SPDR ICE Preferred Securities ETF (PSK) Exchange: NYSE ARCA

Data as of April 26, 2024

$33.45 ($-0.05) -0.15%

SPDR ICE Preferred Securities ETF - Daily Information
Click for more stock information on SPDR ICE Preferred Securities ETF.
Daily Information Data
Date April 26, 2024
Open $33.60
Previous Close $33.45
High $33.73
Low $33.45
Adjusted Open $33.60
Previous Adjusted Close $33.45
Adjusted High $33.73
Adjusted Low $33.45

About SPDR ICE Preferred Securities ETF (PSK)

In seeking to track the performance of Wells Fargo Hybrid and Preferred Securities Aggregate 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”) 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 is a modified market capitalization weighted index designed to measure the performance of non-convertible preferred stock and securities that are functionally equivalent to preferred stock, including, but not limited to, depositary preferred securities, perpetual subordinated debt and certain securities issued by banks and other financial institutions that are eligible for capital treatment with respect to such instruments akin to that received for issuance of straight preferred stock (collectively, “Preferred Securities”). Preferred Securities generally pay fixed rate distributions and typically have “preference” over common stock in the payment of distributions and the liquidation of a company's assets — preference means that a company must pay distributions on its Preferred Securities before paying dividends on its common stock, and the claims of Preferred Securities holders are ahead of common stockholders' claims on assets in a corporate liquidation. The Index includes Preferred Securities that meet the following criteria: (i) are non-convertible; (ii) have a par amount of $25; (iii) are listed on the New York Stock Exchange or NYSE Arca, Inc. (“NYSE Arca”); (iv) maintain a minimum par value of $250 million; (v) are U.S. dollar denominated; (vi) are rated investment grade by one of Moody's Investors Service, Inc. or Standard & Poor's Financial Services, LLC ratings services; (vii) are publicly registered or exempt from registration under the Securities Act of 1933; and (viii) have a minimum monthly trading volume during each of the last six months of at least 250,000 trading units. The Index does not include auction rate preferred securities, convertible preferred shares, securities subject to sinking fund provisions, shares in closed-end funds, municipal securities, or repackaged securities linked to a security, a basket of securities or an index. The Index is rebalanced monthly, on the final NYSE Arca trading day of each month. Issuers of Preferred Securities may be either U.S. based or foreign. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and utilities sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 163 Preferred Securities.The Index is sponsored by Wells Fargo & Company (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 ICE Preferred Securities ETF (PSK)

Date Open High Low Close Adj.Close Volume
2024-04-26 $33.60 $33.73 $33.45 $33.45 $33.45 80,791
2024-04-25 $33.53 $33.59 $33.28 $33.50 $33.50 131,614
2024-04-24 $33.86 $33.90 $33.66 $33.88 $33.88 84,479
2024-04-23 $33.48 $33.88 $33.42 $33.88 $33.88 115,257
2024-04-22 $33.27 $33.44 $33.18 $33.42 $33.42 53,988
2024-04-19 $33.09 $33.33 $33.09 $33.25 $33.25 64,616
2024-04-18 $33.18 $33.26 $33.04 $33.11 $33.11 67,883
2024-04-17 $33.09 $33.39 $33.09 $33.15 $33.15 77,182
2024-04-16 $32.90 $33.15 $32.86 $32.98 $32.98 381,004
2024-04-15 $33.64 $33.66 $33.00 $33.00 $33.00 93,878
2024-04-12 $33.79 $33.89 $33.63 $33.63 $33.63 44,880
2024-04-11 $34.13 $34.13 $33.64 $33.83 $33.83 100,582
2024-04-10 $34.46 $34.46 $33.82 $34.02 $34.02 123,636
2024-04-09 $34.70 $34.70 $34.56 $34.62 $34.62 53,503
2024-04-08 $34.68 $34.69 $34.57 $34.59 $34.59 46,641
2024-04-05 $34.68 $34.78 $34.61 $34.70 $34.70 67,938
2024-04-04 $34.63 $34.76 $34.62 $34.72 $34.72 88,340
2024-04-03 $34.38 $34.59 $34.29 $34.57 $34.57 86,879
2024-04-02 $34.60 $34.60 $34.29 $34.43 $34.43 360,207
2024-04-01 $34.65 $34.83 $34.45 $34.74 $34.74 109,573
2024-03-28 $35.15 $35.26 $34.86 $34.87 $34.69 82,300
2024-03-27 $35.06 $35.17 $34.91 $35.17 $35.17 79,150
2024-03-26 $34.99 $35.09 $34.90 $34.97 $34.97 63,076
2024-03-25 $35.21 $35.21 $34.92 $34.97 $34.97 71,040
2024-03-22 $35.32 $35.37 $35.11 $35.11 $35.11 180,713
2024-03-21 $35.14 $35.37 $35.14 $35.27 $35.27 146,576
2024-03-20 $35.09 $35.15 $34.96 $35.15 $35.15 103,079
2024-03-19 $34.86 $35.04 $34.83 $35.03 $35.03 87,186
2024-03-18 $34.82 $34.90 $34.70 $34.86 $34.86 69,467
2024-03-15 $34.88 $34.88 $34.64 $34.81 $34.81 112,787
2024-03-14 $34.99 $34.99 $34.75 $34.75 $34.75 72,182
2024-03-13 $34.97 $35.12 $34.95 $35.02 $35.02 89,197
2024-03-12 $34.97 $35.04 $34.85 $35.03 $35.03 91,167
2024-03-11 $35.05 $35.05 $34.96 $35.00 $35.00 69,471
2024-03-08 $34.99 $35.08 $34.95 $35.04 $35.04 76,749
2024-03-07 $34.97 $35.02 $34.90 $34.97 $34.97 58,037
2024-03-06 $34.74 $34.91 $34.70 $34.83 $34.83 56,915
2024-03-05 $34.59 $34.73 $34.54 $34.73 $34.73 89,002
2024-03-04 $34.58 $34.73 $34.54 $34.54 $34.54 85,254
2024-03-01 $34.77 $34.81 $34.53 $34.64 $34.64 58,782
2024-02-29 $34.85 $35.01 $34.71 $34.97 $34.78 95,355
2024-02-28 $34.68 $34.84 $34.61 $34.72 $34.54 57,812
2024-02-27 $34.88 $34.88 $34.68 $34.71 $34.71 73,380
2024-02-26 $34.79 $34.92 $34.72 $34.85 $34.85 209,002
2024-02-23 $34.61 $34.91 $34.61 $34.85 $34.85 51,984
2024-02-22 $34.58 $34.65 $34.57 $34.61 $34.61 72,089
2024-02-21 $34.57 $34.70 $34.37 $34.43 $34.43 181,954
2024-02-20 $34.44 $34.59 $34.42 $34.52 $34.52 90,224
2024-02-16 $34.45 $34.47 $34.36 $34.44 $34.44 69,205
2024-02-15 $34.44 $34.60 $34.33 $34.48 $34.48 115,150
2024-02-14 $34.42 $34.49 $34.33 $34.35 $34.35 111,977
2024-02-13 $34.55 $34.55 $34.22 $34.26 $34.26 110,199
2024-02-12 $34.76 $34.84 $34.74 $34.78 $34.78 99,378
2024-02-09 $34.55 $34.78 $34.55 $34.73 $34.73 167,988
2024-02-08 $34.47 $34.61 $34.39 $34.60 $34.60 84,153
2024-02-07 $34.52 $34.62 $34.41 $34.53 $34.53 179,754
2024-02-06 $34.46 $34.52 $34.37 $34.48 $34.48 152,836
2024-02-05 $34.65 $34.65 $34.33 $34.40 $34.40 132,142
2024-02-02 $34.57 $34.81 $34.57 $34.77 $34.77 72,703
2024-02-01 $34.64 $34.87 $34.47 $34.84 $34.84 114,819
2024-01-31 $34.89 $34.89 $34.75 $34.80 $34.62 94,617
2024-01-30 $34.73 $34.88 $34.72 $34.88 $34.70 155,567
2024-01-29 $34.75 $34.77 $34.64 $34.74 $34.56 120,047
2024-01-26 $34.65 $34.73 $34.59 $34.70 $34.52 123,721
2024-01-25 $34.42 $34.69 $34.41 $34.68 $34.50 106,762
2024-01-24 $34.39 $34.42 $34.24 $34.37 $34.19 136,501
2024-01-23 $34.27 $34.30 $34.17 $34.25 $34.07 86,906
2024-01-22 $34.14 $34.30 $34.13 $34.30 $34.12 396,928
2024-01-19 $33.82 $34.12 $33.70 $34.12 $34.12 153,253
2024-01-18 $33.96 $33.96 $33.69 $33.84 $33.84 131,037
2024-01-17 $33.88 $33.95 $33.79 $33.86 $33.86 74,009
2024-01-16 $34.02 $34.10 $33.89 $33.92 $33.92 122,775
2024-01-12 $34.09 $34.16 $34.01 $34.12 $34.12 87,430
2024-01-11 $33.83 $34.08 $33.83 $34.01 $34.01 99,344
2024-01-10 $33.97 $34.10 $33.87 $33.88 $33.88 392,955
2024-01-09 $33.78 $33.98 $33.75 $33.87 $33.87 152,228
2024-01-08 $33.57 $33.85 $33.57 $33.82 $33.82 99,578
2024-01-05 $33.58 $33.74 $33.49 $33.54 $33.54 203,173
2024-01-04 $33.38 $33.64 $33.38 $33.52 $33.52 162,060
2024-01-03 $33.36 $33.65 $33.22 $33.56 $33.56 106,998
2024-01-02 $33.47 $33.58 $33.42 $33.54 $33.54 167,992
2023-12-29 $33.70 $33.77 $33.48 $33.52 $33.52 129,159
2023-12-28 $33.82 $33.96 $33.72 $33.72 $33.72 139,018
2023-12-27 $33.88 $33.89 $33.74 $33.89 $33.89 212,756
2023-12-26 $33.73 $33.88 $33.70 $33.76 $33.76 268,302
2023-12-22 $33.83 $33.83 $33.65 $33.73 $33.73 102,427
2023-12-21 $33.61 $33.83 $33.60 $33.72 $33.72 155,553
2023-12-20 $33.51 $33.76 $33.51 $33.60 $33.60 143,994
2023-12-19 $33.27 $33.56 $33.27 $33.54 $33.54 192,880
2023-12-18 $33.58 $33.58 $33.23 $33.39 $33.39 270,882
2023-12-15 $33.80 $33.97 $33.66 $33.81 $33.63 193,361
2023-12-14 $33.50 $33.99 $33.50 $33.87 $33.87 170,292
2023-12-13 $32.90 $33.45 $32.86 $33.37 $33.37 170,588
2023-12-12 $32.76 $32.93 $32.71 $32.82 $32.82 317,443
2023-12-11 $32.89 $33.00 $32.62 $32.81 $32.81 320,303
2023-12-08 $32.99 $33.13 $32.88 $32.98 $32.98 365,045
2023-12-07 $33.15 $33.33 $33.07 $33.14 $33.14 292,763
2023-12-06 $33.12 $33.23 $33.02 $33.05 $33.05 154,595
2023-12-05 $33.12 $33.25 $33.04 $33.04 $33.04 152,579
2023-12-04 $33.20 $33.30 $32.98 $33.06 $33.06 209,573
2023-12-01 $32.91 $33.32 $32.91 $33.30 $33.30 165,203
2023-11-30 $33.07 $33.26 $33.03 $33.11 $32.93 183,548
2023-11-29 $32.85 $33.11 $32.85 $33.06 $32.88 163,027
2023-11-28 $32.69 $32.79 $32.57 $32.74 $32.74 431,058
2023-11-27 $32.37 $32.63 $32.37 $32.62 $32.62 153,928
2023-11-24 $32.35 $32.45 $32.28 $32.38 $32.38 34,497
2023-11-22 $32.58 $32.60 $32.13 $32.31 $32.31 203,854
2023-11-21 $32.61 $32.71 $32.45 $32.52 $32.52 85,174
2023-11-20 $32.61 $32.80 $32.61 $32.69 $32.69 94,154
2023-11-17 $32.78 $32.86 $32.64 $32.74 $32.74 204,812
2023-11-16 $32.60 $32.73 $32.53 $32.72 $32.72 184,007
2023-11-15 $32.53 $32.64 $32.41 $32.58 $32.58 224,263
2023-11-14 $32.58 $32.83 $32.48 $32.58 $32.58 207,177
2023-11-13 $31.73 $32.14 $31.66 $32.08 $32.08 102,843
2023-11-10 $31.75 $31.97 $31.75 $31.84 $31.84 88,967
2023-11-09 $32.05 $32.14 $31.65 $31.67 $31.67 135,507
2023-11-08 $32.13 $32.28 $32.07 $32.10 $32.10 148,698
2023-11-07 $32.16 $32.24 $32.02 $32.04 $32.04 101,836
2023-11-06 $32.06 $32.32 $32.06 $32.11 $32.11 225,597
2023-11-03 $32.13 $32.30 $32.05 $32.27 $32.27 170,106
2023-11-02 $31.30 $31.90 $31.30 $31.81 $31.81 213,297
2023-11-01 $30.44 $31.07 $30.44 $31.03 $31.03 260,068
2023-10-31 $30.50 $30.70 $30.50 $30.65 $30.47 209,853
2023-10-30 $30.55 $30.57 $30.40 $30.51 $30.33 220,440
2023-10-27 $30.70 $30.77 $30.40 $30.47 $30.47 95,285
2023-10-26 $30.48 $30.74 $30.48 $30.59 $30.59 133,678
2023-10-25 $30.70 $30.77 $30.52 $30.53 $30.53 185,196
2023-10-24 $30.60 $30.89 $30.57 $30.86 $30.86 103,759
2023-10-23 $30.28 $30.50 $30.23 $30.50 $30.50 104,944
2023-10-20 $30.26 $30.47 $29.91 $30.46 $30.46 233,844
2023-10-19 $30.44 $30.63 $30.17 $30.17 $30.17 110,315
2023-10-18 $30.56 $30.59 $30.38 $30.53 $30.53 230,396
2023-10-17 $30.67 $30.85 $30.55 $30.61 $30.61 398,906
2023-10-16 $30.77 $31.02 $30.68 $30.88 $30.88 117,472
2023-10-13 $31.13 $31.31 $30.80 $30.81 $30.81 235,408
2023-10-12 $31.44 $31.44 $31.01 $31.05 $31.05 174,327
2023-10-11 $31.51 $31.67 $31.27 $31.42 $31.42 400,866
2023-10-10 $31.12 $31.42 $31.10 $31.25 $31.25 109,887
2023-10-09 $30.95 $31.21 $30.90 $31.17 $31.17 168,394
2023-10-06 $30.82 $31.10 $30.69 $30.92 $30.92 211,736
2023-10-05 $31.15 $31.26 $31.08 $31.09 $31.09 122,712
2023-10-04 $31.36 $31.42 $31.04 $31.16 $31.16 271,953
2023-10-03 $31.74 $31.74 $31.02 $31.18 $31.18 268,471
2023-10-02 $32.14 $32.21 $31.81 $31.84 $31.84 181,404
2023-09-29 $32.53 $32.77 $32.46 $32.46 $32.28 99,018
2023-09-28 $32.27 $32.49 $32.24 $32.49 $32.31 112,387
2023-09-27 $32.43 $32.54 $32.20 $32.40 $32.22 135,266
2023-09-26 $32.57 $32.63 $32.31 $32.38 $32.20 112,252
2023-09-25 $32.56 $32.66 $32.48 $32.62 $32.44 73,725
2023-09-22 $32.72 $32.83 $32.61 $32.71 $32.71 70,891
2023-09-21 $32.91 $32.91 $32.47 $32.59 $32.59 113,304
2023-09-20 $33.10 $33.25 $33.06 $33.08 $33.08 47,974
2023-09-19 $32.96 $33.15 $32.96 $33.10 $33.10 53,297
2023-09-18 $32.77 $33.03 $32.77 $33.00 $33.00 94,730
2023-09-15 $32.89 $32.92 $32.78 $32.87 $32.87 69,175
2023-09-14 $32.73 $32.93 $32.73 $32.88 $32.88 49,721
2023-09-13 $32.63 $32.77 $32.56 $32.73 $32.73 72,533
2023-09-12 $32.64 $32.67 $32.55 $32.63 $32.63 66,979
2023-09-11 $32.79 $32.80 $32.63 $32.67 $32.67 123,108
2023-09-08 $32.60 $32.81 $32.60 $32.75 $32.75 49,045
2023-09-07 $32.62 $32.76 $32.43 $32.64 $32.64 81,734
2023-09-06 $32.73 $32.76 $32.57 $32.65 $32.65 61,841
2023-09-05 $32.83 $32.85 $32.65 $32.65 $32.65 59,203
2023-09-01 $32.89 $32.90 $32.74 $32.90 $32.90 69,595
2023-08-31 $32.83 $33.13 $32.80 $33.03 $33.03 70,961
2023-08-30 $32.83 $32.88 $32.78 $32.81 $32.81 71,530
2023-08-29 $32.61 $32.84 $32.61 $32.77 $32.77 81,072
2023-08-28 $32.65 $32.73 $32.57 $32.66 $32.66 75,092
2023-08-25 $32.46 $32.64 $32.40 $32.56 $32.56 72,727
2023-08-24 $32.66 $32.78 $32.46 $32.46 $32.46 71,246
2023-08-23 $32.37 $32.71 $32.37 $32.64 $32.64 122,340
2023-08-22 $32.36 $32.41 $32.29 $32.30 $32.30 77,313
2023-08-21 $32.45 $32.51 $32.24 $32.32 $32.32 133,065
2023-08-18 $32.48 $32.58 $32.41 $32.48 $32.48 106,105
2023-08-17 $32.78 $32.78 $32.42 $32.51 $32.51 119,191
2023-08-16 $32.90 $32.90 $32.64 $32.68 $32.68 136,090
2023-08-15 $33.10 $33.10 $32.89 $32.89 $32.89 112,052
2023-08-14 $33.10 $33.14 $33.05 $33.14 $33.14 42,977
2023-08-11 $33.01 $33.13 $32.95 $33.13 $33.13 117,032
2023-08-10 $33.18 $33.29 $33.03 $33.05 $33.05 134,475
2023-08-09 $33.16 $33.21 $33.09 $33.11 $33.11 114,833
2023-08-08 $33.15 $33.23 $33.08 $33.20 $33.20 59,093
2023-08-07 $33.31 $33.32 $33.16 $33.19 $33.19 94,182
2023-08-04 $33.04 $33.32 $33.01 $33.13 $33.13 99,519
2023-08-03 $32.92 $33.09 $32.85 $32.92 $32.92 121,983
2023-08-02 $33.22 $33.22 $32.92 $33.19 $33.19 127,210
2023-08-01 $33.51 $33.56 $33.20 $33.31 $33.31 88,468
2023-07-31 $33.50 $33.77 $33.50 $33.77 $33.59 126,387
2023-07-28 $33.50 $33.63 $33.30 $33.46 $33.28 175,664
2023-07-27 $33.87 $33.87 $33.38 $33.48 $33.30 172,834
2023-07-26 $33.47 $33.75 $33.47 $33.72 $33.54 109,066
2023-07-25 $33.32 $33.49 $33.32 $33.45 $33.45 154,988
2023-07-24 $33.40 $33.50 $33.36 $33.43 $33.43 79,422
2023-07-21 $33.41 $33.49 $33.32 $33.36 $33.36 76,968
2023-07-20 $33.43 $33.43 $33.24 $33.38 $33.38 61,113
2023-07-19 $33.38 $33.50 $33.37 $33.50 $33.50 146,859
2023-07-18 $32.99 $33.31 $32.99 $33.27 $33.27 150,356
2023-07-17 $33.20 $33.30 $32.90 $32.99 $32.99 361,864
2023-07-14 $33.56 $33.65 $33.17 $33.26 $33.26 79,999
2023-07-13 $33.50 $33.59 $33.46 $33.50 $33.50 69,607
2023-07-12 $33.52 $33.60 $33.37 $33.42 $33.42 105,411
2023-07-11 $33.26 $33.34 $33.14 $33.31 $33.31 100,605
2023-07-10 $33.15 $33.22 $33.05 $33.14 $33.14 162,543
2023-07-07 $32.81 $33.09 $32.81 $32.98 $32.98 86,771
2023-07-06 $33.25 $33.25 $32.67 $32.87 $32.87 202,167
2023-07-05 $33.47 $33.70 $33.38 $33.38 $33.38 64,437
2023-07-03 $33.37 $33.62 $33.36 $33.60 $33.60 48,797
2023-06-30 $33.30 $33.47 $33.24 $33.47 $33.29 113,716
2023-06-29 $33.40 $33.40 $33.07 $33.18 $33.00 200,767
2023-06-28 $33.37 $33.44 $33.34 $33.44 $33.26 290,117
2023-06-27 $33.42 $33.52 $33.29 $33.38 $33.20 164,528
2023-06-26 $33.22 $33.45 $33.22 $33.35 $33.17 244,913
2023-06-23 $33.13 $33.25 $33.07 $33.23 $33.05 173,020
2023-06-22 $33.25 $33.25 $33.08 $33.13 $32.95 84,880
2023-06-21 $33.10 $33.32 $33.02 $33.18 $33.00 712,729
2023-06-20 $33.28 $33.32 $33.10 $33.14 $32.96 100,164
2023-06-16 $33.45 $33.53 $33.26 $33.32 $33.32 164,061
2023-06-15 $33.25 $33.38 $33.25 $33.34 $33.34 167,068
2023-06-14 $33.55 $33.55 $33.05 $33.22 $33.22 219,752
2023-06-13 $33.51 $33.69 $33.39 $33.48 $33.48 273,670
2023-06-12 $33.77 $33.77 $33.30 $33.52 $33.52 92,931
2023-06-09 $33.86 $33.91 $33.62 $33.70 $33.70 85,194
2023-06-08 $33.86 $33.89 $33.71 $33.77 $33.77 106,771
2023-06-07 $34.10 $34.17 $33.82 $33.86 $33.86 182,952
2023-06-06 $33.92 $34.13 $33.87 $34.08 $34.08 217,725
2023-06-05 $34.02 $34.06 $33.82 $33.85 $33.85 153,925
2023-06-02 $33.67 $34.10 $33.64 $34.09 $34.09 723,558
2023-06-01 $33.35 $33.61 $33.28 $33.49 $33.49 207,962
2023-05-31 $33.47 $33.62 $33.41 $33.52 $33.34 66,975
2023-05-30 $33.20 $33.52 $33.20 $33.43 $33.25 146,176
2023-05-26 $32.99 $33.22 $32.95 $33.18 $33.18 48,276
2023-05-25 $33.17 $33.26 $32.82 $32.98 $32.98 131,939
2023-05-24 $33.01 $33.16 $32.96 $33.13 $33.13 96,631
2023-05-23 $32.96 $33.17 $32.96 $33.03 $33.03 133,060
2023-05-22 $32.94 $33.09 $32.89 $33.09 $33.09 257,601
2023-05-19 $33.05 $33.05 $32.64 $32.86 $32.86 141,050
2023-05-18 $32.91 $33.12 $32.80 $32.91 $32.91 189,563
2023-05-17 $32.34 $32.92 $32.34 $32.91 $32.91 422,726
2023-05-16 $32.47 $32.62 $32.20 $32.20 $32.20 88,820
2023-05-15 $32.55 $32.75 $32.46 $32.51 $32.51 103,571
2023-05-12 $32.56 $32.66 $32.48 $32.63 $32.63 193,397
2023-05-11 $32.63 $32.74 $32.42 $32.55 $32.55 330,698
2023-05-10 $32.60 $32.87 $32.59 $32.67 $32.67 641,138
2023-05-09 $32.51 $32.51 $32.06 $32.42 $32.42 154,434
2023-05-08 $32.51 $32.61 $32.43 $32.47 $32.47 208,985
2023-05-05 $32.29 $32.72 $32.29 $32.48 $32.48 180,503
2023-05-04 $32.69 $32.69 $31.68 $31.88 $31.88 349,386
2023-05-03 $33.46 $33.60 $32.82 $32.85 $32.85 155,600
2023-05-02 $33.94 $33.95 $33.28 $33.41 $33.41 303,935
2023-05-01 $34.22 $34.36 $33.92 $33.99 $33.99 338,150
2023-04-28 $34.39 $34.56 $34.38 $34.48 $34.30 411,189
2023-04-27 $34.19 $34.46 $34.11 $34.41 $34.23 482,573
2023-04-26 $34.33 $34.40 $34.04 $34.05 $34.05 2,371,686
2023-04-25 $34.57 $34.57 $34.24 $34.37 $34.37 83,697
2023-04-24 $34.66 $34.70 $34.53 $34.63 $34.63 94,033
2023-04-21 $34.50 $34.63 $34.46 $34.62 $34.62 63,970
2023-04-20 $34.37 $34.50 $34.29 $34.45 $34.45 72,704
2023-04-19 $34.39 $34.47 $34.25 $34.47 $34.47 190,865
2023-04-18 $34.22 $34.42 $34.22 $34.42 $34.42 162,241
2023-04-17 $34.27 $34.34 $34.13 $34.14 $34.14 404,064
2023-04-14 $34.22 $34.37 $34.12 $34.26 $34.26 112,125
2023-04-13 $34.06 $34.32 $34.06 $34.22 $34.22 117,471
2023-04-12 $34.17 $34.34 $34.04 $34.11 $34.11 75,271
2023-04-11 $33.88 $34.24 $33.88 $34.09 $34.09 96,480
2023-04-10 $33.94 $34.00 $33.88 $33.91 $33.91 64,356
2023-04-06 $33.73 $34.04 $33.69 $34.01 $34.01 117,193
2023-04-05 $33.75 $33.82 $33.67 $33.77 $33.77 110,057
2023-04-04 $33.95 $33.95 $33.66 $33.78 $33.78 84,621
2023-04-03 $33.73 $33.97 $33.61 $33.97 $33.97 134,264
2023-03-31 $33.82 $34.02 $33.82 $33.96 $33.96 79,934
2023-03-30 $33.72 $33.80 $33.57 $33.77 $33.77 90,697
2023-03-29 $33.38 $33.72 $33.34 $33.48 $33.48 168,364
2023-03-28 $33.22 $33.32 $33.09 $33.25 $33.25 110,917
2023-03-27 $32.96 $33.49 $32.96 $33.09 $33.09 127,495
2023-03-24 $32.59 $32.78 $32.39 $32.77 $32.77 168,547
2023-03-23 $33.11 $33.30 $32.58 $32.63 $32.63 186,994
2023-03-22 $33.18 $33.39 $32.96 $33.06 $33.06 171,086
2023-03-21 $32.75 $33.17 $32.75 $33.13 $33.13 128,506
2023-03-20 $32.88 $33.14 $32.46 $32.51 $32.51 316,400
2023-03-17 $33.50 $33.57 $32.75 $32.80 $32.80 788,697
2023-03-16 $32.41 $34.02 $32.39 $33.72 $33.72 254,118
2023-03-15 $32.65 $32.99 $32.39 $32.65 $32.65 382,550
2023-03-14 $32.93 $33.84 $32.93 $33.24 $33.24 332,708
2023-03-13 $33.42 $33.42 $31.83 $32.33 $32.33 357,106
2023-03-10 $34.38 $34.53 $33.53 $33.89 $33.89 254,559
2023-03-09 $35.24 $35.24 $34.41 $34.51 $34.51 103,305
2023-03-08 $35.24 $35.34 $35.12 $35.18 $35.18 163,502
2023-03-07 $35.49 $35.49 $35.17 $35.18 $35.18 76,610
2023-03-06 $35.45 $35.53 $35.39 $35.41 $35.41 59,512
2023-03-03 $35.32 $35.45 $35.23 $35.41 $35.41 90,157
2023-03-02 $35.22 $35.22 $34.91 $35.12 $35.12 112,201
2023-03-01 $35.46 $35.46 $35.14 $35.38 $35.38 91,295
2023-02-28 $35.60 $35.77 $35.42 $35.66 $35.48 92,608
2023-02-27 $35.73 $35.77 $35.55 $35.66 $35.48 84,496
2023-02-24 $35.50 $35.58 $35.37 $35.51 $35.33 83,345
2023-02-23 $35.43 $35.80 $35.38 $35.68 $35.50 86,120
2023-02-22 $34.97 $35.41 $34.92 $35.33 $35.15 111,879
2023-02-21 $35.64 $35.64 $34.86 $34.86 $34.69 172,929
2023-02-17 $35.83 $35.83 $35.64 $35.78 $35.78 113,273
2023-02-16 $36.07 $36.07 $35.83 $35.85 $35.85 85,653
2023-02-15 $36.25 $36.25 $36.13 $36.23 $36.23 91,058
2023-02-14 $36.13 $36.28 $36.03 $36.28 $36.28 135,907
2023-02-13 $35.95 $36.18 $35.84 $36.18 $36.18 104,508
2023-02-10 $36.02 $36.02 $35.77 $35.91 $35.91 107,822
2023-02-09 $36.30 $36.41 $35.99 $36.02 $36.02 133,537
2023-02-08 $35.97 $36.20 $35.91 $36.10 $36.10 120,053
2023-02-07 $36.21 $36.23 $35.83 $36.03 $36.03 161,608
2023-02-06 $36.44 $36.44 $36.03 $36.15 $36.15 131,803
2023-02-03 $36.92 $36.92 $36.42 $36.52 $36.52 165,065
2023-02-02 $36.94 $37.06 $36.90 $37.04 $37.04 377,948
2023-02-01 $36.65 $36.90 $36.60 $36.73 $36.73 285,787
2023-01-31 $36.77 $36.87 $36.70 $36.82 $36.64 141,528
2023-01-30 $36.52 $36.75 $36.42 $36.75 $36.57 194,033
2023-01-27 $36.47 $36.68 $36.47 $36.54 $36.54 646,652
2023-01-26 $36.54 $36.59 $36.37 $36.54 $36.54 175,514
2023-01-25 $36.18 $36.46 $36.18 $36.36 $36.36 386,018
2023-01-24 $36.36 $36.54 $36.28 $36.31 $36.31 121,088
2023-01-23 $36.20 $36.40 $36.12 $36.39 $36.39 155,176
2023-01-20 $36.14 $36.15 $35.90 $36.14 $36.14 189,298
2023-01-19 $35.83 $36.08 $35.69 $36.07 $36.07 191,504
2023-01-18 $35.94 $36.27 $35.68 $35.84 $35.84 525,992
2023-01-17 $35.46 $35.80 $35.24 $35.70 $35.70 199,462
2023-01-13 $35.22 $35.50 $35.20 $35.38 $35.38 114,739
2023-01-12 $35.13 $35.39 $35.06 $35.27 $35.27 153,064
2023-01-11 $35.08 $35.13 $34.97 $35.11 $35.11 199,607
2023-01-10 $34.82 $34.95 $34.70 $34.86 $34.86 103,636
2023-01-09 $34.77 $35.04 $34.71 $34.77 $34.77 215,493
2023-01-06 $34.33 $34.87 $34.33 $34.75 $34.75 142,009
2023-01-05 $33.68 $34.28 $33.64 $34.25 $34.25 237,506
2023-01-04 $33.30 $33.92 $33.30 $33.89 $33.89 607,225
2023-01-03 $32.96 $33.35 $32.96 $33.25 $33.25 313,289
2022-12-30 $32.72 $33.08 $32.69 $32.82 $32.82 402,554
2022-12-29 $32.93 $33.17 $32.90 $32.90 $32.90 226,679
2022-12-28 $33.31 $33.31 $32.89 $32.89 $32.89 308,426
2022-12-27 $33.50 $33.53 $33.07 $33.20 $33.20 290,846
2022-12-23 $33.65 $33.74 $33.44 $33.59 $33.59 138,781
2022-12-22 $33.97 $33.97 $33.49 $33.63 $33.63 297,389
2022-12-21 $34.03 $34.17 $34.00 $34.02 $34.02 180,280
2022-12-20 $34.00 $34.12 $33.92 $33.96 $33.96 554,997
2022-12-19 $34.08 $34.19 $34.01 $34.10 $34.10 156,831
2022-12-16 $33.87 $34.41 $33.87 $34.37 $34.37 167,928
2022-12-15 $34.17 $34.31 $34.15 $34.18 $34.18 321,158
2022-12-14 $34.31 $34.55 $34.22 $34.39 $34.39 232,371
2022-12-13 $34.35 $34.57 $34.28 $34.40 $34.40 828,868
2022-12-12 $34.03 $34.16 $33.79 $33.99 $33.99 284,009
2022-12-09 $34.13 $34.34 $33.96 $33.96 $33.96 280,123
2022-12-08 $34.45 $34.69 $34.30 $34.30 $34.30 204,131
2022-12-07 $34.44 $34.59 $34.37 $34.51 $34.51 315,152
2022-12-06 $34.52 $34.72 $34.25 $34.42 $34.42 567,798
2022-12-05 $35.02 $35.03 $34.52 $34.58 $34.58 224,827
2022-12-02 $34.71 $35.13 $34.70 $35.12 $35.12 154,234
2022-12-01 $34.56 $34.98 $34.56 $34.94 $34.94 159,947
2022-11-30 $33.94 $34.66 $33.94 $34.52 $34.52 241,827
2022-11-29 $34.51 $34.51 $33.98 $34.00 $34.00 132,488
2022-11-28 $34.63 $34.68 $34.50 $34.55 $34.55 162,537
2022-11-25 $34.44 $34.67 $34.44 $34.66 $34.66 25,906
2022-11-23 $34.52 $34.66 $34.44 $34.62 $34.62 121,087
2022-11-22 $34.35 $34.51 $34.31 $34.39 $34.39 287,351
2022-11-21 $34.27 $34.47 $34.25 $34.29 $34.29 235,661
2022-11-18 $34.40 $34.56 $34.28 $34.39 $34.39 128,386
2022-11-17 $34.35 $34.39 $34.21 $34.33 $34.33 293,762
2022-11-16 $34.48 $34.60 $34.38 $34.53 $34.53 197,639
2022-11-15 $34.06 $34.57 $34.06 $34.41 $34.41 157,069
2022-11-14 $34.36 $34.39 $33.79 $33.83 $33.83 140,087
2022-11-11 $34.29 $34.58 $34.04 $34.39 $34.39 136,479
2022-11-10 $32.95 $34.25 $32.95 $34.17 $34.17 193,154
2022-11-09 $32.61 $32.80 $32.32 $32.55 $32.55 144,934
2022-11-08 $32.24 $32.81 $32.21 $32.75 $32.75 195,899
2022-11-07 $32.05 $32.28 $32.02 $32.22 $32.22 255,120
2022-11-04 $32.28 $32.35 $32.02 $32.04 $32.04 185,736
2022-11-03 $32.18 $32.26 $32.07 $32.12 $32.12 361,723
2022-11-02 $32.42 $32.74 $32.21 $32.28 $32.28 103,790
2022-11-01 $32.82 $32.92 $32.39 $32.39 $32.39 122,762
2022-10-31 $32.87 $33.09 $32.71 $32.72 $32.54 116,704
2022-10-28 $32.95 $33.11 $32.93 $33.05 $33.05 589,105
2022-10-27 $32.96 $33.16 $32.87 $32.91 $32.91 167,193
2022-10-26 $32.79 $33.25 $32.79 $32.89 $32.89 324,703
2022-10-25 $32.42 $32.91 $32.42 $32.86 $32.86 188,013
2022-10-24 $32.41 $32.59 $32.38 $32.43 $32.43 112,253
2022-10-21 $32.39 $32.49 $32.23 $32.39 $32.39 128,836
2022-10-20 $32.95 $33.03 $32.44 $32.54 $32.54 174,588
2022-10-19 $33.08 $33.16 $32.83 $33.04 $33.04 530,708
2022-10-18 $33.41 $33.50 $33.17 $33.23 $33.23 202,006
2022-10-17 $33.56 $33.74 $33.25 $33.31 $33.31 89,759
2022-10-14 $33.51 $33.59 $33.19 $33.28 $33.28 136,225
2022-10-13 $33.14 $33.49 $32.91 $33.36 $33.36 221,890
2022-10-12 $33.64 $33.68 $33.43 $33.50 $33.50 168,796
2022-10-11 $33.93 $33.97 $33.66 $33.86 $33.86 224,033
2022-10-10 $34.33 $34.35 $33.85 $33.92 $33.92 230,579
2022-10-07 $34.35 $34.35 $34.09 $34.20 $34.20 127,956
2022-10-06 $34.75 $34.78 $34.42 $34.47 $34.47 185,941
2022-10-05 $34.78 $34.86 $34.66 $34.68 $34.68 165,174
2022-10-04 $35.11 $35.23 $34.90 $35.01 $35.01 173,362
2022-10-03 $34.77 $35.05 $34.74 $34.84 $34.84 220,894
2022-09-30 $34.75 $34.90 $34.53 $34.86 $34.68 728,725
2022-09-29 $34.69 $34.73 $34.29 $34.68 $34.50 308,232
2022-09-28 $34.50 $34.94 $34.40 $34.83 $34.65 255,042
2022-09-27 $34.26 $34.41 $34.11 $34.37 $34.19 114,099
2022-09-26 $34.29 $34.41 $34.09 $34.21 $34.03 151,288
2022-09-23 $34.62 $34.62 $34.25 $34.39 $34.39 226,428
2022-09-22 $34.99 $34.99 $34.61 $34.67 $34.67 124,446
2022-09-21 $35.01 $35.25 $34.97 $35.07 $35.07 109,473
2022-09-20 $35.07 $35.07 $34.83 $34.88 $34.88 112,459
2022-09-19 $35.07 $35.27 $35.07 $35.19 $35.19 131,767
2022-09-16 $35.09 $35.32 $34.95 $35.17 $35.17 77,560
2022-09-15 $35.53 $35.54 $35.27 $35.30 $35.30 140,416
2022-09-14 $35.44 $35.61 $35.30 $35.54 $35.54 88,483
2022-09-13 $35.47 $35.50 $35.24 $35.36 $35.36 118,299
2022-09-12 $35.64 $35.84 $35.63 $35.73 $35.73 94,911
2022-09-09 $35.21 $35.56 $35.13 $35.52 $35.52 158,329
2022-09-08 $35.35 $35.46 $35.08 $35.14 $35.14 82,771
2022-09-07 $35.13 $35.38 $35.11 $35.38 $35.38 174,380
2022-09-06 $35.38 $35.46 $35.01 $35.12 $35.12 99,898
2022-09-02 $35.53 $35.58 $35.37 $35.45 $35.45 158,221
2022-09-01 $35.48 $35.48 $35.17 $35.32 $35.32 108,446
2022-08-31 $36.22 $36.22 $35.72 $35.84 $35.66 98,818
2022-08-30 $36.35 $36.40 $36.01 $36.07 $35.89 135,874
2022-08-29 $36.24 $36.34 $36.16 $36.26 $36.08 124,814
2022-08-26 $36.73 $36.75 $36.33 $36.35 $36.17 117,759
2022-08-25 $36.30 $36.71 $36.23 $36.67 $36.48 90,119
2022-08-24 $35.96 $36.54 $35.85 $36.21 $36.03 87,992
2022-08-23 $36.62 $36.88 $35.37 $35.92 $35.74 260,368
2022-08-22 $37.05 $37.05 $36.63 $36.70 $36.51 176,152
2022-08-19 $37.38 $37.38 $37.02 $37.08 $36.89 103,320
2022-08-18 $37.50 $37.51 $37.37 $37.50 $37.31 133,831
2022-08-17 $37.85 $37.90 $37.39 $37.39 $37.20 181,089
2022-08-16 $38.12 $38.12 $37.93 $38.00 $37.81 91,599
2022-08-15 $38.06 $38.20 $38.06 $38.13 $37.94 132,357
2022-08-12 $38.07 $38.14 $37.89 $38.11 $37.92 146,363
2022-08-11 $38.14 $38.37 $37.90 $37.92 $37.73 183,975
2022-08-10 $38.04 $38.26 $38.00 $38.08 $37.89 114,658
2022-08-09 $38.16 $38.23 $37.66 $37.85 $37.66 283,905
2022-08-08 $38.25 $38.33 $38.16 $38.24 $38.05 119,874
2022-08-05 $38.49 $38.49 $38.06 $38.10 $37.91 221,043
2022-08-04 $38.52 $38.62 $38.38 $38.59 $38.39 298,219
2022-08-03 $38.44 $38.58 $38.35 $38.55 $38.35 468,440
2022-08-02 $37.72 $38.45 $37.66 $38.42 $38.23 129,837
2022-08-01 $37.68 $37.85 $37.68 $37.85 $37.66 84,535
2022-07-29 $37.42 $37.81 $37.42 $37.79 $37.42 118,673
2022-07-28 $37.25 $37.40 $37.13 $37.39 $37.02 298,938
2022-07-27 $37.16 $37.21 $37.03 $37.21 $36.85 177,489
2022-07-26 $37.18 $37.19 $36.98 $37.03 $36.67 645,985
2022-07-25 $37.03 $37.17 $37.03 $37.09 $36.73 108,970
2022-07-22 $36.93 $37.21 $36.93 $37.12 $36.76 169,606
2022-07-21 $36.82 $36.92 $36.78 $36.91 $36.55 224,193
2022-07-20 $36.72 $36.85 $36.65 $36.84 $36.48 269,410
2022-07-19 $36.54 $36.73 $36.54 $36.69 $36.33 276,375
2022-07-18 $36.56 $36.60 $36.46 $36.55 $36.19 64,833
2022-07-15 $36.40 $36.57 $36.37 $36.56 $36.20 82,262
2022-07-14 $36.10 $36.28 $36.02 $36.28 $35.93 120,168
2022-07-13 $35.95 $36.37 $35.95 $36.37 $36.01 90,480
2022-07-12 $36.48 $36.61 $36.25 $36.33 $35.97 112,524
2022-07-11 $36.30 $36.44 $36.21 $36.42 $36.06 314,916
2022-07-08 $36.13 $36.29 $36.04 $36.29 $35.94 70,725
2022-07-07 $35.99 $36.20 $35.90 $36.20 $35.85 90,872
2022-07-06 $36.21 $36.21 $35.86 $35.90 $35.55 118,555
2022-07-05 $36.00 $36.09 $35.89 $36.09 $35.74 301,143
2022-07-01 $35.73 $36.08 $35.73 $36.08 $35.73 219,174
2022-06-30 $35.79 $35.95 $35.69 $35.85 $35.32 56,985
2022-06-29 $35.79 $35.92 $35.71 $35.90 $35.37 51,684
2022-06-28 $35.82 $35.96 $35.67 $35.68 $35.16 73,723
2022-06-27 $35.90 $36.03 $35.73 $35.83 $35.30 145,761
2022-06-24 $35.67 $35.85 $35.61 $35.82 $35.29 84,682
2022-06-23 $35.39 $35.66 $35.35 $35.59 $35.07 188,593
2022-06-22 $35.17 $35.44 $35.17 $35.38 $34.86 115,601
2022-06-21 $34.98 $35.28 $34.98 $35.20 $34.68 99,160
2022-06-17 $34.83 $35.03 $34.79 $34.81 $34.30 151,737
2022-06-16 $35.02 $35.12 $34.67 $34.80 $34.29 249,226
2022-06-15 $34.87 $35.45 $34.75 $35.37 $34.85 200,392
2022-06-14 $34.75 $34.89 $34.36 $34.65 $34.14 411,515
2022-06-13 $35.38 $35.38 $34.55 $34.60 $34.09 303,610
2022-06-10 $36.38 $36.38 $35.68 $35.80 $35.27 186,275
2022-06-09 $36.99 $36.99 $36.51 $36.64 $36.10 564,677
2022-06-08 $37.16 $37.16 $36.90 $37.01 $36.47 127,042
2022-06-07 $36.85 $37.19 $36.71 $37.12 $36.57 229,874
2022-06-06 $37.19 $37.19 $36.74 $36.82 $36.28 150,784
2022-06-03 $36.86 $36.99 $36.67 $36.99 $36.45 138,294
2022-06-02 $37.05 $37.07 $36.80 $37.06 $36.52 89,482
2022-06-01 $37.30 $37.31 $36.93 $37.04 $36.50 164,383
2022-05-31 $37.53 $37.53 $37.01 $37.36 $36.63 323,684
2022-05-27 $36.80 $37.75 $36.80 $37.62 $36.89 1,167,770
2022-05-26 $36.38 $36.92 $36.38 $36.74 $36.03 301,585
2022-05-25 $35.60 $36.40 $35.60 $36.37 $35.66 240,653
2022-05-24 $35.10 $35.63 $35.06 $35.63 $34.94 167,464
2022-05-23 $35.13 $35.27 $35.08 $35.17 $34.49 172,155
2022-05-20 $35.37 $35.51 $35.01 $35.09 $34.41 172,742
2022-05-19 $35.16 $35.39 $35.14 $35.34 $34.65 297,801
2022-05-18 $35.16 $35.24 $34.97 $35.14 $34.46 127,396
2022-05-17 $35.63 $35.74 $35.37 $35.38 $34.69 135,803
2022-05-16 $35.13 $35.62 $35.12 $35.56 $34.87 200,888
2022-05-13 $35.12 $35.34 $35.12 $35.20 $34.52 268,113
2022-05-12 $34.84 $35.08 $34.73 $35.00 $34.32 156,215
2022-05-11 $34.85 $35.13 $34.63 $34.88 $34.20 160,933
2022-05-10 $34.64 $34.90 $34.58 $34.83 $34.15 226,337
2022-05-09 $34.80 $34.80 $34.43 $34.49 $33.82 358,233
2022-05-06 $35.36 $35.36 $34.87 $34.94 $34.26 154,075
2022-05-05 $35.77 $35.77 $35.19 $35.32 $34.63 575,793
2022-05-04 $35.08 $35.99 $35.05 $35.92 $35.22 274,734
2022-05-03 $35.30 $35.38 $35.06 $35.18 $34.50 196,952
2022-05-02 $35.83 $35.83 $35.02 $35.04 $34.36 703,887
2022-04-29 $36.16 $36.24 $35.94 $36.13 $35.25 122,201
2022-04-28 $35.97 $36.51 $35.72 $36.48 $35.59 218,941
2022-04-27 $36.50 $36.54 $35.88 $36.03 $35.15 235,649
2022-04-26 $36.62 $36.62 $36.42 $36.48 $35.59 111,408
2022-04-25 $36.49 $36.67 $36.42 $36.67 $35.77 151,159
2022-04-22 $36.55 $36.62 $36.30 $36.45 $35.56 263,089
2022-04-21 $37.01 $37.05 $36.60 $36.60 $35.70 213,577
2022-04-20 $36.86 $37.05 $36.86 $36.98 $36.08 182,429
2022-04-19 $36.84 $36.93 $36.74 $36.82 $35.92 375,432
2022-04-18 $37.14 $37.18 $36.94 $36.96 $36.06 167,373
2022-04-14 $37.15 $37.23 $37.00 $37.13 $36.22 265,435
2022-04-13 $37.12 $37.31 $37.12 $37.23 $36.32 154,653
2022-04-12 $37.36 $37.49 $37.08 $37.14 $36.23 134,469
2022-04-11 $37.52 $37.57 $37.22 $37.22 $36.31 143,321
2022-04-08 $37.97 $37.97 $37.63 $37.66 $36.74 160,403
2022-04-07 $37.86 $38.13 $37.71 $37.90 $36.97 137,763
2022-04-06 $37.89 $37.92 $37.71 $37.80 $36.87 112,222
2022-04-05 $38.67 $38.67 $38.04 $38.04 $37.11 157,610
2022-04-04 $38.73 $38.75 $38.60 $38.69 $37.74 159,123
2022-04-01 $38.90 $38.90 $38.51 $38.65 $37.70 137,820
2022-03-31 $38.96 $39.04 $38.89 $39.01 $37.88 99,161
2022-03-30 $38.61 $38.86 $38.55 $38.82 $37.69 194,083
2022-03-29 $38.33 $38.63 $38.33 $38.63 $37.51 120,021
2022-03-28 $38.03 $38.23 $37.94 $38.23 $37.12 226,829
2022-03-25 $38.25 $38.30 $37.91 $37.93 $36.83 183,458
2022-03-24 $38.21 $38.41 $38.21 $38.32 $37.21 97,077
2022-03-23 $38.27 $38.40 $38.18 $38.28 $37.17 140,829
2022-03-22 $38.39 $38.39 $38.20 $38.21 $37.10 368,316
2022-03-21 $38.76 $38.82 $38.37 $38.43 $37.32 190,619
2022-03-18 $38.45 $38.82 $38.45 $38.82 $37.69 461,948
2022-03-17 $38.24 $38.62 $38.24 $38.58 $37.46 420,335
2022-03-16 $37.99 $38.25 $37.87 $38.25 $37.14 214,625
2022-03-15 $37.81 $37.96 $37.71 $37.89 $36.79 138,856
2022-03-14 $38.27 $38.27 $37.56 $37.66 $36.57 169,534
2022-03-11 $38.60 $38.70 $38.32 $38.34 $37.23 156,400
2022-03-10 $38.63 $38.63 $38.44 $38.52 $37.40 138,216
2022-03-09 $38.68 $38.83 $38.60 $38.72 $37.60 102,369
2022-03-08 $38.54 $38.66 $38.43 $38.48 $37.36 182,693
2022-03-07 $38.88 $38.94 $38.56 $38.58 $37.46 113,036
2022-03-04 $39.09 $39.17 $38.92 $38.95 $37.82 121,401
2022-03-03 $39.30 $39.41 $39.17 $39.23 $38.09 93,366
2022-03-02 $39.22 $39.34 $39.18 $39.27 $38.13 95,845
2022-03-01 $39.34 $39.50 $39.19 $39.28 $38.14 338,255
2022-02-28 $39.28 $39.58 $39.28 $39.49 $38.17 96,025
2022-02-25 $39.01 $39.47 $39.00 $39.38 $38.06 200,086
2022-02-24 $38.88 $39.09 $38.57 $39.09 $37.78 208,010
2022-02-23 $39.13 $39.13 $38.92 $38.97 $37.67 160,352
2022-02-22 $38.98 $39.12 $38.91 $39.04 $37.74 207,163
2022-02-18 $39.20 $39.30 $39.09 $39.14 $37.83 751,577
2022-02-17 $39.01 $39.40 $39.00 $39.08 $37.77 309,307
2022-02-16 $38.64 $39.17 $38.64 $39.10 $37.79 287,965
2022-02-15 $38.55 $38.89 $38.55 $38.76 $37.46 233,579
2022-02-14 $38.85 $38.85 $38.42 $38.58 $37.29 262,229
2022-02-11 $39.29 $39.34 $38.80 $38.93 $37.63 453,467
2022-02-10 $39.52 $39.52 $39.05 $39.24 $37.93 269,288
2022-02-09 $39.80 $39.89 $39.68 $39.72 $38.40 494,521
2022-02-08 $39.98 $40.02 $39.65 $39.71 $38.38 302,297
2022-02-07 $40.03 $40.15 $39.99 $40.01 $38.67 212,963
2022-02-04 $40.45 $40.45 $40.03 $40.03 $38.69 181,911
2022-02-03 $40.78 $40.78 $40.38 $40.52 $39.17 180,250
2022-02-02 $41.22 $41.23 $40.78 $40.84 $39.48 350,610
2022-02-01 $41.03 $41.18 $40.95 $41.09 $39.72 685,260
2022-01-31 $40.69 $41.25 $40.69 $41.22 $39.67 241,211
2022-01-28 $40.65 $40.89 $40.37 $40.77 $39.24 207,367
2022-01-27 $41.53 $41.67 $40.69 $40.70 $39.17 204,467
2022-01-26 $42.00 $42.02 $41.37 $41.46 $39.90 197,331
2022-01-25 $41.80 $41.89 $41.72 $41.80 $40.23 292,418
2022-01-24 $41.90 $41.98 $41.69 $41.98 $40.40 252,301
2022-01-21 $42.03 $42.14 $41.97 $42.04 $40.46 215,349
2022-01-20 $42.22 $42.30 $42.04 $42.04 $40.46 227,892
2022-01-19 $42.08 $42.22 $42.08 $42.11 $40.53 313,238
2022-01-18 $42.16 $42.23 $42.04 $42.04 $40.46 206,488
2022-01-14 $42.37 $42.44 $42.29 $42.31 $40.72 181,836
2022-01-13 $42.51 $42.54 $42.41 $42.44 $40.84 156,725
2022-01-12 $42.43 $42.45 $42.33 $42.42 $40.82 135,013
2022-01-11 $42.15 $42.46 $42.13 $42.39 $40.79 211,886
2022-01-10 $42.23 $42.23 $42.06 $42.23 $40.64 257,414
2022-01-07 $42.31 $42.31 $42.07 $42.29 $40.70 465,635
2022-01-06 $42.16 $42.32 $41.91 $42.32 $40.73 1,341,756
2022-01-05 $42.46 $42.58 $42.03 $42.12 $40.53 129,139
2022-01-04 $42.66 $42.71 $42.35 $42.42 $40.82 246,015
2022-01-03 $42.91 $42.91 $42.67 $42.71 $41.10 159,652
2021-12-31 $42.77 $42.91 $42.67 $42.91 $41.29 105,074
2021-12-30 $42.73 $42.85 $42.68 $42.80 $41.19 138,697
2021-12-29 $42.51 $42.69 $42.51 $42.64 $41.04 228,334
2021-12-28 $42.41 $42.61 $42.41 $42.55 $40.95 140,391
2021-12-27 $42.53 $42.60 $42.48 $42.53 $40.93 199,056
2021-12-23 $42.71 $42.71 $42.53 $42.53 $40.93 99,601
2021-12-22 $42.37 $42.63 $42.35 $42.63 $41.03 156,534
2021-12-21 $42.28 $42.40 $42.23 $42.38 $40.78 140,532
2021-12-20 $42.01 $42.32 $42.01 $42.12 $40.53 222,590
2021-12-17 $42.42 $42.48 $42.25 $42.30 $40.71 1,706,398
2021-12-16 $42.37 $42.64 $42.31 $42.64 $40.86 174,692
2021-12-15 $42.18 $42.38 $42.18 $42.30 $40.54 121,920
2021-12-14 $42.22 $42.31 $42.22 $42.22 $40.46 146,577
2021-12-13 $42.32 $42.38 $42.27 $42.38 $40.61 111,946
2021-12-10 $42.50 $42.50 $42.26 $42.33 $40.56 121,401
2021-12-09 $42.30 $42.48 $42.28 $42.32 $40.55 157,534
2021-12-08 $42.44 $42.48 $42.34 $42.39 $40.62 295,465
2021-12-07 $42.50 $42.64 $42.47 $42.49 $40.72 139,901
2021-12-06 $42.30 $42.42 $42.20 $42.37 $40.60 365,917
2021-12-03 $42.25 $42.34 $42.16 $42.22 $40.46 159,394
2021-12-02 $42.10 $42.37 $42.10 $42.28 $40.52 118,100
2021-12-01 $42.25 $42.44 $42.12 $42.20 $40.44 135,659
2021-11-30 $42.28 $42.31 $42.09 $42.27 $40.33 155,386
2021-11-29 $42.17 $42.32 $42.16 $42.22 $40.29 164,333
2021-11-26 $42.27 $42.38 $41.96 $42.10 $40.17 131,572
2021-11-24 $42.20 $42.42 $42.12 $42.35 $40.41 103,258
2021-11-23 $42.31 $42.38 $42.26 $42.27 $40.33 110,682
2021-11-22 $42.53 $42.66 $42.35 $42.36 $40.42 137,592
2021-11-19 $42.63 $42.63 $42.53 $42.57 $40.62 129,018
2021-11-18 $42.60 $42.71 $42.54 $42.55 $40.60 180,310
2021-11-17 $42.64 $42.64 $42.52 $42.64 $40.69 244,635
2021-11-16 $42.70 $42.79 $42.59 $42.63 $40.68 132,045
2021-11-15 $42.80 $42.82 $42.61 $42.64 $40.69 133,618
2021-11-12 $42.84 $42.91 $42.78 $42.78 $40.82 150,051
2021-11-11 $42.93 $43.01 $42.80 $42.80 $40.84 135,876
2021-11-10 $43.21 $43.25 $42.92 $42.94 $40.97 224,878
2021-11-09 $43.42 $43.45 $43.34 $43.36 $41.37 136,995
2021-11-08 $43.50 $43.52 $43.41 $43.45 $41.46 136,496
2021-11-05 $43.50 $43.53 $43.43 $43.53 $41.54 136,664
2021-11-04 $43.28 $43.47 $43.28 $43.40 $41.41 213,100
2021-11-03 $43.37 $43.41 $43.29 $43.29 $41.31 92,021
2021-11-02 $43.26 $43.34 $43.26 $43.31 $41.33 119,085
2021-11-01 $43.13 $43.33 $43.13 $43.33 $41.35 449,472
2021-10-29 $43.35 $43.50 $43.28 $43.37 $41.21 76,655
2021-10-28 $43.28 $43.43 $43.28 $43.33 $41.18 108,408
2021-10-27 $43.29 $43.43 $43.28 $43.34 $41.18 96,974
2021-10-26 $43.43 $43.43 $43.27 $43.35 $41.19 86,297
2021-10-25 $43.26 $43.35 $43.18 $43.33 $41.18 132,933
2021-10-22 $43.39 $43.39 $43.21 $43.25 $41.10 130,461
2021-10-21 $43.37 $43.40 $43.26 $43.29 $41.14 70,562
2021-10-20 $43.28 $43.39 $43.21 $43.39 $41.23 170,535
2021-10-19 $43.25 $43.38 $43.14 $43.22 $41.07 212,773
2021-10-18 $43.16 $43.34 $43.16 $43.28 $41.13 91,892
2021-10-15 $43.50 $43.50 $43.30 $43.33 $41.18 108,725
2021-10-14 $43.43 $43.50 $43.30 $43.49 $41.33 88,378
2021-10-13 $43.04 $43.30 $43.04 $43.30 $41.15 168,694
2021-10-12 $42.92 $43.06 $42.81 $43.04 $40.90 134,479
2021-10-11 $42.65 $42.86 $42.65 $42.80 $40.67 443,140
2021-10-08 $42.72 $42.79 $42.63 $42.75 $40.62 129,698
2021-10-07 $42.90 $42.90 $42.73 $42.79 $40.66 111,038
2021-10-06 $42.70 $42.89 $42.62 $42.83 $40.70 158,904
2021-10-05 $42.95 $42.96 $42.72 $42.76 $40.63 153,052
2021-10-04 $43.20 $43.22 $42.85 $42.89 $40.76 106,528
2021-10-01 $43.37 $43.37 $43.20 $43.20 $41.05 126,030
2021-09-30 $43.44 $43.53 $43.30 $43.46 $41.13 524,516
2021-09-29 $43.23 $43.48 $43.23 $43.45 $41.12 169,749
2021-09-28 $43.35 $43.37 $42.97 $43.10 $40.79 271,022
2021-09-27 $43.54 $43.54 $43.35 $43.40 $41.07 101,344
2021-09-24 $43.60 $43.64 $43.46 $43.50 $41.17 176,202
2021-09-23 $43.80 $43.94 $43.58 $43.64 $41.30 113,303
2021-09-22 $43.55 $43.86 $43.55 $43.82 $41.47 184,686
2021-09-21 $43.62 $43.63 $43.52 $43.61 $41.27 171,469
2021-09-20 $43.60 $43.65 $43.51 $43.51 $41.17 138,490
2021-09-17 $43.79 $43.79 $43.68 $43.76 $41.41 100,603
2021-09-16 $43.60 $43.79 $43.54 $43.74 $41.39 151,452
2021-09-15 $43.50 $43.68 $43.48 $43.60 $41.26 112,052
2021-09-14 $43.59 $43.64 $43.48 $43.53 $41.19 88,480
2021-09-13 $43.61 $43.68 $43.54 $43.58 $41.24 156,027
2021-09-10 $43.59 $43.69 $43.59 $43.60 $41.26 68,484
2021-09-09 $43.46 $43.64 $43.46 $43.64 $41.30 101,390
2021-09-08 $43.63 $43.63 $43.46 $43.57 $41.23 126,176
2021-09-07 $43.60 $43.67 $43.50 $43.55 $41.21 142,028
2021-09-03 $43.65 $43.72 $43.63 $43.66 $41.32 59,422
2021-09-02 $43.61 $43.73 $43.61 $43.70 $41.35 106,967
2021-09-01 $43.48 $43.61 $43.48 $43.61 $41.27 106,753
2021-08-31 $43.76 $43.76 $43.59 $43.65 $41.14 134,701
2021-08-30 $43.72 $43.79 $43.65 $43.66 $41.15 77,444
2021-08-27 $43.54 $43.71 $43.48 $43.71 $41.19 75,553
2021-08-26 $43.62 $43.64 $43.46 $43.46 $40.96 132,835
2021-08-25 $43.61 $43.67 $43.61 $43.65 $41.14 79,056
2021-08-24 $43.53 $43.66 $43.53 $43.66 $41.15 66,634
2021-08-23 $43.71 $43.71 $43.59 $43.61 $41.10 80,009
2021-08-20 $43.62 $43.63 $43.57 $43.60 $41.09 40,213
2021-08-19 $43.45 $43.52 $43.36 $43.50 $41.00 83,760
2021-08-18 $43.52 $43.58 $43.50 $43.55 $41.04 72,712
2021-08-17 $43.55 $43.73 $43.55 $43.58 $41.07 87,036
2021-08-16 $43.70 $43.75 $43.68 $43.71 $41.19 65,956
2021-08-13 $43.73 $43.78 $43.68 $43.73 $41.21 91,733
2021-08-12 $43.57 $43.70 $43.55 $43.63 $41.12 54,278
2021-08-11 $43.52 $43.63 $43.52 $43.55 $41.04 151,748
2021-08-10 $43.62 $43.72 $43.29 $43.52 $41.01 137,559
2021-08-09 $43.94 $43.94 $43.71 $43.72 $41.20 100,674
2021-08-06 $43.94 $43.96 $43.88 $43.93 $41.40 100,208
2021-08-05 $43.89 $43.97 $43.87 $43.92 $41.39 57,428
2021-08-04 $43.87 $43.87 $43.80 $43.83 $41.31 88,192
2021-08-03 $43.79 $43.91 $43.78 $43.81 $41.29 99,461
2021-08-02 $43.72 $43.85 $43.72 $43.83 $41.31 235,350
2021-07-30 $43.87 $43.93 $43.78 $43.91 $41.21 139,902
2021-07-29 $43.55 $43.77 $43.55 $43.74 $41.05 63,784
2021-07-28 $43.54 $43.63 $43.49 $43.58 $40.90 122,947
2021-07-27 $43.69 $43.69 $43.43 $43.57 $40.89 118,795
2021-07-26 $43.64 $43.69 $43.61 $43.62 $40.94 126,120
2021-07-23 $43.60 $43.73 $43.60 $43.70 $41.02 57,288
2021-07-22 $43.66 $43.72 $43.63 $43.63 $40.95 78,644
2021-07-21 $43.70 $43.78 $43.70 $43.73 $41.04 111,577
2021-07-20 $43.76 $43.82 $43.71 $43.77 $41.08 120,777
2021-07-19 $43.76 $43.77 $43.58 $43.63 $40.95 186,314
2021-07-16 $43.90 $43.90 $43.79 $43.81 $41.12 83,655
2021-07-15 $43.98 $43.98 $43.85 $43.85 $41.16 85,281
2021-07-14 $43.85 $43.94 $43.85 $43.90 $41.20 115,282
2021-07-13 $44.00 $44.08 $43.82 $43.90 $41.20 136,992
2021-07-12 $44.09 $44.13 $44.05 $44.07 $41.36 124,309
2021-07-09 $44.01 $44.15 $44.01 $44.10 $41.39 117,406
2021-07-08 $44.10 $44.14 $44.03 $44.08 $41.37 106,434
2021-07-07 $44.20 $44.20 $44.08 $44.18 $41.47 81,422
2021-07-06 $44.04 $44.12 $44.01 $44.10 $41.39 110,121
2021-07-02 $44.11 $44.11 $44.05 $44.07 $41.36 112,852
2021-07-01 $44.17 $44.17 $44.01 $44.04 $41.33 126,188
2021-06-30 $44.10 $44.26 $44.05 $44.22 $41.33 157,858
2021-06-29 $43.94 $44.09 $43.94 $44.04 $41.17 86,616
2021-06-28 $44.02 $44.06 $43.94 $44.00 $41.13 106,719
2021-06-25 $44.10 $44.15 $43.99 $44.02 $41.15 111,491
2021-06-24 $44.09 $44.18 $44.08 $44.12 $41.24 322,008
2021-06-23 $44.12 $44.15 $44.10 $44.14 $41.26 171,938
2021-06-22 $43.99 $44.12 $43.99 $44.10 $41.22 132,434
2021-06-21 $44.05 $44.05 $43.97 $44.00 $41.13 102,901
2021-06-18 $43.99 $43.99 $43.93 $43.99 $41.12 127,671
2021-06-17 $43.92 $44.01 $43.87 $44.00 $41.13 193,623
2021-06-16 $43.98 $43.98 $43.83 $43.89 $41.03 185,074
2021-06-15 $43.91 $43.97 $43.87 $43.90 $41.04 301,101
2021-06-14 $43.95 $43.95 $43.85 $43.90 $41.04 100,624
2021-06-11 $43.86 $43.87 $43.76 $43.87 $41.01 89,963
2021-06-10 $43.75 $43.82 $43.72 $43.81 $40.95 285,260
2021-06-09 $43.74 $43.84 $43.73 $43.75 $40.90 100,207
2021-06-08 $43.81 $43.81 $43.70 $43.72 $40.87 83,566
2021-06-07 $43.75 $43.77 $43.70 $43.73 $40.88 62,554
2021-06-04 $43.72 $43.77 $43.69 $43.76 $40.91 93,920
2021-06-03 $43.68 $43.70 $43.60 $43.70 $40.85 99,345
2021-06-02 $43.46 $43.70 $43.46 $43.68 $40.83 184,835
2021-06-01 $43.51 $43.58 $43.43 $43.55 $40.71 218,224
2021-05-28 $43.48 $43.62 $43.48 $43.60 $40.59 367,831
2021-05-27 $43.41 $43.51 $43.41 $43.49 $40.49 59,639
2021-05-26 $43.45 $43.48 $43.40 $43.43 $40.43 123,438
2021-05-25 $43.60 $43.60 $43.47 $43.48 $40.48 116,520
2021-05-24 $43.50 $43.58 $43.48 $43.52 $40.51 111,229
2021-05-21 $43.42 $43.49 $43.36 $43.41 $40.41 79,828
2021-05-20 $43.19 $43.44 $43.19 $43.39 $40.39 261,034
2021-05-19 $43.13 $43.25 $43.07 $43.13 $40.15 202,686
2021-05-18 $43.11 $43.25 $43.09 $43.19 $40.21 105,314
2021-05-17 $43.06 $43.21 $43.06 $43.21 $40.22 143,587
2021-05-14 $43.00 $43.21 $43.00 $43.17 $40.19 263,876
2021-05-13 $42.83 $43.14 $42.83 $42.93 $39.96 129,513
2021-05-12 $43.01 $43.20 $42.81 $42.87 $39.91 257,139
2021-05-11 $43.24 $43.45 $43.11 $43.20 $40.22 150,725
2021-05-10 $43.69 $43.69 $43.41 $43.41 $40.41 165,792
2021-05-07 $43.41 $43.61 $43.41 $43.57 $40.56 140,946
2021-05-06 $43.50 $43.50 $43.27 $43.40 $40.40 164,821
2021-05-05 $43.65 $43.65 $43.38 $43.44 $40.44 184,000
2021-05-04 $43.57 $43.57 $43.45 $43.51 $40.50 139,499
2021-05-03 $43.48 $43.55 $43.37 $43.52 $40.51 141,553
2021-04-30 $43.65 $43.66 $43.56 $43.56 $40.38 115,699
2021-04-29 $43.75 $43.79 $43.61 $43.68 $40.49 195,159
2021-04-28 $43.80 $43.82 $43.73 $43.77 $40.58 137,790
2021-04-27 $43.80 $43.87 $43.75 $43.76 $40.57 111,167
2021-04-26 $43.80 $43.89 $43.79 $43.85 $40.65 152,353
2021-04-23 $43.73 $43.84 $43.69 $43.79 $40.60 121,768
2021-04-22 $43.74 $43.74 $43.63 $43.70 $40.51 176,524
2021-04-21 $43.50 $43.73 $43.50 $43.71 $40.52 92,993
2021-04-20 $43.62 $43.64 $43.53 $43.59 $40.41 209,252
2021-04-19 $43.65 $43.69 $43.61 $43.65 $40.47 147,500
2021-04-16 $43.61 $43.73 $43.61 $43.69 $40.50 586,080
2021-04-15 $43.72 $43.73 $43.65 $43.73 $40.54 138,692
2021-04-14 $43.54 $43.68 $43.54 $43.61 $40.43 130,654
2021-04-13 $43.50 $43.70 $43.50 $43.69 $40.50 529,563
2021-04-12 $43.73 $43.73 $43.58 $43.62 $40.44 248,589
2021-04-09 $43.55 $43.74 $43.55 $43.70 $40.51 125,653
2021-04-08 $43.74 $43.74 $43.64 $43.71 $40.52 117,564
2021-04-07 $43.56 $43.74 $43.55 $43.69 $40.50 114,905
2021-04-06 $43.58 $43.73 $43.55 $43.70 $40.51 229,180
2021-04-05 $43.40 $43.54 $43.37 $43.50 $40.33 503,705
2021-04-01 $43.35 $43.41 $43.32 $43.39 $40.23 1,066,348
2021-03-31 $43.31 $43.43 $43.31 $43.43 $40.10 168,989
2021-03-30 $43.00 $43.30 $43.00 $43.26 $39.94 101,815
2021-03-29 $43.15 $43.42 $43.09 $43.11 $39.80 102,626
2021-03-26 $43.25 $43.35 $43.24 $43.30 $39.98 80,124
2021-03-25 $43.34 $43.36 $43.25 $43.28 $39.96 77,294
2021-03-24 $43.22 $43.39 $43.22 $43.31 $39.99 184,581
2021-03-23 $43.11 $43.22 $43.11 $43.17 $39.86 212,012
2021-03-22 $43.09 $43.15 $43.01 $43.07 $39.76 114,344
2021-03-19 $42.60 $43.00 $42.60 $42.95 $39.65 153,005
2021-03-18 $43.11 $43.11 $42.69 $42.73 $39.45 150,805
2021-03-17 $43.32 $43.32 $43.13 $43.16 $39.85 476,027
2021-03-16 $43.19 $43.37 $43.15 $43.32 $40.00 168,383
2021-03-15 $43.07 $43.21 $43.01 $43.16 $39.85 207,936
2021-03-12 $43.15 $43.15 $42.82 $42.99 $39.69 213,386
2021-03-11 $42.87 $43.16 $42.87 $43.15 $39.84 147,676
2021-03-10 $42.78 $42.97 $42.78 $42.97 $39.67 230,768
2021-03-09 $42.81 $42.89 $42.74 $42.88 $39.59 276,712
2021-03-08 $42.66 $42.76 $42.61 $42.69 $39.41 186,947
2021-03-05 $42.61 $42.75 $42.41 $42.75 $39.47 144,697
2021-03-04 $42.53 $42.82 $42.45 $42.47 $39.21 178,364
2021-03-03 $42.49 $42.68 $42.32 $42.62 $39.35 249,664
2021-03-02 $42.43 $42.60 $42.37 $42.50 $39.24 269,858
2021-03-01 $42.47 $42.47 $42.27 $42.37 $39.12 140,211
2021-02-26 $42.23 $42.46 $42.11 $42.45 $39.03 178,367
2021-02-25 $42.39 $42.45 $42.04 $42.16 $38.76 198,089
2021-02-24 $42.65 $42.65 $42.35 $42.42 $39.00 233,037
2021-02-23 $42.54 $42.62 $42.52 $42.59 $39.15 275,395
2021-02-22 $42.74 $42.74 $42.58 $42.60 $39.16 174,540
2021-02-19 $42.77 $42.83 $42.69 $42.73 $39.28 234,398
2021-02-18 $42.67 $42.76 $42.58 $42.73 $39.28 158,980
2021-02-17 $42.77 $42.85 $42.72 $42.75 $39.30 152,255
2021-02-16 $43.00 $43.00 $42.76 $42.79 $39.34 326,795
2021-02-12 $43.16 $43.16 $42.93 $43.04 $39.57 531,504
2021-02-11 $43.26 $43.38 $43.18 $43.21 $39.72 124,957
2021-02-10 $43.33 $43.46 $43.24 $43.36 $39.86 201,341
2021-02-09 $43.21 $43.50 $43.21 $43.35 $39.85 116,405
2021-02-08 $43.28 $43.37 $43.27 $43.35 $39.85 107,720
2021-02-05 $43.32 $43.43 $43.27 $43.32 $39.83 227,133
2021-02-04 $43.25 $43.36 $43.06 $43.26 $39.77 590,256
2021-02-03 $43.41 $43.46 $43.16 $43.16 $39.68 228,604
2021-02-02 $43.32 $43.57 $43.32 $43.36 $39.86 216,922
2021-02-01 $43.44 $43.45 $43.20 $43.32 $39.83 645,212
2021-01-29 $43.47 $43.48 $43.27 $43.40 $39.73 181,559
2021-01-28 $43.38 $43.49 $43.30 $43.49 $39.82 172,315
2021-01-27 $43.70 $43.70 $43.24 $43.24 $39.59 318,881
2021-01-26 $43.66 $43.79 $43.63 $43.64 $39.95 164,212
2021-01-25 $43.85 $43.85 $43.63 $43.63 $39.94 144,624
2021-01-22 $43.61 $43.83 $43.61 $43.77 $40.07 256,653
2021-01-21 $43.86 $43.86 $43.61 $43.65 $39.96 142,732
2021-01-20 $43.75 $43.83 $43.68 $43.81 $40.11 214,973
2021-01-19 $43.65 $43.67 $43.50 $43.60 $39.92 560,982
2021-01-15 $43.52 $43.70 $43.46 $43.55 $39.87 248,930
2021-01-14 $43.55 $43.64 $43.39 $43.53 $39.85 180,963
2021-01-13 $42.77 $43.46 $42.77 $43.42 $39.75 472,519
2021-01-12 $42.91 $42.96 $42.61 $42.77 $39.16 989,987
2021-01-11 $43.28 $43.28 $42.96 $42.96 $39.33 925,835
2021-01-08 $43.40 $43.40 $43.20 $43.30 $39.64 186,042
2021-01-07 $43.51 $43.51 $43.02 $43.34 $39.68 333,479
2021-01-06 $43.89 $43.99 $43.13 $43.37 $39.71 274,810
2021-01-05 $44.00 $44.09 $43.94 $44.09 $40.37 158,162
2021-01-04 $44.44 $44.44 $43.94 $44.07 $40.35 322,502
2020-12-31 $44.18 $44.42 $44.18 $44.41 $40.66 152,649
2020-12-30 $44.05 $44.26 $44.05 $44.22 $40.49 152,397
2020-12-29 $44.08 $44.15 $44.05 $44.08 $40.36 104,626
2020-12-28 $44.16 $44.20 $44.09 $44.13 $40.40 112,325
2020-12-24 $44.05 $44.18 $44.05 $44.16 $40.43 76,452
2020-12-23 $43.98 $44.18 $43.93 $43.98 $40.27 128,366
2020-12-22 $44.18 $44.27 $43.92 $43.98 $40.27 296,262
2020-12-21 $44.07 $44.22 $43.98 $44.16 $40.43 358,478
2020-12-18 $44.10 $44.16 $44.06 $44.16 $40.43 147,724
2020-12-17 $44.38 $44.39 $44.31 $44.38 $40.40 127,765
2020-12-16 $44.20 $44.33 $44.18 $44.27 $40.30 177,361
2020-12-15 $44.15 $44.24 $44.15 $44.24 $40.27 138,293
2020-12-14 $44.23 $44.23 $44.12 $44.15 $40.19 437,413
2020-12-11 $43.87 $44.11 $43.87 $44.08 $40.12 316,452
2020-12-10 $44.10 $44.16 $43.95 $44.01 $40.06 918,047
2020-12-09 $44.13 $44.16 $44.06 $44.15 $40.19 302,074
2020-12-08 $43.98 $44.10 $43.98 $44.08 $40.12 281,210
2020-12-07 $44.03 $44.04 $43.91 $44.01 $40.06 287,854
2020-12-04 $43.98 $44.01 $43.88 $43.98 $40.03 235,000
2020-12-03 $43.93 $43.97 $43.86 $43.88 $39.94 101,982
2020-12-02 $43.79 $43.90 $43.70 $43.78 $39.85 225,029
2020-12-01 $43.80 $43.87 $43.73 $43.78 $39.85 127,736
2020-11-30 $44.08 $44.09 $43.90 $44.03 $39.91 135,226
2020-11-27 $44.04 $44.17 $44.04 $44.12 $40.00 61,667
2020-11-25 $44.03 $44.13 $44.03 $44.04 $39.92 122,933
2020-11-24 $44.12 $44.27 $44.08 $44.13 $40.00 125,181
2020-11-23 $44.04 $44.21 $44.04 $44.07 $39.95 131,720
2020-11-20 $44.20 $44.20 $43.96 $44.09 $39.97 184,619
2020-11-19 $44.02 $44.12 $43.97 $44.11 $39.99 133,997
2020-11-18 $44.08 $44.21 $43.95 $43.95 $39.84 138,048
2020-11-17 $44.02 $44.22 $44.00 $44.08 $39.96 157,364
2020-11-16 $43.84 $44.21 $43.71 $44.15 $40.02 346,927
2020-11-13 $43.67 $43.80 $43.67 $43.70 $39.62 148,323
2020-11-12 $43.60 $43.74 $43.58 $43.67 $39.59 127,333
2020-11-11 $43.78 $43.87 $43.65 $43.71 $39.62 121,333
2020-11-10 $43.80 $43.80 $43.61 $43.71 $39.62 193,735
2020-11-09 $43.49 $43.81 $43.49 $43.76 $39.67 217,245
2020-11-06 $43.55 $43.55 $43.27 $43.29 $39.24 210,409
2020-11-05 $43.61 $43.66 $43.46 $43.55 $39.48 110,665
2020-11-04 $43.10 $43.51 $43.10 $43.43 $39.37 102,532
2020-11-03 $43.05 $43.28 $43.05 $43.06 $39.03 121,158
2020-11-02 $43.10 $43.24 $43.00 $43.06 $39.03 169,433
2020-10-30 $43.00 $43.23 $43.00 $43.19 $38.99 140,865
2020-10-29 $43.03 $43.39 $43.03 $43.12 $38.93 116,297
2020-10-28 $43.40 $43.60 $43.04 $43.10 $38.91 356,706
2020-10-27 $43.56 $43.76 $43.56 $43.63 $39.39 148,147
2020-10-26 $43.80 $43.80 $43.60 $43.60 $39.36 188,684
2020-10-23 $43.64 $43.86 $43.57 $43.86 $39.59 112,813
2020-10-22 $43.36 $43.59 $43.36 $43.58 $39.34 91,081
2020-10-21 $43.63 $43.70 $43.31 $43.37 $39.15 279,133
2020-10-20 $43.60 $43.71 $43.59 $43.63 $39.39 65,527
2020-10-19 $43.77 $43.77 $43.49 $43.51 $39.28 172,681
2020-10-16 $43.97 $43.97 $43.64 $43.70 $39.45 148,326
2020-10-15 $43.65 $43.88 $43.65 $43.82 $39.56 74,822
2020-10-14 $43.85 $43.97 $43.76 $43.86 $39.59 116,755
2020-10-13 $43.88 $43.97 $43.78 $43.96 $39.68 1,086,678
2020-10-12 $43.90 $43.90 $43.75 $43.84 $39.58 98,321
2020-10-09 $43.85 $43.90 $43.71 $43.84 $39.58 81,121
2020-10-08 $43.94 $43.94 $43.84 $43.88 $39.61 78,728
2020-10-07 $43.90 $43.90 $43.76 $43.85 $39.59 84,317
2020-10-06 $43.77 $43.83 $43.63 $43.75 $39.50 138,316
2020-10-05 $43.72 $43.74 $43.62 $43.73 $39.48 82,188
2020-10-02 $43.27 $43.61 $43.25 $43.56 $39.32 103,498
2020-10-01 $43.29 $43.56 $43.24 $43.56 $39.32 112,225
2020-09-30 $43.55 $43.64 $43.40 $43.47 $39.08 126,941
2020-09-29 $43.67 $43.67 $43.51 $43.55 $39.15 116,914
2020-09-28 $43.66 $43.69 $43.60 $43.67 $39.26 139,058
2020-09-25 $42.89 $43.50 $42.89 $43.41 $39.03 244,361
2020-09-24 $42.94 $43.07 $42.72 $42.94 $38.60 174,332
2020-09-23 $43.52 $43.55 $42.90 $42.99 $38.65 220,899
2020-09-22 $43.49 $43.51 $43.36 $43.44 $39.05 146,961
2020-09-21 $43.31 $43.36 $43.17 $43.36 $38.98 127,163
2020-09-18 $43.67 $43.67 $43.32 $43.52 $39.13 577,216
2020-09-17 $43.50 $43.73 $43.50 $43.59 $39.19 96,994
2020-09-16 $43.75 $43.80 $43.68 $43.74 $39.32 142,508
2020-09-15 $43.61 $43.72 $43.56 $43.70 $39.29 137,348
2020-09-14 $43.55 $43.61 $43.51 $43.56 $39.16 78,533
2020-09-11 $43.49 $43.55 $43.33 $43.41 $39.03 86,148
2020-09-10 $43.32 $43.53 $43.28 $43.39 $39.01 120,896
2020-09-09 $43.17 $43.34 $43.11 $43.32 $38.95 176,808
2020-09-08 $43.16 $43.33 $43.03 $43.09 $38.74 210,414
2020-09-04 $43.44 $43.47 $43.07 $43.34 $38.96 401,153
2020-09-03 $43.60 $43.63 $43.36 $43.42 $39.04 136,961
2020-09-02 $43.76 $43.76 $43.56 $43.65 $39.24 234,197
2020-09-01 $43.76 $43.76 $43.60 $43.64 $39.23 130,350
2020-08-31 $43.70 $43.88 $43.70 $43.82 $39.23 198,377
2020-08-28 $43.89 $43.96 $43.78 $43.78 $39.20 103,636
2020-08-27 $43.89 $43.97 $43.87 $43.91 $39.31 300,452
2020-08-26 $43.90 $43.95 $43.78 $43.91 $39.31 134,309
2020-08-25 $43.84 $43.86 $43.78 $43.85 $39.26 124,097
2020-08-24 $43.86 $43.88 $43.76 $43.83 $39.24 106,657
2020-08-21 $43.80 $43.81 $43.74 $43.78 $39.20 456,343
2020-08-20 $43.67 $43.80 $43.67 $43.76 $39.18 103,851
2020-08-19 $43.60 $43.76 $43.60 $43.74 $39.16 109,324
2020-08-18 $43.55 $43.70 $43.52 $43.69 $39.12 119,760
2020-08-17 $43.55 $43.55 $43.45 $43.53 $38.97 94,865
2020-08-14 $43.50 $43.50 $43.32 $43.49 $38.94 90,953
2020-08-13 $43.37 $43.47 $43.33 $43.42 $38.88 125,551
2020-08-12 $43.22 $43.47 $43.22 $43.35 $38.81 267,510
2020-08-11 $43.37 $43.37 $43.17 $43.27 $38.74 262,314
2020-08-10 $43.23 $43.32 $43.18 $43.27 $38.74 314,386
2020-08-07 $43.00 $43.19 $43.00 $43.16 $38.64 396,338
2020-08-06 $43.19 $43.24 $43.03 $43.05 $38.54 329,304
2020-08-05 $43.10 $43.30 $43.10 $43.19 $38.67 501,558
2020-08-04 $43.14 $43.21 $43.07 $43.18 $38.66 187,711
2020-08-03 $43.36 $43.36 $43.20 $43.22 $38.70 120,013
2020-07-31 $43.37 $43.43 $43.31 $43.42 $38.71 147,475
2020-07-30 $43.14 $43.35 $43.14 $43.32 $38.63 174,357
2020-07-29 $43.13 $43.34 $43.11 $43.34 $38.64 406,450
2020-07-28 $42.96 $43.12 $42.96 $43.11 $38.44 117,701
2020-07-27 $43.16 $43.16 $43.01 $43.06 $38.39 127,103
2020-07-24 $42.96 $43.04 $42.89 $43.03 $38.37 145,013
2020-07-23 $42.76 $42.97 $42.74 $42.96 $38.30 141,549
2020-07-22 $42.75 $42.85 $42.75 $42.85 $38.20 334,812
2020-07-21 $42.74 $42.85 $42.69 $42.85 $38.21 96,800
2020-07-20 $42.53 $42.69 $42.48 $42.69 $38.06 90,822
2020-07-17 $42.56 $42.58 $42.42 $42.52 $37.91 166,945
2020-07-16 $42.30 $42.46 $42.11 $42.40 $37.80 332,056
2020-07-15 $42.02 $42.27 $42.02 $42.26 $37.68 224,948
2020-07-14 $41.86 $42.11 $41.66 $41.97 $37.42 92,900
2020-07-13 $42.41 $42.41 $41.97 $42.05 $37.49 180,900
2020-07-10 $42.13 $42.23 $42.03 $42.13 $37.56 346,749
2020-07-09 $42.03 $42.07 $41.84 $42.00 $37.45 119,321
2020-07-08 $41.87 $42.18 $41.83 $41.93 $37.39 296,206
2020-07-07 $41.83 $41.94 $41.79 $41.87 $37.33 98,918
2020-07-06 $41.90 $41.97 $41.77 $41.79 $37.26 223,231
2020-07-02 $41.74 $41.86 $41.71 $41.81 $37.28 295,572
2020-07-01 $41.64 $41.81 $41.48 $41.62 $37.11 323,400
2020-06-30 $41.83 $41.88 $41.64 $41.85 $37.15 239,547
2020-06-29 $41.78 $41.81 $41.67 $41.78 $37.09 149,452
2020-06-26 $41.95 $41.95 $41.69 $41.70 $37.02 214,529
2020-06-25 $41.84 $41.98 $41.73 $41.90 $37.20 162,826
2020-06-24 $42.01 $42.04 $41.71 $41.88 $37.18 426,828
2020-06-23 $42.22 $42.22 $41.85 $42.06 $37.34 96,609
2020-06-22 $42.30 $42.30 $41.81 $42.00 $37.29 1,290,806
2020-06-19 $42.19 $42.33 $42.15 $42.21 $37.47 203,946
2020-06-18 $42.02 $42.21 $42.02 $42.18 $37.45 112,438
2020-06-17 $42.19 $42.39 $42.12 $42.18 $37.45 304,882
2020-06-16 $42.19 $42.20 $41.93 $42.12 $37.39 147,143
2020-06-15 $41.40 $41.86 $41.00 $41.76 $37.07 156,757
2020-06-12 $42.12 $42.17 $41.61 $41.61 $36.94 172,685
2020-06-11 $42.11 $42.27 $41.64 $41.74 $37.06 236,537
2020-06-10 $42.57 $42.75 $42.39 $42.51 $37.74 255,010
2020-06-09 $42.50 $42.66 $42.23 $42.60 $37.82 110,816
2020-06-08 $42.50 $42.71 $42.50 $42.68 $37.89 154,685
2020-06-05 $42.63 $42.71 $42.47 $42.51 $37.74 439,421
2020-06-04 $42.37 $42.52 $42.37 $42.48 $37.71 138,843
2020-06-03 $42.50 $42.51 $42.36 $42.44 $37.68 494,013
2020-06-02 $42.32 $42.44 $42.28 $42.35 $37.60 136,615
2020-06-01 $42.28 $42.33 $42.13 $42.33 $37.58 95,711
2020-05-29 $42.02 $42.41 $42.02 $42.36 $37.45 100,180
2020-05-28 $42.14 $42.38 $42.10 $42.22 $37.32 128,816
2020-05-27 $42.08 $42.19 $41.87 $42.10 $37.22 171,512
2020-05-26 $42.32 $42.32 $41.90 $41.90 $37.04 206,732
2020-05-22 $41.75 $41.77 $41.57 $41.74 $36.90 130,122
2020-05-21 $41.42 $41.71 $41.42 $41.66 $36.83 186,610
2020-05-20 $41.50 $41.61 $41.43 $41.56 $36.74 176,026
2020-05-19 $41.21 $41.50 $41.21 $41.44 $36.63 119,705
2020-05-18 $41.45 $41.49 $41.23 $41.31 $36.52 168,356
2020-05-15 $41.03 $41.22 $40.91 $41.14 $36.37 94,142
2020-05-14 $41.20 $41.41 $40.52 $41.21 $36.43 637,965
2020-05-13 $41.62 $41.70 $41.30 $41.31 $36.52 1,015,484
2020-05-12 $41.91 $41.91 $41.68 $41.74 $36.90 253,648
2020-05-11 $41.71 $41.87 $41.55 $41.87 $37.01 135,503
2020-05-08 $41.74 $41.80 $41.58 $41.71 $36.87 102,684
2020-05-07 $41.64 $41.96 $41.53 $41.60 $36.78 89,487
2020-05-06 $41.69 $41.69 $41.41 $41.59 $36.77 83,243
2020-05-05 $41.77 $41.87 $41.52 $41.61 $36.78 216,812
2020-05-04 $41.41 $41.76 $41.41 $41.67 $36.84 102,220
2020-05-01 $41.36 $41.78 $41.36 $41.59 $36.77 145,196
2020-04-30 $41.86 $42.11 $41.80 $42.01 $36.98 345,717
2020-04-29 $41.84 $42.06 $41.66 $42.06 $37.02 208,695
2020-04-28 $41.70 $41.95 $41.60 $41.71 $36.71 104,996
2020-04-27 $41.73 $41.81 $41.44 $41.73 $36.73 542,719
2020-04-24 $41.66 $41.66 $41.39 $41.65 $36.66 128,460
2020-04-23 $41.05 $41.58 $41.02 $41.56 $36.58 178,351
2020-04-22 $41.86 $41.86 $41.10 $41.10 $36.18 264,160
2020-04-21 $40.80 $41.43 $40.33 $41.14 $36.21 783,732
2020-04-20 $41.50 $41.68 $41.35 $41.57 $36.59 740,952
2020-04-17 $41.92 $41.92 $41.44 $41.82 $36.81 1,385,480
2020-04-16 $41.05 $41.45 $40.97 $41.28 $36.34 302,654
2020-04-15 $40.34 $41.63 $40.34 $41.18 $36.25 531,127
2020-04-14 $41.59 $41.59 $41.03 $41.25 $36.31 277,439
2020-04-13 $41.38 $41.60 $40.30 $41.10 $36.18 281,823
2020-04-09 $40.78 $41.76 $40.35 $41.68 $36.69 344,666
2020-04-08 $39.52 $40.77 $39.51 $40.09 $35.29 161,684
2020-04-07 $39.01 $39.54 $38.71 $39.44 $34.72 223,153
2020-04-06 $37.55 $38.60 $37.55 $38.38 $33.78 221,692
2020-04-03 $37.38 $37.77 $36.99 $37.30 $32.83 528,713
2020-04-02 $37.65 $37.86 $36.78 $37.56 $33.06 187,959
2020-04-01 $37.98 $38.34 $37.13 $37.55 $33.05 213,077
2020-03-31 $39.01 $39.60 $39.00 $39.19 $34.33 319,577
2020-03-30 $38.99 $39.55 $38.45 $39.25 $34.38 284,535
2020-03-27 $39.20 $39.97 $38.21 $38.80 $33.99 1,039,053
2020-03-26 $38.11 $39.97 $38.11 $39.55 $34.65 397,539
2020-03-25 $35.33 $39.38 $35.33 $38.02 $33.31 453,061
2020-03-24 $33.38 $36.14 $33.38 $35.43 $31.04 408,554
2020-03-23 $33.94 $34.20 $31.02 $32.68 $28.63 491,405
2020-03-20 $33.66 $36.18 $33.66 $34.27 $30.02 450,018
2020-03-19 $29.85 $34.24 $28.83 $33.53 $29.37 1,646,755
2020-03-18 $36.38 $36.88 $29.72 $31.08 $27.23 889,342
2020-03-17 $37.75 $38.32 $37.15 $37.48 $32.83 473,565
2020-03-16 $38.11 $40.00 $36.86 $38.00 $33.29 1,114,907
2020-03-13 $39.26 $40.38 $39.00 $40.20 $35.22 666,757
2020-03-12 $40.90 $41.10 $38.70 $38.77 $33.96 723,939
2020-03-11 $42.07 $42.25 $41.84 $41.87 $36.68 236,901
2020-03-10 $42.64 $42.74 $41.91 $42.53 $37.26 173,838
2020-03-09 $42.46 $42.50 $41.34 $42.10 $36.88 523,670
2020-03-06 $43.18 $43.40 $43.02 $43.15 $37.80 145,615
2020-03-05 $43.63 $43.99 $43.51 $43.54 $38.14 286,392
2020-03-04 $43.59 $44.03 $43.57 $44.03 $38.57 150,917
2020-03-03 $43.18 $43.82 $43.18 $43.26 $37.90 233,669
2020-03-02 $42.65 $43.23 $42.65 $43.14 $37.79 480,315
2020-02-28 $43.02 $43.26 $42.60 $42.77 $37.30 1,028,027
2020-02-27 $43.40 $43.53 $43.10 $43.30 $37.77 231,969
2020-02-26 $43.52 $43.90 $43.35 $43.58 $38.01 214,154
2020-02-25 $43.96 $44.14 $43.48 $43.52 $37.96 264,129
2020-02-24 $44.09 $44.26 $43.89 $43.91 $38.30 180,319
2020-02-21 $44.32 $44.47 $44.25 $44.27 $38.61 100,201
2020-02-20 $44.34 $44.44 $44.28 $44.33 $38.66 244,206
2020-02-19 $44.51 $44.59 $44.32 $44.34 $38.67 174,059
2020-02-18 $44.51 $44.65 $44.50 $44.54 $38.85 276,761
2020-02-14 $44.47 $44.58 $44.46 $44.49 $38.80 103,056
2020-02-13 $44.62 $44.62 $44.46 $44.55 $38.86 99,534
2020-02-12 $44.68 $44.70 $44.51 $44.66 $38.95 142,000
2020-02-11 $44.59 $44.71 $44.58 $44.62 $38.92 121,945
2020-02-10 $44.53 $44.65 $44.53 $44.65 $38.94 117,284
2020-02-07 $44.54 $44.66 $44.45 $44.60 $38.90 129,845
2020-02-06 $44.38 $44.50 $44.35 $44.50 $38.81 58,347
2020-02-05 $44.47 $44.48 $44.37 $44.40 $38.72 119,525
2020-02-04 $44.37 $44.41 $44.32 $44.37 $38.70 99,487
2020-02-03 $44.32 $44.60 $44.13 $44.30 $38.64 91,407
2020-01-31 $44.48 $44.55 $44.15 $44.43 $38.59 125,266
2020-01-30 $44.38 $44.46 $44.38 $44.46 $38.61 173,484
2020-01-29 $44.35 $44.43 $44.30 $44.40 $38.56 425,178
2020-01-28 $44.31 $44.38 $44.22 $44.29 $38.46 149,414
2020-01-27 $44.25 $44.35 $44.25 $44.31 $38.48 223,947
2020-01-24 $44.38 $44.38 $44.27 $44.36 $38.52 140,487
2020-01-23 $44.32 $44.40 $44.32 $44.39 $38.55 153,630
2020-01-22 $44.39 $44.42 $44.36 $44.36 $38.52 187,525
2020-01-21 $44.50 $44.53 $44.33 $44.41 $38.57 234,477
2020-01-17 $44.45 $44.55 $44.41 $44.52 $38.66 310,262
2020-01-16 $44.50 $44.53 $44.43 $44.48 $38.63 678,066
2020-01-15 $44.53 $44.55 $44.40 $44.44 $38.59 718,454
2020-01-14 $44.47 $44.55 $44.41 $44.50 $38.65 480,285
2020-01-13 $44.46 $44.53 $44.42 $44.53 $38.67 255,482
2020-01-10 $44.40 $44.48 $44.35 $44.46 $38.61 411,080
2020-01-09 $44.37 $44.41 $44.30 $44.39 $38.55 509,630
2020-01-08 $44.36 $44.39 $44.28 $44.37 $38.53 135,882
2020-01-07 $44.30 $44.37 $44.24 $44.28 $38.46 113,492
2020-01-06 $44.22 $44.39 $44.22 $44.36 $38.52 399,681
2020-01-03 $44.33 $44.43 $44.28 $44.36 $38.52 284,249
2020-01-02 $44.03 $44.31 $44.02 $44.30 $38.47 351,047
2019-12-31 $43.98 $44.01 $43.88 $44.01 $38.22 97,472
2019-12-30 $44.05 $44.11 $43.87 $44.00 $38.21 144,783
2019-12-27 $44.20 $44.20 $44.03 $44.07 $38.27 80,632
2019-12-26 $44.12 $44.12 $44.01 $44.06 $38.26 105,307
2019-12-24 $43.93 $44.06 $43.93 $44.01 $38.22 64,820
2019-12-23 $43.85 $43.97 $43.81 $43.93 $38.15 82,212
2019-12-20 $43.83 $43.93 $43.81 $43.85 $38.08 208,914
2019-12-19 $44.03 $44.15 $43.93 $44.11 $38.09 172,024
2019-12-18 $44.07 $44.07 $43.99 $44.05 $38.04 203,918
2019-12-17 $43.87 $43.99 $43.50 $43.98 $37.98 502,014
2019-12-16 $43.82 $43.88 $43.77 $43.87 $37.89 159,778
2019-12-13 $43.57 $43.81 $43.57 $43.77 $37.80 76,315
2019-12-12 $43.52 $43.66 $43.38 $43.56 $37.62 94,451
2019-12-11 $43.37 $43.50 $43.36 $43.50 $37.57 140,350
2019-12-10 $43.29 $43.39 $43.24 $43.32 $37.41 165,265
2019-12-09 $43.23 $43.40 $43.23 $43.27 $37.37 94,028
2019-12-06 $43.20 $43.33 $43.20 $43.30 $37.40 111,641
2019-12-05 $43.32 $43.33 $43.15 $43.20 $37.31 84,473
2019-12-04 $43.23 $43.34 $43.22 $43.24 $37.34 143,524
2019-12-03 $43.22 $43.25 $43.11 $43.23 $37.33 108,940
2019-12-02 $43.46 $43.46 $43.12 $43.17 $37.28 137,724
2019-11-29 $43.67 $43.67 $43.48 $43.55 $37.46 62,871
2019-11-27 $43.75 $43.80 $43.65 $43.67 $37.57 502,259
2019-11-26 $43.77 $43.83 $43.70 $43.75 $37.64 67,329
2019-11-25 $43.75 $43.79 $43.70 $43.74 $37.63 98,732
2019-11-22 $43.77 $43.85 $43.68 $43.74 $37.63 420,323
2019-11-21 $43.70 $43.79 $43.68 $43.73 $37.62 61,916
2019-11-20 $43.73 $43.82 $43.72 $43.78 $37.66 64,985
2019-11-19 $43.89 $43.92 $43.72 $43.80 $37.68 505,857
2019-11-18 $43.79 $43.88 $43.75 $43.78 $37.66 105,433
2019-11-15 $43.93 $43.93 $43.81 $43.82 $37.70 54,300
2019-11-14 $43.75 $43.87 $43.75 $43.77 $37.65 61,074
2019-11-13 $43.69 $43.76 $43.67 $43.76 $37.64 99,119
2019-11-12 $43.51 $43.62 $43.44 $43.60 $37.51 99,590
2019-11-11 $43.55 $43.58 $43.41 $43.44 $37.37 102,324
2019-11-08 $43.45 $43.64 $43.43 $43.56 $37.47 322,749
2019-11-07 $43.75 $43.77 $43.43 $43.45 $37.38 136,316
2019-11-06 $43.78 $43.90 $43.72 $43.76 $37.64 87,201
2019-11-05 $43.86 $43.90 $43.71 $43.75 $37.64 255,864
2019-11-04 $43.96 $43.99 $43.86 $43.91 $37.77 111,421
2019-11-01 $44.00 $44.13 $43.83 $43.91 $37.77 98,444
2019-10-31 $44.13 $44.25 $44.13 $44.17 $37.84 104,350
2019-10-30 $44.12 $44.19 $44.06 $44.18 $37.85 94,296
2019-10-29 $44.31 $44.32 $44.13 $44.14 $37.82 243,107
2019-10-28 $44.36 $44.39 $44.28 $44.32 $37.97 129,770
2019-10-25 $44.38 $44.40 $44.31 $44.36 $38.00 621,500
2019-10-24 $44.32 $44.40 $44.30 $44.38 $38.02 104,757
2019-10-23 $44.27 $44.38 $44.27 $44.37 $38.01 112,520
2019-10-22 $44.20 $44.30 $44.20 $44.30 $37.95 143,954
2019-10-21 $44.20 $44.30 $44.20 $44.24 $37.90 115,317
2019-10-18 $44.24 $44.36 $44.23 $44.24 $37.90 106,136
2019-10-17 $44.40 $44.40 $44.25 $44.32 $37.97 159,350
2019-10-16 $44.23 $44.38 $44.20 $44.38 $38.02 105,912
2019-10-15 $44.30 $44.34 $44.20 $44.28 $37.94 119,184
2019-10-14 $44.12 $44.32 $44.10 $44.29 $37.94 129,803
2019-10-11 $44.09 $44.16 $43.97 $44.08 $37.76 94,837
2019-10-10 $44.02 $44.06 $43.98 $44.06 $37.75 210,597
2019-10-09 $44.00 $44.04 $43.94 $44.02 $37.71 110,771
2019-10-08 $43.97 $44.07 $43.84 $43.99 $37.69 252,273
2019-10-07 $44.00 $44.04 $43.94 $44.00 $37.70 118,805
2019-10-04 $44.00 $44.08 $43.94 $44.00 $37.70 123,837
2019-10-03 $43.91 $44.00 $43.85 $43.99 $37.69 102,564
2019-10-02 $43.99 $44.04 $43.80 $44.00 $37.70 168,788
2019-10-01 $43.96 $44.10 $43.96 $43.99 $37.69 106,768
2019-09-30 $44.20 $44.20 $44.15 $44.16 $37.66 169,924
2019-09-27 $44.11 $44.20 $44.09 $44.18 $37.68 220,065
2019-09-26 $44.11 $44.16 $44.03 $44.12 $37.63 117,463
2019-09-25 $44.12 $44.14 $44.06 $44.12 $37.63 123,714
2019-09-24 $44.16 $44.20 $44.08 $44.13 $37.64 107,402
2019-09-23 $43.96 $44.18 $43.80 $44.13 $37.64 183,388
2019-09-20 $44.02 $44.07 $43.92 $44.03 $37.55 99,264
2019-09-19 $43.85 $43.99 $43.85 $43.94 $37.47 171,035
2019-09-18 $43.69 $43.84 $43.63 $43.83 $37.38 70,478
2019-09-17 $43.56 $43.70 $43.50 $43.70 $37.27 76,579
2019-09-16 $43.35 $43.53 $43.35 $43.53 $37.12 62,252
2019-09-13 $43.88 $43.93 $43.15 $43.42 $37.03 216,021
2019-09-12 $43.86 $43.89 $43.73 $43.85 $37.40 105,468
2019-09-11 $43.83 $43.90 $43.75 $43.75 $37.31 134,055
2019-09-10 $44.07 $44.11 $43.80 $43.86 $37.41 144,947
2019-09-09 $44.15 $44.15 $44.02 $44.08 $37.59 83,195
2019-09-06 $44.09 $44.12 $44.02 $44.11 $37.62 97,203
2019-09-05 $44.10 $44.16 $43.97 $44.08 $37.59 141,631
2019-09-04 $44.04 $44.09 $43.95 $44.08 $37.59 166,185
2019-09-03 $43.92 $43.98 $43.89 $43.91 $37.45 114,301
2019-08-30 $44.16 $44.20 $44.06 $44.13 $37.47 111,997
2019-08-29 $44.25 $44.27 $44.10 $44.10 $37.44 118,115
2019-08-28 $44.08 $44.20 $44.08 $44.16 $37.49 85,649
2019-08-27 $44.09 $44.11 $43.98 $44.07 $37.41 65,785
2019-08-26 $44.06 $44.09 $44.00 $44.07 $37.41 125,824
2019-08-23 $44.21 $44.21 $44.07 $44.07 $37.41 115,782
2019-08-22 $44.24 $44.24 $44.08 $44.19 $37.52 146,652
2019-08-21 $44.10 $44.14 $44.03 $44.13 $37.47 88,992
2019-08-20 $43.97 $44.05 $43.93 $44.04 $37.39 79,014
2019-08-19 $44.09 $44.12 $43.92 $43.92 $37.29 130,278
2019-08-16 $44.06 $44.10 $43.90 $43.98 $37.34 109,435
2019-08-15 $43.89 $44.09 $43.76 $44.01 $37.36 111,204
2019-08-14 $43.67 $43.98 $43.62 $43.88 $37.25 254,323
2019-08-13 $43.63 $43.81 $43.59 $43.80 $37.19 91,997
2019-08-12 $43.48 $43.67 $43.48 $43.64 $37.05 204,742
2019-08-09 $43.45 $43.58 $43.42 $43.58 $37.00 60,685
2019-08-08 $43.38 $43.46 $43.35 $43.45 $36.89 175,301
2019-08-07 $43.44 $43.45 $43.31 $43.34 $36.79 117,025
2019-08-06 $43.47 $43.48 $43.37 $43.46 $36.90 86,073
2019-08-05 $43.65 $43.80 $43.30 $43.39 $36.84 177,091
2019-08-02 $43.70 $43.75 $43.54 $43.74 $37.13 200,096
2019-08-01 $43.72 $43.84 $43.64 $43.69 $37.09 172,087
2019-07-31 $43.88 $43.95 $43.80 $43.94 $37.13 200,742
2019-07-30 $43.88 $43.91 $43.81 $43.82 $37.03 150,486
2019-07-29 $43.72 $43.93 $43.72 $43.87 $37.08 90,697
2019-07-26 $43.74 $43.77 $43.71 $43.77 $36.99 104,790
2019-07-25 $43.80 $43.86 $43.66 $43.71 $36.94 153,028
2019-07-24 $43.69 $43.85 $43.69 $43.85 $37.06 113,131
2019-07-23 $43.68 $43.72 $43.66 $43.69 $36.92 117,089
2019-07-22 $43.64 $43.71 $43.63 $43.68 $36.91 142,423
2019-07-19 $43.76 $43.76 $43.59 $43.63 $36.87 156,301
2019-07-18 $43.53 $43.62 $43.53 $43.62 $36.86 165,140
2019-07-17 $43.40 $43.58 $43.36 $43.58 $36.83 854,608
2019-07-16 $43.34 $43.40 $43.33 $43.40 $36.68 196,991
2019-07-15 $43.39 $43.39 $43.29 $43.35 $36.64 157,526
2019-07-12 $43.30 $43.31 $43.27 $43.31 $36.60 74,797
2019-07-11 $43.33 $43.33 $43.24 $43.28 $36.58 114,208
2019-07-10 $43.32 $43.32 $43.12 $43.27 $36.57 180,430
2019-07-09 $43.23 $43.23 $43.14 $43.19 $36.50 282,069
2019-07-08 $43.10 $43.15 $43.04 $43.15 $36.47 62,709
2019-07-05 $43.18 $43.20 $43.05 $43.19 $36.50 75,721
2019-07-03 $43.20 $43.24 $43.18 $43.22 $36.53 75,304
2019-07-02 $43.04 $43.16 $42.95 $43.14 $36.46 110,013
2019-07-01 $43.04 $43.21 $42.96 $42.97 $36.31 113,983
2019-06-28 $43.26 $43.26 $43.18 $43.21 $36.35 114,681
2019-06-27 $43.27 $43.28 $43.14 $43.18 $36.32 129,490
2019-06-26 $43.26 $43.26 $43.17 $43.19 $36.33 131,725
2019-06-25 $43.34 $43.34 $43.20 $43.23 $36.37 383,730
2019-06-24 $43.38 $43.38 $43.19 $43.27 $36.40 139,527
2019-06-21 $43.35 $43.45 $43.26 $43.34 $36.46 109,482
2019-06-20 $43.50 $43.50 $43.31 $43.35 $36.46 331,918
2019-06-19 $43.25 $43.32 $43.25 $43.32 $36.44 130,795
2019-06-18 $43.17 $43.34 $43.17 $43.29 $36.42 240,302
2019-06-17 $43.18 $43.20 $43.12 $43.18 $36.32 96,397
2019-06-14 $43.09 $43.11 $43.00 $43.09 $36.25 337,364
2019-06-13 $43.06 $43.06 $42.98 $43.05 $36.21 565,367
2019-06-12 $42.99 $43.05 $42.95 $42.98 $36.15 73,589
2019-06-11 $43.19 $43.19 $42.92 $43.00 $36.17 113,029
2019-06-10 $43.00 $43.08 $43.00 $43.03 $36.20 117,868
2019-06-07 $42.93 $43.00 $42.91 $43.00 $36.17 707,345
2019-06-06 $42.93 $42.93 $42.85 $42.89 $36.08 95,283
2019-06-05 $42.92 $42.93 $42.85 $42.90 $36.09 179,914
2019-06-04 $42.88 $42.92 $42.77 $42.92 $36.10 102,386
2019-06-03 $43.00 $43.00 $42.69 $42.78 $35.99 75,087
2019-05-31 $42.92 $42.99 $42.90 $42.92 $35.94 151,709
2019-05-30 $42.95 $43.00 $42.91 $43.00 $36.00 92,983
2019-05-29 $42.82 $42.94 $42.82 $42.91 $35.93 98,483
2019-05-28 $42.87 $42.92 $42.87 $42.89 $35.91 130,875
2019-05-24 $42.82 $42.90 $42.80 $42.90 $35.92 86,228
2019-05-23 $42.82 $42.83 $42.72 $42.77 $35.81 93,299
2019-05-22 $42.84 $42.86 $42.76 $42.81 $35.84 140,928
2019-05-21 $42.66 $42.80 $42.66 $42.76 $35.80 77,167
2019-05-20 $42.80 $42.89 $42.65 $42.66 $35.72 77,226
2019-05-17 $42.94 $42.94 $42.80 $42.85 $35.88 92,532
2019-05-16 $42.91 $42.95 $42.82 $42.90 $35.92 110,211
2019-05-15 $42.67 $42.84 $42.60 $42.80 $35.84 137,300
2019-05-14 $42.58 $42.70 $42.54 $42.68 $35.74 114,534
2019-05-13 $42.63 $42.63 $42.50 $42.56 $35.63 148,155
2019-05-10 $42.56 $42.66 $42.55 $42.66 $35.72 125,010
2019-05-09 $42.57 $42.63 $42.44 $42.60 $35.67 425,555
2019-05-08 $42.60 $42.63 $42.55 $42.60 $35.67 91,682
2019-05-07 $42.55 $42.65 $42.48 $42.54 $35.62 151,069
2019-05-06 $42.53 $42.65 $42.53 $42.64 $35.70 95,903
2019-05-03 $42.78 $42.78 $42.58 $42.63 $35.69 133,014
2019-05-02 $42.70 $42.82 $42.62 $42.66 $35.72 124,247
2019-05-01 $42.56 $42.72 $42.54 $42.65 $35.71 111,013
2019-04-30 $42.88 $42.88 $42.77 $42.79 $35.66 81,570
2019-04-29 $42.72 $42.86 $42.70 $42.83 $35.69 143,585
2019-04-26 $42.75 $42.83 $42.68 $42.75 $35.63 78,363
2019-04-25 $42.92 $42.92 $42.70 $42.77 $35.64 133,537
2019-04-24 $42.84 $42.90 $42.81 $42.86 $35.72 110,706
2019-04-23 $42.75 $42.84 $42.73 $42.82 $35.69 102,566
2019-04-22 $42.78 $42.80 $42.69 $42.75 $35.63 353,846
2019-04-18 $42.85 $42.85 $42.74 $42.80 $35.67 152,199
2019-04-17 $42.89 $42.89 $42.76 $42.82 $35.69 161,040
2019-04-16 $42.76 $42.85 $42.76 $42.85 $35.71 295,470
2019-04-15 $42.75 $42.76 $42.71 $42.76 $35.64 290,904
2019-04-12 $42.70 $42.76 $42.67 $42.73 $35.61 87,164
2019-04-11 $42.74 $42.74 $42.62 $42.67 $35.56 132,857
2019-04-10 $42.68 $42.70 $42.60 $42.65 $35.54 66,055
2019-04-09 $42.70 $42.75 $42.54 $42.60 $35.50 83,359
2019-04-08 $42.79 $42.83 $42.70 $42.73 $35.61 70,062
2019-04-05 $42.86 $42.86 $42.78 $42.84 $35.70 94,412
2019-04-04 $42.68 $42.78 $42.68 $42.78 $35.65 58,314
2019-04-03 $42.67 $42.72 $42.66 $42.72 $35.60 71,536
2019-04-02 $42.73 $42.73 $42.53 $42.65 $35.54 145,889
2019-04-01 $42.63 $42.71 $42.46 $42.71 $35.59 138,481
2019-03-29 $42.65 $42.68 $42.50 $42.68 $35.40 300,780
2019-03-28 $42.45 $42.53 $42.45 $42.50 $35.25 69,774
2019-03-27 $42.42 $42.48 $42.35 $42.42 $35.19 69,765
2019-03-26 $42.39 $42.54 $42.35 $42.42 $35.19 83,588
2019-03-25 $42.46 $42.51 $42.36 $42.36 $35.14 71,162
2019-03-22 $42.55 $42.56 $42.44 $42.51 $35.26 83,099
2019-03-21 $42.50 $42.59 $42.49 $42.59 $35.33 90,253
2019-03-20 $42.61 $42.61 $42.30 $42.48 $35.24 81,497
2019-03-19 $42.75 $42.75 $42.45 $42.52 $35.27 95,707
2019-03-18 $42.77 $42.77 $42.62 $42.64 $35.37 116,644
2019-03-15 $42.69 $42.73 $42.61 $42.67 $35.39 112,561
2019-03-14 $42.54 $42.61 $42.51 $42.59 $35.33 98,562
2019-03-13 $42.52 $42.65 $42.44 $42.54 $35.29 173,178
2019-03-12 $42.34 $42.53 $42.34 $42.53 $35.28 95,782
2019-03-11 $42.43 $42.52 $42.34 $42.38 $35.15 140,173
2019-03-08 $42.34 $42.55 $42.23 $42.44 $35.20 94,078
2019-03-07 $42.49 $42.66 $42.32 $42.36 $35.14 77,276
2019-03-06 $42.48 $42.55 $42.32 $42.54 $35.29 134,304
2019-03-05 $42.36 $42.40 $42.24 $42.40 $35.17 85,627
2019-03-04 $42.50 $42.64 $42.24 $42.38 $35.15 57,304
2019-03-01 $42.23 $42.40 $42.23 $42.40 $35.17 232,627
2019-02-28 $42.28 $42.37 $42.23 $42.30 $34.92 86,762
2019-02-27 $42.28 $42.31 $42.19 $42.28 $34.91 96,134
2019-02-26 $42.38 $42.38 $42.19 $42.29 $34.91 79,852
2019-02-25 $42.22 $42.32 $42.21 $42.29 $34.91 101,930
2019-02-22 $42.15 $42.29 $42.15 $42.25 $34.88 60,723
2019-02-21 $42.33 $42.33 $42.11 $42.19 $34.83 92,530
2019-02-20 $42.36 $42.39 $42.19 $42.26 $34.89 62,295
2019-02-19 $42.21 $42.28 $42.19 $42.26 $34.89 94,885
2019-02-15 $42.28 $42.28 $42.04 $42.21 $34.85 206,715
2019-02-14 $42.10 $42.12 $41.91 $42.07 $34.73 82,754
2019-02-13 $41.86 $42.03 $41.85 $42.01 $34.68 89,537
2019-02-12 $41.89 $41.91 $41.70 $41.90 $34.59 177,474
2019-02-11 $41.67 $41.76 $41.61 $41.73 $34.45 117,774
2019-02-08 $41.58 $41.70 $41.53 $41.67 $34.40 74,635
2019-02-07 $41.64 $41.93 $41.54 $41.59 $34.34 149,259
2019-02-06 $41.90 $41.92 $41.62 $41.73 $34.45 127,207
2019-02-05 $41.89 $41.93 $41.79 $41.84 $34.54 89,645
2019-02-04 $41.89 $41.91 $41.68 $41.74 $34.46 125,751
2019-02-01 $41.84 $41.91 $41.61 $41.82 $34.53 121,164
2019-01-31 $41.73 $42.00 $41.73 $41.97 $34.49 113,563
2019-01-30 $41.75 $41.84 $41.55 $41.81 $34.35 48,381
2019-01-29 $41.62 $41.71 $41.53 $41.60 $34.18 51,088
2019-01-28 $41.40 $41.61 $41.32 $41.51 $34.11 113,613
2019-01-25 $41.30 $41.52 $41.28 $41.45 $34.06 63,813
2019-01-24 $41.13 $41.30 $41.08 $41.28 $33.92 68,161
2019-01-23 $41.21 $41.27 $41.02 $41.12 $33.79 92,513
2019-01-22 $41.27 $41.28 $41.12 $41.15 $33.81 86,328
2019-01-18 $41.19 $41.33 $41.06 $41.33 $33.96 94,873
2019-01-17 $40.95 $41.16 $40.87 $41.10 $33.77 90,561
2019-01-16 $41.19 $41.21 $40.97 $40.97 $33.66 88,855
2019-01-15 $41.07 $41.22 $41.03 $41.07 $33.75 52,370
2019-01-14 $41.12 $41.22 $40.98 $41.12 $33.79 99,475
2019-01-11 $40.86 $41.14 $40.86 $41.14 $33.80 65,418
2019-01-10 $40.90 $40.93 $40.62 $40.88 $33.59 292,232
2019-01-09 $40.90 $40.95 $40.63 $40.82 $33.54 101,429
2019-01-08 $40.92 $40.98 $40.67 $40.88 $33.59 92,628
2019-01-07 $40.83 $41.02 $40.76 $40.81 $33.53 251,371
2019-01-04 $40.42 $40.72 $40.42 $40.66 $33.41 146,238
2019-01-03 $40.00 $40.27 $39.95 $40.22 $33.05 296,832
2019-01-02 $39.50 $40.11 $39.41 $40.03 $32.89 85,514
2018-12-31 $39.30 $39.60 $39.30 $39.56 $32.51 226,618
2018-12-28 $38.61 $39.25 $38.61 $39.21 $32.22 229,069
2018-12-27 $38.75 $38.90 $38.53 $38.72 $31.82 170,689
2018-12-26 $38.83 $38.96 $38.71 $38.90 $31.96 223,713
2018-12-24 $38.95 $39.09 $38.55 $38.67 $31.77 127,808
2018-12-21 $38.86 $39.10 $38.86 $38.97 $32.02 380,718
2018-12-20 $39.25 $39.42 $38.79 $39.01 $32.05 186,188
2018-12-19 $39.40 $39.64 $39.23 $39.32 $32.31 252,985
2018-12-18 $39.76 $39.90 $39.53 $39.64 $32.27 233,591
2018-12-17 $39.90 $39.96 $39.61 $39.67 $32.30 208,996
2018-12-14 $39.77 $39.94 $39.77 $39.89 $32.48 147,986
2018-12-13 $40.07 $40.11 $39.85 $39.94 $32.52 171,699
2018-12-12 $40.00 $40.19 $39.97 $39.97 $32.54 598,585
2018-12-11 $39.88 $40.10 $39.87 $39.95 $32.53 537,652
2018-12-10 $39.90 $39.97 $39.74 $39.86 $32.45 750,383
2018-12-07 $40.01 $40.12 $39.84 $39.92 $32.50 590,211
2018-12-06 $39.90 $39.96 $39.62 $39.91 $32.49 767,636
2018-12-04 $40.25 $40.25 $39.85 $40.02 $32.58 188,729
2018-12-03 $40.45 $40.45 $40.12 $40.18 $32.71 79,873
2018-11-30 $40.51 $40.64 $40.30 $40.34 $32.68 115,661
2018-11-29 $40.66 $40.74 $40.52 $40.52 $32.83 87,476
2018-11-28 $40.66 $40.84 $40.56 $40.64 $32.92 161,182
2018-11-27 $40.70 $40.75 $40.60 $40.65 $32.93 82,527
2018-11-26 $40.95 $40.95 $40.68 $40.76 $33.02 100,266
2018-11-23 $40.65 $40.84 $40.65 $40.83 $33.08 23,858
2018-11-21 $40.70 $40.88 $40.70 $40.80 $33.05 83,554
2018-11-20 $40.88 $40.88 $40.61 $40.66 $32.94 254,174
2018-11-19 $41.07 $41.18 $40.88 $40.95 $33.18 43,498
2018-11-16 $41.03 $41.11 $40.97 $41.07 $33.27 76,684
2018-11-15 $41.27 $41.39 $41.00 $41.05 $33.26 67,663
2018-11-14 $41.43 $41.48 $41.24 $41.24 $33.41 50,407
2018-11-13 $41.35 $41.86 $41.34 $41.34 $33.49 28,734
2018-11-12 $41.34 $41.50 $41.34 $41.37 $33.52 100,184
2018-11-09 $41.37 $41.48 $41.37 $41.44 $33.57 69,428
2018-11-08 $41.54 $41.62 $41.39 $41.42 $33.56 103,793
2018-11-07 $41.47 $41.90 $41.46 $41.48 $33.61 84,920
2018-11-06 $41.35 $41.44 $41.35 $41.37 $33.52 114,267
2018-11-05 $41.19 $41.38 $41.19 $41.36 $33.51 70,125
2018-11-02 $41.47 $41.62 $41.25 $41.30 $33.46 68,494
2018-11-01 $41.42 $41.55 $41.34 $41.45 $33.58 35,088
2018-10-31 $41.67 $41.69 $41.54 $41.58 $33.52 28,084
2018-10-30 $41.59 $41.68 $41.50 $41.56 $33.51 83,115
2018-10-29 $41.60 $41.70 $41.59 $41.62 $33.56 53,272
2018-10-26 $41.51 $41.69 $41.43 $41.54 $33.49 64,643
2018-10-25 $41.50 $41.69 $41.50 $41.64 $33.57 42,454
2018-10-24 $41.49 $41.63 $41.19 $41.56 $33.51 46,001
2018-10-23 $41.45 $41.62 $41.41 $41.57 $33.52 81,135
2018-10-22 $41.55 $41.64 $41.42 $41.61 $33.55 47,873
2018-10-19 $41.28 $41.50 $41.28 $41.46 $33.43 80,402
2018-10-18 $41.24 $41.32 $41.21 $41.32 $33.32 48,696
2018-10-17 $41.12 $41.26 $41.11 $41.21 $33.23 65,916
2018-10-16 $41.10 $41.27 $41.10 $41.19 $33.21 43,268
2018-10-15 $41.09 $41.14 $41.01 $41.12 $33.15 98,542
2018-10-12 $41.20 $41.29 $41.02 $41.14 $33.17 165,118
2018-10-11 $40.97 $41.21 $40.97 $41.04 $33.09 269,863
2018-10-10 $41.30 $41.31 $40.94 $41.03 $33.08 99,076
2018-10-09 $41.08 $41.35 $41.08 $41.29 $33.29 79,578
2018-10-08 $41.06 $41.22 $41.00 $41.16 $33.19 106,688
2018-10-05 $41.18 $41.23 $41.02 $41.19 $33.21 433,647
2018-10-04 $41.32 $41.46 $41.13 $41.28 $33.28 423,985
2018-10-03 $42.01 $42.01 $41.47 $41.56 $33.51 207,131
2018-10-02 $41.99 $42.14 $41.90 $41.90 $33.78 188,334
2018-10-01 $42.42 $42.60 $41.96 $41.98 $33.85 421,800
2018-09-28 $42.60 $42.69 $42.60 $42.63 $34.21 42,961
2018-09-27 $42.54 $42.67 $42.53 $42.58 $34.17 35,863
2018-09-26 $42.47 $42.64 $42.47 $42.55 $34.14 38,813
2018-09-25 $42.68 $42.69 $42.45 $42.49 $34.10 65,849
2018-09-24 $42.63 $42.77 $42.63 $42.67 $34.24 30,579
2018-09-21 $42.62 $42.76 $42.62 $42.72 $34.28 33,464
2018-09-20 $42.74 $42.83 $42.61 $42.62 $34.20 94,381
2018-09-19 $42.94 $42.94 $42.70 $42.70 $34.26 86,302
2018-09-18 $42.85 $42.97 $42.83 $42.88 $34.41 50,907
2018-09-17 $42.98 $42.98 $42.89 $42.89 $34.42 94,821
2018-09-14 $42.98 $42.98 $42.82 $42.96 $34.47 47,580
2018-09-13 $43.00 $43.05 $42.95 $42.95 $34.47 55,692
2018-09-12 $42.96 $43.04 $42.91 $42.94 $34.46 41,600
2018-09-11 $43.07 $43.07 $42.93 $42.95 $34.47 240,818
2018-09-10 $42.97 $43.00 $42.80 $42.96 $34.47 123,924
2018-09-07 $42.95 $42.95 $42.76 $42.80 $34.34 66,390
2018-09-06 $43.04 $43.12 $42.96 $43.00 $34.51 74,420
2018-09-05 $43.15 $43.19 $43.00 $43.00 $34.51 46,855
2018-09-04 $43.35 $43.35 $43.10 $43.10 $34.59 66,871
2018-08-31 $43.54 $43.59 $43.50 $43.55 $34.79 41,646
2018-08-30 $43.62 $43.62 $43.50 $43.50 $34.75 73,097
2018-08-29 $43.45 $43.55 $43.40 $43.55 $34.79 112,867
2018-08-28 $43.44 $43.44 $43.27 $43.40 $34.67 84,712
2018-08-27 $43.37 $43.38 $43.30 $43.33 $34.61 34,336
2018-08-24 $43.30 $43.35 $43.24 $43.32 $34.60 61,431
2018-08-23 $43.27 $43.31 $43.20 $43.22 $34.52 88,814
2018-08-22 $43.31 $43.32 $43.25 $43.28 $34.57 83,332
2018-08-21 $43.23 $43.31 $43.20 $43.23 $34.53 83,077
2018-08-20 $43.03 $43.28 $43.03 $43.23 $34.53 140,525
2018-08-17 $43.14 $43.20 $43.00 $43.02 $34.36 56,214
2018-08-16 $43.01 $43.10 $42.91 $43.04 $34.38 31,969
2018-08-15 $42.89 $42.98 $42.88 $42.91 $34.27 54,446
2018-08-14 $42.98 $42.98 $42.87 $42.90 $34.27 43,428
2018-08-13 $42.86 $42.93 $42.83 $42.85 $34.23 40,324
2018-08-10 $43.10 $43.10 $42.79 $42.80 $34.19 98,204
2018-08-09 $42.99 $43.02 $42.88 $42.88 $34.25 54,573
2018-08-08 $42.95 $42.96 $42.88 $42.93 $34.29 33,135
2018-08-07 $43.06 $43.06 $42.90 $42.90 $34.27 56,844
2018-08-06 $42.86 $42.97 $42.86 $42.93 $34.29 47,535
2018-08-03 $42.79 $43.02 $42.79 $42.92 $34.28 59,037
2018-08-02 $42.79 $42.90 $42.78 $42.89 $34.26 103,915
2018-08-01 $42.94 $43.15 $42.80 $42.81 $34.19 58,631
2018-07-31 $43.07 $43.28 $43.07 $43.16 $34.31 48,048
2018-07-30 $43.20 $43.20 $43.13 $43.17 $34.32 76,951
2018-07-27 $43.37 $43.37 $43.13 $43.13 $34.29 43,070
2018-07-26 $43.19 $43.31 $43.19 $43.28 $34.41 34,828
2018-07-25 $43.25 $43.37 $42.90 $43.30 $34.42 62,897
2018-07-24 $43.37 $43.40 $43.29 $43.35 $34.46 105,069
2018-07-23 $43.39 $43.45 $43.36 $43.40 $34.50 53,830
2018-07-20 $43.27 $43.48 $43.20 $43.41 $34.51 33,416
2018-07-19 $43.24 $43.26 $43.13 $43.23 $34.37 111,737
2018-07-18 $43.17 $43.31 $43.05 $43.20 $34.35 114,348
2018-07-17 $43.37 $43.37 $43.22 $43.25 $34.38 130,779
2018-07-16 $43.45 $43.45 $43.31 $43.33 $34.45 58,918
2018-07-13 $43.61 $43.61 $43.41 $43.45 $34.54 60,262
2018-07-12 $43.65 $43.65 $43.55 $43.59 $34.66 80,036
2018-07-11 $43.75 $43.76 $43.62 $43.68 $34.73 70,965
2018-07-10 $43.76 $43.82 $43.71 $43.73 $34.77 53,400
2018-07-09 $43.73 $43.79 $43.64 $43.71 $34.75 118,447
2018-07-06 $43.69 $43.90 $43.64 $43.80 $34.82 138,803
2018-07-05 $43.53 $43.69 $43.52 $43.68 $34.73 89,141
2018-07-03 $43.56 $43.58 $43.41 $43.56 $34.63 342,877
2018-07-02 $43.29 $43.45 $43.18 $43.41 $34.51 700,054
2018-06-29 $43.41 $43.50 $43.34 $43.47 $34.40 734,910
2018-06-28 $43.23 $43.48 $43.23 $43.32 $34.28 278,342
2018-06-27 $43.27 $43.34 $43.24 $43.26 $34.24 154,638
2018-06-26 $43.36 $43.36 $43.25 $43.29 $34.26 123,846
2018-06-25 $43.32 $43.32 $43.25 $43.28 $34.25 25,330
2018-06-22 $43.27 $43.30 $43.24 $43.29 $34.26 17,161
2018-06-21 $43.38 $43.38 $43.22 $43.23 $34.21 44,405
2018-06-20 $43.34 $43.42 $43.28 $43.28 $34.25 69,612
2018-06-19 $43.49 $43.49 $43.30 $43.34 $34.30 47,304
2018-06-18 $43.33 $43.41 $43.31 $43.35 $34.31 78,712
2018-06-15 $43.24 $43.41 $43.24 $43.41 $34.35 28,586
2018-06-14 $43.35 $43.35 $43.24 $43.25 $34.23 32,180
2018-06-13 $43.28 $43.34 $43.18 $43.23 $34.21 295,752
2018-06-12 $43.36 $43.36 $43.25 $43.27 $34.24 348,164
2018-06-11 $43.43 $43.47 $43.33 $43.33 $34.29 58,317
2018-06-08 $43.50 $43.50 $43.41 $43.43 $34.37 25,184
2018-06-07 $43.36 $43.44 $43.31 $43.44 $34.38 46,936
2018-06-06 $43.39 $43.42 $43.27 $43.40 $34.35 176,929
2018-06-05 $43.13 $43.33 $43.11 $43.26 $34.24 43,931
2018-06-04 $43.20 $43.20 $43.05 $43.12 $34.12 18,427
2018-06-01 $42.84 $43.07 $42.84 $43.04 $34.06 25,301
2018-05-31 $43.06 $43.13 $43.01 $43.08 $33.93 120,198
2018-05-30 $43.10 $43.13 $42.96 $43.09 $33.94 102,640
2018-05-29 $42.87 $43.04 $42.87 $43.01 $33.88 78,062
2018-05-25 $43.00 $43.07 $42.93 $42.94 $33.82 47,652
2018-05-24 $42.74 $42.91 $42.73 $42.91 $33.80 38,087
2018-05-23 $42.66 $42.73 $42.64 $42.71 $33.64 51,974
2018-05-22 $42.62 $42.69 $42.61 $42.63 $33.58 36,675
2018-05-21 $42.65 $42.73 $42.62 $42.62 $33.57 69,938
2018-05-18 $42.73 $42.73 $42.62 $42.65 $33.60 27,543
2018-05-17 $42.71 $42.71 $42.58 $42.66 $33.60 55,625
2018-05-16 $42.77 $42.77 $42.60 $42.66 $33.60 41,148
2018-05-15 $42.75 $42.75 $42.64 $42.64 $33.59 48,884
2018-05-14 $42.80 $42.92 $42.80 $42.84 $33.75 51,675
2018-05-11 $42.52 $42.80 $42.52 $42.78 $33.70 29,703
2018-05-10 $42.52 $42.65 $42.52 $42.57 $33.53 38,795
2018-05-09 $42.54 $42.64 $42.52 $42.61 $33.56 169,103
2018-05-08 $42.53 $42.66 $42.51 $42.65 $33.60 183,746
2018-05-07 $42.78 $42.78 $42.61 $42.61 $33.56 46,450
2018-05-04 $42.53 $42.74 $42.53 $42.66 $33.60 36,235
2018-05-03 $42.60 $42.66 $42.50 $42.50 $33.48 47,782
2018-05-02 $42.49 $42.64 $42.49 $42.56 $33.53 39,789
2018-05-01 $42.67 $42.67 $42.50 $42.57 $33.53 36,264
2018-04-30 $42.76 $42.80 $42.70 $42.80 $33.56 34,676
2018-04-27 $42.73 $42.80 $42.65 $42.71 $33.49 51,498
2018-04-26 $42.70 $42.73 $42.61 $42.66 $33.45 67,643
2018-04-25 $42.79 $42.79 $42.56 $42.63 $33.42 103,825
2018-04-24 $42.94 $42.97 $42.77 $42.77 $33.53 51,444
2018-04-23 $42.90 $42.97 $42.85 $42.97 $33.69 139,480
2018-04-20 $42.83 $43.07 $42.83 $42.93 $33.66 30,678
2018-04-19 $42.86 $43.00 $42.83 $42.95 $33.67 27,179
2018-04-18 $42.97 $43.07 $42.85 $42.99 $33.71 89,139
2018-04-17 $43.03 $43.05 $42.88 $43.00 $33.71 61,282
2018-04-16 $42.95 $43.03 $42.92 $42.96 $33.68 26,679
2018-04-13 $43.05 $43.05 $42.89 $42.91 $33.64 202,617
2018-04-12 $42.97 $42.97 $42.90 $42.90 $33.64 52,399
2018-04-11 $42.91 $43.00 $42.83 $43.00 $33.71 51,900
2018-04-10 $42.98 $43.00 $42.92 $42.94 $33.67 53,218
2018-04-09 $42.87 $43.03 $42.87 $42.99 $33.71 49,892
2018-04-06 $42.96 $43.02 $42.87 $42.96 $33.68 58,905
2018-04-05 $43.04 $43.07 $42.96 $42.98 $33.70 30,752
2018-04-04 $42.99 $43.04 $42.94 $43.01 $33.72 33,907
2018-04-03 $43.19 $43.21 $42.91 $42.95 $33.67 36,040
2018-04-02 $43.14 $43.22 $43.08 $43.10 $33.79 35,494
2018-03-29 $43.29 $43.45 $43.26 $43.45 $33.91 36,254
2018-03-28 $43.39 $43.39 $43.24 $43.31 $33.80 25,759
2018-03-27 $43.17 $43.37 $43.17 $43.27 $33.77 51,891
2018-03-26 $43.39 $43.39 $43.18 $43.26 $33.76 49,046
2018-03-23 $43.28 $43.36 $43.27 $43.30 $33.79 44,380
2018-03-22 $43.31 $43.42 $43.25 $43.30 $33.79 42,774
2018-03-21 $43.44 $43.44 $43.32 $43.41 $33.88 34,390
2018-03-20 $43.42 $43.48 $43.35 $43.35 $33.83 34,897
2018-03-19 $43.45 $43.49 $43.40 $43.46 $33.92 24,657
2018-03-16 $43.45 $43.54 $43.44 $43.51 $33.96 19,636
2018-03-15 $43.55 $43.58 $43.42 $43.44 $33.90 39,116
2018-03-14 $43.30 $43.47 $43.30 $43.46 $33.92 28,331
2018-03-13 $43.20 $43.37 $43.20 $43.33 $33.82 41,826
2018-03-12 $43.33 $43.35 $43.20 $43.26 $33.76 39,130
2018-03-09 $43.47 $43.47 $43.34 $43.35 $33.83 40,386
2018-03-08 $43.28 $43.44 $43.22 $43.38 $33.85 42,592
2018-03-07 $43.13 $43.33 $43.13 $43.33 $33.82 36,456
2018-03-06 $43.29 $43.35 $43.19 $43.28 $33.78 39,460
2018-03-05 $43.04 $43.21 $43.00 $43.21 $33.72 24,722
2018-03-02 $42.93 $43.11 $42.92 $43.05 $33.60 30,237
2018-03-01 $43.13 $43.16 $42.97 $43.11 $33.64 25,275
2018-02-28 $43.21 $43.28 $43.07 $43.24 $33.59 54,696
2018-02-27 $43.01 $43.18 $43.01 $43.15 $33.52 45,143
2018-02-26 $43.10 $43.14 $43.03 $43.09 $33.47 39,125
2018-02-23 $42.91 $42.97 $42.80 $42.95 $33.36 44,400
2018-02-22 $42.71 $42.86 $42.71 $42.78 $33.23 34,673
2018-02-21 $42.60 $42.82 $42.60 $42.64 $33.12 70,602
2018-02-20 $42.49 $42.65 $42.43 $42.59 $33.08 45,901
2018-02-16 $42.45 $42.62 $42.40 $42.52 $33.03 38,318
2018-02-15 $42.34 $43.14 $42.31 $42.44 $32.97 42,210
2018-02-14 $42.29 $42.41 $42.28 $42.32 $32.87 104,874
2018-02-13 $42.40 $42.51 $42.40 $42.43 $32.96 93,278
2018-02-12 $42.38 $42.53 $42.33 $42.45 $32.98 46,477
2018-02-09 $42.14 $42.38 $41.97 $42.33 $32.88 107,061
2018-02-08 $42.45 $42.45 $42.20 $42.20 $32.78 120,039
2018-02-07 $42.32 $42.53 $42.01 $42.35 $32.90 68,077
2018-02-06 $41.96 $42.25 $41.81 $42.24 $32.81 108,797
2018-02-05 $42.02 $42.25 $42.00 $42.07 $32.68 167,268
2018-02-02 $42.21 $42.25 $42.00 $42.18 $32.77 139,439
2018-02-01 $42.47 $42.59 $42.36 $42.39 $32.93 80,194
2018-01-31 $42.24 $42.77 $42.24 $42.72 $33.03 130,298
2018-01-30 $42.54 $42.55 $42.36 $42.38 $32.77 129,197
2018-01-29 $43.01 $43.10 $42.59 $42.59 $32.93 202,105
2018-01-26 $43.30 $43.38 $43.03 $43.16 $33.37 170,363
2018-01-25 $43.35 $43.38 $43.21 $43.30 $33.48 73,942
2018-01-24 $43.41 $43.41 $43.29 $43.34 $33.51 104,802
2018-01-23 $43.27 $43.45 $43.27 $43.45 $33.59 90,443
2018-01-22 $43.20 $43.34 $43.20 $43.32 $33.49 85,332
2018-01-19 $43.26 $43.44 $43.22 $43.35 $33.52 95,208
2018-01-18 $43.53 $43.53 $43.28 $43.30 $33.48 250,266
2018-01-17 $43.69 $43.69 $43.49 $43.49 $33.62 475,944
2018-01-16 $43.75 $43.76 $43.60 $43.60 $33.71 449,119
2018-01-12 $43.71 $44.00 $43.70 $43.71 $33.79 746,037
2018-01-11 $43.80 $43.84 $43.63 $43.80 $33.86 241,353
2018-01-10 $43.70 $43.80 $43.59 $43.80 $33.86 659,045
2018-01-09 $43.84 $43.86 $43.72 $43.81 $33.87 60,216
2018-01-08 $43.75 $43.86 $43.68 $43.83 $33.89 116,289
2018-01-05 $43.67 $43.76 $43.64 $43.70 $33.79 82,962
2018-01-04 $43.53 $43.74 $43.53 $43.65 $33.75 75,142
2018-01-03 $43.41 $43.66 $43.41 $43.53 $33.66 197,188
2018-01-02 $44.10 $44.14 $43.42 $43.59 $33.70 161,784
2017-12-29 $44.09 $44.15 $44.04 $44.04 $34.05 104,752
2017-12-28 $44.07 $44.15 $44.05 $44.12 $34.11 100,286
2017-12-27 $44.11 $44.12 $44.05 $44.08 $34.08 70,383
2017-12-26 $44.26 $44.45 $44.05 $44.12 $34.11 63,075
2017-12-22 $44.36 $44.41 $44.13 $44.15 $34.14 36,571
2017-12-21 $44.15 $44.25 $44.11 $44.16 $34.14 52,185
2017-12-20 $44.35 $44.36 $44.25 $44.27 $34.23 103,020
2017-12-19 $44.24 $44.28 $44.17 $44.21 $34.18 60,581
2017-12-18 $44.21 $44.33 $44.20 $44.29 $34.24 72,802
2017-12-15 $44.39 $44.48 $44.18 $44.20 $34.17 85,293
2017-12-14 $44.90 $45.03 $44.80 $44.86 $34.16 65,693
2017-12-13 $44.95 $44.96 $44.74 $44.81 $34.12 71,370
2017-12-12 $45.00 $45.05 $44.92 $44.95 $34.22 72,077
2017-12-11 $45.19 $45.19 $45.04 $45.06 $34.31 64,023
2017-12-08 $45.07 $45.13 $45.03 $45.09 $34.33 95,695
2017-12-07 $44.98 $45.11 $44.96 $45.10 $34.34 119,776
2017-12-06 $44.95 $45.05 $44.95 $45.00 $34.26 65,315
2017-12-05 $44.96 $45.02 $44.93 $45.02 $34.28 121,494
2017-12-04 $44.94 $45.00 $44.86 $44.99 $34.25 55,978
2017-12-01 $44.81 $44.95 $44.75 $44.95 $34.22 39,465
2017-11-30 $44.80 $45.01 $44.80 $44.90 $34.19 92,193
2017-11-29 $44.90 $44.96 $44.75 $44.85 $34.15 44,157
2017-11-28 $45.13 $45.13 $44.89 $44.93 $34.21 35,452
2017-11-27 $45.01 $45.08 $45.01 $45.02 $34.28 29,074
2017-11-24 $45.01 $45.08 $44.93 $45.08 $34.32 59,420
2017-11-22 $44.80 $44.97 $44.80 $44.92 $34.20 44,124
2017-11-21 $44.88 $44.92 $44.85 $44.88 $34.17 82,375
2017-11-20 $44.86 $44.95 $44.79 $44.91 $34.19 92,246
2017-11-17 $44.60 $44.88 $44.59 $44.75 $34.07 28,061
2017-11-16 $44.51 $44.62 $44.47 $44.59 $33.95 49,097
2017-11-15 $44.37 $44.47 $44.29 $44.42 $33.82 81,761
2017-11-14 $44.40 $44.51 $44.40 $44.47 $33.86 36,611
2017-11-13 $44.40 $44.50 $44.38 $44.48 $33.87 36,933
2017-11-10 $44.39 $44.43 $44.34 $44.43 $33.83 51,631
2017-11-09 $44.43 $44.45 $44.33 $44.41 $33.81 50,498
2017-11-08 $44.50 $44.57 $44.45 $44.53 $33.90 46,830
2017-11-07 $44.61 $44.61 $44.53 $44.57 $33.93 70,076
2017-11-06 $44.61 $44.64 $44.51 $44.52 $33.90 47,520
2017-11-03 $44.66 $44.70 $44.51 $44.61 $33.96 47,281
2017-11-02 $44.72 $44.77 $44.56 $44.69 $34.03 62,981
2017-11-01 $44.75 $44.76 $44.67 $44.73 $34.06 74,644
2017-10-31 $44.75 $44.75 $44.66 $44.73 $34.06 43,036
2017-10-30 $44.63 $44.70 $44.59 $44.64 $33.99 27,447
2017-10-27 $44.72 $44.75 $44.60 $44.70 $34.03 43,493
2017-10-26 $44.65 $44.72 $44.61 $44.65 $34.00 40,960
2017-10-25 $44.76 $44.76 $44.60 $44.64 $33.99 64,263
2017-10-24 $44.80 $44.83 $44.60 $44.80 $34.11 111,547
2017-10-23 $44.78 $44.84 $44.75 $44.84 $34.14 37,942
2017-10-20 $44.66 $44.72 $44.60 $44.69 $34.03 46,210
2017-10-19 $44.52 $44.69 $44.52 $44.64 $33.99 67,205
2017-10-18 $44.65 $44.65 $44.57 $44.63 $33.98 28,560
2017-10-17 $44.63 $44.68 $44.56 $44.57 $33.93 163,849
2017-10-16 $44.68 $44.75 $44.66 $44.66 $34.00 29,863
2017-10-13 $44.68 $44.74 $44.63 $44.73 $34.06 44,523
2017-10-12 $44.46 $44.66 $44.43 $44.60 $33.96 56,270
2017-10-11 $44.50 $44.56 $44.44 $44.53 $33.90 40,660
2017-10-10 $44.32 $44.50 $44.32 $44.43 $33.83 24,722
2017-10-09 $44.39 $44.52 $44.24 $44.34 $33.76 40,981
2017-10-06 $44.61 $44.61 $44.36 $44.42 $33.82 74,760
2017-10-05 $44.64 $44.70 $44.59 $44.61 $33.96 36,002
2017-10-04 $44.60 $44.68 $44.60 $44.60 $33.96 67,219
2017-10-03 $44.66 $44.69 $44.60 $44.62 $33.97 26,705
2017-10-02 $44.65 $44.81 $44.62 $44.64 $33.99 41,513
2017-09-29 $44.56 $44.72 $44.56 $44.70 $34.03 29,513
2017-09-28 $44.61 $45.00 $44.58 $44.59 $33.95 146,596
2017-09-27 $44.81 $44.81 $44.66 $44.67 $34.01 201,368
2017-09-26 $44.78 $44.80 $44.74 $44.77 $34.08 74,633
2017-09-25 $44.83 $44.85 $44.70 $44.77 $34.09 67,662
2017-09-22 $44.69 $44.75 $44.68 $44.70 $34.03 34,530
2017-09-21 $44.69 $44.78 $44.68 $44.73 $34.06 43,115
2017-09-20 $45.03 $45.03 $44.68 $44.72 $34.05 44,742
2017-09-19 $44.75 $44.80 $44.71 $44.72 $34.05 30,841
2017-09-18 $44.72 $44.81 $44.70 $44.73 $34.06 31,937
2017-09-15 $44.71 $44.92 $44.66 $44.72 $34.05 105,906
2017-09-14 $45.29 $45.33 $45.23 $45.23 $33.98 78,894
2017-09-13 $45.31 $45.37 $45.27 $45.31 $34.04 56,015
2017-09-12 $45.27 $45.35 $45.26 $45.31 $34.04 36,036
2017-09-11 $45.18 $45.30 $45.18 $45.27 $34.01 23,068
2017-09-08 $45.21 $45.25 $45.12 $45.14 $33.91 39,328
2017-09-07 $45.31 $45.36 $45.24 $45.24 $33.99 32,329
2017-09-06 $45.30 $45.42 $45.22 $45.33 $34.06 28,055
2017-09-05 $45.40 $45.40 $45.21 $45.26 $34.00 42,389
2017-09-01 $45.30 $45.38 $45.27 $45.29 $34.03 44,584
2017-08-31 $45.20 $45.29 $45.16 $45.29 $34.03 35,012
2017-08-30 $45.10 $45.18 $45.09 $45.15 $33.92 29,707
2017-08-29 $45.08 $45.18 $45.05 $45.12 $33.90 52,218
2017-08-28 $45.10 $45.13 $45.09 $45.10 $33.88 21,352
2017-08-25 $45.00 $45.12 $45.00 $45.08 $33.87 28,714
2017-08-24 $44.96 $45.10 $44.96 $45.04 $33.84 24,605
2017-08-23 $45.07 $45.10 $45.02 $45.04 $33.84 26,231
2017-08-22 $45.14 $45.14 $45.01 $45.05 $33.85 31,085
2017-08-21 $45.05 $45.13 $45.02 $45.10 $33.88 39,337
2017-08-18 $45.01 $45.12 $44.99 $45.09 $33.88 33,902
2017-08-17 $45.03 $45.11 $45.01 $45.04 $33.84 35,027
2017-08-16 $45.01 $45.15 $45.01 $45.05 $33.85 24,712
2017-08-15 $44.98 $45.08 $44.95 $45.01 $33.82 29,993
2017-08-14 $45.02 $45.06 $45.01 $45.04 $33.84 21,356
2017-08-11 $44.76 $44.89 $44.70 $44.87 $33.71 41,629
2017-08-10 $45.05 $45.05 $44.74 $44.76 $33.63 86,181
2017-08-09 $45.21 $45.25 $45.10 $45.10 $33.88 56,882
2017-08-08 $45.29 $45.30 $45.23 $45.25 $34.00 45,148
2017-08-07 $45.27 $45.30 $45.25 $45.28 $34.02 42,111
2017-08-04 $45.24 $45.30 $45.24 $45.25 $34.00 45,484
2017-08-03 $45.39 $45.39 $45.25 $45.27 $34.01 80,157
2017-08-02 $45.22 $45.34 $45.22 $45.31 $34.04 147,221
2017-08-01 $45.24 $45.30 $45.21 $45.26 $34.00 57,802
2017-07-31 $45.26 $45.26 $45.16 $45.24 $33.99 49,023
2017-07-28 $45.14 $45.30 $45.14 $45.25 $34.00 34,185
2017-07-27 $45.20 $45.34 $45.11 $45.17 $33.94 32,145
2017-07-26 $45.12 $45.21 $45.11 $45.18 $33.94 44,041
2017-07-25 $45.24 $45.25 $45.09 $45.09 $33.88 67,340
2017-07-24 $45.30 $45.34 $45.20 $45.27 $34.01 29,008
2017-07-21 $45.17 $45.28 $45.11 $45.28 $34.02 42,989
2017-07-20 $45.22 $45.22 $45.13 $45.15 $33.92 24,995
2017-07-19 $45.14 $45.22 $45.13 $45.13 $33.91 34,523
2017-07-18 $45.10 $45.13 $45.04 $45.13 $33.91 32,875
2017-07-17 $45.08 $45.15 $45.05 $45.05 $33.85 45,594
2017-07-14 $45.10 $45.14 $45.06 $45.13 $33.91 21,483
2017-07-13 $45.10 $45.14 $45.05 $45.05 $33.85 30,393
2017-07-12 $45.15 $45.15 $45.04 $45.11 $33.89 48,905
2017-07-11 $45.15 $45.19 $45.03 $45.10 $33.88 40,123
2017-07-10 $45.15 $45.19 $45.13 $45.13 $33.91 84,431
2017-07-07 $45.18 $45.26 $45.10 $45.20 $33.96 29,127
2017-07-06 $45.07 $45.17 $45.05 $45.09 $33.88 47,481
2017-07-05 $45.06 $45.18 $45.03 $45.18 $33.94 34,141
2017-07-03 $45.03 $45.17 $44.89 $45.17 $33.94 33,696
2017-06-30 $44.94 $45.25 $44.85 $44.97 $33.79 62,088
2017-06-29 $44.90 $45.02 $44.90 $44.99 $33.80 36,209
2017-06-28 $45.00 $45.06 $44.99 $45.00 $33.81 74,281
2017-06-27 $45.03 $45.08 $44.93 $45.03 $33.83 158,809
2017-06-26 $45.00 $45.13 $44.94 $45.06 $33.85 103,781
2017-06-23 $44.85 $44.99 $44.85 $44.95 $33.77 32,299
2017-06-22 $44.93 $44.95 $44.88 $44.92 $33.75 34,273
2017-06-21 $44.83 $44.95 $44.81 $44.87 $33.71 33,298
2017-06-20 $44.75 $44.95 $44.75 $44.79 $33.65 39,573
2017-06-19 $44.81 $44.85 $44.76 $44.77 $33.64 34,968
2017-06-16 $45.00 $45.00 $44.72 $44.75 $33.62 163,013
2017-06-15 $45.38 $45.44 $45.34 $45.41 $33.66 58,241
2017-06-14 $45.33 $45.43 $45.30 $45.37 $33.63 48,629
2017-06-13 $45.26 $45.31 $45.20 $45.30 $33.58 40,218
2017-06-12 $45.36 $45.36 $45.20 $45.25 $33.54 40,030
2017-06-09 $45.25 $45.33 $45.24 $45.24 $33.53 33,662
2017-06-08 $45.25 $45.34 $45.25 $45.29 $33.57 25,395
2017-06-07 $45.33 $45.34 $45.26 $45.29 $33.57 35,169
2017-06-06 $45.22 $45.36 $45.22 $45.26 $33.55 32,361
2017-06-05 $45.24 $45.37 $45.24 $45.29 $33.57 48,626
2017-06-02 $45.29 $45.35 $45.21 $45.35 $33.61 40,898
2017-06-01 $45.14 $45.29 $45.12 $45.24 $33.53 56,440
2017-05-31 $45.21 $45.23 $45.16 $45.21 $33.51 30,148
2017-05-30 $45.21 $45.21 $45.13 $45.20 $33.50 30,329
2017-05-26 $45.16 $45.22 $45.12 $45.19 $33.50 48,140
2017-05-25 $45.12 $45.13 $45.05 $45.13 $33.45 39,571
2017-05-24 $45.08 $45.10 $45.01 $45.08 $33.41 44,818
2017-05-23 $44.97 $45.10 $44.97 $45.08 $33.41 23,138
2017-05-22 $44.94 $45.04 $44.94 $45.02 $33.37 24,613
2017-05-19 $44.88 $45.01 $44.87 $44.91 $33.29 25,543
2017-05-18 $44.78 $44.98 $44.78 $44.89 $33.27 28,350
2017-05-17 $45.03 $45.04 $44.89 $44.97 $33.33 97,348
2017-05-16 $45.07 $45.09 $44.96 $45.06 $33.40 100,104
2017-05-15 $44.97 $45.05 $44.95 $45.05 $33.39 19,962
2017-05-12 $44.93 $44.99 $44.90 $44.96 $33.32 20,207
2017-05-11 $44.99 $44.99 $44.84 $44.88 $33.27 17,271
2017-05-10 $44.93 $44.95 $44.87 $44.90 $33.28 31,998
2017-05-09 $44.99 $44.99 $44.83 $44.93 $33.30 56,210
2017-05-08 $44.75 $44.91 $44.75 $44.91 $33.29 66,520
2017-05-05 $44.76 $44.80 $44.69 $44.78 $33.19 36,039
2017-05-04 $44.86 $44.87 $44.71 $44.72 $33.15 38,905
2017-05-03 $44.75 $44.88 $44.71 $44.88 $33.27 79,270
2017-05-02 $44.76 $44.82 $44.63 $44.82 $33.22 56,017
2017-05-01 $44.80 $44.80 $44.57 $44.74 $33.16 80,863
2017-04-28 $44.70 $44.73 $44.66 $44.71 $33.14 36,386
2017-04-27 $44.65 $44.71 $44.59 $44.67 $33.11 25,299
2017-04-26 $44.74 $44.74 $44.62 $44.66 $33.10 46,285
2017-04-25 $44.61 $44.75 $44.61 $44.69 $33.12 26,492
2017-04-24 $44.70 $44.75 $44.65 $44.65 $33.09 68,120
2017-04-21 $44.50 $44.65 $44.50 $44.64 $33.09 32,891
2017-04-20 $44.55 $44.65 $44.42 $44.53 $33.01 24,178
2017-04-19 $44.46 $44.53 $44.41 $44.50 $32.98 29,989
2017-04-18 $44.59 $44.59 $44.38 $44.53 $33.01 51,260
2017-04-17 $44.50 $44.60 $44.50 $44.57 $33.04 29,980
2017-04-13 $44.49 $44.49 $44.40 $44.48 $32.97 23,389
2017-04-12 $44.36 $44.48 $44.36 $44.47 $32.96 19,984
2017-04-11 $44.42 $44.47 $44.35 $44.44 $32.94 37,199
2017-04-10 $44.45 $44.56 $44.45 $44.49 $32.98 26,375
2017-04-07 $44.42 $44.51 $44.38 $44.41 $32.92 25,128
2017-04-06 $44.19 $44.43 $44.18 $44.40 $32.91 42,104
2017-04-05 $44.41 $44.46 $44.23 $44.24 $32.79 40,322
2017-04-04 $44.35 $44.42 $44.32 $44.42 $32.92 36,247
2017-04-03 $43.99 $44.45 $43.99 $44.39 $32.90 64,774
2017-03-31 $43.91 $44.00 $43.91 $43.96 $32.58 23,269
2017-03-30 $43.85 $43.99 $43.85 $43.93 $32.56 29,876
2017-03-29 $43.89 $43.99 $43.89 $43.91 $32.55 36,217
2017-03-28 $43.85 $43.89 $43.78 $43.87 $31.97 30,939
2017-03-27 $43.91 $43.96 $43.75 $43.80 $31.92 45,727
2017-03-24 $43.77 $43.95 $43.77 $43.87 $31.97 41,584
2017-03-23 $43.69 $43.83 $43.69 $43.77 $31.90 27,841
2017-03-22 $43.62 $43.72 $43.60 $43.69 $31.84 67,653
2017-03-21 $43.65 $43.69 $43.55 $43.58 $31.76 28,754
2017-03-20 $43.67 $43.77 $43.65 $43.65 $31.81 46,692
2017-03-17 $43.57 $43.71 $43.57 $43.67 $31.82 191,672
2017-03-16 $43.88 $44.00 $43.72 $43.97 $31.75 56,628
2017-03-15 $43.56 $43.88 $43.50 $43.88 $31.69 91,406
2017-03-14 $43.39 $43.50 $43.36 $43.44 $31.37 53,294
2017-03-13 $43.42 $43.49 $43.35 $43.42 $31.36 79,636
2017-03-10 $43.43 $43.88 $43.24 $43.45 $31.38 109,021
2017-03-09 $43.50 $43.69 $43.21 $43.28 $31.25 87,866
2017-03-08 $43.79 $43.83 $43.51 $43.55 $31.45 61,017
2017-03-07 $43.86 $43.92 $43.86 $43.86 $31.67 37,902
2017-03-06 $43.91 $43.94 $43.83 $43.92 $31.72 56,631
2017-03-03 $43.83 $43.95 $43.80 $43.88 $31.69 52,519
2017-03-02 $43.88 $43.98 $43.85 $43.89 $31.70 69,024
2017-03-01 $43.99 $44.10 $43.81 $43.92 $31.72 91,969
2017-02-28 $44.08 $44.15 $44.03 $44.07 $31.82 29,859
2017-02-27 $44.10 $44.17 $44.07 $44.08 $31.83 78,486
2017-02-24 $43.94 $44.12 $43.94 $44.07 $31.82 41,235
2017-02-23 $43.85 $44.03 $43.85 $43.99 $31.77 80,397
2017-02-22 $43.87 $43.89 $43.82 $43.85 $31.67 25,857
2017-02-21 $43.83 $43.98 $43.76 $43.77 $31.61 40,354
2017-02-17 $43.84 $43.94 $43.83 $43.83 $31.65 47,087
2017-02-16 $43.87 $43.98 $43.84 $43.84 $31.66 89,965
2017-02-15 $43.72 $43.95 $43.72 $43.86 $31.67 171,679
2017-02-14 $43.87 $43.91 $43.70 $43.84 $31.66 56,305
2017-02-13 $43.89 $43.90 $43.80 $43.89 $31.70 70,676
2017-02-10 $43.68 $43.84 $43.65 $43.82 $31.64 55,146
2017-02-09 $43.72 $43.90 $43.72 $43.75 $31.59 60,974
2017-02-08 $43.72 $43.89 $43.70 $43.86 $31.67 75,175
2017-02-07 $43.64 $43.73 $43.64 $43.72 $31.57 73,618
2017-02-06 $43.64 $43.67 $43.62 $43.63 $31.51 70,972
2017-02-03 $43.50 $43.69 $43.37 $43.61 $31.49 42,903
2017-02-02 $43.31 $43.49 $43.31 $43.46 $31.39 53,136
2017-02-01 $43.30 $43.34 $43.20 $43.31 $31.28 69,996
2017-01-31 $43.20 $43.28 $43.17 $43.27 $31.25 82,563
2017-01-30 $43.18 $43.29 $43.12 $43.25 $31.23 42,379
2017-01-27 $43.10 $43.25 $43.10 $43.14 $31.15 43,820
2017-01-26 $42.84 $43.15 $42.80 $43.13 $31.15 79,892
2017-01-25 $43.05 $43.13 $42.90 $42.90 $30.98 43,528
2017-01-24 $43.06 $43.20 $42.98 $43.13 $31.15 41,060
2017-01-23 $42.66 $43.13 $42.56 $43.11 $31.13 68,552
2017-01-20 $42.81 $42.96 $42.59 $42.73 $30.86 110,004
2017-01-19 $43.10 $43.11 $42.64 $42.76 $30.88 129,653
2017-01-18 $43.20 $43.29 $43.16 $43.23 $31.22 79,665
2017-01-17 $43.25 $43.40 $43.20 $43.28 $31.25 91,353
2017-01-13 $43.27 $43.34 $43.19 $43.30 $31.27 89,886
2017-01-12 $43.32 $43.43 $43.26 $43.28 $31.25 60,804
2017-01-11 $43.10 $43.31 $43.06 $43.25 $31.23 104,137
2017-01-10 $42.98 $43.13 $42.89 $43.06 $31.10 74,114
2017-01-09 $43.02 $43.08 $42.81 $42.95 $31.02 53,564
2017-01-06 $42.83 $43.00 $42.77 $42.91 $30.99 57,057
2017-01-05 $42.87 $43.00 $42.60 $42.88 $30.97 68,087
2017-01-04 $42.31 $42.83 $42.30 $42.77 $30.89 152,218
2017-01-03 $41.85 $42.30 $41.85 $42.21 $30.48 170,578
2016-12-30 $41.99 $42.02 $41.93 $41.95 $30.29 84,790
2016-12-29 $41.90 $42.06 $41.90 $41.95 $30.29 154,136
2016-12-28 $42.05 $42.14 $41.81 $41.89 $30.25 101,218
2016-12-27 $42.20 $42.38 $41.90 $41.98 $30.32 147,207
2016-12-23 $42.20 $42.25 $42.04 $42.20 $30.47 103,242
2016-12-22 $41.97 $42.47 $41.86 $42.16 $30.45 70,668
2016-12-21 $41.76 $42.12 $41.75 $42.03 $30.35 156,213
2016-12-20 $41.55 $41.90 $41.55 $41.79 $30.18 210,832
2016-12-19 $41.44 $41.64 $41.38 $41.62 $30.06 177,068
2016-12-16 $41.42 $41.55 $41.35 $41.49 $29.96 156,639
2016-12-15 $42.03 $42.30 $41.98 $42.27 $29.93 269,861
2016-12-14 $42.24 $42.38 $42.15 $42.18 $29.87 87,861
2016-12-13 $42.27 $42.50 $42.25 $42.27 $29.93 76,527
2016-12-12 $42.55 $42.61 $42.18 $42.25 $29.92 99,433
2016-12-09 $42.59 $42.73 $42.51 $42.64 $30.19 142,865
2016-12-08 $42.75 $42.82 $42.60 $42.61 $30.17 86,723
2016-12-07 $42.59 $42.91 $42.59 $42.79 $30.30 123,264
2016-12-06 $42.53 $42.70 $42.52 $42.56 $30.14 109,150
2016-12-05 $42.60 $42.71 $42.50 $42.54 $30.12 84,686
2016-12-02 $42.51 $42.69 $42.51 $42.52 $30.11 84,108
2016-12-01 $42.80 $42.88 $42.48 $42.54 $30.12 173,060
2016-11-30 $43.00 $43.15 $42.83 $42.88 $30.36 117,924
2016-11-29 $43.17 $43.28 $43.10 $43.16 $30.56 49,624
2016-11-28 $43.29 $43.52 $43.17 $43.21 $30.60 109,466
2016-11-25 $43.24 $43.30 $43.09 $43.30 $30.66 44,834
2016-11-23 $43.10 $43.23 $43.00 $43.20 $30.59 70,194
2016-11-22 $43.15 $43.24 $43.07 $43.22 $30.60 91,240
2016-11-21 $42.85 $43.13 $42.80 $42.94 $30.41 180,185
2016-11-18 $43.05 $43.32 $42.75 $42.77 $30.29 117,549
2016-11-17 $43.54 $43.59 $43.11 $43.14 $30.55 124,922
2016-11-16 $43.09 $43.60 $42.59 $43.45 $30.77 194,378
2016-11-15 $42.16 $43.20 $42.16 $43.20 $30.59 275,874
2016-11-14 $42.65 $42.68 $42.08 $42.11 $29.82 328,680
2016-11-11 $43.00 $43.15 $42.70 $42.70 $30.24 187,373
2016-11-10 $44.10 $44.53 $43.05 $43.05 $30.48 142,412
2016-11-09 $44.26 $45.00 $44.04 $44.07 $31.21 74,808
2016-11-08 $44.62 $44.73 $44.51 $44.56 $31.55 58,264
2016-11-07 $44.77 $44.89 $44.59 $44.68 $31.64 32,053
2016-11-04 $44.47 $44.65 $44.29 $44.57 $31.56 54,974
2016-11-03 $44.76 $44.82 $44.49 $44.49 $31.50 60,533
2016-11-02 $44.73 $44.92 $44.56 $44.67 $31.63 43,897
2016-11-01 $45.00 $45.13 $44.77 $44.83 $31.74 77,930
2016-10-31 $45.07 $45.26 $45.01 $45.01 $31.87 71,739
2016-10-28 $45.32 $45.44 $45.06 $45.08 $31.92 71,156
2016-10-27 $45.56 $45.56 $45.21 $45.39 $32.14 40,749
2016-10-26 $45.60 $45.60 $45.46 $45.56 $32.26 40,673
2016-10-25 $45.53 $45.69 $45.44 $45.60 $32.29 77,459
2016-10-24 $45.53 $45.57 $45.45 $45.48 $32.20 45,549
2016-10-21 $45.15 $45.44 $45.15 $45.40 $32.15 101,550
2016-10-20 $45.22 $45.37 $45.22 $45.25 $32.04 33,217
2016-10-19 $45.39 $45.47 $45.22 $45.29 $32.07 77,235
2016-10-18 $45.20 $45.36 $45.02 $45.31 $32.08 316,987
2016-10-17 $45.00 $45.11 $44.96 $45.04 $31.89 32,814
2016-10-14 $44.78 $45.05 $44.78 $45.01 $31.87 43,982
2016-10-13 $44.74 $44.88 $44.61 $44.84 $31.75 90,526
2016-10-12 $44.85 $45.02 $44.77 $44.80 $31.72 57,640
2016-10-11 $45.07 $45.26 $44.88 $45.01 $31.87 108,386
2016-10-10 $45.33 $45.39 $45.20 $45.20 $32.01 79,676
2016-10-07 $45.35 $45.41 $45.29 $45.41 $32.15 55,346
2016-10-06 $45.30 $45.48 $45.26 $45.40 $32.15 53,444
2016-10-05 $45.39 $45.53 $45.35 $45.42 $32.16 58,047
2016-10-04 $45.61 $45.61 $45.39 $45.47 $32.20 208,201
2016-10-03 $45.48 $45.56 $45.26 $45.56 $32.26 181,300
2016-09-30 $45.46 $45.60 $45.32 $45.48 $32.20 88,799
2016-09-29 $45.80 $45.85 $45.38 $45.39 $32.14 91,189
2016-09-28 $45.68 $45.80 $45.68 $45.80 $32.43 54,443
2016-09-27 $45.70 $45.80 $45.62 $45.75 $32.40 59,644
2016-09-26 $45.74 $45.81 $45.67 $45.77 $32.41 71,972
2016-09-23 $45.69 $45.79 $45.65 $45.79 $32.42 52,834
2016-09-22 $45.57 $45.81 $45.54 $45.79 $32.42 98,053
2016-09-21 $45.39 $45.59 $45.37 $45.58 $32.27 47,718
2016-09-20 $45.39 $45.40 $45.26 $45.30 $32.08 93,344
2016-09-19 $45.24 $45.36 $45.21 $45.29 $32.07 128,060
2016-09-16 $45.40 $45.44 $45.11 $45.23 $32.03 96,291
2016-09-15 $45.85 $46.00 $45.75 $45.93 $32.08 65,278
2016-09-14 $45.75 $45.96 $44.26 $45.85 $32.03 78,648
2016-09-13 $45.77 $46.00 $45.65 $45.71 $31.93 135,578
2016-09-12 $45.90 $46.25 $45.83 $45.94 $32.09 121,973
2016-09-09 $46.45 $46.45 $45.88 $45.91 $32.07 134,295
2016-09-08 $46.45 $46.57 $46.43 $46.45 $32.44 79,413
2016-09-07 $46.47 $46.52 $46.44 $46.47 $32.46 89,767
2016-09-06 $46.51 $46.59 $46.36 $46.44 $32.44 125,342
2016-09-02 $46.44 $46.51 $46.40 $46.51 $32.49 75,459
2016-09-01 $46.43 $46.50 $46.33 $46.49 $32.47 128,760
2016-08-31 $46.42 $46.56 $46.42 $46.52 $32.49 46,787
2016-08-30 $46.36 $46.53 $46.36 $46.51 $32.49 35,334
2016-08-29 $46.46 $46.49 $46.38 $46.40 $32.41 59,781
2016-08-26 $46.32 $46.42 $46.28 $46.42 $32.42 45,934
2016-08-25 $46.42 $46.42 $46.31 $46.37 $32.39 102,482
2016-08-24 $46.43 $46.54 $46.31 $46.36 $32.38 69,930
2016-08-23 $46.31 $46.38 $46.28 $46.37 $32.39 77,008
2016-08-22 $46.24 $46.30 $46.17 $46.30 $32.34 128,812
2016-08-19 $46.29 $46.40 $46.15 $46.17 $32.25 759,128
2016-08-18 $46.38 $46.38 $46.28 $46.29 $32.33 75,224
2016-08-17 $46.20 $46.45 $46.17 $46.26 $32.31 128,986
2016-08-16 $46.20 $46.43 $46.13 $46.17 $32.25 83,264
2016-08-15 $46.41 $47.31 $46.18 $46.21 $32.28 242,740
2016-08-12 $46.54 $46.62 $46.26 $46.36 $32.38 264,968
2016-08-11 $46.61 $46.70 $46.45 $46.49 $32.47 148,306
2016-08-10 $46.66 $46.89 $46.53 $46.60 $32.55 257,866
2016-08-09 $46.73 $46.80 $46.56 $46.57 $32.53 168,038
2016-08-08 $46.42 $46.66 $46.42 $46.66 $32.59 103,265
2016-08-05 $46.50 $46.50 $46.33 $46.50 $32.48 56,321
2016-08-04 $46.40 $46.46 $46.32 $46.44 $32.44 50,007
2016-08-03 $46.32 $46.37 $46.28 $46.36 $32.38 53,912
2016-08-02 $46.41 $46.41 $46.24 $46.26 $32.31 51,177
2016-08-01 $46.48 $46.50 $46.33 $46.41 $32.42 81,827
2016-07-29 $46.32 $46.44 $46.26 $46.44 $32.44 88,086
2016-07-28 $46.25 $46.34 $46.25 $46.26 $32.31 527,795
2016-07-27 $46.34 $46.35 $46.23 $46.33 $32.36 76,205
2016-07-26 $46.27 $46.63 $46.19 $46.29 $32.33 78,587
2016-07-25 $46.33 $46.33 $46.12 $46.24 $32.30 76,723
2016-07-22 $46.16 $47.20 $46.15 $47.20 $32.97 81,702
2016-07-21 $46.21 $46.30 $46.15 $46.21 $32.28 121,883
2016-07-20 $46.33 $46.33 $46.15 $46.20 $32.27 102,490
2016-07-19 $46.29 $46.33 $46.21 $46.29 $32.33 180,516
2016-07-18 $46.39 $46.39 $46.20 $46.22 $32.28 141,474
2016-07-15 $46.20 $46.33 $46.14 $46.33 $32.36 71,310
2016-07-14 $46.31 $47.67 $46.14 $46.21 $32.28 183,767
2016-07-13 $46.25 $46.26 $46.15 $46.20 $32.27 112,312
2016-07-12 $46.20 $46.26 $46.15 $46.16 $32.24 222,779
2016-07-11 $46.11 $46.27 $46.09 $46.18 $32.26 91,730
2016-07-08 $46.05 $46.27 $46.00 $46.17 $32.25 171,005
2016-07-07 $45.94 $46.07 $45.90 $46.03 $32.15 99,535
2016-07-06 $45.95 $46.03 $45.75 $45.86 $32.03 121,172
2016-07-05 $46.10 $46.15 $45.85 $45.87 $32.04 99,896
2016-07-01 $46.10 $46.27 $45.95 $46.00 $32.13 317,856
2016-06-30 $46.10 $46.11 $45.72 $46.08 $32.18 132,047
2016-06-29 $45.89 $46.00 $45.77 $45.92 $32.07 78,022
2016-06-28 $45.75 $45.88 $45.58 $45.75 $31.96 156,927
2016-06-27 $45.65 $46.02 $45.34 $45.50 $31.78 126,065
2016-06-24 $45.43 $45.73 $45.30 $45.73 $31.94 102,857
2016-06-23 $45.80 $45.83 $45.74 $45.79 $31.98 56,321
2016-06-22 $45.81 $45.87 $45.66 $45.75 $31.96 112,564
2016-06-21 $45.83 $46.28 $45.58 $45.75 $31.96 148,806
2016-06-20 $45.66 $45.86 $45.56 $45.76 $31.96 67,386
2016-06-17 $45.44 $45.56 $45.18 $45.55 $31.82 121,808
2016-06-16 $46.13 $46.15 $45.96 $46.01 $31.69 65,282
2016-06-15 $46.10 $46.27 $46.00 $46.07 $31.73 151,918
2016-06-14 $46.10 $46.15 $45.89 $46.03 $31.71 82,650
2016-06-13 $46.11 $46.18 $45.98 $46.01 $31.69 103,071
2016-06-10 $46.13 $46.21 $45.89 $45.99 $31.68 70,282
2016-06-09 $46.15 $46.37 $46.03 $46.20 $31.83 81,976
2016-06-08 $46.18 $46.38 $46.07 $46.12 $31.77 67,585
2016-06-07 $46.18 $46.35 $46.13 $46.13 $31.78 126,664
2016-06-06 $46.28 $46.33 $46.13 $46.17 $31.80 78,256
2016-06-03 $46.09 $46.23 $45.99 $46.19 $31.82 79,630
2016-06-02 $46.07 $46.17 $45.97 $46.00 $31.69 106,062
2016-06-01 $46.02 $46.17 $45.90 $46.03 $31.71 60,466
2016-05-31 $46.00 $46.18 $45.83 $46.00 $31.69 91,629
2016-05-27 $45.95 $46.12 $45.88 $45.90 $31.62 100,915
2016-05-26 $45.95 $45.99 $45.80 $45.87 $31.60 72,507
2016-05-25 $45.91 $45.95 $45.82 $45.94 $31.65 64,150
2016-05-24 $45.95 $46.00 $45.81 $45.85 $31.58 107,375
2016-05-23 $45.86 $45.93 $45.80 $45.85 $31.58 123,096
2016-05-20 $45.67 $45.90 $45.60 $45.79 $31.54 80,877
2016-05-19 $45.79 $45.83 $45.55 $45.60 $31.41 125,128
2016-05-18 $45.93 $46.11 $45.79 $45.79 $31.54 267,697
2016-05-17 $45.86 $46.00 $45.81 $45.88 $31.61 109,366
2016-05-16 $45.79 $46.00 $45.76 $45.80 $31.55 124,019
2016-05-13 $45.70 $45.80 $45.69 $45.75 $31.52 65,674
2016-05-12 $45.77 $45.77 $45.65 $45.70 $31.48 43,751
2016-05-11 $45.70 $45.75 $45.60 $45.67 $31.46 58,349
2016-05-10 $45.71 $45.72 $45.54 $45.66 $31.45 63,250
2016-05-09 $45.60 $45.73 $45.50 $45.65 $31.45 66,736
2016-05-06 $45.50 $45.61 $45.41 $45.55 $31.38 41,302
2016-05-05 $45.45 $45.53 $45.38 $45.50 $31.34 55,539
2016-05-04 $45.41 $45.53 $45.32 $45.35 $31.24 57,124
2016-05-03 $45.53 $45.55 $45.33 $45.50 $31.34 92,668
2016-05-02 $45.32 $45.50 $45.22 $45.49 $31.34 74,981
2016-04-29 $45.41 $45.50 $45.22 $45.28 $31.19 97,565
2016-04-28 $45.29 $45.39 $45.21 $45.36 $31.25 110,678
2016-04-27 $45.17 $45.37 $45.10 $45.24 $31.16 34,638
2016-04-26 $45.18 $45.22 $45.10 $45.22 $31.15 60,977
2016-04-25 $45.19 $45.21 $45.02 $45.10 $31.06 136,217
2016-04-22 $45.24 $45.28 $45.16 $45.20 $31.14 77,398
2016-04-21 $45.19 $45.24 $45.07 $45.19 $31.13 37,120
2016-04-20 $45.20 $45.33 $45.12 $45.20 $31.14 39,976
2016-04-19 $45.10 $45.20 $45.00 $45.18 $31.12 75,811
2016-04-18 $45.07 $45.09 $44.98 $45.01 $31.01 44,985
2016-04-15 $44.97 $45.09 $44.97 $45.03 $31.02 61,017
2016-04-14 $45.04 $45.05 $44.97 $45.03 $31.02 70,615
2016-04-13 $44.91 $45.06 $44.87 $45.04 $31.03 177,570
2016-04-12 $44.90 $44.93 $44.75 $44.90 $30.93 52,129
2016-04-11 $44.77 $45.15 $44.77 $44.87 $30.91 103,380
2016-04-08 $44.71 $44.75 $44.60 $44.72 $30.81 47,068
2016-04-07 $44.65 $44.79 $44.50 $44.62 $30.74 93,763
2016-04-06 $44.70 $44.78 $44.65 $44.70 $30.79 50,305
2016-04-05 $44.46 $44.64 $44.43 $44.64 $30.75 81,071
2016-04-04 $44.94 $44.94 $44.46 $44.54 $30.68 62,945
2016-04-01 $45.01 $45.03 $44.71 $44.75 $30.83 54,302
2016-03-31 $45.15 $45.18 $45.07 $45.07 $31.05 39,843
2016-03-30 $45.11 $45.24 $45.06 $45.09 $31.06 122,430
2016-03-29 $45.08 $45.40 $44.98 $45.06 $31.04 100,920
2016-03-28 $45.28 $45.39 $44.81 $45.03 $31.02 117,773
2016-03-24 $44.68 $44.86 $44.68 $44.86 $30.90 115,988
2016-03-23 $44.85 $44.85 $44.71 $44.80 $30.86 94,646
2016-03-22 $44.89 $44.89 $44.73 $44.77 $30.84 53,449
2016-03-21 $44.78 $44.79 $44.71 $44.79 $30.85 54,710
2016-03-18 $44.78 $44.78 $44.62 $44.71 $30.80 52,685
2016-03-17 $45.00 $45.05 $44.94 $45.02 $30.74 138,900
2016-03-16 $44.89 $44.98 $44.83 $44.94 $30.68 135,035
2016-03-15 $45.05 $45.05 $44.84 $44.91 $30.66 72,903
2016-03-14 $45.05 $45.05 $44.98 $45.03 $30.74 67,759
2016-03-11 $45.00 $45.04 $44.93 $45.02 $30.74 52,444
2016-03-10 $44.97 $44.97 $44.82 $44.89 $30.65 63,733
2016-03-09 $44.88 $44.88 $44.75 $44.87 $30.63 68,615
2016-03-08 $44.74 $44.78 $44.68 $44.77 $30.57 100,378
2016-03-07 $44.78 $44.78 $44.63 $44.72 $30.53 144,239
2016-03-04 $44.75 $44.78 $44.69 $44.78 $30.57 96,949
2016-03-03 $44.68 $44.80 $44.67 $44.74 $30.55 203,025
2016-03-02 $45.00 $45.00 $44.74 $44.77 $30.57 37,928
2016-03-01 $44.71 $44.98 $44.67 $44.94 $30.68 73,129
2016-02-29 $44.87 $44.87 $44.61 $44.72 $30.53 62,197
2016-02-26 $44.72 $44.72 $44.58 $44.71 $30.53 81,200
2016-02-25 $44.52 $44.65 $44.37 $44.65 $30.48 44,462
2016-02-24 $44.16 $44.44 $44.09 $44.35 $30.28 92,067
2016-02-23 $43.89 $44.41 $43.89 $44.41 $30.32 116,903
2016-02-22 $44.72 $44.72 $44.30 $44.40 $30.31 62,957
2016-02-19 $44.14 $44.50 $44.02 $44.48 $30.37 1,011,126
2016-02-18 $44.39 $44.39 $44.03 $44.28 $30.23 40,516
2016-02-17 $44.14 $44.27 $43.89 $44.12 $30.12 149,745
2016-02-16 $43.46 $43.78 $43.43 $43.72 $29.85 91,625
2016-02-12 $42.86 $43.32 $42.86 $43.13 $29.45 468,307
2016-02-11 $43.55 $43.60 $42.05 $42.71 $29.16 319,342
2016-02-10 $43.98 $43.98 $43.59 $43.76 $29.88 363,384
2016-02-09 $43.49 $43.67 $43.20 $43.40 $29.63 203,484
2016-02-08 $44.30 $44.34 $43.60 $43.78 $29.89 112,101
2016-02-05 $44.60 $44.68 $44.34 $44.34 $30.27 242,544
2016-02-04 $44.73 $44.73 $44.52 $44.66 $30.49 56,405
2016-02-03 $44.85 $44.85 $44.50 $44.64 $30.48 106,536
2016-02-02 $44.64 $44.73 $44.53 $44.67 $30.50 84,745
2016-02-01 $44.86 $44.86 $44.49 $44.66 $30.49 53,724
2016-01-29 $44.50 $44.65 $44.33 $44.62 $30.46 42,061
2016-01-28 $44.30 $44.43 $44.22 $44.31 $30.25 49,433
2016-01-27 $44.53 $44.53 $44.16 $44.27 $30.22 80,835
2016-01-26 $44.27 $44.30 $44.14 $44.18 $30.16 117,741
2016-01-25 $44.49 $44.98 $44.13 $44.15 $30.14 133,215
2016-01-22 $44.23 $44.48 $43.90 $44.36 $30.29 849,526
2016-01-21 $44.29 $44.99 $43.75 $44.07 $30.09 203,897
2016-01-20 $44.27 $44.39 $43.76 $44.35 $30.28 427,340
2016-01-19 $44.27 $44.51 $44.24 $44.39 $30.31 99,443
2016-01-15 $44.32 $44.73 $44.06 $44.33 $30.27 75,344
2016-01-14 $44.45 $44.56 $44.32 $44.49 $30.37 107,609
2016-01-13 $44.66 $44.66 $44.42 $44.47 $30.36 152,062
2016-01-12 $44.78 $44.81 $44.51 $44.62 $30.46 86,884
2016-01-11 $44.84 $44.96 $44.57 $44.60 $30.45 127,004
2016-01-08 $44.70 $44.81 $44.51 $44.76 $30.56 59,523
2016-01-07 $44.72 $44.85 $44.56 $44.57 $30.43 40,613
2016-01-06 $44.85 $44.93 $44.68 $44.86 $30.63 50,443
2016-01-05 $44.94 $45.09 $44.65 $45.00 $30.72 522,719
2016-01-04 $44.55 $44.84 $44.31 $44.80 $30.59 100,639
2015-12-31 $44.61 $44.79 $44.61 $44.69 $30.51 74,899
2015-12-30 $44.49 $44.68 $44.44 $44.66 $30.49 55,063
2015-12-29 $44.53 $44.74 $44.31 $44.51 $30.39 91,343
2015-12-28 $44.19 $44.52 $44.10 $44.43 $30.33 95,784
2015-12-24 $44.20 $44.33 $44.03 $44.16 $30.15 24,935
2015-12-23 $44.15 $44.30 $44.02 $44.15 $30.14 86,446
2015-12-22 $44.02 $44.14 $43.94 $44.03 $30.06 144,687
2015-12-21 $43.85 $44.02 $43.80 $43.95 $30.01 175,056
2015-12-18 $44.26 $44.26 $43.75 $43.85 $29.94 49,359
2015-12-17 $44.60 $44.77 $44.36 $44.74 $29.98 48,834
2015-12-16 $44.19 $44.60 $44.16 $44.45 $29.79 68,424
2015-12-15 $43.80 $44.25 $43.80 $44.05 $29.52 148,718
2015-12-14 $44.84 $44.84 $43.72 $43.77 $29.33 145,133
2015-12-11 $44.77 $44.95 $44.74 $44.74 $29.98 34,974
2015-12-10 $44.88 $44.98 $44.88 $44.92 $30.10 38,439
2015-12-09 $45.05 $45.06 $44.91 $44.97 $30.13 31,010
2015-12-08 $45.00 $45.05 $44.78 $44.93 $30.11 26,068
2015-12-07 $45.13 $45.50 $44.92 $44.95 $30.12 102,853
2015-12-04 $45.17 $45.45 $45.01 $45.06 $30.19 85,600
2015-12-03 $45.13 $45.19 $44.91 $45.07 $30.20 144,977
2015-12-02 $45.25 $45.25 $45.06 $45.08 $30.21 478,805
2015-12-01 $45.13 $45.23 $45.11 $45.22 $30.30 81,093
2015-11-30 $45.25 $45.25 $45.09 $45.10 $30.22 79,017
2015-11-27 $45.23 $45.25 $45.06 $45.22 $30.30 106,724
2015-11-25 $45.13 $45.13 $44.97 $45.12 $30.24 85,632
2015-11-24 $44.93 $45.00 $44.74 $45.00 $30.15 132,161
2015-11-23 $44.82 $44.95 $44.79 $44.86 $30.06 190,814
2015-11-20 $44.83 $44.91 $44.76 $44.87 $30.07 169,411
2015-11-19 $44.84 $44.86 $44.73 $44.82 $30.03 190,892
2015-11-18 $44.83 $44.86 $44.70 $44.80 $30.02 272,708
2015-11-17 $44.82 $44.82 $44.70 $44.77 $30.00 186,751
2015-11-16 $44.75 $44.93 $44.72 $44.81 $30.03 102,233
2015-11-13 $44.74 $44.93 $44.74 $44.85 $30.05 269,307
2015-11-12 $44.82 $44.96 $44.75 $44.88 $30.07 267,579
2015-11-11 $44.87 $45.03 $44.70 $44.93 $30.11 181,541
2015-11-10 $44.70 $44.89 $44.44 $44.84 $30.05 184,597
2015-11-09 $44.72 $44.72 $44.43 $44.64 $29.91 203,414
2015-11-06 $44.97 $44.97 $44.53 $44.71 $29.96 148,320
2015-11-05 $44.89 $45.01 $44.86 $44.99 $30.15 179,342
2015-11-04 $44.98 $45.00 $44.77 $44.93 $30.11 182,494
2015-11-03 $44.89 $44.96 $44.76 $44.86 $30.06 195,223
2015-11-02 $44.75 $44.92 $44.65 $44.79 $30.01 196,606
2015-10-30 $44.75 $44.77 $44.58 $44.75 $29.99 164,347
2015-10-29 $44.66 $44.77 $44.58 $44.69 $29.95 230,123
2015-10-28 $44.62 $44.77 $44.62 $44.70 $29.95 128,157
2015-10-27 $44.64 $44.70 $44.52 $44.66 $29.93 142,434
2015-10-26 $44.69 $44.69 $44.50 $44.65 $29.92 130,101
2015-10-23 $44.81 $44.81 $44.58 $44.64 $29.91 207,441
2015-10-22 $44.64 $44.73 $44.47 $44.60 $29.89 188,266
2015-10-21 $44.46 $44.68 $44.45 $44.57 $29.87 187,373
2015-10-20 $44.39 $44.49 $44.29 $44.49 $29.81 148,243
2015-10-19 $44.47 $44.49 $44.32 $44.43 $29.77 55,718
2015-10-16 $44.45 $44.45 $44.22 $44.31 $29.69 22,850
2015-10-15 $44.26 $44.38 $44.11 $44.37 $29.73 135,874
2015-10-14 $44.18 $44.24 $44.15 $44.21 $29.62 15,296
2015-10-13 $44.14 $44.20 $44.08 $44.13 $29.57 24,100
2015-10-12 $44.19 $44.19 $44.06 $44.07 $29.53 19,350
2015-10-09 $44.17 $44.17 $44.05 $44.11 $29.56 47,079
2015-10-08 $43.94 $44.07 $43.85 $44.07 $29.53 32,598
2015-10-07 $44.16 $44.16 $43.91 $44.00 $29.48 79,439
2015-10-06 $44.00 $44.00 $43.71 $43.97 $29.46 33,643
2015-10-05 $43.68 $43.95 $43.58 $43.95 $29.45 161,751
2015-10-02 $43.57 $43.69 $43.48 $43.68 $29.27 122,868
2015-10-01 $43.83 $43.83 $43.59 $43.67 $29.26 167,233
2015-09-30 $43.86 $43.92 $43.75 $43.80 $29.35 155,323
2015-09-29 $43.91 $44.30 $43.67 $43.72 $29.30 110,678
2015-09-28 $44.09 $44.23 $43.74 $43.88 $29.40 236,036
2015-09-25 $43.67 $43.98 $43.67 $43.98 $29.47 25,354
2015-09-24 $43.67 $43.91 $43.67 $43.89 $29.41 178,502
2015-09-23 $43.88 $43.91 $43.68 $43.83 $29.37 127,438
2015-09-22 $43.75 $43.82 $43.60 $43.82 $29.36 180,918
2015-09-21 $43.84 $43.84 $43.65 $43.81 $29.36 100,995
2015-09-18 $43.48 $43.74 $43.41 $43.67 $29.26 226,084
2015-09-17 $44.13 $44.28 $44.03 $44.23 $29.25 96,613
2015-09-16 $44.14 $44.34 $44.01 $44.12 $29.17 216,285
2015-09-15 $44.13 $44.34 $44.00 $44.12 $29.17 197,431
2015-09-14 $44.12 $44.28 $44.12 $44.24 $29.25 160,794
2015-09-11 $44.28 $44.30 $44.07 $44.16 $29.20 176,042
2015-09-10 $44.17 $44.30 $44.14 $44.16 $29.20 144,299
2015-09-09 $44.35 $44.35 $44.16 $44.25 $29.26 74,406
2015-09-08 $44.35 $44.35 $44.11 $44.28 $29.28 129,650
2015-09-04 $44.28 $44.28 $44.17 $44.19 $29.22 6,548
2015-09-03 $44.35 $44.35 $44.05 $44.32 $29.30 100,075
2015-09-02 $44.14 $44.39 $44.05 $44.21 $29.23 188,634

SPDR ICE Preferred Securities ETF (PSK) News Headlines

Recent SPDR ICE Preferred Securities ETF (PSK) News
Similar Companies to SPDR ICE Preferred Securities ETF (PSK) 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.