172,715
2020-04-17 $26.22 $26.61 $26.01 $26.49 $25.33 187,829
2020-04-16 $25.68 $25.69 $25.02 $25.35 $24.24 261,183
2020-04-15 $26.36 $26.36 $25.62 $25.68 $24.55 202,787
2020-04-14 $27.34 $27.70 $26.90 $27.21 $26.01 1,673,351
2020-04-13 $27.64 $27.64 $26.56 $26.79 $25.61 260,956
2020-04-09 $26.86 $27.92 $26.86 $27.68 $26.46 508,711
2020-04-08 $25.43 $26.51 $25.21 $26.35 $25.19 276,887
2020-04-07 $25.75 $26.45 $25.16 $25.18 $24.07 304,315
2020-04-06 $24.03 $24.91 $24.03 $24.77 $23.68 293,812
2020-04-03 $23.57 $23.82 $22.84 $23.09 $22.08 173,384
2020-04-02 $23.36 $24.38 $23.23 $23.73 $22.69 188,287
2020-04-01 $23.88 $24.07 $23.26 $23.50 $22.47 310,764
2020-03-31 $25.57 $25.58 $24.73 $24.93 $23.83 477,697
2020-03-30 $25.00 $25.95 $24.44 $25.84 $24.70 213,418
2020-03-27 $24.60 $25.85 $24.40 $24.94 $23.84 240,819
2020-03-26 $24.27 $25.59 $24.07 $25.51 $24.39 801,433
2020-03-25 $23.59 $25.08 $22.96 $24.01 $22.95 1,046,558
2020-03-24 $21.78 $23.39 $21.64 $23.33 $22.30 599,995
2020-03-23 $21.26 $21.38 $20.23 $20.74 $19.83 1,047,634
2020-03-20 $22.50 $22.89 $21.51 $21.51 $20.41 1,991,675
2020-03-19 $21.78 $22.72 $20.99 $22.28 $21.14 406,015
2020-03-18 $22.92 $23.68 $20.82 $22.18 $21.04 347,749
2020-03-17 $23.84 $24.70 $22.98 $24.70 $23.43 407,263
2020-03-16 $23.17 $25.23 $23.01 $23.39 $22.19 532,714
2020-03-13 $26.65 $27.19 $24.90 $27.13 $25.74 419,283
2020-03-12 $26.19 $26.87 $25.04 $25.06 $23.78 533,377
2020-03-11 $29.02 $29.16 $27.93 $28.24 $26.79 501,726
2020-03-10 $29.74 $29.89 $28.48 $29.89 $28.36 212,417
2020-03-09 $29.34 $29.98 $28.16 $28.68 $27.21 304,066
2020-03-06 $31.24 $31.95 $31.02 $31.79 $30.16 260,776
2020-03-05 $32.85 $32.95 $32.09 $32.39 $30.73 486,872
2020-03-04 $33.13 $33.79 $32.72 $33.75 $32.02 297,498
2020-03-03 $33.51 $33.85 $32.33 $32.55 $30.88 410,384
2020-03-02 $31.87 $33.50 $31.85 $33.49 $31.77 487,132
2020-02-28 $32.10 $32.42 $31.18 $31.75 $30.12 759,658
2020-02-27 $34.07 $34.31 $33.00 $33.00 $31.31 490,562
2020-02-26 $35.09 $35.39 $34.58 $34.61 $32.84 215,206
2020-02-25 $36.00 $36.00 $34.92 $34.95 $33.16 237,466
2020-02-24 $36.12 $36.35 $35.83 $35.95 $34.11 229,447
2020-02-21 $37.05 $37.15 $36.82 $37.01 $35.11 237,289
2020-02-20 $37.23 $37.33 $36.95 $37.19 $35.28 294,382
2020-02-19 $37.45 $37.47 $37.28 $37.34 $35.43 108,474
2020-02-18 $37.45 $37.56 $37.21 $37.39 $35.47 271,543
2020-02-14 $37.49 $37.57 $37.37 $37.52 $35.60 120,971
2020-02-13 $37.12 $37.53 $37.12 $37.51 $35.59 202,170
2020-02-12 $37.48 $37.49 $37.19 $37.20 $35.29 173,453
2020-02-11 $37.15 $37.45 $37.15 $37.37 $35.46 194,817
2020-02-10 $36.77 $37.00 $36.77 $37.00 $35.10 74,395
2020-02-07 $36.71 $36.94 $36.71 $36.86 $34.97 173,924
2020-02-06 $37.01 $37.09 $36.84 $36.88 $34.99 415,346
2020-02-05 $36.40 $36.91 $36.40 $36.91 $35.02 393,575
2020-02-04 $36.19 $36.33 $36.10 $36.12 $34.27 74,059
2020-02-03 $35.65 $36.09 $35.65 $35.84 $34.00 185,105
2020-01-31 $35.87 $36.05 $35.39 $35.45 $33.63 372,408
2020-01-30 $35.39 $36.03 $35.39 $36.01 $34.16 143,098
2020-01-29 $35.77 $35.83 $35.61 $35.63 $33.80 77,808
2020-01-28 $35.36 $35.82 $35.36 $35.63 $33.80 399,275
2020-01-27 $35.23 $35.43 $35.07 $35.24 $33.43 193,925
2020-01-24 $35.86 $35.86 $35.49 $35.70 $33.87 463,533
2020-01-23 $35.82 $35.90 $35.36 $35.83 $33.99 212,487
2020-01-22 $35.99 $36.07 $35.89 $35.97 $34.13 178,812
2020-01-21 $36.04 $36.13 $35.86 $35.88 $34.04 134,471
2020-01-17 $35.95 $36.18 $35.95 $36.17 $34.32 96,972
2020-01-16 $35.69 $35.93 $35.69 $35.90 $34.06 218,475
2020-01-15 $35.44 $35.72 $35.37 $35.57 $33.75 185,861
2020-01-14 $35.58 $35.67 $35.44 $35.52 $33.70 483,655
2020-01-13 $35.48 $35.62 $35.46 $35.59 $33.77 124,842
2020-01-10 $35.72 $35.78 $35.40 $35.46 $33.64 76,524
2020-01-09 $35.51 $35.72 $35.47 $35.70 $33.87 113,036
2020-01-08 $35.31 $35.68 $35.31 $35.39 $33.58 189,075
2020-01-07 $35.45 $35.46 $35.30 $35.30 $33.49 159,916
2020-01-06 $35.35 $35.55 $35.26 $35.55 $33.73 588,539
2020-01-03 $35.35 $35.58 $35.30 $35.58 $33.76 98,563
2020-01-02 $35.58 $35.65 $35.36 $35.64 $33.81 185,623
2019-12-31 $35.25 $35.50 $35.25 $35.43 $33.61 182,445
2019-12-30 $35.35 $35.38 $35.21 $35.31 $33.50 67,112
2019-12-27 $35.35 $35.35 $35.20 $35.27 $33.46 125,852
2019-12-26 $35.30 $35.43 $35.20 $35.31 $33.50 171,289
2019-12-24 $35.29 $35.35 $35.27 $35.28 $33.47 86,396
2019-12-23 $35.82 $35.82 $35.24 $35.27 $33.46 397,564
2019-12-20 $35.93 $36.13 $35.87 $35.91 $33.90 276,603
2019-12-19 $35.85 $35.87 $35.69 $35.83 $33.83 206,407
2019-12-18 $36.15 $36.15 $35.82 $35.84 $33.84 132,512
2019-12-17 $35.89 $36.15 $35.89 $36.11 $34.09 123,881
2019-12-16 $35.89 $36.02 $35.75 $35.89 $33.88 188,881
2019-12-13 $35.74 $35.93 $35.54 $35.67 $33.68 177,371
2019-12-12 $35.38 $35.86 $35.38 $35.77 $33.77 112,595
2019-12-11 $35.34 $35.38 $35.16 $35.35 $33.38 353,971
2019-12-10 $35.39 $35.45 $35.31 $35.34 $33.37 96,348
2019-12-09 $35.28 $35.44 $35.18 $35.38 $33.40 144,161
2019-12-06 $35.27 $35.41 $35.23 $35.32 $33.35 134,487
2019-12-05 $34.90 $35.03 $34.85 $34.98 $33.03 243,076
2019-12-04 $34.71 $35.04 $34.71 $34.86 $32.91 650,156
2019-12-03 $34.90 $34.90 $34.47 $34.63 $32.70 247,601
2019-12-02 $35.55 $35.55 $35.15 $35.15 $33.19 447,742
2019-11-29 $35.60 $35.71 $35.46 $35.50 $33.52 286,507
2019-11-27 $35.58 $35.76 $35.54 $35.67 $33.68 232,543
2019-11-26 $35.26 $35.52 $35.20 $35.49 $33.51 399,274
2019-11-25 $35.13 $35.31 $35.10 $35.22 $33.25 221,382
2019-11-22 $34.98 $35.11 $34.90 $35.07 $33.11 171,072
2019-11-21 $35.23 $35.23 $34.87 $34.92 $32.97 254,017
2019-11-20 $35.05 $35.23 $34.95 $35.16 $33.20 202,240
2019-11-19 $35.15 $35.31 $35.15 $35.19 $33.22 137,459
2019-11-18 $35.04 $35.10 $34.94 $35.08 $33.12 118,899
2019-11-15 $35.27 $35.30 $35.06 $35.10 $33.14 216,475
2019-11-14 $35.08 $35.20 $35.04 $35.15 $33.19 832,847
2019-11-13 $35.06 $35.20 $34.90 $35.13 $33.17 271,259
2019-11-12 $35.14 $35.28 $35.08 $35.26 $33.29 57,917
2019-11-11 $34.98 $35.16 $34.97 $35.11 $33.15 328,417
2019-11-08 $35.03 $35.19 $34.95 $35.15 $33.19 199,315
2019-11-07 $35.12 $35.29 $35.03 $35.09 $33.13 115,310
2019-11-06 $34.68 $35.01 $34.67 $34.98 $33.03 141,259
2019-11-05 $34.58 $34.86 $34.55 $34.70 $32.76 143,717
2019-11-04 $34.79 $34.85 $34.50 $34.58 $32.65 146,586
2019-11-01 $34.56 $34.71 $34.52 $34.64 $32.70 215,726
2019-10-31 $34.40 $34.42 $34.12 $34.40 $32.48 598,157
2019-10-30 $34.51 $34.60 $34.22 $34.53 $32.60 172,170
2019-10-29 $34.20 $34.61 $34.09 $34.53 $32.60 225,546
2019-10-28 $34.46 $34.56 $34.25 $34.25 $32.34 215,889
2019-10-25 $34.48 $34.48 $34.21 $34.31 $32.39 141,944
2019-10-24 $34.59 $34.69 $34.39 $34.52 $32.59 175,868
2019-10-23 $34.40 $34.59 $34.40 $34.57 $32.64 149,515
2019-10-22 $34.90 $34.90 $34.42 $34.47 $32.54 102,631
2019-10-21 $34.87 $35.01 $34.87 $34.97 $33.02 99,244
2019-10-18 $34.51 $34.77 $34.51 $34.69 $32.75 271,415
2019-10-17 $34.64 $34.74 $34.50 $34.60 $32.67 205,520
2019-10-16 $34.51 $34.55 $34.37 $34.52 $32.59 161,637
2019-10-15 $34.54 $34.77 $34.49 $34.61 $32.68 325,067
2019-10-14 $34.30 $34.48 $34.29 $34.41 $32.49 491,718
2019-10-11 $34.42 $34.74 $34.39 $34.42 $32.50 329,076
2019-10-10 $33.89 $34.26 $33.88 $34.04 $32.14 135,897
2019-10-09 $33.85 $34.02 $33.76 $33.89 $32.00 128,826
2019-10-08 $34.12 $34.12 $33.61 $33.61 $31.73 131,668
2019-10-07 $34.52 $34.61 $34.37 $34.37 $32.45 375,720
2019-10-04 $34.03 $34.65 $34.03 $34.63 $32.70 110,562
2019-10-03 $33.81 $34.00 $33.57 $34.00 $32.10 201,351
2019-10-02 $34.37 $34.37 $33.76 $33.89 $32.00 219,865
2019-10-01 $35.40 $35.44 $34.57 $34.58 $32.65 110,385
2019-09-30 $35.33 $35.34 $35.14 $35.23 $33.26 687,005
2019-09-27 $35.46 $35.49 $35.06 $35.21 $33.24 94,445
2019-09-26 $35.30 $35.41 $35.15 $35.33 $33.36 163,710
2019-09-25 $35.20 $35.36 $35.09 $35.28 $33.31 226,718
2019-09-24 $35.26 $35.43 $35.09 $35.18 $33.21 90,252
2019-09-23 $34.91 $35.30 $34.91 $35.19 $33.22 206,346
2019-09-20 $35.33 $35.41 $35.13 $35.21 $33.10 634,294
2019-09-19 $35.30 $35.57 $35.25 $35.30 $33.19 100,684
2019-09-18 $35.12 $35.33 $34.99 $35.29 $33.18 60,178
2019-09-17 $34.88 $35.20 $34.87 $35.20 $33.09 94,156
2019-09-16 $34.84 $34.95 $34.73 $34.89 $32.80 207,132
2019-09-13 $35.00 $35.13 $34.90 $34.97 $32.88 242,563
2019-09-12 $34.77 $34.99 $34.63 $34.91 $32.82 1,537,986
2019-09-11 $34.61 $34.81 $34.37 $34.80 $32.72 80,197
2019-09-10 $34.73 $34.73 $34.31 $34.60 $32.53 155,847
2019-09-09 $34.65 $34.76 $34.49 $34.74 $32.66 284,904
2019-09-06 $34.40 $34.73 $34.40 $34.51 $32.44 258,474
2019-09-05 $34.38 $34.73 $34.35 $34.42 $32.36 224,314
2019-09-04 $33.88 $34.08 $33.82 $34.08 $32.04 227,291
2019-09-03 $33.50 $33.70 $33.47 $33.70 $31.68 175,535
2019-08-30 $33.79 $33.84 $33.55 $33.67 $31.65 109,836
2019-08-29 $33.58 $33.75 $33.47 $33.64 $31.63 139,014
2019-08-28 $33.16 $33.44 $33.12 $33.34 $31.34 289,689
2019-08-27 $33.66 $33.79 $33.20 $33.30 $31.31 165,259
2019-08-26 $33.38 $33.52 $33.21 $33.52 $31.51 128,562
2019-08-23 $33.92 $34.15 $33.05 $33.21 $31.22 326,782
2019-08-22 $34.00 $34.17 $33.81 $34.06 $32.02 83,904
2019-08-21 $33.96 $33.99 $33.82 $33.92 $31.89 285,332
2019-08-20 $34.06 $34.13 $33.75 $33.76 $31.74 60,506
2019-08-19 $34.24 $34.27 $34.14 $34.18 $32.13 115,833
2019-08-16 $33.49 $33.97 $33.49 $33.89 $31.86 477,312
2019-08-15 $33.26 $33.46 $33.16 $33.38 $31.38 130,796
2019-08-14 $33.68 $33.86 $33.13 $33.19 $31.20 1,242,339
2019-08-13 $33.66 $34.31 $33.66 $34.22 $32.17 176,382
2019-08-12 $34.07 $34.26 $33.68 $33.73 $31.71 148,363
2019-08-09 $34.34 $34.41 $34.07 $34.26 $32.21 426,771
2019-08-08 $33.94 $34.44 $33.94 $34.38 $32.32 181,375
2019-08-07 $33.21 $33.82 $32.95 $33.70 $31.68 305,081
2019-08-06 $33.10 $33.59 $33.03 $33.57 $31.56 151,403
2019-08-05 $33.47 $33.51 $32.68 $32.96 $30.99 200,721
2019-08-02 $34.01 $34.05 $33.65 $33.87 $31.84 341,535
2019-08-01 $34.62 $34.69 $33.92 $34.01 $31.97 534,402
2019-07-31 $34.87 $35.11 $34.46 $34.63 $32.56 603,155
2019-07-30 $34.69 $34.83 $34.60 $34.83 $32.74 126,531
2019-07-29 $35.10 $35.16 $34.68 $34.82 $32.73 3,933,933
2019-07-26 $34.84 $35.15 $34.70 $35.15 $33.05 272,914
2019-07-25 $34.86 $35.00 $34.78 $34.84 $32.75 241,727
2019-07-24 $34.56 $34.91 $34.53 $34.91 $32.82 152,499
2019-07-23 $34.46 $34.63 $34.29 $34.61 $32.54 154,946
2019-07-22 $34.52 $34.57 $34.36 $34.38 $32.32 151,467
2019-07-19 $34.84 $34.84 $34.50 $34.50 $32.43 199,762
2019-07-18 $34.60 $34.81 $34.55 $34.75 $32.67 136,390
2019-07-17 $34.88 $34.88 $34.56 $34.57 $32.50 552,102
2019-07-16 $35.00 $35.05 $34.90 $34.94 $32.85 335,037
2019-07-15 $35.10 $35.13 $34.89 $34.99 $32.89 699,737
2019-07-12 $34.82 $35.03 $34.75 $35.02 $32.92 698,301
2019-07-11 $34.81 $34.83 $34.57 $34.76 $32.68 372,154
2019-07-10 $34.92 $35.07 $34.71 $34.79 $32.71 186,929
2019-07-09 $34.73 $34.92 $34.69 $34.90 $32.81 312,002
2019-07-08 $34.85 $34.95 $34.74 $34.85 $32.76 188,631
2019-07-05 $34.91 $34.96 $34.68 $34.96 $32.87 216,222
2019-07-03 $34.59 $34.91 $34.59 $34.91 $32.82 145,782
2019-07-02 $34.44 $34.58 $34.33 $34.46 $32.40 231,005
2019-07-01 $34.26 $34.50 $34.18 $34.49 $32.42 667,019
2019-06-28 $33.85 $34.06 $33.80 $33.99 $31.95 1,177,397
2019-06-27 $33.34 $33.66 $33.31 $33.64 $31.63 201,395
2019-06-26 $33.92 $33.93 $33.26 $33.26 $31.27 148,782
2019-06-25 $33.91 $33.97 $33.79 $33.82 $31.79 407,187
2019-06-24 $34.04 $34.25 $33.94 $33.97 $31.94 146,929
2019-06-21 $34.40 $34.50 $34.15 $34.17 $31.99 586,744
2019-06-20 $34.26 $34.46 $33.98 $34.40 $32.20 3,496,393
2019-06-19 $34.01 $34.21 $34.01 $34.09 $31.91 195,095
2019-06-18 $33.78 $34.13 $33.78 $33.98 $31.81 586,299
2019-06-17 $34.01 $34.06 $33.74 $33.74 $31.59 128,053
2019-06-14 $33.88 $34.09 $33.73 $34.02 $31.85 130,826
2019-06-13 $33.76 $33.90 $33.62 $33.85 $31.69 1,731,551
2019-06-12 $33.66 $33.75 $33.58 $33.67 $31.52 333,073
2019-06-11 $33.89 $33.96 $33.65 $33.70 $31.55 333,040
2019-06-10 $33.91 $33.98 $33.71 $33.76 $31.60 2,275,260
2019-06-07 $33.75 $33.92 $33.75 $33.79 $31.63 704,190
2019-06-06 $33.74 $33.82 $33.61 $33.74 $31.59 2,269,686
2019-06-05 $33.52 $33.73 $33.29 $33.70 $31.55 679,043
2019-06-04 $33.38 $33.46 $33.13 $33.46 $31.32 552,804
2019-06-03 $32.44 $33.03 $32.44 $33.00 $30.89 4,137,427
2019-05-31 $32.47 $32.66 $32.32 $32.46 $30.39 358,507
2019-05-30 $32.88 $33.06 $32.65 $32.76 $30.67 80,141
2019-05-29 $32.64 $32.84 $32.46 $32.83 $30.73 159,376
2019-05-28 $33.15 $33.22 $32.76 $32.78 $30.69 368,099
2019-05-24 $33.09 $33.22 $33.00 $33.20 $31.08 710,269
2019-05-23 $33.18 $33.18 $32.75 $32.95 $30.85 197,024
2019-05-22 $33.27 $33.42 $33.18 $33.41 $31.28 273,121
2019-05-21 $33.22 $33.42 $33.22 $33.33 $31.20 503,138
2019-05-20 $32.87 $33.23 $32.87 $33.06 $30.95 492,162
2019-05-17 $32.99 $33.28 $32.95 $32.98 $30.87 91,843
2019-05-16 $32.95 $33.37 $32.95 $33.22 $31.10 116,350
2019-05-15 $32.55 $32.94 $32.53 $32.88 $30.78 370,214
2019-05-14 $32.52 $32.96 $32.45 $32.76 $30.67 1,337,049
2019-05-13 $32.76 $32.80 $32.30 $32.45 $30.38 268,814
2019-05-10 $32.85 $33.29 $32.62 $33.25 $31.13 416,154
2019-05-09 $32.68 $33.03 $32.57 $32.94 $30.84 834,343
2019-05-08 $32.84 $33.22 $32.84 $32.91 $30.81 108,412
2019-05-07 $33.14 $33.30 $32.74 $32.90 $30.80 357,811
2019-05-06 $32.88 $33.37 $32.81 $33.30 $31.17 361,604
2019-05-03 $33.08 $33.33 $33.01 $33.29 $31.16 1,699,270
2019-05-02 $32.97 $33.23 $32.74 $32.98 $30.87 642,958
2019-05-01 $33.26 $33.31 $32.94 $32.96 $30.86 373,041
2019-04-30 $33.04 $33.26 $32.82 $33.25 $31.13 134,493
2019-04-29 $32.86 $33.12 $32.86 $33.02 $30.91 154,324
2019-04-26 $32.52 $32.81 $32.46 $32.80 $30.71 220,290
2019-04-25 $32.31 $32.59 $32.10 $32.52 $30.44 90,375
2019-04-24 $32.38 $32.57 $32.35 $32.40 $30.33 180,316
2019-04-23 $32.15 $32.52 $32.14 $32.42 $30.35 547,410
2019-04-22 $32.20 $32.26 $31.98 $32.09 $30.04 296,798
2019-04-18 $32.25 $32.44 $32.23 $32.27 $30.21 388,333
2019-04-17 $32.57 $32.60 $32.19 $32.22 $30.16 671,320
2019-04-16 $32.17 $32.52 $32.17 $32.50 $30.42 178,251
2019-04-15 $32.13 $32.19 $32.00 $32.05 $30.00 76,091
2019-04-12 $32.06 $32.24 $31.96 $32.13 $30.08 127,065
2019-04-11 $31.60 $31.86 $31.59 $31.82 $29.79 138,713
2019-04-10 $31.27 $31.55 $31.24 $31.54 $29.53 82,129
2019-04-09 $31.46 $31.46 $31.15 $31.20 $29.21 70,896
2019-04-08 $31.49 $31.63 $31.44 $31.54 $29.53 139,957
2019-04-05 $31.47 $31.59 $31.42 $31.57 $29.55 470,146
2019-04-04 $31.31 $31.55 $31.27 $31.42 $29.41 365,984
2019-04-03 $31.38 $31.40 $31.17 $31.32 $29.32 301,721
2019-04-02 $31.38 $31.42 $31.20 $31.21 $29.22 843,945
2019-04-01 $31.09 $31.46 $31.09 $31.44 $29.43 595,444
2019-03-29 $31.01 $31.07 $30.81 $30.90 $28.93 268,383
2019-03-28 $30.92 $31.02 $30.59 $30.86 $28.89 109,400
2019-03-27 $30.82 $31.00 $30.73 $30.87 $28.90 229,689
2019-03-26 $30.73 $30.92 $30.65 $30.83 $28.86 518,794
2019-03-25 $30.57 $30.79 $30.48 $30.57 $28.62 156,147
2019-03-22 $30.85 $30.88 $30.57 $30.60 $28.65 345,503
2019-03-21 $30.66 $31.13 $30.62 $31.06 $29.08 376,072
2019-03-20 $31.25 $31.26 $30.77 $30.78 $28.81 217,801
2019-03-19 $31.70 $31.75 $31.22 $31.26 $29.26 557,985
2019-03-18 $31.53 $31.73 $31.51 $31.60 $29.58 315,285
2019-03-15 $31.44 $31.78 $31.39 $31.66 $29.49 698,088
2019-03-14 $31.27 $31.45 $31.21 $31.40 $29.25 188,404
2019-03-13 $31.28 $31.46 $31.25 $31.27 $29.13 172,315
2019-03-12 $31.18 $31.30 $31.17 $31.22 $29.08 234,622
2019-03-11 $30.97 $31.14 $30.94 $31.11 $28.98 522,812
2019-03-08 $30.75 $30.92 $30.69 $30.90 $28.78 243,329
2019-03-07 $31.24 $31.24 $30.87 $30.96 $28.84 189,488
2019-03-06 $31.62 $31.69 $31.28 $31.29 $29.15 179,238
2019-03-05 $31.75 $31.82 $31.43 $31.61 $29.45 480,469
2019-03-04 $31.86 $32.00 $31.45 $31.71 $29.54 375,905
2019-03-01 $31.89 $32.01 $31.68 $31.83 $29.65 319,819
2019-02-28 $31.64 $31.78 $31.54 $31.68 $29.51 321,197
2019-02-27 $31.54 $31.67 $31.49 $31.62 $29.46 309,885
2019-02-26 $31.63 $31.85 $31.58 $31.60 $29.44 375,591
2019-02-25 $31.85 $31.94 $31.69 $31.73 $29.56 481,705
2019-02-22 $31.69 $31.84 $31.67 $31.74 $29.57 373,381
2019-02-21 $31.79 $31.86 $31.54 $31.67 $29.50 597,371
2019-02-20 $31.51 $31.80 $31.51 $31.76 $29.59 181,548
2019-02-19 $31.31 $31.65 $31.31 $31.58 $29.42 188,811
2019-02-15 $31.09 $31.42 $31.09 $31.42 $29.27 163,620
2019-02-14 $31.09 $31.17 $30.84 $30.94 $28.82 99,466
2019-02-13 $31.28 $31.46 $31.25 $31.29 $29.15 220,358
2019-02-12 $30.93 $31.25 $30.93 $31.20 $29.06 96,823
2019-02-11 $30.71 $30.78 $30.52 $30.75 $28.65 95,598
2019-02-08 $30.61 $30.73 $30.27 $30.66 $28.56 386,797
2019-02-07 $30.71 $30.83 $30.41 $30.73 $28.63 257,310
2019-02-06 $30.76 $30.87 $30.71 $30.83 $28.72 89,574
2019-02-05 $30.80 $30.85 $30.65 $30.82 $28.71 125,568
2019-02-04 $30.74 $30.78 $30.55 $30.77 $28.66 158,676
2019-02-01 $30.51 $30.76 $30.48 $30.75 $28.65 102,331
2019-01-31 $30.00 $30.50 $30.00 $30.46 $28.37 559,978
2019-01-30 $29.93 $30.23 $29.76 $30.12 $28.06 570,014
2019-01-29 $30.08 $30.08 $29.84 $29.87 $27.83 405,489
2019-01-28 $29.97 $30.13 $29.83 $30.08 $28.02 420,646
2019-01-25 $30.23 $30.33 $30.08 $30.13 $28.07 536,590
2019-01-24 $29.99 $30.21 $29.89 $30.06 $28.00 266,664
2019-01-23 $30.04 $30.13 $29.72 $30.04 $27.98 198,905
2019-01-22 $30.08 $30.29 $29.85 $29.96 $27.91 425,810
2019-01-18 $30.08 $30.31 $30.02 $30.30 $28.23 165,020
2019-01-17 $29.68 $30.03 $29.68 $29.94 $27.89 291,498
2019-01-16 $29.58 $29.82 $29.49 $29.75 $27.71 657,253
2019-01-15 $29.22 $29.47 $29.21 $29.47 $27.45 251,215
2019-01-14 $28.90 $29.37 $28.90 $29.25 $27.25 274,124
2019-01-11 $29.09 $29.23 $28.94 $29.16 $27.16 148,113
2019-01-10 $28.91 $29.24 $28.89 $29.22 $27.22 287,970
2019-01-09 $28.79 $29.07 $28.77 $28.98 $27.00 230,060
2019-01-08 $28.82 $28.89 $28.41 $28.72 $26.75 299,791
2019-01-07 $28.60 $28.93 $28.51 $28.64 $26.68 578,750
2019-01-04 $28.14 $28.70 $28.14 $28.67 $26.71 179,708
2019-01-03 $28.05 $28.23 $27.81 $27.83 $25.92 318,305
2019-01-02 $27.99 $28.34 $27.81 $28.23 $26.30 313,652
2018-12-31 $28.18 $28.38 $28.08 $28.37 $26.43 508,854
2018-12-28 $28.22 $28.39 $27.98 $28.09 $26.17 275,951
2018-12-27 $27.40 $28.13 $27.24 $28.13 $26.20 425,730
2018-12-26 $26.78 $27.80 $26.49 $27.77 $25.87 216,392
2018-12-24 $27.18 $27.29 $26.70 $26.73 $24.90 158,895
2018-12-21 $27.92 $28.39 $27.52 $27.56 $25.54 568,402
2018-12-20 $27.99 $28.27 $27.71 $27.88 $25.83 619,259
2018-12-19 $28.30 $28.87 $28.04 $28.19 $26.12 410,108
2018-12-18 $28.43 $28.70 $28.22 $28.34 $26.26 375,364
2018-12-17 $28.57 $28.87 $28.19 $28.29 $26.21 576,846
2018-12-14 $28.67 $28.90 $28.56 $28.64 $26.54 411,441
2018-12-13 $29.02 $29.12 $28.75 $28.93 $26.81 903,876
2018-12-12 $29.14 $29.38 $28.96 $28.98 $26.85 276,519
2018-12-11 $29.31 $29.51 $28.75 $28.85 $26.73 234,613
2018-12-10 $29.37 $29.45 $28.70 $29.07 $26.94 252,782
2018-12-07 $29.76 $30.02 $29.20 $29.38 $27.22 336,215
2018-12-06 $29.68 $29.85 $29.07 $29.77 $27.58 514,942
2018-12-04 $30.96 $30.96 $30.06 $30.12 $27.91 271,295
2018-12-03 $31.34 $31.34 $30.71 $31.09 $28.81 184,771
2018-11-30 $30.78 $31.07 $30.77 $30.97 $28.70 1,087,073
2018-11-29 $30.83 $31.01 $30.72 $30.82 $28.56 200,013
2018-11-28 $30.37 $30.95 $30.23 $30.95 $28.68 337,761
2018-11-27 $30.49 $30.62 $30.24 $30.31 $28.08 295,547
2018-11-26 $30.46 $30.70 $30.44 $30.62 $28.37 160,647
2018-11-23 $30.11 $30.48 $30.01 $30.18 $27.96 58,714
2018-11-21 $30.26 $30.64 $30.02 $30.30 $28.08 594,715
2018-11-20 $30.42 $30.42 $30.09 $30.15 $27.94 262,688
2018-11-19 $30.53 $30.70 $30.38 $30.60 $28.35 306,867
2018-11-16 $30.44 $30.67 $30.30 $30.56 $28.32 225,155
2018-11-15 $30.05 $30.57 $29.98 $30.54 $28.30 600,105
2018-11-14 $30.99 $31.06 $30.05 $30.24 $28.02 224,528
2018-11-13 $30.75 $31.14 $30.71 $30.82 $28.56 628,595
2018-11-12 $31.17 $31.24 $30.65 $30.67 $28.42 515,539
2018-11-09 $31.31 $31.44 $31.10 $31.22 $28.93 165,539
2018-11-08 $31.21 $31.51 $31.21 $31.40 $29.09 160,685
2018-11-07 $31.02 $31.39 $30.90 $31.36 $29.06 146,587
2018-11-06 $30.56 $30.92 $30.56 $30.89 $28.62 788,189
2018-11-05 $30.13 $30.64 $30.13 $30.59 $28.34 450,581
2018-11-02 $30.34 $30.53 $29.91 $30.12 $27.91 178,167
2018-11-01 $30.12 $30.22 $29.97 $30.15 $27.94 295,364
2018-10-31 $30.22 $30.45 $30.03 $30.04 $27.83 164,250
2018-10-30 $29.50 $30.00 $29.41 $29.98 $27.78 264,101
2018-10-29 $29.59 $29.94 $29.17 $29.42 $27.26 718,845
2018-10-26 $29.16 $29.55 $28.87 $29.25 $27.10 322,724
2018-10-25 $29.12 $29.63 $29.09 $29.42 $27.26 224,495
2018-10-24 $29.82 $29.82 $28.93 $28.97 $26.84 337,306
2018-10-23 $29.75 $30.02 $29.50 $29.84 $27.65 128,218
2018-10-22 $30.56 $30.58 $30.14 $30.16 $27.95 78,816
2018-10-19 $30.32 $30.70 $30.20 $30.52 $28.28 375,104
2018-10-18 $30.64 $30.81 $30.24 $30.37 $28.14 115,650
2018-10-17 $30.48 $30.92 $30.38 $30.72 $28.46 66,243
2018-10-16 $30.26 $30.52 $30.07 $30.50 $28.26 362,660
2018-10-15 $30.14 $30.41 $30.14 $30.14 $27.93 139,012
2018-10-12 $30.62 $30.64 $29.68 $30.17 $27.96 310,261
2018-10-11 $31.40 $31.40 $30.32 $30.32 $28.09 390,342
2018-10-10 $32.29 $32.30 $31.47 $31.49 $29.18 344,543
2018-10-09 $32.23 $32.45 $32.11 $32.37 $29.99 309,746
2018-10-08 $32.00 $32.42 $31.99 $32.32 $29.95 278,072
2018-10-05 $31.99 $32.38 $31.99 $32.04 $29.69 164,142
2018-10-04 $32.09 $32.29 $32.04 $32.20 $29.84 99,040
2018-10-03 $32.06 $32.27 $32.03 $32.09 $29.73 317,956
2018-10-02 $31.83 $32.00 $31.79 $31.96 $29.61 315,426
2018-10-01 $32.21 $32.25 $31.81 $31.86 $29.52 144,088
2018-09-28 $31.86 $32.12 $31.70 $32.06 $29.71 251,932
2018-09-27 $31.99 $32.20 $31.93 $31.95 $29.60 62,023
2018-09-26 $32.28 $32.33 $31.96 $31.96 $29.61 80,991
2018-09-25 $32.38 $32.44 $32.22 $32.22 $29.85 102,764
2018-09-24 $32.69 $32.70 $32.26 $32.36 $29.98 246,418
2018-09-21 $32.62 $32.78 $32.61 $32.72 $30.32 570,295
2018-09-20 $32.59 $32.78 $32.59 $32.75 $30.24 357,598
2018-09-19 $32.23 $32.56 $32.23 $32.48 $29.99 230,991
2018-09-18 $32.17 $32.32 $32.03 $32.26 $29.78 80,435
2018-09-17 $32.43 $32.44 $32.14 $32.15 $29.68 116,489
2018-09-14 $32.09 $32.44 $32.07 $32.40 $29.91 126,142
2018-09-13 $31.78 $32.06 $31.78 $32.05 $29.59 258,688
2018-09-12 $31.83 $31.83 $31.63 $31.68 $29.25 118,378
2018-09-11 $31.75 $31.97 $31.62 $31.86 $29.42 111,042
2018-09-10 $32.10 $32.10 $31.82 $31.84 $29.40 477,964
2018-09-07 $32.16 $32.20 $31.97 $32.07 $29.61 116,998
2018-09-06 $32.28 $32.35 $32.18 $32.20 $29.73 241,072
2018-09-05 $32.08 $32.35 $32.08 $32.27 $29.79 71,957
2018-09-04 $32.02 $32.16 $31.92 $32.10 $29.64 146,686
2018-08-31 $31.92 $32.05 $31.85 $32.04 $29.58 281,730
2018-08-30 $32.18 $32.18 $31.90 $31.99 $29.54 382,434
2018-08-29 $32.18 $32.31 $32.05 $32.20 $29.73 563,926
2018-08-28 $32.27 $32.32 $32.14 $32.17 $29.70 186,629
2018-08-27 $32.09 $32.33 $32.09 $32.21 $29.74 128,939
2018-08-24 $31.85 $32.03 $31.85 $32.02 $29.56 294,135
2018-08-23 $31.92 $31.93 $31.74 $31.77 $29.33 126,448
2018-08-22 $32.11 $32.12 $31.91 $31.94 $29.49 136,847
2018-08-21 $32.01 $32.28 $31.99 $32.21 $29.74 73,730
2018-08-20 $31.90 $32.05 $31.90 $31.97 $29.52 67,949
2018-08-17 $31.72 $31.93 $31.72 $31.86 $29.42 95,191
2018-08-16 $31.60 $31.94 $31.60 $31.76 $29.32 140,646
2018-08-15 $31.33 $31.51 $31.31 $31.43 $29.02 275,594
2018-08-14 $31.32 $31.58 $31.27 $31.49 $29.07 179,950
2018-08-13 $31.38 $31.50 $31.24 $31.31 $28.91 194,473
2018-08-10 $31.42 $31.46 $31.20 $31.41 $29.00 302,919
2018-08-09 $31.73 $31.79 $31.60 $31.61 $29.18 72,914
2018-08-08 $31.67 $31.76 $31.57 $31.70 $29.27 121,925
2018-08-07 $31.73 $31.91 $31.61 $31.64 $29.21 214,592
2018-08-06 $31.67 $31.77 $31.61 $31.70 $29.27 151,087
2018-08-03 $31.47 $31.67 $31.42 $31.67 $29.24 147,144
2018-08-02 $31.52 $31.68 $31.32 $31.56 $29.14 195,366
2018-08-01 $31.74 $31.87 $31.65 $31.65 $29.22 220,660
2018-07-31 $31.64 $31.73 $31.54 $31.71 $29.28 446,846
2018-07-30 $31.39 $31.72 $31.39 $31.55 $29.13 433,320
2018-07-27 $31.44 $31.76 $31.33 $31.39 $28.98 508,746
2018-07-26 $31.08 $31.47 $31.08 $31.43 $29.02 624,153
2018-07-25 $30.91 $31.04 $30.71 $31.03 $28.65 207,530
2018-07-24 $30.95 $31.09 $30.87 $30.96 $28.58 535,747
2018-07-23 $30.77 $31.01 $30.70 $30.93 $28.56 761,362
2018-07-20 $30.71 $30.85 $30.63 $30.80 $28.44 349,459
2018-07-19 $30.91 $30.94 $30.71 $30.78 $28.42 351,628
2018-07-18 $30.68 $31.05 $30.68 $31.00 $28.62 575,617
2018-07-17 $30.66 $30.79 $30.59 $30.68 $28.33 46,296
2018-07-16 $30.37 $30.65 $30.37 $30.63 $28.28 265,759
2018-07-13 $30.39 $30.49 $30.29 $30.39 $28.06 65,517
2018-07-12 $30.63 $30.63 $30.30 $30.39 $28.06 108,554
2018-07-11 $30.60 $30.61 $30.45 $30.47 $28.13 212,689
2018-07-10 $30.79 $30.79 $30.59 $30.68 $28.33 182,544
2018-07-09 $30.25 $30.74 $30.25 $30.74 $28.38 447,724
2018-07-06 $29.98 $30.30 $29.98 $30.18 $27.86 428,925
2018-07-05 $30.00 $30.03 $29.82 $30.02 $27.72 270,370
2018-07-03 $29.89 $30.09 $29.87 $29.88 $27.59 46,067
2018-07-02 $29.68 $29.83 $29.59 $29.83 $27.54 648,014
2018-06-29 $29.87 $30.13 $29.80 $29.80 $27.51 215,240
2018-06-28 $29.53 $29.86 $29.48 $29.78 $27.49 259,498
2018-06-27 $30.03 $30.09 $29.54 $29.54 $27.27 131,649
2018-06-26 $30.20 $30.20 $29.99 $30.02 $27.72 210,375
2018-06-25 $30.27 $30.33 $30.05 $30.18 $27.86 124,595
2018-06-22 $30.31 $30.39 $30.28 $30.30 $27.97 431,537
2018-06-21 $30.47 $30.49 $30.15 $30.19 $27.87 1,884,075
2018-06-20 $30.76 $30.76 $30.47 $30.47 $28.13 234,477
2018-06-19 $30.48 $30.75 $30.48 $30.69 $28.33 69,951
2018-06-18 $30.62 $30.68 $30.47 $30.68 $28.33 248,061
2018-06-15 $30.65 $30.80 $30.42 $30.79 $28.43 686,035
2018-06-14 $31.01 $31.02 $30.77 $30.85 $28.37 205,046
2018-06-13 $31.05 $31.21 $30.96 $30.96 $28.47 106,304
2018-06-12 $31.26 $31.26 $30.90 $30.99 $28.50 220,821
2018-06-11 $31.38 $31.43 $31.22 $31.23 $28.72 183,430
2018-06-08 $31.01 $31.25 $31.00 $31.24 $28.73 526,333
2018-06-07 $30.95 $31.07 $30.79 $31.02 $28.53 630,429
2018-06-06 $30.76 $30.92 $30.60 $30.91 $28.43 304,467
2018-06-05 $30.65 $30.69 $30.44 $30.67 $28.21 95,141
2018-06-04 $30.71 $30.80 $30.67 $30.72 $28.25 335,699
2018-06-01 $30.63 $30.74 $30.59 $30.63 $28.17 218,976
2018-05-31 $30.70 $30.70 $30.31 $30.40 $27.96 516,553
2018-05-30 $30.44 $30.86 $30.44 $30.74 $28.27 95,432
2018-05-29 $30.62 $30.64 $30.12 $30.26 $27.83 256,372
2018-05-25 $30.83 $30.92 $30.77 $30.88 $28.40 83,154
2018-05-24 $30.86 $30.93 $30.68 $30.91 $28.43 282,761
2018-05-23 $30.97 $31.07 $30.85 $30.95 $28.46 131,178
2018-05-22 $30.97 $31.12 $30.97 $31.06 $28.57 110,848
2018-05-21 $30.77 $31.00 $30.76 $30.98 $28.49 210,572
2018-05-18 $30.69 $30.73 $30.61 $30.68 $28.22 271,150
2018-05-17 $30.56 $30.75 $30.49 $30.69 $28.23 103,806
2018-05-16 $30.48 $30.69 $30.44 $30.57 $28.11 156,831
2018-05-15 $30.40 $30.61 $30.40 $30.48 $28.03 366,319
2018-05-14 $30.63 $30.66 $30.41 $30.45 $28.00 3,604,952
2018-05-11 $30.58 $30.76 $30.53 $30.56 $28.11 136,335
2018-05-10 $30.43 $30.57 $30.35 $30.56 $28.11 120,872
2018-05-09 $30.47 $30.51 $30.22 $30.40 $27.96 237,875
2018-05-08 $30.39 $30.60 $30.31 $30.41 $27.97 204,965
2018-05-07 $30.34 $30.53 $30.22 $30.41 $27.97 249,288
2018-05-04 $29.82 $30.42 $29.77 $30.29 $27.86 149,011
2018-05-03 $30.10 $30.10 $29.50 $29.92 $27.52 376,877
2018-05-02 $30.86 $30.86 $30.18 $30.21 $27.78 167,542
2018-05-01 $30.82 $30.96 $30.67 $30.95 $28.46 476,911
2018-04-30 $31.27 $31.36 $30.89 $30.89 $28.41 174,177
2018-04-27 $31.13 $31.26 $31.04 $31.21 $28.70 111,818
2018-04-26 $31.17 $31.23 $30.89 $31.16 $28.66 97,240
2018-04-25 $31.15 $31.28 $30.97 $31.15 $28.65 239,213
2018-04-24 $31.26 $31.47 $31.00 $31.18 $28.68 487,317
2018-04-23 $31.32 $31.40 $31.16 $31.27 $28.76 233,399
2018-04-20 $31.22 $31.31 $31.07 $31.23 $28.72 216,005
2018-04-19 $31.09 $31.33 $31.09 $31.18 $28.68 532,922
2018-04-18 $31.17 $31.24 $31.04 $31.08 $28.58 145,611
2018-04-17 $31.27 $31.33 $31.03 $31.13 $28.63 234,729
2018-04-16 $30.91 $31.23 $30.90 $31.11 $28.61 165,519
2018-04-13 $31.13 $31.13 $30.70 $30.81 $28.34 155,459
2018-04-12 $30.85 $31.04 $30.79 $30.92 $28.44 249,348
2018-04-11 $30.68 $30.85 $30.55 $30.72 $28.25 103,156
2018-04-10 $30.86 $31.01 $30.72 $30.80 $28.33 887,260
2018-04-09 $30.66 $30.91 $30.50 $30.54 $28.09 107,735
2018-04-06 $30.85 $31.05 $30.39 $30.58 $28.12 256,458
2018-04-05 $31.19 $31.23 $31.01 $31.07 $28.57 730,573
2018-04-04 $30.44 $31.08 $30.33 $31.04 $28.55 345,212
2018-04-03 $30.62 $30.93 $30.53 $30.85 $28.37 545,483
2018-04-02 $31.00 $31.14 $30.15 $30.49 $28.04 824,781
2018-03-29 $31.06 $31.18 $30.97 $31.02 $28.53 766,968
2018-03-28 $30.65 $31.11 $30.49 $30.95 $28.46 465,704
2018-03-27 $31.03 $31.12 $30.48 $30.61 $28.15 1,023,497
2018-03-26 $30.66 $31.06 $30.51 $31.02 $28.53 180,232
2018-03-23 $31.04 $31.06 $30.29 $30.32 $27.88 273,852
2018-03-22 $31.49 $31.61 $30.99 $31.01 $28.52 237,422
2018-03-21 $31.80 $32.00 $31.71 $31.74 $29.19 170,349
2018-03-20 $31.64 $31.85 $31.64 $31.74 $29.19 113,620
2018-03-19 $31.62 $31.72 $31.34 $31.55 $29.02 146,060
2018-03-16 $31.38 $31.69 $31.38 $31.62 $29.08 373,432
2018-03-15 $31.55 $31.62 $31.43 $31.51 $28.85 154,652
2018-03-14 $31.76 $31.85 $31.45 $31.50 $28.84 187,519
2018-03-13 $31.88 $31.90 $31.65 $31.74 $29.06 259,930
2018-03-12 $31.99 $31.99 $31.70 $31.76 $29.08 355,801
2018-03-09 $31.42 $31.98 $31.36 $31.98 $29.28 578,216
2018-03-08 $31.31 $31.34 $31.09 $31.29 $28.65 247,868
2018-03-07 $31.00 $31.33 $31.00 $31.28 $28.64 294,304
2018-03-06 $31.09 $31.28 $30.84 $31.24 $28.61 6,843,559
2018-03-05 $30.27 $31.09 $30.27 $31.01 $28.39 264,446
2018-03-02 $29.89 $30.18 $29.70 $30.15 $27.61 140,940
2018-03-01 $30.43 $30.59 $29.89 $30.03 $27.50 192,405
2018-02-28 $30.98 $31.12 $30.41 $30.41 $27.85 420,341
2018-02-27 $31.08 $31.26 $30.91 $30.92 $28.31 3,622,025
2018-02-26 $30.94 $31.13 $30.84 $31.09 $28.47 154,670
2018-02-23 $30.66 $30.89 $30.64 $30.87 $28.27 274,427
2018-02-22 $30.91 $31.05 $30.55 $30.56 $27.98 192,285
2018-02-21 $30.85 $31.27 $30.84 $30.87 $28.27 226,050
2018-02-20 $30.95 $30.96 $30.65 $30.84 $28.24 121,329
2018-02-16 $30.83 $31.15 $30.83 $31.05 $28.43 69,601
2018-02-15 $30.95 $30.98 $30.75 $30.88 $28.28 165,886
2018-02-14 $30.07 $30.83 $30.07 $30.80 $28.20 226,029
2018-02-13 $29.98 $30.19 $29.87 $30.15 $27.61 98,377
2018-02-12 $30.07 $30.38 $29.80 $30.10 $27.56 274,538
2018-02-09 $29.87 $30.08 $29.26 $29.90 $27.38 483,867
2018-02-08 $30.68 $30.69 $29.56 $29.56 $27.07 273,452
2018-02-07 $30.37 $30.90 $30.31 $30.62 $28.04 441,636
2018-02-06 $29.92 $30.53 $29.74 $30.43 $27.86 310,676
2018-02-05 $31.17 $31.44 $30.36 $30.41 $27.85 229,564
2018-02-02 $31.73 $31.86 $31.43 $31.43 $28.78 154,608
2018-02-01 $31.45 $31.85 $31.45 $31.85 $29.16 290,999
2018-01-31 $31.70 $31.74 $31.48 $31.53 $28.87 683,550
2018-01-30 $31.86 $31.96 $31.67 $31.67 $29.00 372,000
2018-01-29 $32.29 $32.34 $32.05 $32.05 $29.35 162,574
2018-01-26 $32.18 $32.28 $32.09 $32.28 $29.56 144,758
2018-01-25 $32.13 $32.21 $32.03 $32.17 $29.46 213,816
2018-01-24 $32.12 $32.19 $31.94 $32.05 $29.35 307,839
2018-01-23 $31.88 $32.09 $31.77 $32.02 $29.32 88,679
2018-01-22 $31.55 $31.89 $31.55 $31.86 $29.17 154,352
2018-01-19 $31.11 $31.23 $31.04 $31.22 $28.59 167,287
2018-01-18 $31.24 $31.24 $30.97 $31.03 $28.41 3,316,887
2018-01-17 $31.02 $31.28 $31.00 $31.22 $28.59 91,451
2018-01-16 $31.21 $31.21 $30.85 $30.92 $28.31 233,809
2018-01-12 $31.09 $31.12 $30.89 $31.09 $28.47 193,493
2018-01-11 $30.85 $31.03 $30.85 $31.01 $28.39 149,896
2018-01-10 $30.70 $30.89 $30.65 $30.74 $28.15 132,462
2018-01-09 $30.72 $30.93 $30.67 $30.67 $28.08 167,297
2018-01-08 $30.68 $30.68 $30.55 $30.62 $28.04 186,544
2018-01-05 $30.75 $30.75 $30.56 $30.72 $28.13 155,257
2018-01-04 $30.47 $30.78 $30.44 $30.67 $28.08 333,536
2018-01-03 $30.28 $30.39 $30.22 $30.36 $27.80 257,995
2018-01-02 $30.82 $30.82 $30.22 $30.31 $27.75 456,614
2017-12-29 $30.88 $30.89 $30.69 $30.70 $28.11 166,719
2017-12-28 $30.75 $30.82 $30.69 $30.80 $28.20 281,603
2017-12-27 $30.70 $30.77 $30.63 $30.68 $28.09 327,229
2017-12-26 $30.65 $30.85 $30.60 $30.68 $28.09 179,445
2017-12-22 $30.73 $30.73 $30.52 $30.64 $28.06 557,959
2017-12-21 $30.68 $30.76 $30.63 $30.63 $28.05 323,318
2017-12-20 $30.74 $30.81 $30.56 $30.59 $28.01 271,092
2017-12-19 $30.78 $30.79 $30.60 $30.61 $28.03 251,507
2017-12-18 $30.84 $30.95 $30.58 $30.66 $28.07 298,958
2017-12-15 $30.54 $30.85 $30.46 $30.72 $28.13 426,712
2017-12-14 $30.82 $30.82 $30.55 $30.58 $27.84 169,206
2017-12-13 $31.14 $31.14 $30.74 $30.75 $28.00 149,936
2017-12-12 $31.17 $31.27 $31.08 $31.15 $28.36 497,202
2017-12-11 $31.09 $31.13 $30.96 $31.11 $28.33 3,582,258
2017-12-08 $30.95 $31.07 $30.86 $31.07 $28.29 81,353
2017-12-07 $30.87 $30.98 $30.81 $30.86 $28.10 594,945
2017-12-06 $30.90 $31.04 $30.89 $30.91 $28.14 520,344
2017-12-05 $31.24 $31.24 $30.89 $30.91 $28.14 283,808
2017-12-04 $31.42 $31.48 $31.16 $31.17 $28.38 251,277
2017-12-01 $31.20 $31.29 $30.49 $31.14 $28.35 487,439
2017-11-30 $31.45 $31.46 $31.07 $31.17 $28.38 920,453
2017-11-29 $93.26 $94.30 $93.24 $93.83 $28.48 264,873
2017-11-28 $91.78 $92.96 $91.78 $92.87 $28.19 147,543
2017-11-27 $91.18 $91.85 $91.18 $91.64 $27.81 282,309
2017-11-24 $91.49 $91.49 $91.05 $91.19 $27.68 51,996
2017-11-22 $91.71 $91.71 $91.26 $91.28 $27.70 65,535
2017-11-21 $91.65 $91.91 $91.57 $91.63 $27.81 399,501
2017-11-20 $91.36 $91.40 $91.09 $91.39 $27.74 796,650
2017-11-17 $91.03 $91.31 $90.84 $91.21 $27.68 320,550
2017-11-16 $92.16 $92.17 $91.12 $91.13 $27.66 365,019
2017-11-15 $91.35 $92.19 $91.05 $91.91 $27.89 534,765
2017-11-14 $91.41 $91.82 $91.22 $91.71 $27.83 548,214
2017-11-13 $91.58 $92.02 $91.42 $91.67 $27.82 271,374
2017-11-10 $92.15 $92.23 $91.60 $91.93 $27.90 336,147
2017-11-09 $91.80 $92.46 $91.67 $92.25 $28.00 236,112
2017-11-08 $92.01 $92.40 $91.86 $92.17 $27.97 342,132
2017-11-07 $92.49 $93.06 $91.90 $92.11 $27.95 134,397
2017-11-06 $91.92 $92.57 $91.85 $92.37 $28.03 248,082
2017-11-03 $91.84 $92.10 $91.60 $92.03 $27.93 264,009
2017-11-02 $92.18 $93.18 $91.44 $92.04 $27.93 213,444
2017-11-01 $92.40 $92.71 $91.98 $92.10 $27.95 278,976
2017-10-31 $92.37 $92.58 $92.08 $92.09 $27.95 167,049
2017-10-30 $92.23 $93.04 $92.01 $92.37 $28.03 381,780
2017-10-27 $92.45 $92.53 $91.79 $92.44 $28.05 310,059
2017-10-26 $92.36 $92.64 $92.03 $92.49 $28.07 249,624
2017-10-25 $92.57 $92.69 $91.81 $92.12 $27.96 184,500
2017-10-24 $92.73 $92.96 $92.45 $92.59 $28.10 1,598,244
2017-10-23 $92.89 $92.89 $92.45 $92.62 $28.11 130,020
2017-10-20 $93.31 $93.31 $92.77 $92.82 $28.17 236,115
2017-10-19 $91.73 $92.80 $91.69 $92.79 $28.16 437,652
2017-10-18 $91.95 $92.22 $91.78 $92.10 $27.95 104,526
2017-10-17 $91.99 $91.99 $91.43 $91.69 $27.83 264,771
2017-10-16 $91.69 $92.07 $91.64 $91.96 $27.91 249,705
2017-10-13 $91.01 $91.98 $91.01 $91.64 $27.81 177,417
2017-10-12 $91.13 $91.26 $90.86 $91.13 $27.66 151,695
2017-10-11 $91.16 $91.16 $90.64 $91.09 $27.65 68,397
2017-10-10 $90.66 $91.26 $90.63 $91.26 $27.70 110,682
2017-10-09 $91.03 $91.18 $90.60 $90.74 $27.54 177,498
2017-10-06 $91.04 $91.36 $90.69 $91.01 $27.62 322,962
2017-10-05 $90.54 $91.09 $90.48 $90.88 $27.58 370,668
2017-10-04 $90.55 $90.72 $90.38 $90.48 $27.46 131,502
2017-10-03 $90.65 $90.80 $90.24 $90.80 $27.56 514,674
2017-10-02 $89.99 $90.65 $89.72 $90.59 $27.49 159,897
2017-09-29 $89.89 $90.29 $89.80 $89.99 $27.31 398,121
2017-09-28 $89.79 $89.96 $89.24 $89.96 $27.30 132,456
2017-09-27 $89.81 $90.34 $89.52 $89.76 $27.24 139,215
2017-09-26 $89.25 $89.49 $88.75 $89.25 $27.09 250,485
2017-09-25 $89.05 $89.49 $88.82 $89.28 $27.10 2,682,348
2017-09-22 $88.73 $89.30 $88.73 $89.21 $27.07 182,904
2017-09-21 $88.98 $89.33 $88.88 $88.96 $27.00 242,580
2017-09-20 $88.60 $89.14 $88.15 $88.96 $27.00 263,067
2017-09-19 $88.43 $88.93 $88.31 $88.55 $26.87 420,189
2017-09-18 $88.59 $88.60 $88.32 $88.37 $26.82 163,536
2017-09-15 $87.86 $88.45 $87.79 $88.45 $26.84 401,340
2017-09-14 $88.75 $88.75 $88.03 $88.20 $26.68 272,367
2017-09-13 $88.79 $88.96 $88.29 $88.80 $26.86 518,541
2017-09-12 $88.11 $88.86 $88.08 $88.86 $26.88 466,173
2017-09-11 $87.35 $88.86 $87.35 $87.98 $26.61 1,101,975
2017-09-08 $83.58 $86.57 $83.49 $86.11 $26.05 1,636,839
2017-09-07 $85.81 $85.81 $83.42 $83.78 $25.34 2,267,709
2017-09-06 $85.58 $86.40 $85.58 $85.86 $25.97 1,040,529
2017-09-05 $88.17 $88.17 $85.49 $85.64 $25.90 840,624
2017-09-01 $88.43 $89.15 $88.43 $88.55 $26.79 376,371
2017-08-31 $88.40 $88.56 $88.24 $88.39 $26.74 613,857
2017-08-30 $88.23 $88.48 $87.98 $88.20 $26.68 469,776
2017-08-29 $87.99 $88.30 $87.81 $88.17 $26.67 539,493
2017-08-28 $89.39 $89.39 $88.47 $88.61 $26.80 264,186
2017-08-25 $89.19 $89.68 $89.19 $89.52 $27.08 376,389
2017-08-24 $89.57 $89.57 $88.97 $89.02 $26.93 208,845
2017-08-23 $89.29 $89.72 $89.29 $89.37 $27.03 195,447
2017-08-22 $89.28 $89.66 $89.28 $89.61 $27.11 230,688
2017-08-21 $89.35 $89.35 $88.84 $89.08 $26.95 252,621
2017-08-18 $89.29 $89.66 $89.13 $89.29 $27.01 295,884
2017-08-17 $90.83 $90.93 $89.46 $89.48 $27.07 260,115
2017-08-16 $91.21 $91.50 $90.95 $90.97 $27.52 296,067
2017-08-15 $91.48 $91.59 $90.93 $91.02 $27.53 330,591
2017-08-14 $90.89 $91.35 $90.89 $91.15 $27.57 449,766
2017-08-11 $90.68 $90.87 $90.36 $90.45 $27.36 419,661
2017-08-10 $91.15 $91.24 $90.67 $90.72 $27.44 411,105
2017-08-09 $91.46 $91.50 $90.95 $91.47 $27.67 170,334
2017-08-08 $91.61 $92.40 $91.61 $91.74 $27.75 240,612
2017-08-07 $91.87 $91.96 $91.65 $91.75 $27.75 151,320
2017-08-04 $92.00 $92.02 $91.68 $91.92 $27.80 306,681
2017-08-03 $91.75 $92.03 $91.58 $91.64 $27.72 478,947
2017-08-02 $91.96 $92.14 $91.44 $91.79 $27.77 1,246,230
2017-08-01 $91.71 $91.90 $91.36 $91.88 $27.79 306,681
2017-07-31 $91.22 $91.61 $91.14 $91.44 $27.66 418,620
2017-07-28 $89.96 $91.16 $89.96 $91.03 $27.54 220,152
2017-07-27 $90.72 $90.72 $89.79 $89.97 $27.21 169,770
2017-07-26 $91.63 $91.63 $90.49 $90.55 $27.39 203,664
2017-07-25 $91.35 $91.71 $91.34 $91.57 $27.70 180,747
2017-07-24 $90.53 $90.95 $90.45 $90.89 $27.49 101,310
2017-07-21 $90.13 $90.51 $90.03 $90.50 $27.38 123,744
2017-07-20 $89.93 $90.28 $89.85 $90.19 $27.28 132,432
2017-07-19 $89.43 $89.95 $89.40 $89.94 $27.21 130,458
2017-07-18 $89.07 $89.36 $88.82 $89.29 $27.01 113,631
2017-07-17 $89.20 $89.60 $88.84 $89.41 $27.05 578,844
2017-07-14 $88.86 $89.51 $88.78 $89.27 $27.00 148,350
2017-07-13 $88.76 $89.19 $88.65 $89.07 $26.94 291,393
2017-07-12 $88.49 $88.81 $87.81 $88.72 $26.84 367,941
2017-07-11 $88.83 $88.89 $88.22 $88.37 $26.73 89,631
2017-07-10 $89.00 $89.20 $88.82 $88.84 $26.87 234,360
2017-07-07 $88.53 $89.25 $88.43 $89.06 $26.94 124,731
2017-07-06 $88.67 $88.90 $88.21 $88.37 $26.73 231,681
2017-07-05 $89.13 $89.13 $88.57 $88.69 $26.83 251,694
2017-07-03 $88.48 $89.84 $88.48 $89.05 $26.94 250,950
2017-06-30 $88.62 $88.62 $87.84 $88.06 $26.64 204,570
2017-06-29 $88.92 $89.02 $87.84 $88.36 $26.73 186,447
2017-06-28 $87.69 $88.47 $87.69 $88.42 $26.75 144,999
2017-06-27 $87.44 $87.78 $87.22 $87.33 $26.42 202,242
2017-06-26 $87.09 $87.70 $87.06 $87.32 $26.41 418,920
2017-06-23 $87.17 $87.21 $86.79 $86.93 $26.30 486,318
2017-06-22 $87.23 $87.32 $86.86 $87.02 $26.32 279,228
2017-06-21 $88.30 $88.30 $87.30 $87.39 $26.43 290,109
2017-06-20 $88.63 $88.79 $88.16 $88.22 $26.69 137,403
2017-06-19 $89.03 $89.06 $88.62 $88.79 $26.86 181,308
2017-06-16 $88.43 $88.75 $88.10 $88.75 $26.85 811,455
2017-06-15 $88.13 $88.88 $88.13 $88.77 $26.75 364,221
2017-06-14 $88.03 $88.62 $87.79 $88.56 $26.69 228,798
2017-06-13 $88.12 $88.37 $87.96 $88.21 $26.58 252,525
2017-06-12 $87.63 $88.02 $87.45 $87.96 $26.51 421,164
2017-06-09 $86.92 $87.75 $86.92 $87.70 $26.43 457,539
2017-06-08 $85.90 $86.98 $85.85 $86.75 $26.14 220,848
2017-06-07 $86.00 $86.14 $85.83 $85.93 $25.89 134,874
2017-06-06 $86.36 $86.36 $85.69 $85.82 $25.86 329,133
2017-06-05 $87.28 $87.36 $86.62 $86.67 $26.12 278,271
2017-06-02 $87.43 $87.55 $87.11 $87.32 $26.31 279,201
2017-06-01 $86.74 $87.55 $86.51 $87.50 $26.37 173,451
2017-05-31 $86.07 $86.61 $85.63 $86.49 $26.06 514,668
2017-05-30 $86.04 $86.09 $85.65 $85.97 $25.91 287,364
2017-05-26 $86.17 $86.32 $86.07 $86.22 $25.98 223,749
2017-05-25 $85.73 $86.39 $85.72 $86.28 $26.00 205,797
2017-05-24 $85.56 $85.70 $85.41 $85.59 $25.79 114,774
2017-05-23 $85.20 $85.62 $84.84 $85.44 $25.75 194,754
2017-05-22 $84.92 $85.30 $84.92 $85.08 $25.64 249,522
2017-05-19 $84.74 $85.08 $84.62 $84.72 $25.53 308,040
2017-05-18 $84.28 $85.16 $84.13 $84.65 $25.51 666,378
2017-05-17 $84.67 $84.83 $84.25 $84.36 $25.42 711,594
2017-05-16 $85.56 $85.72 $85.13 $85.47 $25.76 338,145
2017-05-15 $84.97 $85.54 $84.96 $85.41 $25.74 530,601
2017-05-12 $85.17 $85.33 $84.76 $84.85 $25.57 711,009
2017-05-11 $85.55 $85.69 $84.84 $85.41 $25.74 358,926
2017-05-10 $85.45 $85.87 $85.38 $85.72 $25.83 1,164,813
2017-05-09 $86.67 $86.67 $85.49 $85.60 $25.80 5,479,065
2017-05-08 $86.94 $86.94 $86.53 $86.59 $26.09 147,942
2017-05-05 $87.05 $87.05 $86.72 $86.94 $26.20 249,900
2017-05-04 $86.60 $87.34 $86.46 $86.85 $26.17 437,169
2017-05-03 $86.15 $86.62 $85.90 $86.33 $26.02 957,978
2017-05-02 $86.42 $86.59 $85.95 $86.12 $25.95 536,391
2017-05-01 $86.58 $86.68 $86.08 $86.43 $26.05 605,184
2017-04-28 $87.35 $87.35 $86.42 $86.42 $26.04 274,737
2017-04-27 $86.98 $87.52 $86.61 $87.33 $26.32 400,770
2017-04-26 $86.64 $87.50 $86.62 $86.86 $26.18 418,986
2017-04-25 $86.35 $86.81 $86.35 $86.62 $26.10 557,901
2017-04-24 $85.92 $86.17 $85.61 $85.90 $25.89 310,566
2017-04-21 $85.20 $85.34 $84.86 $84.86 $25.57 259,695
2017-04-20 $84.91 $85.43 $84.53 $85.28 $25.70 292,731
2017-04-19 $85.05 $85.27 $84.43 $84.60 $25.49 675,474
2017-04-18 $84.73 $84.90 $84.33 $84.73 $25.53 579,810
2017-04-17 $84.12 $85.10 $84.12 $85.01 $25.62 922,932
2017-04-13 $84.67 $84.85 $83.94 $83.94 $25.30 364,092
2017-04-12 $85.62 $85.62 $84.58 $84.77 $25.55 295,206
2017-04-11 $85.38 $85.68 $84.74 $85.49 $25.76 501,354
2017-04-10 $85.40 $85.86 $85.20 $85.65 $25.81 225,462
2017-04-07 $85.32 $85.65 $84.98 $85.32 $25.71 242,172
2017-04-06 $85.25 $85.72 $84.86 $85.48 $25.76 212,967
2017-04-05 $86.43 $86.50 $85.15 $85.23 $25.68 304,272
2017-04-04 $85.48 $86.15 $85.47 $86.09 $25.94 155,604
2017-04-03 $86.01 $86.12 $84.97 $85.49 $25.76 475,185
2017-03-31 $85.89 $86.29 $85.79 $85.94 $25.90 445,839
2017-03-30 $85.33 $86.16 $85.33 $86.06 $25.93 265,662
2017-03-29 $85.64 $85.64 $85.28 $85.31 $25.71 141,621
2017-03-28 $84.90 $85.96 $84.88 $85.79 $25.85 356,139
2017-03-27 $84.41 $85.11 $83.86 $84.99 $25.61 466,362
2017-03-24 $85.48 $85.80 $84.76 $85.07 $25.64 156,330
2017-03-23 $85.07 $85.89 $84.90 $85.30 $25.71 266,196
2017-03-22 $85.03 $85.32 $84.48 $85.17 $25.67 335,073
2017-03-21 $86.75 $86.80 $85.09 $85.15 $25.66 493,938
2017-03-20 $86.97 $86.97 $86.45 $86.48 $26.06 275,094
2017-03-17 $87.32 $87.39 $86.52 $86.99 $26.21 935,448
2017-03-16 $87.87 $88.01 $87.49 $87.59 $26.31 363,207
2017-03-15 $87.35 $87.73 $87.31 $87.64 $26.32 494,733
2017-03-14 $87.07 $87.37 $86.90 $87.28 $26.22 342,252
2017-03-13 $87.18 $87.44 $87.01 $87.31 $26.23 255,846
2017-03-10 $87.18 $87.38 $86.79 $87.26 $26.21 175,278
2017-03-09 $86.93 $87.21 $86.67 $86.86 $26.09 524,070
2017-03-08 $87.36 $87.59 $86.83 $86.83 $26.08 209,574
2017-03-07 $87.16 $87.23 $86.91 $86.99 $26.13 210,081
2017-03-06 $87.43 $87.53 $87.21 $87.22 $26.20 1,180,488
2017-03-03 $87.66 $87.95 $87.45 $87.83 $26.38 206,703
2017-03-02 $88.69 $89.51 $87.67 $87.70 $26.34 271,302
2017-03-01 $88.30 $88.88 $88.15 $88.69 $26.64 316,569
2017-02-28 $87.12 $87.38 $86.96 $87.34 $26.23 266,259
2017-02-27 $87.49 $87.49 $87.14 $87.24 $26.20 297,483
2017-02-24 $87.36 $87.72 $87.26 $87.63 $26.32 233,964
2017-02-23 $87.66 $87.84 $87.30 $87.82 $26.38 189,474
2017-02-22 $87.14 $87.55 $87.08 $87.46 $26.27 183,540
2017-02-21 $87.33 $87.59 $87.13 $87.33 $26.23 299,664
2017-02-17 $87.09 $87.35 $86.71 $87.17 $26.18 302,841
2017-02-16 $86.84 $87.35 $86.73 $87.31 $26.23 341,754
2017-02-15 $86.36 $86.89 $86.12 $86.89 $26.10 446,811
2017-02-14 $86.06 $86.60 $85.98 $86.50 $25.98 281,688
2017-02-13 $85.73 $86.37 $85.72 $86.13 $25.87 276,846
2017-02-10 $85.13 $85.70 $85.13 $85.53 $25.69 261,072
2017-02-09 $84.48 $85.20 $84.48 $85.01 $25.53 265,938
2017-02-08 $84.36 $84.40 $83.96 $84.37 $25.34 351,321
2017-02-07 $84.70 $84.86 $84.32 $84.45 $25.37 325,593
2017-02-06 $84.37 $84.85 $84.26 $84.50 $25.38 678,162
2017-02-03 $84.60 $84.81 $84.39 $84.64 $25.42 338,043
2017-02-02 $83.37 $84.34 $83.37 $83.92 $25.21 390,732
2017-02-01 $83.62 $84.05 $83.20 $83.43 $25.06 508,056
2017-01-31 $83.30 $83.72 $82.87 $83.34 $25.03 472,851
2017-01-30 $83.71 $83.71 $82.93 $83.42 $25.06 530,133
2017-01-27 $84.27 $84.27 $83.88 $84.06 $25.25 212,856
2017-01-26 $84.05 $84.43 $84.03 $84.39 $25.35 373,725
2017-01-25 $83.63 $84.19 $83.52 $84.09 $25.26 490,215
2017-01-24 $82.91 $83.50 $82.91 $83.23 $25.00 569,451
2017-01-23 $82.99 $83.26 $82.68 $82.88 $24.90 2,349,276
2017-01-20 $83.25 $83.57 $82.92 $83.09 $24.96 367,659
2017-01-19 $83.53 $83.64 $82.58 $83.05 $24.95 5,809,380
2017-01-18 $82.89 $83.47 $82.63 $83.43 $25.06 268,086
2017-01-17 $82.88 $83.03 $82.44 $82.62 $24.82 382,248
2017-01-13 $83.05 $83.72 $83.04 $83.16 $24.98 175,383
2017-01-12 $83.17 $83.17 $82.22 $82.82 $24.88 536,355
2017-01-11 $83.12 $83.51 $82.93 $83.42 $25.06 302,190
2017-01-10 $82.76 $83.53 $82.67 $83.20 $24.99 493,407
2017-01-09 $83.49 $83.49 $82.70 $82.78 $24.86 792,081
2017-01-06 $83.53 $83.97 $83.41 $83.71 $25.14 221,283
2017-01-05 $83.75 $83.83 $83.03 $83.43 $25.06 396,972
2017-01-04 $83.24 $84.10 $83.24 $83.89 $25.20 404,229
2017-01-03 $83.52 $83.60 $82.69 $83.18 $24.99 227,514
2016-12-30 $83.02 $83.12 $82.72 $82.95 $24.92 407,289
2016-12-29 $82.97 $83.23 $82.78 $82.94 $24.91 326,040
2016-12-28 $83.68 $83.73 $82.89 $82.96 $24.92 245,013
2016-12-27 $83.79 $83.85 $83.60 $83.62 $25.12 139,257
2016-12-23 $83.60 $83.73 $83.47 $83.71 $25.14 171,090
2016-12-22 $83.74 $83.79 $83.23 $83.68 $25.14 257,952
2016-12-21 $83.69 $83.91 $83.51 $83.79 $25.17 356,748
2016-12-20 $83.40 $83.70 $83.32 $83.68 $25.14 299,943
2016-12-19 $82.63 $83.19 $82.57 $83.16 $24.98 717,210
2016-12-16 $82.96 $83.09 $82.21 $82.36 $24.74 2,959,047
2016-12-15 $83.07 $83.74 $82.96 $83.16 $24.84 495,696
2016-12-14 $83.18 $83.73 $82.69 $82.87 $24.76 2,285,778
2016-12-13 $83.59 $83.91 $83.07 $83.47 $24.93 265,656
2016-12-12 $83.32 $83.44 $83.01 $83.35 $24.90 226,413
2016-12-09 $83.29 $83.37 $82.92 $83.35 $24.90 283,731
2016-12-08 $82.77 $83.50 $82.62 $83.19 $24.85 721,782
2016-12-07 $81.93 $82.67 $81.92 $82.56 $24.66 1,106,865
2016-12-06 $81.32 $81.92 $81.13 $81.89 $24.46 867,453
2016-12-05 $81.16 $81.25 $80.84 $81.13 $24.24 232,041
2016-12-02 $81.04 $81.27 $80.54 $80.69 $24.10 750,180
2016-12-01 $81.02 $81.49 $80.99 $81.07 $24.22 582,717
2016-11-30 $81.37 $81.49 $80.67 $80.71 $24.11 482,316
2016-11-29 $80.75 $81.03 $80.75 $80.78 $24.13 399,693
2016-11-28 $81.02 $81.19 $80.65 $80.72 $24.11 340,026
2016-11-25 $81.33 $81.37 $81.14 $81.37 $24.31 182,928
2016-11-23 $80.76 $81.21 $80.65 $81.16 $24.24 2,036,574
2016-11-22 $80.77 $80.88 $80.41 $80.67 $24.10 864,855
2016-11-21 $80.65 $80.82 $80.19 $80.63 $24.09 327,852
2016-11-18 $80.36 $80.52 $80.15 $80.37 $24.01 626,808
2016-11-17 $79.63 $80.26 $79.44 $80.24 $23.97 317,928
2016-11-16 $79.57 $80.29 $79.22 $79.49 $23.75 249,225
2016-11-15 $79.70 $79.99 $79.18 $79.99 $23.90 515,469
2016-11-14 $79.33 $80.34 $79.33 $80.00 $23.90 1,363,371
2016-11-11 $78.15 $79.00 $78.15 $78.96 $23.59 653,361
2016-11-10 $77.30 $78.64 $77.30 $78.43 $23.43 422,994
2016-11-09 $75.20 $77.02 $75.20 $76.65 $22.90 451,182
2016-11-08 $74.48 $75.33 $74.37 $75.13 $22.44 231,180
2016-11-07 $74.39 $74.61 $74.36 $74.61 $22.29 141,252
2016-11-04 $73.91 $74.00 $73.41 $73.46 $21.94 177,501
2016-11-03 $73.72 $74.32 $73.69 $73.78 $22.04 103,884
2016-11-02 $73.67 $73.86 $73.45 $73.61 $21.99 235,692
2016-11-01 $74.48 $74.48 $73.28 $73.72 $22.02 947,562
2016-10-31 $74.27 $74.56 $74.20 $74.30 $22.20 143,202
2016-10-28 $74.09 $74.71 $73.58 $73.90 $22.08 187,950
2016-10-27 $74.61 $74.82 $73.93 $73.98 $22.10 136,911
2016-10-26 $73.90 $74.51 $73.90 $74.30 $22.20 268,662
2016-10-25 $74.22 $74.40 $73.93 $74.05 $22.12 723,246
2016-10-24 $74.48 $74.72 $74.24 $74.31 $22.20 120,648
2016-10-21 $74.29 $74.37 $74.01 $74.32 $22.20 159,852
2016-10-20 $75.49 $75.49 $74.69 $74.71 $22.32 193,812
2016-10-19 $75.81 $75.86 $75.51 $75.74 $22.63 118,704
2016-10-18 $76.27 $76.29 $75.63 $75.75 $22.63 408,243
2016-10-17 $75.89 $76.00 $75.63 $75.72 $22.62 143,832
2016-10-14 $76.01 $76.37 $75.78 $75.82 $22.65 452,697
2016-10-13 $75.42 $75.59 $74.93 $75.45 $22.54 399,153
2016-10-12 $75.25 $75.99 $75.25 $75.86 $22.66 462,165
2016-10-11 $75.63 $75.78 $74.98 $75.20 $22.46 344,652
2016-10-10 $75.68 $76.04 $75.68 $75.79 $22.64 442,665
2016-10-07 $74.94 $75.53 $74.94 $75.34 $22.51 146,244
2016-10-06 $75.23 $75.31 $74.68 $74.99 $22.40 590,106
2016-10-05 $74.76 $75.36 $74.76 $75.17 $22.46 292,440
2016-10-04 $73.75 $74.61 $73.34 $74.57 $22.28 331,371
2016-10-03 $73.95 $73.95 $73.43 $73.71 $22.02 171,345
2016-09-30 $73.84 $74.36 $73.68 $74.10 $22.14 133,344
2016-09-29 $74.37 $74.56 $73.33 $73.58 $21.98 434,097
2016-09-28 $73.96 $74.45 $73.64 $74.43 $22.23 181,356
2016-09-27 $73.09 $73.84 $73.09 $73.78 $22.04 120,105
2016-09-26 $73.62 $73.62 $73.19 $73.24 $21.88 143,043
2016-09-23 $74.69 $74.73 $73.94 $73.94 $22.09 477,258
2016-09-22 $74.70 $74.95 $74.65 $74.87 $22.37 128,814
2016-09-21 $73.71 $74.47 $73.71 $74.46 $22.24 361,890
2016-09-20 $73.81 $73.81 $73.41 $73.48 $21.95 101,271
2016-09-19 $73.30 $73.74 $73.09 $73.43 $21.94 212,592
2016-09-16 $73.56 $73.58 $72.91 $73.02 $21.81 874,614
2016-09-15 $73.30 $74.23 $73.30 $74.08 $22.04 241,776
2016-09-14 $73.80 $73.91 $73.26 $73.32 $21.82 263,073
2016-09-13 $73.94 $73.99 $73.45 $73.73 $21.94 253,107
2016-09-12 $73.52 $74.76 $73.09 $74.58 $22.19 262,689
2016-09-09 $74.61 $75.13 $73.84 $73.85 $21.98 331,617
2016-09-08 $75.23 $75.28 $74.96 $74.96 $22.31 148,113
2016-09-07 $74.95 $75.30 $74.84 $75.29 $22.40 185,535
2016-09-06 $75.22 $75.32 $74.56 $75.03 $22.33 283,224
2016-09-02 $74.75 $75.18 $74.72 $75.14 $22.36 292,725
2016-09-01 $74.88 $75.11 $74.06 $74.58 $22.19 467,457
2016-08-31 $75.01 $75.11 $74.37 $74.88 $22.28 409,608
2016-08-30 $74.56 $75.02 $74.56 $74.95 $22.30 238,506
2016-08-29 $73.92 $74.57 $73.90 $74.45 $22.15 1,140,444
2016-08-26 $73.98 $74.14 $73.29 $73.63 $21.91 961,185
2016-08-25 $73.11 $73.68 $73.02 $73.63 $21.91 230,658
2016-08-24 $72.95 $73.18 $72.95 $73.09 $21.75 238,203
2016-08-23 $73.11 $73.32 $72.95 $72.97 $21.71 153,021
2016-08-22 $72.79 $72.96 $72.56 $72.96 $21.71 103,062
2016-08-19 $72.69 $72.92 $72.38 $72.86 $21.68 166,407
2016-08-18 $72.66 $72.89 $72.57 $72.89 $21.69 2,670,645
2016-08-17 $72.65 $72.71 $72.33 $72.64 $21.61 191,496
2016-08-16 $72.69 $72.92 $72.65 $72.66 $21.62 141,795
2016-08-15 $72.60 $72.92 $72.60 $72.85 $21.68 106,245
2016-08-12 $72.47 $72.53 $72.25 $72.37 $21.53 133,299
2016-08-11 $72.93 $72.93 $72.69 $72.73 $21.64 1,990,062
2016-08-10 $72.99 $73.08 $72.64 $72.73 $21.64 160,455
2016-08-09 $72.83 $73.05 $72.83 $72.98 $21.72 89,976
2016-08-08 $72.76 $72.95 $72.69 $72.85 $21.68 2,061,171
2016-08-05 $72.22 $72.69 $71.89 $72.69 $21.63 352,812
2016-08-04 $72.08 $72.17 $71.69 $71.74 $21.35 98,649
2016-08-03 $71.60 $72.31 $71.60 $72.17 $21.48 1,996,737
2016-08-02 $71.42 $71.59 $71.00 $71.25 $21.20 186,912
2016-08-01 $71.87 $72.06 $71.40 $71.53 $21.28 271,347
2016-07-29 $72.03 $72.08 $71.65 $71.89 $21.39 469,578
2016-07-28 $71.91 $72.40 $71.91 $72.29 $21.51 202,458
2016-07-27 $72.16 $72.30 $71.81 $71.94 $21.41 191,388
2016-07-26 $72.08 $72.50 $71.96 $72.14 $21.47 211,863
2016-07-25 $72.27 $72.40 $72.03 $72.10 $21.45 1,676,556
2016-07-22 $71.78 $72.33 $71.78 $72.30 $21.51 127,884
2016-07-21 $71.80 $71.91 $71.55 $71.70 $21.34 152,064
2016-07-20 $71.73 $72.03 $71.61 $71.86 $21.38 90,672
2016-07-19 $71.47 $71.57 $71.32 $71.57 $21.30 131,892
2016-07-18 $71.85 $71.93 $71.51 $71.62 $21.31 159,801
2016-07-15 $72.20 $72.25 $71.69 $71.82 $21.37 181,770
2016-07-14 $72.44 $72.44 $72.00 $72.00 $21.42 444,231
2016-07-13 $71.71 $71.75 $71.37 $71.56 $21.29 192,171
2016-07-12 $71.62 $72.00 $71.58 $71.67 $21.33 177,372
2016-07-11 $70.96 $71.41 $70.96 $71.20 $21.19 447,279
2016-07-08 $70.46 $70.97 $70.46 $70.90 $21.10 232,959
2016-07-07 $69.93 $70.47 $69.48 $69.80 $20.77 285,714
2016-07-06 $69.28 $69.88 $69.07 $69.88 $20.79 248,055
2016-07-05 $70.37 $70.37 $69.36 $69.69 $20.74 202,197
2016-07-01 $71.09 $71.30 $70.72 $70.92 $21.10 377,451
2016-06-30 $69.57 $71.14 $69.52 $71.11 $21.16 241,791
2016-06-29 $68.33 $69.42 $68.33 $69.40 $20.65 188,358
2016-06-28 $67.29 $68.00 $67.06 $67.99 $20.23 172,521
2016-06-27 $67.85 $67.86 $66.23 $66.43 $19.77 450,837
2016-06-24 $69.30 $69.96 $68.51 $68.58 $20.41 1,041,135
2016-06-23 $71.39 $72.15 $71.39 $72.12 $21.46 484,158
2016-06-22 $70.79 $71.28 $70.75 $70.77 $21.06 439,644
2016-06-21 $70.64 $70.86 $70.37 $70.71 $21.04 138,675
2016-06-20 $70.81 $71.16 $70.33 $70.37 $20.94 338,598
2016-06-17 $69.90 $70.08 $69.55 $69.90 $20.80 203,757
2016-06-16 $69.43 $70.19 $69.11 $70.19 $20.80 220,674
2016-06-15 $70.38 $70.54 $69.81 $69.89 $20.71 351,543
2016-06-14 $70.61 $70.86 $69.96 $70.23 $20.81 174,093
2016-06-13 $71.45 $71.79 $70.76 $70.76 $20.97 160,371
2016-06-10 $71.96 $72.01 $71.41 $71.68 $21.24 313,185
2016-06-09 $72.50 $72.55 $72.26 $72.49 $21.48 120,909
2016-06-08 $72.53 $72.88 $72.53 $72.83 $21.59 115,698
2016-06-07 $72.70 $72.83 $72.54 $72.57 $21.51 240,564
2016-06-06 $72.34 $72.86 $72.34 $72.63 $21.53 130,401
2016-06-03 $72.65 $72.65 $71.82 $72.35 $21.44 291,936
2016-06-02 $72.94 $73.11 $72.73 $73.11 $21.67 169,836
2016-06-01 $72.63 $73.11 $72.28 $73.09 $21.66 278,862
2016-05-31 $73.20 $73.36 $72.72 $73.06 $21.65 389,115
2016-05-27 $72.39 $72.95 $72.39 $72.95 $21.62 825,663
2016-05-26 $72.60 $72.60 $72.26 $72.35 $21.44 239,775
2016-05-25 $72.72 $73.13 $72.56 $72.67 $21.54 431,088
2016-05-24 $71.86 $72.58 $71.74 $72.51 $21.49 365,421
2016-05-23 $71.66 $71.71 $71.26 $71.44 $21.17 645,726
2016-05-20 $71.31 $72.09 $71.28 $71.77 $21.27 346,890
2016-05-19 $71.38 $71.61 $70.58 $71.08 $21.07 394,782
2016-05-18 $70.48 $71.85 $70.29 $71.66 $21.24 9,463,854
2016-05-17 $70.92 $71.15 $70.25 $70.44 $20.88 118,923
2016-05-16 $70.79 $71.25 $70.79 $70.95 $21.03 58,023
2016-05-13 $71.14 $71.33 $70.62 $70.79 $20.98 55,716
2016-05-12 $71.09 $71.32 $70.60 $71.13 $21.08 102,480
2016-05-11 $71.10 $71.67 $70.86 $70.86 $21.00 68,106
2016-05-10 $70.60 $71.35 $70.60 $71.35 $21.15 137,376
2016-05-09 $70.11 $70.53 $70.00 $70.35 $20.85 352,593
2016-05-06 $69.91 $70.31 $69.84 $70.25 $20.82 49,479
2016-05-05 $70.25 $70.67 $70.19 $70.34 $20.85 189,792
2016-05-04 $69.71 $70.44 $69.65 $70.09 $20.77 198,306
2016-05-03 $70.28 $70.52 $69.69 $70.50 $20.89 876,525
2016-05-02 $70.08 $70.88 $70.01 $70.84 $21.00 2,135,793
2016-04-29 $69.47 $69.97 $69.31 $69.82 $20.69 123,243
2016-04-28 $69.89 $70.05 $69.31 $69.38 $20.56 129,816
2016-04-27 $70.22 $70.53 $70.22 $70.34 $20.85 152,814
2016-04-26 $70.01 $70.30 $69.86 $70.23 $20.81 543,207
2016-04-25 $70.02 $70.02 $69.35 $69.93 $20.73 2,043,645
2016-04-22 $69.66 $70.32 $69.59 $70.26 $20.82 478,146
2016-04-21 $70.41 $70.56 $69.51 $69.54 $20.61 132,561
2016-04-20 $70.19 $70.79 $70.10 $70.62 $20.93 82,092
2016-04-19 $70.09 $70.49 $69.98 $70.13 $20.78 84,588
2016-04-18 $69.34 $69.92 $69.23 $69.92 $20.72 88,533
2016-04-15 $69.53 $69.72 $69.45 $69.55 $20.61 77,187
2016-04-14 $69.54 $69.87 $69.29 $69.51 $20.60 231,330
2016-04-13 $68.89 $69.60 $68.87 $69.59 $20.62 69,378
2016-04-12 $67.61 $68.55 $67.54 $68.49 $20.30 199,719
2016-04-11 $67.68 $68.09 $67.46 $67.52 $20.01 478,686
2016-04-08 $67.63 $67.90 $67.21 $67.37 $19.97 995,328
2016-04-07 $67.75 $67.79 $66.83 $67.12 $19.89 265,803
2016-04-06 $68.09 $68.31 $67.71 $68.11 $20.19 688,095
2016-04-05 $68.62 $68.68 $68.12 $68.16 $20.20 209,187
2016-04-04 $69.83 $69.85 $69.04 $69.09 $20.48 110,769
2016-04-01 $68.94 $69.94 $68.72 $69.92 $20.72 195,801
2016-03-31 $69.46 $69.64 $69.05 $69.24 $20.52 100,269
2016-03-30 $69.58 $69.99 $69.39 $69.57 $20.62 80,676
2016-03-29 $68.58 $69.08 $68.45 $69.08 $20.47 150,837
2016-03-28 $68.46 $68.89 $68.31 $68.79 $20.39 63,354
2016-03-24 $68.50 $68.50 $67.70 $68.13 $20.19 113,271
2016-03-23 $69.40 $69.40 $68.89 $68.91 $20.42 41,982
2016-03-22 $69.32 $69.84 $69.09 $69.43 $20.58 116,244
2016-03-21 $69.37 $69.83 $69.35 $69.65 $20.64 173,172
2016-03-18 $69.35 $69.69 $69.10 $69.48 $20.59 490,422
2016-03-17 $68.62 $69.64 $68.44 $69.47 $20.51 198,618
2016-03-16 $68.13 $68.76 $68.13 $68.56 $20.24 133,266
2016-03-15 $68.00 $68.30 $67.77 $68.24 $20.15 123,876
2016-03-14 $68.43 $68.54 $68.09 $68.33 $20.17 182,661
2016-03-11 $67.58 $68.67 $67.58 $68.63 $20.26 309,324
2016-03-10 $67.35 $67.58 $66.37 $67.03 $19.79 170,985
2016-03-09 $67.15 $67.15 $66.70 $67.01 $19.78 134,697
2016-03-08 $67.25 $67.25 $66.47 $66.79 $19.72 169,662
2016-03-07 $67.29 $67.67 $67.23 $67.58 $19.95 327,948
2016-03-04 $67.61 $67.73 $67.10 $67.56 $19.95 151,935
2016-03-03 $67.13 $67.45 $66.94 $67.44 $19.91 128,265
2016-03-02 $66.68 $67.08 $66.53 $67.08 $19.81 182,970
2016-03-01 $65.44 $66.74 $65.44 $66.73 $19.70 224,076
2016-02-29 $65.54 $65.69 $65.04 $65.06 $19.21 113,445
2016-02-26 $65.84 $66.09 $65.60 $65.69 $19.40 83,397
2016-02-25 $64.94 $65.58 $64.87 $65.57 $19.36 97,902
2016-02-24 $64.11 $64.93 $63.84 $64.82 $19.14 150,105
2016-02-23 $65.19 $65.19 $64.62 $64.65 $19.09 146,988
2016-02-22 $65.36 $65.61 $65.25 $65.37 $19.30 121,017
2016-02-19 $64.63 $64.96 $64.54 $64.92 $19.17 307,512
2016-02-18 $64.82 $65.01 $64.60 $64.88 $19.16 160,143
2016-02-17 $64.28 $64.93 $64.28 $64.78 $19.13 272,616
2016-02-16 $63.90 $64.05 $63.39 $63.93 $18.88 756,459
2016-02-12 $62.23 $63.37 $62.23 $63.25 $18.67 725,133
2016-02-11 $61.76 $62.00 $61.34 $61.59 $18.18 187,152
2016-02-10 $63.36 $64.00 $62.89 $62.89 $18.57 532,305
2016-02-09 $62.64 $63.49 $62.64 $63.20 $18.66 806,082
2016-02-08 $63.26 $63.48 $62.53 $63.31 $18.69 227,424
2016-02-05 $64.07 $64.46 $63.75 $63.93 $18.88 374,235
2016-02-04 $64.17 $64.66 $63.86 $64.37 $19.01 548,577
2016-02-03 $64.53 $64.63 $63.31 $64.36 $19.00 859,914
2016-02-02 $64.92 $65.09 $64.21 $64.33 $18.99 513,609
2016-02-01 $65.31 $65.73 $64.87 $65.47 $19.33 322,608
2016-01-29 $64.33 $65.62 $64.33 $65.62 $19.37 269,364
2016-01-28 $63.96 $64.29 $63.49 $64.20 $18.96 218,970
2016-01-27 $63.52 $64.30 $63.20 $63.49 $18.75 178,485
2016-01-26 $63.08 $64.00 $63.08 $63.65 $18.79 481,227
2016-01-25 $63.78 $63.83 $62.78 $62.82 $18.55 534,144
2016-01-22 $63.62 $64.07 $63.52 $63.95 $18.88 734,454
2016-01-21 $62.92 $63.54 $62.65 $62.86 $18.56 153,903
2016-01-20 $62.81 $63.34 $61.60 $62.80 $18.54 409,575
2016-01-19 $64.47 $64.55 $63.38 $63.68 $18.80 438,297
2016-01-15 $63.75 $64.19 $63.27 $63.98 $18.89 392,979
2016-01-14 $64.35 $65.37 $64.03 $64.90 $19.16 671,247
2016-01-13 $65.88 $66.10 $64.05 $64.27 $18.98 1,630,425
2016-01-12 $65.76 $65.84 $64.69 $65.47 $19.33 466,755
2016-01-11 $65.62 $65.85 $64.69 $65.27 $19.27 455,163
2016-01-08 $66.51 $66.51 $65.29 $65.38 $19.30 328,821
2016-01-07 $66.54 $66.95 $66.01 $66.03 $19.50 452,322
2016-01-06 $67.89 $67.93 $67.21 $67.56 $19.95 419,442
2016-01-05 $68.43 $68.73 $68.19 $68.64 $20.27 485,400
2016-01-04 $68.52 $68.52 $67.67 $68.34 $20.18 396,324
2015-12-31 $70.05 $70.32 $69.49 $69.50 $20.52 293,397
2015-12-30 $70.69 $70.76 $70.24 $70.29 $20.75 188,721
2015-12-29 $70.43 $70.81 $70.25 $70.72 $20.88 339,039
2015-12-28 $69.86 $70.10 $69.54 $70.06 $20.69 449,643
2015-12-24 $69.78 $70.40 $69.76 $70.14 $20.71 43,599
2015-12-23 $69.34 $69.80 $69.20 $69.80 $20.61 72,186
2015-12-22 $68.50 $69.19 $68.13 $69.03 $20.38 154,107
2015-12-21 $68.06 $68.37 $67.62 $68.30 $20.17 289,911
2015-12-18 $68.64 $68.64 $67.63 $67.63 $19.97 1,461,990
2015-12-17 $70.33 $70.33 $69.12 $69.13 $20.29 1,971,708
2015-12-16 $70.20 $70.37 $69.42 $70.17 $20.59 201,225
2015-12-15 $69.41 $69.95 $69.38 $69.82 $20.49 2,757,411
2015-12-14 $69.27 $69.63 $68.53 $68.90 $20.22 1,117,272
2015-12-11 $69.71 $70.03 $69.03 $69.27 $20.33 203,922
2015-12-10 $70.48 $70.83 $70.30 $70.39 $20.66 937,887
2015-12-09 $71.30 $71.86 $70.40 $70.51 $20.69 229,926
2015-12-08 $71.84 $71.95 $71.45 $71.60 $21.01 295,785
2015-12-07 $72.61 $72.75 $72.03 $72.32 $21.23 134,847
2015-12-04 $71.58 $72.79 $71.58 $72.79 $21.36 142,326
2015-12-03 $72.66 $72.66 $71.25 $71.42 $20.96 265,158
2015-12-02 $73.08 $73.16 $72.39 $72.43 $21.26 192,810
2015-12-01 $72.61 $73.10 $72.60 $73.07 $21.45 434,817
2015-11-30 $72.50 $72.65 $72.17 $72.37 $21.24 221,550
2015-11-27 $72.27 $72.41 $72.10 $72.40 $21.25 36,132
2015-11-25 $72.47 $72.47 $72.12 $72.23 $21.20 332,715
2015-11-24 $72.06 $72.55 $71.76 $72.42 $21.26 705,930
2015-11-23 $72.35 $72.72 $72.27 $72.38 $21.24 797,247
2015-11-20 $72.28 $72.61 $72.27 $72.36 $21.24 193,938
2015-11-19 $72.01 $72.15 $71.87 $72.11 $21.16 692,991
2015-11-18 $71.16 $72.07 $71.16 $72.05 $21.15 102,582
2015-11-17 $71.38 $71.75 $70.94 $70.99 $20.84 176,124
2015-11-16 $70.45 $71.27 $70.32 $71.27 $20.92 73,353
2015-11-13 $70.51 $71.00 $70.42 $70.53 $20.70 188,205
2015-11-12 $71.77 $71.77 $70.68 $70.70 $20.75 131,874
2015-11-11 $72.38 $72.48 $72.01 $72.11 $21.16 355,509
2015-11-10 $71.79 $72.25 $71.79 $72.20 $21.19 167,040
2015-11-09 $72.61 $72.64 $71.69 $71.93 $21.11 153,357
2015-11-06 $72.40 $72.58 $72.03 $72.58 $21.30 100,071
2015-11-05 $71.57 $71.92 $71.56 $71.88 $21.10 461,505
2015-11-04 $72.06 $72.06 $71.45 $71.56 $21.00 333,060
2015-11-03 $71.86 $72.16 $71.69 $71.95 $21.12 645,936
2015-11-02 $71.28 $72.11 $71.28 $71.98 $21.13 598,248
2015-10-30 $72.19 $72.19 $71.13 $71.15 $20.88 181,941
2015-10-29 $71.88 $72.37 $71.88 $72.19 $21.19 123,918
2015-10-28 $70.77 $72.03 $70.77 $72.03 $21.14 75,693
2015-10-27 $70.90 $70.91 $70.38 $70.63 $20.73 98,814
2015-10-26 $71.42 $71.49 $71.06 $71.31 $20.93 100,812
2015-10-23 $71.26 $71.45 $70.97 $71.45 $20.97 162,354
2015-10-22 $70.65 $71.25 $70.65 $70.86 $20.80 89,418
2015-10-21 $70.92 $71.08 $70.31 $70.35 $20.65 90,585
2015-10-20 $70.34 $70.89 $70.28 $70.78 $20.77 384,954
2015-10-19 $69.96 $70.34 $69.96 $70.29 $20.63 152,781
2015-10-16 $70.04 $70.28 $69.83 $70.23 $20.61 153,825
2015-10-15 $69.16 $69.97 $69.06 $69.96 $20.53 86,652
2015-10-14 $69.44 $69.56 $68.84 $68.89 $20.22 711,927
2015-10-13 $69.67 $70.06 $69.45 $69.47 $20.39 83,454
2015-10-12 $69.75 $70.04 $69.70 $69.91 $20.52 530,643
2015-10-09 $70.06 $70.30 $69.62 $69.75 $20.47 121,992
2015-10-08 $69.21 $70.09 $69.21 $70.03 $20.55 105,189
2015-10-07 $68.93 $69.47 $68.86 $69.38 $20.36 157,149
2015-10-06 $68.56 $68.78 $68.43 $68.65 $20.15 479,043
2015-10-05 $68.02 $68.69 $68.02 $68.65 $20.15 123,369
2015-10-02 $66.41 $67.54 $66.14 $67.54 $19.82 697,539
2015-10-01 $67.53 $67.73 $66.74 $67.27 $19.74 225,330
2015-09-30 $67.54 $67.84 $67.03 $67.52 $19.82 284,922
2015-09-29 $66.74 $67.03 $66.51 $66.99 $19.66 467,346
2015-09-28 $67.56 $67.59 $66.57 $66.67 $19.57 189,762
2015-09-25 $67.93 $68.34 $67.59 $67.93 $19.94 1,190,331
2015-09-24 $66.95 $67.53 $66.73 $67.49 $19.81 163,602
2015-09-23 $67.37 $67.68 $67.19 $67.39 $19.78 71,007
2015-09-22 $67.39 $67.56 $67.14 $67.41 $19.78 151,854
2015-09-21 $67.72 $68.35 $67.72 $68.06 $19.98 64,560
2015-09-18 $67.66 $67.94 $67.26 $67.40 $19.78 188,583
2015-09-17 $69.22 $69.63 $68.69 $68.72 $20.08 168,531
2015-09-16 $68.92 $69.25 $68.82 $69.23 $20.23 151,638
2015-09-15 $68.38 $69.02 $68.35 $68.94 $20.15 127,530
2015-09-14 $68.36 $68.39 $68.13 $68.21 $19.93 204,762
2015-09-11 $67.80 $68.45 $67.79 $68.45 $20.00 132,615
2015-09-10 $67.75 $68.52 $67.74 $68.11 $19.91 382,383
2015-09-09 $68.86 $69.36 $67.76 $67.85 $19.83 242,970
2015-09-08 $67.92 $68.36 $67.70 $68.35 $19.98 124,944
2015-09-04 $67.39 $67.56 $66.82 $67.04 $19.59 97,323
2015-09-03 $67.92 $68.51 $67.87 $68.07 $19.89 160,782
2015-09-02 $67.53 $67.84 $67.07 $67.84 $19.83 203,352
2015-09-01 $67.12 $67.65 $66.75 $66.87 $19.54 458,253
2015-08-31 $68.20 $68.60 $68.10 $68.45 $20.00 226,095
2015-08-28 $68.59 $68.71 $68.21 $68.45 $20.00 114,594
2015-08-27 $68.09 $68.99 $67.82 $68.79 $20.10 371,631
2015-08-26 $66.76 $67.57 $66.21 $67.42 $19.70 425,424

SPDR S&P Insurance ETF (KIE) News Headlines

Recent SPDR S&P Insurance ETF (KIE) News
Similar Companies to SPDR S&P Insurance ETF (KIE) 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.