SPDR Dow Jones International Real Estate ETF (RWX) Exchange: NYSE ARCA

Data as of April 25, 2024

$24.46 ($-0.22) -0.89%

SPDR Dow Jones International Real Estate ETF - Daily Information
Click for more stock information on SPDR Dow Jones International Real Estate ETF.
Daily Information Data
Date April 25, 2024
Open $24.64
Previous Close $24.46
High $24.64
Low $24.41
Adjusted Open $24.64
Previous Adjusted Close $24.46
Adjusted High $24.64
Adjusted Low $24.41

About SPDR Dow Jones International Real Estate ETF (RWX)

In seeking to track the performance of the Dow Jones Global ex-U.S. Select Real Estate Securities Indexsm (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a float-adjusted market capitalization index designed to measure the performance of publicly traded real estate securities in countries excluding the United States. The Index's composition is reviewed quarterly. The Index is a measure of the types of global real estate securities that represent the ownership and operation of commercial or residential real estate. The Index includes equity Real Estate Investment Trusts (“REITs”) and real estate operating companies that meet the following criteria: (i) the company must be both an equity owner and operator of commercial and/or residential real estate (security types excluded from the Index include mortgage REITs, Specialty REITs (net lease, timber, railroad, tower, prison, and advertising REITs), real estate finance companies, mortgage brokers and bankers, commercial and residential real estate brokers and real estate agents, home builders, large landowners and subdividers of unimproved land, and hybrid REITs, as well as companies that have more than 25% of their assets in direct mortgage investments); (ii) new constituents must have a minimum float-adjusted market capitalization of at least $200 million at the time of inclusion (an existing constituent becomes ineligible if its float-adjusted market capitalization falls below $100 million for two consecutive quarters); (iii) with respect to new constituents, at least 75% of the company's total revenue must be derived from the ownership and operation of real estate assets (an existing constituent becomes ineligible if less than 50% of the company's total revenue is generated from the ownership and operation of real estate assets or if direct mortgage investments represent more than 25% of the company's assets for two consecutive quarters, or it is reclassified as a mortgage or hybrid REIT); and (iv) new constituents must have a Median Daily Value Traded (MDVT) of at least $5 million for the three-months prior to the rebalancing reference date. Once included, a company is removed from the Index at the next rebalancing if its MDVT falls below $1.5 million for the three-months prior to the rebalancing reference date. The Index is rebalanced quarterly effective after the close of trading on the third Friday in March, June, September and December. The reference date is the third Friday of February, May, August, and November. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Brazil, Canada, France, Germany, Hong Kong, Japan, Mexico, the Netherlands, the Philippines, Singapore, South Africa, Sweden, Switzerland, Thailand and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Japan and Europe, although this may change from time to time. As of November 30, 2019, the Index comprised 121 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Dow Jones International Real Estate ETF (RWX)

Date Open High Low Close Adj.Close Volume
2024-04-16 $24.64 $24.64 $24.41 $24.46 $24.46 21,290
2024-04-15 $25.03 $25.03 $24.65 $24.68 $24.68 36,501
2024-04-12 $25.01 $25.08 $24.86 $24.88 $24.88 21,176
2024-04-11 $25.29 $25.37 $25.11 $25.31 $25.31 53,995
2024-04-10 $25.49 $25.49 $25.13 $25.21 $25.21 35,327
2024-04-09 $25.97 $25.98 $25.80 $25.90 $25.90 75,866
2024-04-08 $25.73 $25.89 $25.65 $25.85 $25.85 112,762
2024-04-05 $25.45 $25.54 $25.40 $25.49 $25.49 35,616
2024-04-04 $25.75 $25.75 $25.42 $25.45 $25.45 39,078
2024-04-03 $25.46 $25.58 $25.37 $25.56 $25.56 46,544
2024-04-02 $25.71 $25.71 $25.56 $25.59 $25.59 56,559
2024-04-01 $25.96 $26.11 $25.82 $25.82 $25.82 113,155
2024-03-28 $26.01 $26.13 $26.01 $26.09 $26.09 46,312
2024-03-27 $25.94 $26.07 $25.89 $26.07 $26.07 33,320
2024-03-26 $25.89 $25.90 $25.81 $25.81 $25.81 24,724
2024-03-25 $25.84 $25.93 $25.79 $25.84 $25.84 18,135
2024-03-22 $25.95 $25.96 $25.86 $25.89 $25.89 37,952
2024-03-21 $25.99 $26.00 $25.81 $25.93 $25.93 69,531
2024-03-20 $25.44 $25.83 $25.44 $25.78 $25.78 73,904
2024-03-19 $25.36 $25.55 $25.36 $25.45 $25.45 135,586
2024-03-18 $25.32 $25.32 $25.24 $25.27 $25.27 29,935
2024-03-15 $25.47 $25.52 $25.28 $25.45 $25.26 40,066
2024-03-14 $25.57 $25.57 $25.23 $25.31 $25.12 38,086
2024-03-13 $25.48 $25.54 $25.36 $25.46 $25.27 45,885
2024-03-12 $25.55 $25.55 $25.41 $25.49 $25.30 32,945
2024-03-11 $25.66 $25.66 $25.50 $25.63 $25.44 98,210
2024-03-08 $25.62 $25.69 $25.58 $25.63 $25.44 55,953
2024-03-07 $25.31 $25.36 $25.28 $25.29 $25.10 97,780
2024-03-06 $25.30 $25.30 $25.13 $25.18 $24.99 29,481
2024-03-05 $24.98 $24.98 $24.83 $24.85 $24.85 41,238
2024-03-04 $25.03 $25.03 $24.80 $24.97 $24.97 58,092
2024-03-01 $24.89 $25.05 $24.77 $25.03 $25.03 60,468
2024-02-29 $24.96 $25.01 $24.79 $24.89 $24.89 25,515
2024-02-28 $24.73 $24.86 $24.69 $24.83 $24.83 55,780
2024-02-27 $25.12 $25.12 $24.99 $25.05 $25.05 39,384
2024-02-26 $25.19 $25.21 $25.00 $25.11 $25.11 44,866
2024-02-23 $25.19 $25.23 $25.17 $25.22 $25.22 54,518
2024-02-22 $25.27 $25.28 $25.06 $25.23 $25.23 34,953
2024-02-21 $25.24 $25.32 $25.09 $25.20 $25.20 18,978
2024-02-20 $25.27 $25.33 $25.14 $25.17 $25.17 25,247
2024-02-16 $25.14 $25.33 $25.14 $25.23 $25.23 44,908
2024-02-15 $25.18 $25.47 $25.11 $25.35 $25.35 55,142
2024-02-14 $24.96 $24.99 $24.84 $24.98 $24.98 32,727
2024-02-13 $25.02 $25.06 $24.72 $24.81 $24.81 44,608
2024-02-12 $25.48 $25.58 $25.43 $25.48 $25.48 31,002
2024-02-09 $25.31 $25.37 $25.21 $25.35 $25.35 73,713
2024-02-08 $25.42 $25.48 $25.34 $25.42 $25.42 85,874
2024-02-07 $25.62 $25.64 $25.49 $25.53 $25.53 31,528
2024-02-06 $25.38 $25.63 $25.33 $25.61 $25.61 26,991
2024-02-05 $25.44 $25.47 $25.30 $25.42 $25.42 35,338
2024-02-02 $25.71 $25.71 $25.47 $25.62 $25.62 151,084
2024-02-01 $25.73 $25.91 $25.62 $25.91 $25.91 83,790
2024-01-31 $25.97 $26.18 $25.76 $25.79 $25.79 196,285
2024-01-30 $25.94 $25.94 $25.80 $25.85 $25.85 39,918
2024-01-29 $25.82 $25.99 $25.71 $25.97 $25.97 32,683
2024-01-26 $25.84 $25.84 $25.70 $25.79 $25.79 106,383
2024-01-25 $25.76 $25.76 $25.58 $25.69 $25.69 37,783
2024-01-24 $25.96 $26.06 $25.73 $25.73 $25.73 26,790
2024-01-23 $25.72 $25.75 $25.49 $25.60 $25.60 84,142
2024-01-22 $25.85 $25.94 $25.74 $25.83 $25.83 97,760
2024-01-19 $25.50 $25.75 $25.47 $25.73 $25.73 47,259
2024-01-18 $25.59 $25.70 $25.40 $25.56 $25.56 56,140
2024-01-17 $25.88 $25.88 $25.45 $25.57 $25.57 71,454
2024-01-16 $26.34 $26.34 $26.09 $26.15 $26.15 126,145
2024-01-12 $26.72 $26.80 $26.67 $26.72 $26.72 42,317
2024-01-11 $26.61 $26.66 $26.38 $26.62 $26.62 174,206
2024-01-10 $26.74 $26.74 $26.53 $26.58 $26.58 99,841
2024-01-09 $26.57 $26.66 $26.45 $26.57 $26.57 47,870
2024-01-08 $26.52 $26.83 $26.52 $26.80 $26.80 115,264
2024-01-05 $26.50 $26.78 $26.38 $26.61 $26.61 120,256
2024-01-04 $26.48 $26.56 $26.18 $26.41 $26.41 35,670
2024-01-03 $26.54 $26.65 $26.50 $26.59 $26.59 111,456
2024-01-02 $27.01 $27.16 $26.83 $26.90 $26.90 141,315
2023-12-29 $27.21 $27.36 $27.20 $27.29 $27.29 150,671
2023-12-28 $27.02 $27.36 $26.97 $27.19 $27.19 107,189
2023-12-27 $27.03 $27.23 $26.99 $27.22 $27.22 67,957
2023-12-26 $27.00 $27.00 $26.66 $26.94 $26.94 77,239
2023-12-22 $26.98 $27.00 $26.86 $26.93 $26.93 116,104
2023-12-21 $26.71 $26.92 $26.66 $26.91 $26.91 275,666
2023-12-20 $26.70 $26.80 $26.45 $26.48 $26.48 104,414
2023-12-19 $26.56 $26.68 $26.56 $26.60 $26.60 57,661
2023-12-18 $26.63 $26.67 $26.41 $26.47 $26.47 86,351
2023-12-15 $27.12 $27.12 $26.65 $26.67 $26.67 54,564
2023-12-14 $26.91 $27.21 $26.84 $27.10 $27.10 157,500
2023-12-13 $25.70 $26.34 $25.65 $26.31 $26.31 103,418
2023-12-12 $25.63 $25.72 $25.43 $25.72 $25.72 81,077
2023-12-11 $25.70 $25.79 $25.61 $25.75 $25.75 58,000
2023-12-08 $25.60 $25.75 $25.57 $25.71 $25.71 34,444
2023-12-07 $25.68 $25.91 $25.62 $25.83 $25.83 202,750
2023-12-06 $25.78 $25.81 $25.49 $25.56 $25.56 155,999
2023-12-05 $25.46 $25.51 $25.26 $25.43 $25.43 95,993
2023-12-04 $25.39 $25.48 $25.16 $25.40 $25.40 99,068
2023-12-01 $25.06 $25.55 $25.00 $25.48 $25.48 103,731
2023-11-30 $25.22 $25.22 $25.05 $25.15 $25.15 32,491
2023-11-29 $25.20 $25.36 $25.11 $25.17 $25.17 102,941
2023-11-28 $25.02 $25.14 $24.92 $25.12 $25.12 87,056
2023-11-27 $25.05 $25.15 $24.98 $25.05 $25.05 51,486
2023-11-24 $24.94 $25.09 $24.90 $25.05 $25.05 22,634
2023-11-22 $25.00 $25.17 $24.84 $24.92 $24.92 24,829
2023-11-21 $25.04 $25.07 $24.88 $24.93 $24.93 206,930
2023-11-20 $24.88 $25.15 $24.88 $25.07 $25.07 58,198
2023-11-17 $24.83 $24.96 $24.81 $24.90 $24.90 64,992
2023-11-16 $24.79 $24.88 $24.63 $24.69 $24.69 50,620
2023-11-15 $24.96 $24.99 $24.81 $24.83 $24.83 46,224
2023-11-14 $24.42 $24.88 $24.40 $24.81 $24.81 168,193
2023-11-13 $23.62 $23.83 $23.59 $23.80 $23.80 161,704
2023-11-10 $23.77 $23.89 $23.59 $23.81 $23.81 128,324
2023-11-09 $24.04 $24.09 $23.67 $23.72 $23.72 92,458
2023-11-08 $23.86 $23.94 $23.79 $23.81 $23.81 98,959
2023-11-07 $24.00 $24.02 $23.89 $23.93 $23.93 78,808
2023-11-06 $24.32 $24.32 $24.11 $24.15 $24.15 529,599
2023-11-03 $24.34 $24.67 $24.29 $24.58 $24.58 90,382
2023-11-02 $23.83 $23.97 $23.67 $23.96 $23.96 125,161
2023-11-01 $22.89 $23.16 $22.84 $23.16 $23.16 70,190
2023-10-31 $22.73 $22.95 $22.73 $22.94 $22.94 53,440
2023-10-30 $22.86 $22.90 $22.64 $22.71 $22.71 81,477
2023-10-27 $22.70 $22.81 $22.61 $22.61 $22.61 52,741
2023-10-26 $22.59 $22.68 $22.52 $22.60 $22.60 66,749
2023-10-25 $22.81 $22.81 $22.59 $22.63 $22.63 71,499
2023-10-24 $22.84 $23.02 $22.77 $22.94 $22.94 84,638
2023-10-23 $22.64 $22.89 $22.57 $22.76 $22.76 33,446
2023-10-20 $22.83 $22.91 $22.75 $22.80 $22.80 59,749
2023-10-19 $23.10 $23.11 $22.82 $22.87 $22.87 55,168
2023-10-18 $23.37 $23.38 $23.08 $23.12 $23.12 69,478
2023-10-17 $23.51 $23.72 $23.21 $23.62 $23.62 30,299
2023-10-16 $23.47 $23.60 $23.38 $23.55 $23.55 81,410
2023-10-13 $23.60 $23.60 $23.37 $23.49 $23.49 38,073
2023-10-12 $23.96 $23.97 $23.58 $23.74 $23.74 111,497
2023-10-11 $24.00 $24.09 $23.87 $23.96 $23.96 32,528
2023-10-10 $23.79 $24.02 $23.67 $23.91 $23.91 65,240
2023-10-09 $23.43 $23.66 $23.42 $23.59 $23.59 37,799
2023-10-06 $23.33 $23.62 $23.20 $23.59 $23.59 32,736
2023-10-05 $23.30 $23.47 $23.20 $23.40 $23.40 576,248
2023-10-04 $23.08 $23.14 $22.91 $23.11 $23.11 207,892
2023-10-03 $23.21 $23.24 $23.02 $23.10 $23.10 198,134
2023-10-02 $23.65 $23.65 $23.33 $23.39 $23.39 183,282
2023-09-29 $23.83 $24.05 $23.74 $23.78 $23.78 62,723
2023-09-28 $23.54 $23.63 $23.47 $23.54 $23.54 40,085
2023-09-27 $23.76 $23.76 $23.45 $23.57 $23.57 62,249
2023-09-26 $23.91 $23.92 $23.56 $23.76 $23.76 98,470
2023-09-25 $24.02 $24.11 $23.98 $24.09 $24.09 54,898
2023-09-22 $24.33 $24.33 $24.19 $24.21 $24.21 45,123
2023-09-21 $24.39 $24.49 $24.19 $24.21 $24.21 69,960
2023-09-20 $24.64 $24.88 $24.53 $24.53 $24.53 50,788
2023-09-19 $24.48 $24.56 $24.42 $24.48 $24.48 30,559
2023-09-18 $24.46 $24.53 $24.42 $24.49 $24.49 86,749
2023-09-15 $25.05 $25.09 $24.90 $24.97 $24.70 80,351
2023-09-14 $25.05 $25.21 $24.95 $25.14 $24.87 102,917
2023-09-13 $24.79 $24.85 $24.72 $24.76 $24.49 47,685
2023-09-12 $24.89 $24.97 $24.82 $24.94 $24.67 40,044
2023-09-11 $25.06 $25.09 $24.94 $25.02 $24.75 24,164
2023-09-08 $24.93 $25.01 $24.87 $24.94 $24.67 19,985
2023-09-07 $24.98 $25.01 $24.90 $24.98 $24.71 25,009
2023-09-06 $25.08 $25.08 $24.93 $25.00 $24.73 75,909
2023-09-05 $25.21 $25.21 $24.98 $25.04 $24.77 61,432
2023-09-01 $25.42 $25.42 $25.10 $25.22 $24.95 49,388
2023-08-31 $25.30 $25.35 $25.21 $25.30 $25.03 29,025
2023-08-30 $25.33 $25.43 $25.17 $25.28 $25.01 23,045
2023-08-29 $24.91 $25.26 $24.77 $25.25 $24.98 76,882
2023-08-28 $24.79 $24.93 $24.74 $24.92 $24.65 35,702
2023-08-25 $24.78 $24.88 $24.66 $24.76 $24.49 49,133
2023-08-24 $24.82 $24.92 $24.62 $24.69 $24.42 85,723
2023-08-23 $24.84 $24.91 $24.65 $24.83 $24.56 105,046
2023-08-22 $24.56 $24.56 $24.38 $24.40 $24.13 150,611
2023-08-21 $24.38 $24.38 $24.15 $24.30 $24.04 46,507
2023-08-18 $24.42 $24.55 $24.42 $24.53 $24.26 31,917
2023-08-17 $24.82 $24.82 $24.56 $24.63 $24.36 46,474
2023-08-16 $24.78 $24.90 $24.70 $24.73 $24.46 42,398
2023-08-15 $24.88 $24.91 $24.73 $24.81 $24.54 86,877
2023-08-14 $25.10 $25.13 $25.00 $25.09 $24.82 63,631
2023-08-11 $25.35 $25.48 $25.19 $25.37 $25.09 43,652
2023-08-10 $25.78 $25.85 $25.56 $25.56 $25.28 32,371
2023-08-09 $25.60 $25.64 $25.48 $25.56 $25.28 44,083
2023-08-08 $25.44 $25.58 $25.35 $25.56 $25.28 128,048
2023-08-07 $25.70 $25.77 $25.58 $25.69 $25.41 25,558
2023-08-04 $25.59 $25.73 $25.50 $25.53 $25.25 21,450
2023-08-03 $25.56 $25.61 $25.32 $25.53 $25.25 53,996
2023-08-02 $25.58 $25.63 $25.43 $25.49 $25.21 24,938
2023-08-01 $26.01 $26.01 $25.79 $25.86 $25.58 61,230
2023-07-31 $26.23 $26.38 $26.23 $26.32 $26.03 23,363
2023-07-28 $26.45 $26.45 $26.30 $26.40 $26.11 138,864
2023-07-27 $26.76 $26.76 $26.37 $26.42 $26.13 126,657
2023-07-26 $26.24 $26.55 $26.22 $26.55 $26.26 64,739
2023-07-25 $26.20 $26.32 $26.15 $26.26 $25.97 57,230
2023-07-24 $26.36 $26.37 $26.26 $26.34 $26.05 68,317
2023-07-21 $26.28 $26.31 $26.18 $26.27 $26.27 102,757
2023-07-20 $26.45 $26.48 $26.26 $26.35 $26.35 55,744
2023-07-19 $26.39 $26.50 $26.32 $26.41 $26.41 43,998
2023-07-18 $26.07 $26.11 $26.01 $26.03 $26.03 28,175
2023-07-17 $26.09 $26.09 $25.98 $26.06 $26.06 57,953
2023-07-14 $26.20 $26.27 $26.09 $26.09 $26.09 53,835
2023-07-13 $26.15 $26.30 $26.08 $26.24 $26.24 33,772
2023-07-12 $25.78 $25.94 $25.78 $25.93 $25.93 98,064
2023-07-11 $25.24 $25.44 $25.23 $25.39 $25.39 163,207
2023-07-10 $24.89 $25.01 $24.74 $25.01 $25.01 48,938
2023-07-07 $24.72 $25.03 $24.60 $24.92 $24.92 67,937
2023-07-06 $24.90 $24.90 $24.66 $24.78 $24.78 152,352
2023-07-05 $25.23 $25.29 $24.99 $25.19 $25.19 140,472
2023-07-03 $24.93 $25.18 $24.77 $25.08 $25.08 89,215
2023-06-30 $24.91 $24.92 $24.73 $24.77 $24.77 98,293
2023-06-29 $24.59 $24.66 $24.42 $24.66 $24.66 83,007
2023-06-28 $24.84 $24.90 $24.78 $24.82 $24.82 55,031
2023-06-27 $24.79 $24.83 $24.64 $24.79 $24.79 60,251
2023-06-26 $24.47 $24.65 $24.43 $24.63 $24.63 169,396
2023-06-23 $24.61 $24.75 $24.37 $24.43 $24.43 151,265
2023-06-22 $25.07 $25.07 $24.87 $24.93 $24.93 225,149
2023-06-21 $25.25 $25.42 $25.21 $25.34 $25.34 95,620
2023-06-20 $25.47 $25.47 $25.36 $25.36 $25.36 59,489
2023-06-16 $26.26 $26.34 $26.23 $26.25 $26.25 180,705
2023-06-15 $26.04 $26.23 $25.87 $26.15 $26.15 44,797
2023-06-14 $25.95 $26.10 $25.81 $25.97 $25.97 41,007
2023-06-13 $25.97 $25.99 $25.81 $25.94 $25.94 390,865
2023-06-12 $26.16 $26.16 $25.92 $26.00 $26.00 1,831,418
2023-06-09 $26.16 $26.24 $26.11 $26.15 $26.15 31,130
2023-06-08 $26.00 $26.05 $25.91 $26.03 $26.03 61,108
2023-06-07 $26.17 $26.21 $26.01 $26.06 $26.06 34,540
2023-06-06 $25.98 $26.24 $25.79 $26.24 $26.24 63,067
2023-06-05 $25.97 $26.06 $25.96 $25.98 $25.98 113,972
2023-06-02 $26.01 $26.14 $25.64 $26.08 $26.08 83,514
2023-06-01 $25.42 $25.58 $25.29 $25.52 $25.52 392,208
2023-05-31 $25.34 $25.49 $25.17 $25.44 $25.44 218,394
2023-05-30 $25.53 $25.57 $25.42 $25.50 $25.50 29,910
2023-05-26 $25.50 $25.57 $25.41 $25.57 $25.57 74,808
2023-05-25 $25.61 $25.61 $25.32 $25.37 $25.37 49,950
2023-05-24 $25.91 $25.91 $25.65 $25.66 $25.66 41,660
2023-05-23 $26.15 $26.25 $26.00 $26.13 $26.13 43,372
2023-05-22 $26.10 $26.26 $26.10 $26.17 $26.17 48,844
2023-05-19 $26.14 $26.21 $26.07 $26.18 $26.18 344,123
2023-05-18 $26.14 $26.14 $25.88 $26.08 $26.08 44,012
2023-05-17 $26.41 $26.51 $26.28 $26.49 $26.49 57,179
2023-05-16 $26.69 $26.70 $26.46 $26.56 $26.56 69,294
2023-05-15 $26.78 $26.95 $26.63 $26.86 $26.86 27,794
2023-05-12 $26.73 $26.73 $26.35 $26.53 $26.53 110,016
2023-05-11 $26.82 $26.82 $26.64 $26.81 $26.81 101,548
2023-05-10 $26.97 $26.97 $26.78 $26.94 $26.94 64,219
2023-05-09 $26.88 $26.92 $26.80 $26.89 $26.89 191,297
2023-05-08 $27.44 $27.44 $27.22 $27.33 $27.33 37,619
2023-05-05 $27.12 $27.42 $27.01 $27.38 $27.38 64,591
2023-05-04 $26.75 $27.13 $26.75 $27.03 $27.03 109,272
2023-05-03 $26.86 $27.06 $26.85 $26.92 $26.92 46,597
2023-05-02 $26.83 $26.88 $26.71 $26.85 $26.85 96,887
2023-05-01 $27.39 $27.59 $27.25 $27.27 $27.27 335,301
2023-04-28 $27.17 $27.42 $27.06 $27.38 $27.38 213,053
2023-04-27 $26.95 $27.15 $26.91 $27.15 $27.15 33,120
2023-04-26 $27.00 $27.00 $26.81 $26.83 $26.83 34,192
2023-04-25 $26.83 $26.83 $26.68 $26.76 $26.76 115,687
2023-04-24 $26.84 $26.94 $26.79 $26.88 $26.88 61,411
2023-04-21 $26.75 $26.91 $26.67 $26.88 $26.88 55,311
2023-04-20 $26.69 $26.83 $26.65 $26.71 $26.71 156,332
2023-04-19 $26.62 $26.77 $26.48 $26.68 $26.68 147,577
2023-04-18 $26.93 $26.93 $26.78 $26.88 $26.88 172,851
2023-04-17 $26.84 $26.95 $26.80 $26.92 $26.92 81,049
2023-04-14 $26.96 $27.01 $26.72 $26.81 $26.81 35,512
2023-04-13 $26.76 $26.94 $26.76 $26.84 $26.84 78,082
2023-04-12 $26.77 $26.77 $26.57 $26.59 $26.59 21,250
2023-04-11 $26.56 $26.59 $26.42 $26.50 $26.50 32,906
2023-04-10 $26.42 $26.49 $26.32 $26.49 $26.49 41,390
2023-04-06 $26.60 $26.72 $26.49 $26.59 $26.59 34,370
2023-04-05 $26.50 $26.64 $26.37 $26.50 $26.50 264,373
2023-04-04 $26.75 $26.85 $26.64 $26.74 $26.74 27,098
2023-04-03 $26.51 $26.73 $26.33 $26.67 $26.67 127,723
2023-03-31 $26.19 $26.31 $26.16 $26.28 $26.28 401,482
2023-03-30 $26.17 $26.25 $25.97 $26.23 $26.23 52,237
2023-03-29 $25.67 $25.83 $25.62 $25.75 $25.75 96,745
2023-03-28 $25.56 $25.65 $25.49 $25.64 $25.64 130,532
2023-03-27 $25.64 $25.80 $25.53 $25.63 $25.63 418,096
2023-03-24 $25.43 $25.57 $25.29 $25.57 $25.57 61,797
2023-03-23 $25.62 $25.86 $25.45 $25.63 $25.63 248,733
2023-03-22 $25.84 $26.01 $25.59 $25.64 $25.64 49,614
2023-03-21 $25.99 $26.08 $25.76 $25.98 $25.98 104,273
2023-03-20 $25.84 $25.98 $25.70 $25.93 $25.93 93,136
2023-03-17 $26.13 $26.14 $25.91 $25.95 $25.72 125,531
2023-03-16 $26.04 $26.24 $25.87 $26.24 $26.01 78,745
2023-03-15 $26.08 $26.28 $25.76 $26.28 $26.05 64,405
2023-03-14 $26.67 $26.71 $26.48 $26.65 $26.41 35,383
2023-03-13 $26.03 $26.31 $25.93 $26.18 $25.95 41,563
2023-03-10 $26.31 $26.34 $25.89 $25.93 $25.70 110,413
2023-03-09 $26.49 $26.49 $26.17 $26.17 $25.94 92,655
2023-03-08 $26.59 $26.71 $26.48 $26.57 $26.57 147,830
2023-03-07 $27.07 $27.07 $26.60 $26.63 $26.63 47,564
2023-03-06 $27.24 $27.30 $27.10 $27.12 $27.12 42,019
2023-03-03 $27.00 $27.21 $26.88 $27.19 $27.19 333,551
2023-03-02 $26.75 $26.92 $26.69 $26.83 $26.83 137,528
2023-03-01 $26.93 $27.10 $26.73 $26.85 $26.85 142,713
2023-02-28 $27.15 $27.26 $27.02 $27.09 $27.09 344,918
2023-02-27 $27.07 $27.24 $26.99 $27.16 $27.16 34,854
2023-02-24 $26.99 $26.99 $26.84 $26.90 $26.90 36,912
2023-02-23 $27.12 $27.29 $27.06 $27.23 $27.23 39,993
2023-02-22 $27.16 $27.27 $27.00 $27.02 $27.02 36,662
2023-02-21 $27.31 $27.36 $27.11 $27.11 $27.11 33,705
2023-02-17 $27.54 $27.61 $27.40 $27.59 $27.59 32,426
2023-02-16 $27.36 $27.64 $27.30 $27.58 $27.58 108,316
2023-02-15 $27.36 $27.56 $27.30 $27.52 $27.52 95,803
2023-02-14 $27.80 $28.07 $27.73 $27.86 $27.86 129,000
2023-02-13 $27.79 $27.97 $27.74 $27.93 $27.93 48,006
2023-02-10 $27.91 $27.92 $27.78 $27.85 $27.85 96,915
2023-02-09 $28.35 $28.39 $27.97 $27.99 $27.99 129,235
2023-02-08 $28.28 $28.28 $28.08 $28.21 $28.21 564,423
2023-02-07 $28.06 $28.31 $27.92 $28.24 $28.24 159,767
2023-02-06 $28.17 $28.44 $28.05 $28.30 $28.30 120,202
2023-02-03 $28.91 $28.96 $28.55 $28.66 $28.66 353,833
2023-02-02 $29.23 $29.49 $29.06 $29.21 $29.21 548,330
2023-02-01 $28.39 $28.91 $28.26 $28.81 $28.81 215,899
2023-01-31 $28.36 $28.50 $28.16 $28.50 $28.50 66,129
2023-01-30 $28.70 $28.82 $28.55 $28.62 $28.62 80,539
2023-01-27 $28.61 $28.80 $28.53 $28.75 $28.75 206,293
2023-01-26 $28.57 $28.63 $28.41 $28.62 $28.62 73,772
2023-01-25 $28.41 $28.64 $28.29 $28.57 $28.57 245,246
2023-01-24 $28.23 $28.51 $28.17 $28.46 $28.46 69,251
2023-01-23 $28.13 $28.40 $28.09 $28.27 $28.27 80,520
2023-01-20 $27.98 $28.22 $27.90 $28.17 $28.17 232,241
2023-01-19 $28.05 $28.11 $27.87 $27.98 $27.98 44,051
2023-01-18 $28.57 $28.75 $28.10 $28.15 $28.15 73,624
2023-01-17 $28.22 $28.39 $28.18 $28.32 $28.32 144,390
2023-01-13 $28.08 $28.20 $28.00 $28.16 $28.16 59,143
2023-01-12 $28.03 $28.27 $27.83 $28.20 $28.20 244,620
2023-01-11 $27.58 $27.93 $27.56 $27.87 $27.87 555,700
2023-01-10 $27.27 $27.44 $27.19 $27.34 $27.34 51,930
2023-01-09 $27.38 $27.57 $27.37 $27.46 $27.46 116,199
2023-01-06 $26.80 $27.23 $26.57 $27.19 $27.19 56,711
2023-01-05 $27.09 $27.09 $26.77 $26.78 $26.78 157,558
2023-01-04 $27.20 $27.39 $27.16 $27.34 $27.34 144,106
2023-01-03 $27.07 $27.32 $26.92 $27.02 $27.02 114,271
2022-12-30 $26.66 $26.90 $26.66 $26.77 $26.77 517,472
2022-12-29 $26.58 $26.89 $26.54 $26.85 $26.85 209,861
2022-12-28 $26.60 $26.68 $26.25 $26.25 $26.25 128,458
2022-12-27 $26.39 $26.59 $26.08 $26.51 $26.51 107,098
2022-12-23 $26.33 $26.51 $26.23 $26.51 $26.51 135,404
2022-12-22 $26.40 $26.42 $26.19 $26.35 $26.35 249,312
2022-12-21 $26.25 $26.53 $26.08 $26.49 $26.49 163,565
2022-12-20 $26.12 $26.33 $25.90 $25.95 $25.95 418,483
2022-12-19 $26.51 $26.63 $26.32 $26.39 $26.39 365,579
2022-12-16 $26.89 $26.96 $26.70 $26.79 $26.52 981,014
2022-12-15 $27.37 $27.50 $26.97 $27.18 $26.90 194,186
2022-12-14 $27.62 $27.87 $27.46 $27.70 $27.42 146,531
2022-12-13 $27.63 $27.87 $27.30 $27.48 $27.20 117,568
2022-12-12 $26.99 $27.16 $26.72 $26.89 $26.61 113,981
2022-12-09 $26.99 $27.19 $26.97 $26.98 $26.98 123,645
2022-12-08 $26.90 $27.09 $26.79 $27.03 $27.03 150,574
2022-12-07 $26.77 $26.92 $26.72 $26.82 $26.82 200,335
2022-12-06 $26.96 $27.06 $26.68 $26.77 $26.77 162,766
2022-12-05 $27.12 $27.15 $26.79 $26.92 $26.92 107,182
2022-12-02 $26.81 $27.14 $26.72 $27.08 $27.08 137,160
2022-12-01 $26.99 $27.14 $26.84 $27.03 $27.03 162,014
2022-11-30 $26.68 $26.94 $26.46 $26.88 $26.88 143,703
2022-11-29 $26.57 $26.82 $26.54 $26.76 $26.76 70,956
2022-11-28 $26.76 $26.86 $26.24 $26.48 $26.48 256,776
2022-11-25 $26.74 $26.91 $26.53 $26.86 $26.86 31,268
2022-11-23 $26.19 $26.56 $26.14 $26.52 $26.52 90,610
2022-11-22 $26.34 $26.50 $26.32 $26.46 $26.46 148,743
2022-11-21 $26.28 $26.41 $26.17 $26.41 $26.41 117,409
2022-11-18 $26.55 $26.63 $26.42 $26.56 $26.56 267,532
2022-11-17 $26.24 $26.58 $26.08 $26.50 $26.50 204,252
2022-11-16 $26.53 $26.58 $26.43 $26.49 $26.49 135,722
2022-11-15 $26.88 $26.97 $26.50 $26.74 $26.74 230,996
2022-11-14 $26.69 $26.79 $26.51 $26.52 $26.52 146,629
2022-11-11 $26.86 $27.10 $26.68 $27.04 $27.04 55,379
2022-11-10 $25.94 $26.48 $25.89 $26.47 $26.47 205,752
2022-11-09 $25.08 $25.16 $24.91 $24.92 $24.92 284,526
2022-11-08 $25.02 $25.34 $24.92 $25.26 $25.26 228,157
2022-11-07 $25.06 $25.06 $24.90 $24.97 $24.97 76,586
2022-11-04 $24.76 $25.00 $24.61 $24.98 $24.98 62,874
2022-11-03 $24.06 $24.28 $24.00 $24.23 $24.23 134,920
2022-11-02 $24.92 $25.15 $24.51 $24.55 $24.55 72,938
2022-11-01 $25.18 $25.18 $24.82 $24.93 $24.93 171,161
2022-10-31 $24.51 $24.59 $24.41 $24.46 $24.46 394,498
2022-10-28 $24.64 $24.86 $24.59 $24.86 $24.86 84,754
2022-10-27 $24.84 $24.99 $24.58 $24.70 $24.70 136,219
2022-10-26 $24.40 $24.69 $24.35 $24.52 $24.52 265,371
2022-10-25 $23.65 $24.17 $23.52 $24.16 $24.16 224,751
2022-10-24 $23.31 $23.40 $23.19 $23.36 $23.36 239,722
2022-10-21 $23.06 $23.59 $22.99 $23.54 $23.54 107,378
2022-10-20 $23.40 $23.71 $23.26 $23.41 $23.41 192,722
2022-10-19 $23.41 $23.41 $23.16 $23.22 $23.22 73,674
2022-10-18 $24.01 $24.05 $23.67 $23.75 $23.75 123,753
2022-10-17 $23.74 $23.96 $23.72 $23.84 $23.84 91,444
2022-10-14 $23.68 $23.68 $23.14 $23.16 $23.16 138,520
2022-10-13 $22.97 $23.59 $22.90 $23.58 $23.58 174,417
2022-10-12 $23.36 $23.43 $23.23 $23.36 $23.36 149,903
2022-10-11 $23.55 $23.83 $23.38 $23.48 $23.48 1,282,701
2022-10-10 $23.84 $23.96 $23.62 $23.70 $23.70 74,735
2022-10-07 $24.07 $24.14 $23.78 $23.83 $23.83 84,329
2022-10-06 $24.50 $24.54 $24.14 $24.15 $24.15 222,350
2022-10-05 $24.56 $24.59 $24.20 $24.45 $24.45 140,990
2022-10-04 $24.91 $25.07 $24.79 $25.07 $25.07 242,061
2022-10-03 $24.39 $24.63 $24.16 $24.54 $24.54 446,930
2022-09-30 $23.99 $24.34 $23.95 $24.11 $24.11 675,523
2022-09-29 $23.67 $23.71 $23.40 $23.65 $23.65 81,423
2022-09-28 $23.47 $24.05 $23.23 $23.97 $23.97 166,901
2022-09-27 $23.90 $23.90 $23.36 $23.44 $23.44 160,937
2022-09-26 $24.39 $24.51 $24.02 $24.14 $24.14 138,685
2022-09-23 $24.97 $24.97 $24.59 $24.74 $24.74 141,795
2022-09-22 $25.83 $25.86 $25.49 $25.58 $25.58 131,722
2022-09-21 $26.08 $26.28 $25.75 $25.78 $25.78 308,087
2022-09-20 $26.57 $26.57 $25.93 $26.00 $26.00 154,734
2022-09-19 $26.48 $26.82 $26.48 $26.82 $26.82 117,692
2022-09-16 $26.91 $27.15 $26.72 $27.14 $26.77 89,269
2022-09-15 $26.96 $27.07 $26.79 $26.82 $26.45 73,894
2022-09-14 $27.18 $27.22 $27.02 $27.12 $26.75 98,808
2022-09-13 $27.50 $27.61 $27.12 $27.14 $26.77 184,465
2022-09-12 $28.10 $28.25 $27.95 $28.13 $28.13 83,347
2022-09-09 $27.71 $27.82 $27.51 $27.81 $27.81 102,302
2022-09-08 $27.28 $27.33 $27.08 $27.22 $27.22 217,265
2022-09-07 $27.18 $27.50 $26.99 $27.50 $27.50 172,125
2022-09-06 $27.46 $27.53 $27.19 $27.21 $27.21 212,405
2022-09-02 $27.62 $27.73 $27.23 $27.34 $27.34 736,511
2022-09-01 $27.46 $27.53 $27.15 $27.35 $27.35 165,314
2022-08-31 $27.91 $28.01 $27.70 $27.80 $27.80 73,413
2022-08-30 $28.38 $28.38 $27.90 $27.93 $27.93 89,788
2022-08-29 $28.00 $28.17 $27.91 $28.06 $28.06 66,053
2022-08-26 $28.67 $28.67 $28.04 $28.08 $28.08 100,790
2022-08-25 $28.35 $28.62 $28.33 $28.59 $28.59 78,047
2022-08-24 $28.21 $28.38 $28.12 $28.26 $28.26 101,010
2022-08-23 $28.37 $28.57 $28.29 $28.40 $28.40 102,828
2022-08-22 $28.78 $28.78 $28.38 $28.38 $28.38 145,860
2022-08-19 $29.28 $29.28 $28.91 $29.03 $29.03 233,261
2022-08-18 $29.57 $29.61 $29.41 $29.49 $29.49 77,134
2022-08-17 $29.64 $29.73 $29.45 $29.54 $29.54 247,814
2022-08-16 $29.91 $30.08 $29.85 $30.01 $30.01 125,999
2022-08-15 $30.19 $30.27 $30.14 $30.14 $30.14 71,934
2022-08-12 $30.19 $30.35 $30.13 $30.29 $30.29 37,999
2022-08-11 $30.35 $30.42 $30.09 $30.14 $30.14 32,839
2022-08-10 $30.11 $30.35 $30.05 $30.28 $30.28 200,925
2022-08-09 $29.49 $29.51 $29.31 $29.35 $29.35 98,882
2022-08-08 $29.58 $29.75 $29.49 $29.57 $29.57 416,382
2022-08-05 $29.37 $29.44 $29.20 $29.40 $29.40 122,340
2022-08-04 $29.70 $29.83 $29.65 $29.77 $29.77 54,524
2022-08-03 $29.62 $29.69 $29.43 $29.65 $29.65 131,906
2022-08-02 $29.82 $29.82 $29.48 $29.49 $29.49 139,732
2022-08-01 $29.93 $30.13 $29.81 $30.01 $30.01 323,142
2022-07-29 $29.73 $30.00 $29.73 $29.99 $29.99 401,253
2022-07-28 $29.31 $29.57 $29.15 $29.55 $29.55 285,242
2022-07-27 $28.84 $29.15 $28.74 $29.07 $29.07 105,903
2022-07-26 $28.98 $28.98 $28.75 $28.80 $28.80 129,219
2022-07-25 $29.04 $29.15 $28.98 $29.10 $29.10 52,634
2022-07-22 $28.94 $29.18 $28.84 $28.93 $28.93 404,942
2022-07-21 $28.21 $28.51 $28.12 $28.49 $28.49 213,869
2022-07-20 $28.40 $28.43 $28.22 $28.30 $28.30 235,249
2022-07-19 $28.31 $28.49 $28.18 $28.47 $28.47 151,970
2022-07-18 $27.98 $28.16 $27.88 $27.93 $27.93 73,573
2022-07-15 $27.66 $27.81 $27.51 $27.77 $27.77 108,923
2022-07-14 $27.28 $27.46 $27.09 $27.39 $27.39 84,776
2022-07-13 $27.74 $28.00 $27.58 $27.92 $27.92 197,705
2022-07-12 $27.77 $28.03 $27.75 $27.92 $27.92 608,214
2022-07-11 $27.93 $27.93 $27.77 $27.82 $27.82 105,210
2022-07-08 $28.12 $28.23 $28.00 $28.17 $28.17 104,515
2022-07-07 $28.12 $28.25 $27.99 $28.18 $28.18 267,405
2022-07-06 $27.81 $27.95 $27.74 $27.85 $27.85 190,057
2022-07-05 $27.54 $27.69 $27.38 $27.67 $27.67 263,849
2022-07-01 $27.91 $28.24 $27.78 $28.24 $28.24 178,805
2022-06-30 $27.94 $28.24 $27.81 $28.22 $28.22 314,704
2022-06-29 $28.78 $28.78 $28.22 $28.45 $28.45 156,076
2022-06-28 $29.13 $29.19 $28.75 $28.76 $28.76 763,601
2022-06-27 $28.83 $28.92 $28.71 $28.72 $28.72 142,931
2022-06-24 $28.62 $28.86 $28.48 $28.82 $28.82 428,733
2022-06-23 $28.26 $28.34 $28.08 $28.34 $28.34 83,218
2022-06-22 $28.18 $28.51 $28.05 $28.27 $28.27 222,137
2022-06-21 $28.37 $28.47 $28.33 $28.38 $28.38 118,032
2022-06-17 $28.40 $28.56 $28.25 $28.37 $28.08 646,304
2022-06-16 $28.37 $28.43 $28.11 $28.32 $28.03 151,490
2022-06-15 $28.43 $28.86 $28.27 $28.73 $28.44 150,046
2022-06-14 $28.55 $28.55 $28.16 $28.39 $28.10 201,635
2022-06-13 $29.24 $29.24 $28.74 $28.79 $28.50 143,963
2022-06-10 $29.97 $29.97 $29.70 $29.78 $29.48 481,230
2022-06-09 $30.72 $30.76 $30.32 $30.34 $30.03 179,258
2022-06-08 $31.00 $31.10 $30.82 $30.85 $30.54 377,009
2022-06-07 $31.06 $31.35 $30.94 $31.31 $30.99 91,158
2022-06-06 $31.44 $31.50 $31.23 $31.28 $30.96 50,831
2022-06-03 $31.39 $31.45 $31.21 $31.21 $30.89 73,502
2022-06-02 $31.43 $31.69 $31.27 $31.68 $31.36 218,467
2022-06-01 $31.83 $31.85 $31.23 $31.35 $31.03 264,817
2022-05-31 $31.76 $31.88 $31.65 $31.79 $31.47 262,526
2022-05-27 $31.81 $32.07 $31.81 $32.05 $31.72 110,979
2022-05-26 $31.49 $31.76 $31.49 $31.68 $31.36 65,841
2022-05-25 $31.35 $31.60 $31.33 $31.54 $31.22 43,452
2022-05-24 $31.41 $31.63 $31.27 $31.50 $31.18 87,964
2022-05-23 $31.46 $31.63 $31.32 $31.57 $31.25 82,323
2022-05-20 $31.35 $31.39 $30.99 $31.23 $30.91 748,937
2022-05-19 $30.99 $31.28 $30.86 $31.15 $30.83 82,496
2022-05-18 $31.13 $31.23 $30.76 $30.84 $30.53 95,740
2022-05-17 $31.18 $31.28 $31.04 $31.28 $30.96 108,516
2022-05-16 $30.80 $30.97 $30.72 $30.84 $30.53 319,429
2022-05-13 $30.42 $30.84 $30.29 $30.82 $30.51 213,363
2022-05-12 $30.03 $30.26 $29.83 $30.09 $29.78 211,437
2022-05-11 $30.01 $30.41 $29.91 $29.92 $29.62 689,319
2022-05-10 $30.11 $30.19 $29.78 $29.86 $29.56 106,021
2022-05-09 $30.23 $30.23 $29.78 $29.87 $29.57 150,349
2022-05-06 $30.83 $30.83 $30.56 $30.65 $30.34 227,111
2022-05-05 $31.52 $31.59 $30.93 $31.07 $30.75 148,445
2022-05-04 $31.28 $31.85 $30.98 $31.74 $31.42 278,014
2022-05-03 $31.56 $31.56 $31.39 $31.46 $31.14 381,775
2022-05-02 $31.71 $31.83 $31.26 $31.47 $31.15 254,086
2022-04-29 $32.34 $32.46 $31.77 $31.81 $31.49 269,159
2022-04-28 $32.17 $32.36 $31.90 $32.30 $31.97 313,821
2022-04-27 $32.34 $32.42 $32.18 $32.23 $31.90 268,391
2022-04-26 $32.60 $32.61 $32.09 $32.10 $31.77 150,086
2022-04-25 $32.52 $32.65 $32.32 $32.60 $32.27 153,227
2022-04-22 $33.04 $33.04 $32.65 $32.65 $32.32 133,320
2022-04-21 $33.52 $33.62 $33.10 $33.10 $32.76 116,699
2022-04-20 $33.21 $33.32 $33.14 $33.15 $32.81 230,278
2022-04-19 $33.01 $33.20 $32.95 $33.18 $32.84 291,191
2022-04-18 $33.43 $33.54 $33.28 $33.32 $32.98 158,763
2022-04-14 $33.63 $33.64 $33.42 $33.44 $33.10 210,847
2022-04-13 $33.25 $33.57 $33.16 $33.52 $33.18 896,866
2022-04-12 $33.55 $33.55 $33.26 $33.29 $32.95 1,793,653
2022-04-11 $33.59 $33.69 $33.52 $33.52 $33.18 64,305
2022-04-08 $33.57 $33.74 $33.55 $33.69 $33.35 58,582
2022-04-07 $33.77 $33.94 $33.65 $33.88 $33.54 580,556
2022-04-06 $33.97 $33.98 $33.78 $33.90 $33.56 198,246
2022-04-05 $34.41 $34.52 $34.10 $34.26 $33.91 260,150
2022-04-04 $34.43 $34.47 $34.30 $34.45 $34.10 643,981
2022-04-01 $34.34 $34.54 $34.26 $34.54 $34.19 173,438
2022-03-31 $34.36 $34.42 $34.04 $34.11 $33.76 122,771
2022-03-30 $34.43 $34.50 $34.30 $34.36 $34.01 58,576
2022-03-29 $34.42 $34.65 $34.35 $34.63 $34.28 111,067
2022-03-28 $33.77 $33.94 $33.65 $33.90 $33.56 148,645
2022-03-25 $33.68 $33.92 $33.68 $33.90 $33.56 73,471
2022-03-24 $33.50 $33.64 $33.44 $33.55 $33.21 48,480
2022-03-23 $33.67 $33.67 $33.37 $33.42 $33.08 52,603
2022-03-22 $34.06 $34.25 $34.06 $34.20 $33.85 70,391
2022-03-21 $34.00 $34.01 $33.69 $33.81 $33.47 55,222
2022-03-18 $33.77 $34.26 $33.66 $34.23 $33.73 82,974
2022-03-17 $33.47 $33.91 $33.45 $33.81 $33.32 41,020
2022-03-16 $33.25 $33.60 $32.96 $33.60 $33.11 289,445
2022-03-15 $32.77 $32.81 $32.53 $32.77 $32.30 122,656
2022-03-14 $32.80 $33.03 $32.62 $32.69 $32.22 70,030
2022-03-11 $33.05 $33.05 $32.57 $32.61 $32.14 52,361
2022-03-10 $32.69 $32.94 $32.60 $32.71 $32.24 78,332
2022-03-09 $32.59 $32.97 $32.54 $32.85 $32.37 91,732
2022-03-08 $31.99 $32.42 $31.76 $31.98 $31.52 70,355
2022-03-07 $32.27 $32.37 $31.62 $31.71 $31.25 115,285
2022-03-04 $32.51 $32.57 $32.30 $32.41 $31.94 197,952
2022-03-03 $33.38 $33.38 $32.90 $33.05 $32.57 110,985
2022-03-02 $33.20 $33.50 $33.12 $33.43 $32.95 58,920
2022-03-01 $33.75 $33.75 $32.78 $32.96 $32.48 163,325
2022-02-28 $33.46 $33.68 $33.28 $33.47 $32.99 171,686
2022-02-25 $33.42 $33.72 $33.25 $33.71 $33.22 161,880
2022-02-24 $32.50 $33.07 $32.23 $33.02 $32.54 218,443
2022-02-23 $33.57 $33.69 $33.11 $33.14 $32.66 120,912
2022-02-22 $33.47 $33.62 $33.28 $33.49 $33.01 149,654
2022-02-18 $33.92 $33.98 $33.70 $33.71 $33.22 153,998
2022-02-17 $34.12 $34.12 $33.86 $33.95 $33.46 84,160
2022-02-16 $33.88 $34.26 $33.88 $34.26 $33.76 109,930
2022-02-15 $33.42 $33.73 $33.40 $33.68 $33.19 92,157
2022-02-14 $33.21 $33.33 $33.04 $33.20 $32.72 52,257
2022-02-11 $33.70 $33.76 $33.25 $33.33 $32.85 125,138
2022-02-10 $33.69 $34.30 $33.69 $33.84 $33.35 111,696
2022-02-09 $33.76 $34.00 $33.67 $33.99 $33.50 158,050
2022-02-08 $33.27 $33.31 $33.21 $33.23 $32.75 282,131
2022-02-07 $33.49 $33.55 $33.34 $33.45 $32.97 80,102
2022-02-04 $33.70 $33.71 $33.39 $33.59 $33.10 79,918
2022-02-03 $34.02 $34.10 $33.77 $33.87 $33.38 938,756
2022-02-02 $34.19 $34.31 $34.01 $34.14 $33.65 854,149
2022-02-01 $33.99 $33.99 $33.63 $33.89 $33.40 522,138
2022-01-31 $33.51 $34.08 $33.51 $34.07 $33.58 95,904
2022-01-28 $33.29 $33.50 $33.12 $33.50 $33.02 52,973
2022-01-27 $33.56 $33.72 $33.29 $33.35 $32.87 164,024
2022-01-26 $33.76 $33.91 $33.32 $33.42 $32.94 81,617
2022-01-25 $33.31 $33.65 $33.15 $33.47 $32.99 150,901
2022-01-24 $33.41 $33.59 $32.85 $33.57 $33.08 232,309
2022-01-21 $33.90 $33.96 $33.71 $33.72 $33.23 45,254
2022-01-20 $34.04 $34.15 $33.64 $33.64 $33.15 230,686
2022-01-19 $34.15 $34.32 $34.10 $34.16 $33.67 133,917
2022-01-18 $34.24 $34.25 $34.03 $34.05 $33.56 744,082
2022-01-14 $34.61 $34.75 $34.50 $34.71 $34.21 210,147
2022-01-13 $34.91 $35.00 $34.68 $34.69 $34.19 58,567
2022-01-12 $34.75 $34.90 $34.67 $34.85 $34.35 121,071
2022-01-11 $34.46 $34.72 $34.36 $34.69 $34.19 1,836,536
2022-01-10 $34.49 $34.63 $34.38 $34.61 $34.11 69,330
2022-01-07 $34.77 $34.85 $34.61 $34.79 $34.29 62,458
2022-01-06 $34.91 $35.00 $34.74 $34.86 $34.36 311,617
2022-01-05 $35.52 $35.53 $34.98 $34.98 $34.47 246,842
2022-01-04 $35.66 $35.70 $35.52 $35.57 $35.06 339,117
2022-01-03 $35.69 $35.78 $35.51 $35.64 $35.12 123,119
2021-12-31 $35.45 $35.74 $35.45 $35.60 $35.09 119,863
2021-12-30 $35.42 $35.64 $35.42 $35.52 $35.01 306,582
2021-12-29 $35.41 $35.50 $35.38 $35.44 $34.93 165,348
2021-12-28 $35.22 $35.44 $35.22 $35.32 $34.81 104,468
2021-12-27 $35.01 $35.29 $34.81 $35.27 $34.76 151,380
2021-12-23 $34.84 $34.95 $34.72 $34.88 $34.38 120,219
2021-12-22 $34.58 $34.82 $34.58 $34.74 $34.24 199,392
2021-12-21 $34.55 $34.67 $34.48 $34.64 $34.14 125,969
2021-12-20 $34.48 $34.48 $34.26 $34.44 $33.94 106,181
2021-12-17 $35.73 $35.94 $35.65 $35.75 $34.31 149,116
2021-12-16 $35.77 $35.77 $35.46 $35.58 $34.15 245,855
2021-12-15 $35.55 $35.83 $35.39 $35.79 $34.35 210,760
2021-12-14 $35.61 $35.61 $35.35 $35.43 $34.00 111,661
2021-12-13 $35.73 $35.73 $35.50 $35.54 $34.11 134,030
2021-12-10 $35.95 $36.11 $35.91 $36.09 $34.64 61,143
2021-12-09 $36.07 $36.07 $35.89 $36.01 $34.56 137,837
2021-12-08 $35.92 $36.08 $35.87 $36.01 $34.56 63,567
2021-12-07 $35.91 $36.04 $35.91 $35.97 $34.52 247,916
2021-12-06 $35.43 $35.72 $35.37 $35.60 $34.17 81,479
2021-12-03 $35.50 $35.52 $35.17 $35.30 $33.88 240,713
2021-12-02 $35.28 $35.52 $35.21 $35.41 $33.99 110,672
2021-12-01 $35.70 $35.78 $35.00 $35.08 $33.67 239,765
2021-11-30 $35.47 $35.67 $35.10 $35.30 $33.88 234,940
2021-11-29 $35.83 $35.83 $35.60 $35.76 $34.32 74,071
2021-11-26 $36.07 $36.07 $35.62 $35.80 $34.36 156,581
2021-11-24 $36.03 $36.30 $35.98 $36.30 $34.84 108,861
2021-11-23 $36.16 $36.27 $36.08 $36.27 $34.81 268,474
2021-11-22 $36.34 $36.40 $36.17 $36.21 $34.75 66,276
2021-11-19 $36.56 $36.61 $36.45 $36.45 $34.98 60,956
2021-11-18 $36.54 $36.70 $36.52 $36.62 $35.15 99,465
2021-11-17 $36.52 $36.52 $36.31 $36.45 $34.98 173,246
2021-11-16 $36.65 $36.72 $36.60 $36.60 $35.13 105,640
2021-11-15 $36.77 $36.79 $36.58 $36.59 $35.12 23,498
2021-11-12 $36.64 $36.75 $36.61 $36.70 $35.22 49,060
2021-11-11 $36.63 $36.68 $36.58 $36.58 $35.11 65,606
2021-11-10 $36.88 $37.01 $36.60 $36.67 $35.19 183,078
2021-11-09 $37.19 $37.26 $37.03 $37.17 $35.67 61,422
2021-11-08 $37.28 $37.37 $37.21 $37.33 $35.83 281,759
2021-11-05 $37.20 $37.26 $37.13 $37.25 $35.75 96,462
2021-11-04 $37.02 $37.07 $36.92 $36.98 $35.49 54,581
2021-11-03 $36.43 $36.82 $36.38 $36.79 $35.31 84,392
2021-11-02 $36.59 $36.64 $36.44 $36.54 $35.07 176,551
2021-11-01 $36.47 $36.55 $36.40 $36.53 $35.06 151,012
2021-10-29 $36.55 $36.67 $36.52 $36.65 $35.18 164,914
2021-10-28 $36.83 $37.08 $36.77 $37.06 $35.57 54,384
2021-10-27 $36.81 $36.94 $36.66 $36.68 $35.20 95,140
2021-10-26 $36.75 $36.78 $36.57 $36.58 $35.11 43,066
2021-10-25 $36.70 $36.79 $36.69 $36.71 $35.23 38,537
2021-10-22 $36.66 $36.82 $36.62 $36.75 $35.27 75,053
2021-10-21 $36.59 $36.72 $36.50 $36.53 $35.06 233,994
2021-10-20 $36.57 $36.70 $36.50 $36.65 $35.18 54,074
2021-10-19 $36.57 $36.70 $36.50 $36.65 $35.18 51,918
2021-10-18 $36.33 $36.44 $36.23 $36.39 $34.93 41,791
2021-10-15 $36.43 $36.58 $36.40 $36.56 $35.09 62,781
2021-10-14 $36.31 $36.34 $36.21 $36.25 $34.79 71,364
2021-10-13 $35.97 $36.16 $35.94 $36.13 $34.68 52,086
2021-10-12 $35.46 $35.72 $35.41 $35.65 $34.22 198,113
2021-10-11 $35.35 $35.53 $35.34 $35.35 $33.93 41,353
2021-10-08 $35.59 $35.59 $35.28 $35.30 $33.88 131,875
2021-10-07 $35.54 $35.72 $35.54 $35.62 $34.19 77,940
2021-10-06 $35.04 $35.36 $34.94 $35.32 $33.90 281,912
2021-10-05 $35.53 $35.63 $35.37 $35.51 $34.08 156,137
2021-10-04 $35.73 $35.73 $35.42 $35.52 $34.09 117,039
2021-10-01 $35.50 $35.73 $35.40 $35.67 $34.24 538,129
2021-09-30 $35.67 $35.70 $35.43 $35.50 $34.07 394,299
2021-09-29 $35.87 $35.89 $35.62 $35.65 $34.22 79,924
2021-09-28 $36.00 $36.07 $35.80 $35.91 $34.47 134,543
2021-09-27 $36.65 $36.76 $36.56 $36.60 $35.13 93,459
2021-09-24 $36.48 $36.55 $36.40 $36.46 $34.99 182,360
2021-09-23 $37.00 $37.17 $36.94 $37.05 $35.56 266,569
2021-09-22 $36.71 $36.96 $36.68 $36.73 $35.25 150,160
2021-09-21 $36.64 $36.77 $36.58 $36.67 $35.19 97,672
2021-09-20 $36.22 $36.26 $35.95 $36.21 $34.75 218,310
2021-09-17 $37.34 $37.37 $37.03 $37.06 $35.30 246,389
2021-09-16 $37.35 $37.51 $37.30 $37.43 $35.65 59,558
2021-09-15 $37.45 $37.58 $37.34 $37.58 $35.80 108,756
2021-09-14 $37.74 $37.74 $37.51 $37.57 $35.79 75,340
2021-09-13 $37.55 $37.69 $37.49 $37.67 $35.88 124,144
2021-09-10 $37.87 $37.87 $37.43 $37.48 $35.70 115,696
2021-09-09 $37.76 $37.90 $37.72 $37.74 $35.95 186,942
2021-09-08 $37.77 $37.83 $37.54 $37.57 $35.79 393,096
2021-09-07 $38.19 $38.21 $38.06 $38.17 $36.36 139,483
2021-09-03 $38.37 $38.48 $38.25 $38.41 $36.59 107,334
2021-09-02 $38.38 $38.45 $38.30 $38.34 $36.52 278,510
2021-09-01 $38.17 $38.35 $38.11 $38.29 $36.47 351,366
2021-08-31 $38.05 $38.12 $38.03 $38.04 $36.23 266,407
2021-08-30 $38.17 $38.23 $38.14 $38.22 $36.40 127,276
2021-08-27 $37.78 $38.18 $37.78 $38.12 $36.31 181,166
2021-08-26 $37.46 $37.50 $37.34 $37.41 $35.63 227,358
2021-08-25 $37.33 $37.44 $37.29 $37.39 $35.61 62,487
2021-08-24 $37.49 $37.61 $37.44 $37.59 $35.80 32,397
2021-08-23 $37.47 $37.59 $37.41 $37.59 $35.80 347,687
2021-08-20 $37.42 $37.70 $37.42 $37.69 $35.90 455,177
2021-08-19 $37.39 $37.48 $37.29 $37.42 $35.64 94,969
2021-08-18 $37.81 $37.99 $37.76 $37.79 $36.00 102,518
2021-08-17 $37.68 $37.74 $37.51 $37.65 $35.86 210,856
2021-08-16 $38.08 $38.17 $38.06 $38.12 $36.31 71,108
2021-08-13 $38.08 $38.20 $38.02 $38.17 $36.36 85,269
2021-08-12 $37.97 $37.97 $37.83 $37.91 $36.11 138,206
2021-08-11 $37.97 $38.10 $37.91 $38.06 $36.25 137,077
2021-08-10 $37.77 $37.82 $37.64 $37.80 $36.00 1,124,433
2021-08-09 $38.10 $38.10 $37.94 $37.94 $36.14 133,890
2021-08-06 $38.25 $38.25 $38.08 $38.09 $36.28 151,103
2021-08-05 $38.39 $38.49 $38.25 $38.45 $36.62 328,902
2021-08-04 $38.13 $38.23 $37.97 $38.03 $36.22 94,732
2021-08-03 $37.95 $37.98 $37.81 $37.96 $36.16 178,911
2021-08-02 $38.08 $38.19 $37.89 $37.93 $36.13 166,956
2021-07-30 $37.91 $38.06 $37.85 $37.90 $36.10 164,298
2021-07-29 $37.87 $37.96 $37.87 $37.87 $36.07 58,568
2021-07-28 $37.82 $37.95 $37.75 $37.91 $36.11 286,698
2021-07-27 $37.51 $37.57 $37.42 $37.57 $35.79 143,356
2021-07-26 $37.31 $37.47 $37.31 $37.43 $35.65 35,150
2021-07-23 $37.46 $37.54 $37.41 $37.52 $35.74 60,008
2021-07-22 $37.45 $37.48 $37.30 $37.38 $35.60 205,200
2021-07-21 $37.15 $37.40 $37.15 $37.37 $35.60 261,999
2021-07-20 $36.77 $37.10 $36.70 $37.07 $35.30 393,119
2021-07-19 $36.98 $37.00 $36.58 $36.66 $34.92 428,976
2021-07-16 $37.55 $37.56 $37.25 $37.25 $35.48 243,248
2021-07-15 $37.37 $37.43 $37.20 $37.38 $35.60 83,571
2021-07-14 $37.62 $37.71 $37.60 $37.66 $35.87 134,497
2021-07-13 $37.90 $37.90 $37.62 $37.65 $35.86 148,366
2021-07-12 $37.95 $38.14 $37.95 $38.13 $36.32 92,658
2021-07-09 $37.71 $38.00 $37.70 $37.99 $36.19 337,544
2021-07-08 $37.15 $37.29 $37.11 $37.27 $35.50 451,604
2021-07-07 $37.40 $37.50 $37.32 $37.44 $35.66 252,746
2021-07-06 $37.38 $37.49 $37.25 $37.44 $35.66 294,972
2021-07-02 $36.91 $37.11 $36.80 $37.07 $35.31 762,733
2021-07-01 $36.64 $36.76 $36.58 $36.70 $34.96 553,807
2021-06-30 $36.79 $36.85 $36.66 $36.72 $34.98 257,351
2021-06-29 $37.06 $37.06 $36.99 $37.01 $35.25 84,038
2021-06-28 $37.23 $37.23 $37.01 $37.06 $35.30 182,170
2021-06-25 $37.44 $37.44 $37.32 $37.35 $35.58 96,466
2021-06-24 $37.42 $37.43 $37.32 $37.39 $35.61 94,368
2021-06-23 $37.39 $37.45 $37.20 $37.23 $35.46 65,036
2021-06-22 $37.38 $37.56 $37.30 $37.50 $35.72 561,206
2021-06-21 $37.09 $37.47 $37.07 $37.40 $35.62 390,211
2021-06-18 $37.23 $37.28 $37.04 $37.15 $35.12 166,900
2021-06-17 $37.58 $37.66 $37.41 $37.48 $35.43 226,339
2021-06-16 $38.19 $38.37 $37.84 $37.94 $35.86 197,151
2021-06-15 $38.36 $38.41 $38.26 $38.27 $36.17 176,247
2021-06-14 $38.47 $38.62 $38.47 $38.62 $36.51 209,237
2021-06-11 $38.49 $38.51 $38.29 $38.41 $36.31 87,038
2021-06-10 $38.60 $38.70 $38.54 $38.69 $36.57 212,443
2021-06-09 $38.52 $38.65 $38.40 $38.40 $36.30 227,879
2021-06-08 $38.32 $38.44 $38.31 $38.44 $36.33 209,429
2021-06-07 $37.99 $38.17 $37.97 $38.17 $36.08 223,450
2021-06-04 $37.66 $37.80 $37.66 $37.77 $35.70 160,422
2021-06-03 $37.56 $37.57 $37.39 $37.42 $35.37 276,061
2021-06-02 $37.56 $37.78 $37.56 $37.72 $35.65 167,574
2021-06-01 $37.35 $37.40 $37.29 $37.34 $35.30 340,161
2021-05-28 $37.14 $37.29 $37.14 $37.21 $35.17 246,479
2021-05-27 $37.11 $37.21 $37.10 $37.19 $35.15 136,343
2021-05-26 $36.93 $37.10 $36.93 $36.99 $34.96 142,937
2021-05-25 $36.97 $37.00 $36.89 $36.91 $34.89 88,266
2021-05-24 $36.57 $36.93 $36.57 $36.88 $34.86 176,846
2021-05-21 $36.52 $36.58 $36.31 $36.41 $34.42 81,017
2021-05-20 $36.26 $36.73 $36.26 $36.70 $34.69 246,641
2021-05-19 $36.17 $36.38 $36.12 $36.26 $34.27 123,975
2021-05-18 $36.18 $36.53 $36.18 $36.40 $34.41 130,292
2021-05-17 $36.06 $36.14 $35.98 $36.13 $34.15 173,948
2021-05-14 $35.90 $36.13 $35.86 $36.09 $34.11 195,217
2021-05-13 $35.63 $35.90 $35.62 $35.82 $33.86 221,984
2021-05-12 $36.16 $36.24 $35.64 $35.71 $33.75 467,768
2021-05-11 $36.46 $36.57 $36.33 $36.49 $34.49 231,162
2021-05-10 $36.92 $37.07 $36.79 $36.81 $34.79 207,831
2021-05-07 $36.45 $36.85 $36.45 $36.84 $34.82 151,209
2021-05-06 $36.14 $36.44 $36.12 $36.39 $34.40 691,255
2021-05-05 $36.22 $36.22 $36.04 $36.14 $34.16 154,200
2021-05-04 $36.31 $36.31 $36.02 $36.12 $34.14 208,237
2021-05-03 $36.27 $36.46 $36.19 $36.42 $34.43 589,050
2021-04-30 $36.16 $36.29 $35.94 $36.08 $34.10 420,978
2021-04-29 $36.35 $36.40 $36.20 $36.32 $34.33 125,443
2021-04-28 $36.22 $36.43 $36.22 $36.33 $34.34 175,016
2021-04-27 $36.22 $36.25 $36.19 $36.20 $34.22 72,375
2021-04-26 $36.27 $36.42 $36.27 $36.38 $34.39 168,100
2021-04-23 $36.12 $36.28 $36.10 $36.23 $34.25 149,875
2021-04-22 $36.13 $36.18 $35.92 $36.02 $34.05 408,875
2021-04-21 $35.83 $36.10 $35.83 $36.10 $34.12 158,989
2021-04-20 $35.96 $36.13 $35.93 $36.04 $34.07 185,204
2021-04-19 $36.23 $36.28 $36.11 $36.22 $34.24 154,763
2021-04-16 $36.26 $36.35 $36.22 $36.34 $34.35 236,002
2021-04-15 $35.90 $36.06 $35.83 $36.03 $34.06 205,674
2021-04-14 $35.80 $35.91 $35.77 $35.83 $33.87 223,148
2021-04-13 $35.30 $35.57 $35.30 $35.56 $33.61 177,368
2021-04-12 $35.28 $35.29 $35.17 $35.26 $33.33 319,994
2021-04-09 $35.36 $35.42 $35.25 $35.32 $33.39 454,814
2021-04-08 $35.41 $35.54 $35.38 $35.43 $33.49 306,175
2021-04-07 $35.19 $35.34 $35.19 $35.29 $33.36 139,275
2021-04-06 $34.89 $35.07 $34.87 $35.04 $33.12 448,608
2021-04-05 $34.92 $35.17 $34.92 $35.12 $33.20 471,457
2021-04-01 $34.50 $34.76 $34.50 $34.75 $32.85 375,761
2021-03-31 $34.52 $34.61 $34.35 $34.45 $32.56 522,236
2021-03-30 $34.54 $34.69 $34.54 $34.65 $32.75 131,052
2021-03-29 $34.48 $34.55 $34.37 $34.51 $32.62 152,981
2021-03-26 $34.56 $34.77 $34.52 $34.75 $32.85 114,419
2021-03-25 $34.11 $34.32 $33.98 $34.24 $32.36 197,569
2021-03-24 $34.34 $34.57 $34.32 $34.35 $32.47 171,068
2021-03-23 $34.50 $34.60 $34.36 $34.40 $32.52 96,259
2021-03-22 $34.51 $34.61 $34.41 $34.51 $32.62 314,560
2021-03-19 $34.65 $34.82 $34.59 $34.76 $32.71 334,140
2021-03-18 $34.77 $34.87 $34.63 $34.63 $32.59 182,962
2021-03-17 $34.86 $35.17 $34.82 $35.13 $33.06 97,125
2021-03-16 $35.07 $35.14 $35.01 $35.03 $32.96 222,207
2021-03-15 $34.42 $34.66 $34.42 $34.66 $32.61 203,277
2021-03-12 $34.23 $34.55 $34.23 $34.55 $32.51 149,913
2021-03-11 $34.26 $34.47 $34.26 $34.44 $32.41 151,315
2021-03-10 $34.25 $34.27 $34.04 $34.21 $32.19 126,814
2021-03-09 $34.09 $34.15 $34.03 $34.08 $32.07 137,326
2021-03-08 $33.95 $34.09 $33.85 $33.89 $31.89 356,306
2021-03-05 $33.94 $34.04 $33.56 $33.95 $31.95 321,502
2021-03-04 $34.38 $34.62 $34.03 $34.13 $32.12 227,492
2021-03-03 $34.29 $34.30 $34.10 $34.14 $32.13 204,087
2021-03-02 $34.42 $34.54 $34.24 $34.49 $32.45 508,521
2021-03-01 $34.44 $34.67 $34.39 $34.56 $32.52 290,281
2021-02-26 $34.37 $34.37 $34.03 $34.10 $32.09 370,810
2021-02-25 $35.10 $35.25 $34.49 $34.54 $32.50 213,556
2021-02-24 $34.80 $35.12 $34.80 $35.06 $32.99 235,288
2021-02-23 $34.58 $34.86 $34.42 $34.78 $32.73 228,577
2021-02-22 $34.13 $34.45 $34.13 $34.27 $32.25 97,837
2021-02-19 $34.19 $34.31 $34.13 $34.15 $32.13 387,291
2021-02-18 $33.96 $34.10 $33.86 $34.06 $32.05 195,396
2021-02-17 $34.26 $34.46 $34.22 $34.42 $32.39 156,475
2021-02-16 $34.72 $34.78 $34.56 $34.61 $32.57 404,393
2021-02-12 $34.20 $34.40 $34.17 $34.36 $32.33 202,042
2021-02-11 $34.16 $34.21 $34.09 $34.17 $32.15 91,869
2021-02-10 $34.38 $34.38 $34.10 $34.14 $32.13 270,644
2021-02-09 $34.01 $34.20 $33.96 $34.13 $32.12 124,632
2021-02-08 $34.05 $34.05 $33.90 $33.96 $31.96 384,425
2021-02-05 $33.85 $33.97 $33.83 $33.95 $31.95 227,765
2021-02-04 $33.69 $33.79 $33.64 $33.75 $31.76 148,650
2021-02-03 $33.77 $33.85 $33.68 $33.79 $31.80 153,045
2021-02-02 $33.69 $33.81 $33.53 $33.79 $31.80 148,037
2021-02-01 $33.66 $33.73 $33.47 $33.65 $31.66 607,793
2021-01-29 $33.79 $33.88 $33.47 $33.64 $31.65 326,643
2021-01-28 $33.57 $33.97 $33.57 $33.85 $31.85 416,606
2021-01-27 $33.53 $33.83 $33.45 $33.57 $31.59 391,693
2021-01-26 $33.62 $33.80 $33.62 $33.78 $31.79 207,471
2021-01-25 $33.42 $33.55 $33.17 $33.48 $31.50 167,877
2021-01-22 $33.48 $33.64 $33.48 $33.57 $31.59 128,276
2021-01-21 $33.79 $33.86 $33.53 $33.68 $31.69 339,551
2021-01-20 $33.78 $34.05 $33.77 $34.01 $32.00 246,314
2021-01-19 $33.82 $33.87 $33.69 $33.80 $31.81 387,425
2021-01-15 $33.50 $33.62 $33.36 $33.55 $31.57 275,607
2021-01-14 $33.69 $33.91 $33.69 $33.85 $31.85 222,181
2021-01-13 $33.46 $33.55 $33.41 $33.47 $31.49 256,572
2021-01-12 $33.41 $33.57 $33.30 $33.51 $31.53 426,823
2021-01-11 $33.44 $33.54 $33.38 $33.48 $31.50 298,779
2021-01-08 $33.98 $34.02 $33.71 $34.02 $32.01 270,207
2021-01-07 $33.90 $33.94 $33.80 $33.89 $31.89 445,126
2021-01-06 $34.09 $34.45 $34.03 $34.31 $32.29 200,528
2021-01-05 $34.01 $34.25 $33.99 $34.19 $32.17 317,538
2021-01-04 $34.27 $34.27 $33.64 $33.72 $31.73 508,044
2020-12-31 $34.28 $34.28 $34.05 $34.09 $32.08 653,443
2020-12-30 $34.38 $34.52 $34.30 $34.31 $32.29 287,050
2020-12-29 $34.26 $34.31 $34.09 $34.15 $32.13 339,949
2020-12-28 $34.02 $34.02 $33.79 $33.86 $31.86 195,210
2020-12-24 $33.66 $33.72 $33.63 $33.65 $31.66 133,860
2020-12-23 $33.52 $33.61 $33.49 $33.57 $31.59 421,904
2020-12-22 $33.00 $33.16 $32.96 $33.10 $31.15 485,473
2020-12-21 $32.77 $33.05 $32.57 $32.95 $31.01 493,566
2020-12-18 $34.00 $34.00 $33.65 $33.76 $31.55 432,640
2020-12-17 $34.24 $34.34 $34.22 $34.24 $32.00 264,564
2020-12-16 $33.93 $34.06 $33.87 $34.02 $31.79 289,561
2020-12-15 $33.53 $33.81 $33.49 $33.79 $31.58 424,237
2020-12-14 $33.63 $33.70 $33.41 $33.43 $31.24 231,517
2020-12-11 $33.22 $33.38 $33.21 $33.38 $31.19 263,552
2020-12-10 $33.07 $33.41 $33.02 $33.36 $31.17 340,445
2020-12-09 $33.34 $33.42 $33.04 $33.25 $31.07 1,164,578
2020-12-08 $33.23 $33.34 $33.21 $33.34 $31.16 613,656
2020-12-07 $33.23 $33.33 $33.14 $33.22 $31.04 188,138
2020-12-04 $33.43 $33.51 $33.39 $33.46 $31.27 225,626
2020-12-03 $33.09 $33.34 $33.09 $33.24 $31.06 311,040
2020-12-02 $32.80 $32.95 $32.71 $32.90 $30.74 800,294
2020-12-01 $32.87 $33.12 $32.81 $33.11 $30.94 693,227
2020-11-30 $32.88 $32.88 $32.41 $32.42 $30.30 620,440
2020-11-27 $32.92 $33.01 $32.92 $32.99 $30.83 160,115
2020-11-25 $32.76 $33.00 $32.76 $32.93 $30.77 212,656
2020-11-24 $32.65 $32.92 $32.65 $32.89 $30.74 323,890
2020-11-23 $32.70 $32.70 $32.42 $32.43 $30.31 650,188
2020-11-20 $32.61 $32.64 $32.54 $32.62 $30.48 426,834
2020-11-19 $32.40 $32.67 $32.38 $32.66 $30.52 1,118,689
2020-11-18 $32.69 $32.84 $32.52 $32.52 $30.39 282,319
2020-11-17 $32.59 $32.79 $32.57 $32.68 $30.54 315,241
2020-11-16 $32.58 $32.69 $32.50 $32.58 $30.45 303,612
2020-11-13 $31.89 $32.20 $31.86 $32.16 $30.05 305,721
2020-11-12 $32.09 $32.20 $31.90 $31.97 $29.88 298,870
2020-11-11 $32.34 $32.54 $32.34 $32.53 $30.40 334,636
2020-11-10 $32.01 $32.26 $32.01 $32.09 $29.99 733,821
2020-11-09 $32.07 $32.13 $31.51 $31.54 $29.47 650,283
2020-11-06 $30.67 $30.70 $30.56 $30.58 $28.58 490,375
2020-11-05 $30.51 $30.72 $30.51 $30.66 $28.65 386,087
2020-11-04 $29.60 $30.07 $29.58 $29.85 $27.89 819,772
2020-11-03 $29.28 $29.51 $29.28 $29.43 $27.50 360,498
2020-11-02 $28.69 $28.81 $28.61 $28.81 $26.92 432,638
2020-10-30 $28.51 $28.56 $28.36 $28.55 $26.68 510,601
2020-10-29 $28.45 $28.68 $28.37 $28.60 $26.73 571,593
2020-10-28 $28.54 $28.59 $28.32 $28.36 $26.50 306,985
2020-10-27 $29.38 $29.41 $29.25 $29.26 $27.34 216,068
2020-10-26 $29.64 $29.65 $29.36 $29.50 $27.57 277,962
2020-10-23 $30.01 $30.04 $29.88 $29.99 $28.03 253,413
2020-10-22 $29.86 $29.92 $29.73 $29.86 $27.90 339,014
2020-10-21 $29.81 $30.00 $29.81 $29.86 $27.90 299,791
2020-10-20 $29.87 $30.03 $29.87 $29.87 $27.91 252,555
2020-10-19 $29.96 $30.03 $29.71 $29.72 $27.77 483,418
2020-10-16 $29.78 $29.78 $29.69 $29.73 $27.78 388,306
2020-10-15 $29.88 $30.14 $29.86 $30.11 $28.14 348,402
2020-10-14 $30.27 $30.33 $30.13 $30.15 $28.18 368,975
2020-10-13 $30.36 $30.37 $30.22 $30.26 $28.28 354,743
2020-10-12 $30.39 $30.57 $30.39 $30.52 $28.52 469,581
2020-10-09 $30.33 $30.44 $30.29 $30.40 $28.41 225,842
2020-10-08 $30.30 $30.35 $30.26 $30.33 $28.34 284,868
2020-10-07 $30.32 $30.38 $30.21 $30.25 $28.27 259,855
2020-10-06 $30.42 $30.57 $30.21 $30.23 $28.25 370,951
2020-10-05 $30.30 $30.46 $30.29 $30.46 $28.46 488,222
2020-10-02 $29.73 $30.13 $29.72 $30.07 $28.10 511,831
2020-10-01 $29.89 $30.07 $29.85 $30.03 $28.06 290,489
2020-09-30 $29.59 $29.87 $29.59 $29.71 $27.76 612,914
2020-09-29 $29.57 $29.63 $29.43 $29.53 $27.60 257,140
2020-09-28 $29.75 $29.83 $29.70 $29.81 $27.86 643,974
2020-09-25 $29.02 $29.33 $28.98 $29.33 $27.41 403,137
2020-09-24 $29.11 $29.39 $29.05 $29.20 $27.29 444,847
2020-09-23 $29.43 $29.49 $29.02 $29.04 $27.14 935,412
2020-09-22 $29.54 $29.58 $29.30 $29.52 $27.59 314,817
2020-09-21 $29.69 $29.69 $29.39 $29.58 $27.64 464,666
2020-09-18 $30.80 $30.80 $30.53 $30.62 $28.36 1,177,565
2020-09-17 $30.93 $31.21 $30.93 $31.19 $28.88 485,138
2020-09-16 $30.98 $31.25 $30.98 $31.03 $28.74 497,214
2020-09-15 $30.70 $30.83 $30.69 $30.75 $28.48 335,053
2020-09-14 $30.28 $30.42 $30.28 $30.37 $28.13 365,312
2020-09-11 $30.27 $30.40 $30.02 $30.12 $27.89 786,225
2020-09-10 $30.58 $30.58 $30.08 $30.12 $27.89 592,403
2020-09-09 $30.42 $30.64 $30.42 $30.56 $28.30 486,277
2020-09-08 $30.11 $30.35 $30.07 $30.17 $27.94 556,733
2020-09-04 $30.39 $30.47 $29.91 $30.33 $28.09 813,642
2020-09-03 $30.88 $30.94 $30.44 $30.48 $28.23 759,672
2020-09-02 $30.63 $30.87 $30.57 $30.86 $28.58 281,039
2020-09-01 $30.52 $30.56 $30.41 $30.51 $28.25 489,756
2020-08-31 $30.70 $30.74 $30.56 $30.56 $28.30 496,582
2020-08-28 $30.68 $30.78 $30.62 $30.77 $28.50 1,397,874
2020-08-27 $30.46 $30.55 $30.21 $30.29 $28.05 613,613
2020-08-26 $30.57 $30.68 $30.57 $30.63 $28.37 848,850
2020-08-25 $30.51 $30.56 $30.32 $30.45 $28.20 609,081
2020-08-24 $30.56 $30.56 $30.43 $30.52 $28.26 299,975
2020-08-21 $30.27 $30.42 $30.23 $30.41 $28.16 387,865
2020-08-20 $29.87 $30.28 $29.87 $30.24 $28.00 757,048
2020-08-19 $30.17 $30.18 $29.79 $29.85 $27.64 628,704
2020-08-18 $30.40 $30.52 $30.25 $30.28 $28.04 247,213
2020-08-17 $30.22 $30.32 $30.22 $30.29 $28.05 337,192
2020-08-14 $30.10 $30.20 $30.03 $30.08 $27.86 811,679
2020-08-13 $30.35 $30.45 $30.14 $30.19 $27.96 500,060
2020-08-12 $30.37 $30.44 $30.27 $30.32 $28.08 452,606
2020-08-11 $30.48 $30.50 $29.99 $30.01 $27.79 3,049,530
2020-08-10 $29.90 $30.05 $29.90 $30.04 $27.82 499,614
2020-08-07 $29.79 $29.98 $29.75 $29.94 $27.73 372,841
2020-08-06 $29.87 $30.04 $29.83 $30.00 $27.78 444,497
2020-08-05 $30.10 $30.26 $30.07 $30.14 $27.91 569,570
2020-08-04 $29.46 $29.82 $29.46 $29.81 $27.61 629,973
2020-08-03 $29.33 $29.47 $29.20 $29.47 $27.29 543,774
2020-07-31 $29.76 $29.80 $29.28 $29.47 $27.29 435,558
2020-07-30 $29.50 $29.71 $29.29 $29.68 $27.49 343,998
2020-07-29 $29.79 $30.03 $29.79 $29.99 $27.77 604,283
2020-07-28 $29.26 $29.58 $29.26 $29.43 $27.25 272,657
2020-07-27 $29.38 $29.48 $29.35 $29.44 $27.26 286,033
2020-07-24 $29.14 $29.32 $29.14 $29.25 $27.09 331,626
2020-07-23 $29.46 $29.52 $29.20 $29.28 $27.12 442,143
2020-07-22 $29.37 $29.60 $29.37 $29.55 $27.37 616,966
2020-07-21 $29.34 $29.51 $29.30 $29.39 $27.22 434,307
2020-07-20 $29.18 $29.25 $29.12 $29.23 $27.07 345,547
2020-07-17 $29.09 $29.22 $29.00 $29.20 $27.04 632,537
2020-07-16 $29.17 $29.25 $29.04 $29.08 $26.93 304,124
2020-07-15 $29.55 $29.58 $29.35 $29.44 $27.26 225,176
2020-07-14 $29.10 $29.41 $29.10 $29.35 $27.18 408,909
2020-07-13 $29.34 $29.48 $29.02 $29.05 $26.90 419,284
2020-07-10 $29.18 $29.33 $29.14 $29.32 $27.15 702,836
2020-07-09 $29.41 $29.41 $28.94 $29.14 $26.99 554,703
2020-07-08 $29.39 $29.56 $29.31 $29.54 $27.36 357,927
2020-07-07 $29.49 $29.60 $29.38 $29.39 $27.22 456,490
2020-07-06 $29.95 $30.02 $29.81 $29.90 $27.69 464,360
2020-07-02 $29.76 $29.94 $29.64 $29.69 $27.50 353,570
2020-07-01 $29.05 $29.33 $29.05 $29.27 $27.11 350,306
2020-06-30 $28.76 $28.95 $28.73 $28.82 $26.69 306,932
2020-06-29 $28.87 $28.99 $28.71 $28.99 $26.85 396,118
2020-06-26 $29.10 $29.15 $28.84 $28.92 $26.78 449,916
2020-06-25 $28.94 $29.22 $28.84 $29.22 $27.06 444,904
2020-06-24 $29.46 $29.52 $29.03 $29.09 $26.94 490,119
2020-06-23 $29.90 $29.97 $29.72 $29.72 $27.52 551,485
2020-06-22 $29.62 $29.85 $29.55 $29.85 $27.64 808,180
2020-06-19 $30.41 $30.41 $29.85 $29.91 $27.44 672,949
2020-06-18 $30.30 $30.52 $30.30 $30.38 $27.87 640,865
2020-06-17 $30.71 $30.81 $30.49 $30.56 $28.04 444,671
2020-06-16 $30.64 $30.86 $30.14 $30.38 $27.87 306,690
2020-06-15 $29.44 $30.10 $29.32 $30.03 $27.55 943,729
2020-06-12 $30.31 $30.48 $29.85 $30.28 $27.78 478,026
2020-06-11 $30.17 $30.30 $29.49 $29.49 $27.05 1,001,129
2020-06-10 $31.38 $31.51 $31.09 $31.30 $28.71 347,530
2020-06-09 $31.53 $31.64 $31.41 $31.53 $28.93 423,694
2020-06-08 $31.62 $31.99 $31.60 $31.96 $29.32 1,429,698
2020-06-05 $31.37 $31.55 $31.31 $31.36 $28.77 425,998
2020-06-04 $30.63 $30.89 $30.58 $30.75 $28.21 357,911
2020-06-03 $30.62 $31.04 $30.62 $31.03 $28.47 672,383
2020-06-02 $29.99 $30.18 $29.99 $30.09 $27.60 725,675
2020-06-01 $28.91 $29.35 $28.88 $29.35 $26.93 545,801
2020-05-29 $28.75 $28.87 $28.56 $28.79 $26.41 650,510
2020-05-28 $28.64 $28.79 $28.54 $28.54 $26.18 655,542
2020-05-27 $28.57 $28.69 $28.34 $28.62 $26.26 475,380
2020-05-26 $28.37 $28.53 $28.37 $28.38 $26.04 483,891
2020-05-22 $27.29 $27.41 $27.20 $27.38 $25.12 378,094
2020-05-21 $27.54 $27.71 $27.41 $27.47 $25.20 618,173
2020-05-20 $27.67 $27.84 $27.67 $27.75 $25.46 300,938
2020-05-19 $27.60 $27.74 $27.50 $27.55 $25.27 361,885
2020-05-18 $27.24 $27.65 $27.24 $27.59 $25.31 782,909
2020-05-15 $26.65 $26.72 $26.51 $26.70 $24.49 594,391
2020-05-14 $26.53 $27.02 $26.43 $26.96 $24.73 644,015
2020-05-13 $27.32 $27.49 $26.97 $27.08 $24.84 746,752
2020-05-12 $28.02 $28.02 $27.50 $27.50 $25.23 2,200,581
2020-05-11 $28.17 $28.37 $28.10 $28.28 $25.94 748,380
2020-05-08 $28.00 $28.33 $28.00 $28.21 $25.88 425,985
2020-05-07 $27.50 $27.77 $27.41 $27.59 $25.31 731,589
2020-05-06 $27.43 $27.50 $27.07 $27.09 $24.85 684,281
2020-05-05 $27.48 $27.69 $27.37 $27.40 $25.14 516,754
2020-05-04 $27.11 $27.37 $27.00 $27.30 $25.04 374,161
2020-05-01 $27.66 $27.66 $27.32 $27.45 $25.18 659,564
2020-04-30 $28.25 $28.28 $27.94 $28.01 $25.70 593,478
2020-04-29 $27.97 $28.36 $27.96 $28.19 $25.86 667,744
2020-04-28 $27.72 $27.85 $27.40 $27.52 $25.25 489,454
2020-04-27 $27.29 $27.43 $27.29 $27.34 $25.08 390,257
2020-04-24 $26.80 $26.93 $26.66 $26.88 $24.66 407,805
2020-04-23 $26.99 $27.26 $26.80 $26.89 $24.67 497,857
2020-04-22 $26.80 $26.83 $26.62 $26.79 $24.58 667,807
2020-04-21 $26.59 $26.78 $26.41 $26.53 $24.34 414,202
2020-04-20 $27.32 $27.54 $27.14 $27.25 $25.00 528,446
2020-04-17 $27.52 $27.67 $27.43 $27.61 $25.33 832,527
2020-04-16 $26.95 $27.15 $26.68 $26.82 $24.60 494,340
2020-04-15 $27.28 $27.28 $26.91 $27.02 $24.79 432,248
2020-04-14 $27.74 $28.03 $27.70 $27.82 $25.52 562,491
2020-04-13 $27.82 $27.89 $27.51 $27.67 $25.38 718,405
2020-04-09 $27.60 $28.05 $27.42 $27.87 $25.57 754,357
2020-04-08 $26.97 $27.27 $26.85 $27.16 $24.92 599,394
2020-04-07 $27.06 $27.26 $26.54 $26.62 $24.42 1,937,652
2020-04-06 $25.38 $25.66 $25.32 $25.61 $23.49 765,244
2020-04-03 $24.94 $24.98 $24.61 $24.67 $22.63 761,918
2020-04-02 $25.33 $25.77 $25.27 $25.53 $23.42 912,470
2020-04-01 $25.89 $26.04 $25.61 $25.80 $23.67 779,041
2020-03-31 $26.33 $26.88 $26.24 $26.77 $24.56 1,556,744
2020-03-30 $26.15 $26.64 $25.90 $26.53 $24.34 755,554
2020-03-27 $25.97 $26.67 $25.66 $26.31 $24.14 1,153,721
2020-03-26 $26.07 $27.36 $25.90 $27.27 $25.02 1,998,455
2020-03-25 $25.80 $26.87 $25.63 $26.52 $24.33 743,130
2020-03-24 $25.03 $25.04 $24.55 $24.90 $22.84 1,339,700
2020-03-23 $23.05 $23.30 $22.53 $22.78 $20.90 856,148
2020-03-20 $22.86 $23.80 $22.79 $22.92 $20.83 1,222,455
2020-03-19 $22.65 $22.77 $21.93 $22.39 $20.35 1,797,237
2020-03-18 $24.24 $24.66 $23.36 $23.85 $21.67 901,204
2020-03-17 $26.24 $26.48 $25.90 $26.29 $23.89 972,534
2020-03-16 $26.89 $27.47 $26.32 $26.81 $24.37 818,978
2020-03-13 $30.39 $30.39 $28.90 $29.75 $27.04 1,229,954
2020-03-12 $31.20 $31.20 $29.76 $30.16 $27.41 808,688
2020-03-11 $34.29 $34.43 $33.50 $33.64 $30.57 894,497
2020-03-10 $35.03 $35.03 $34.04 $34.62 $31.46 1,320,577
2020-03-09 $34.69 $35.03 $34.39 $34.41 $31.27 555,556
2020-03-06 $36.51 $36.58 $36.24 $36.49 $33.16 739,283
2020-03-05 $37.17 $37.38 $37.00 $37.19 $33.80 1,093,302
2020-03-04 $36.92 $37.33 $36.92 $37.33 $33.93 1,226,560
2020-03-03 $36.50 $36.96 $36.32 $36.47 $33.14 1,185,546
2020-03-02 $35.68 $36.08 $35.60 $35.99 $32.71 1,906,947
2020-02-28 $35.50 $35.83 $35.12 $35.79 $32.53 1,809,597
2020-02-27 $36.96 $37.16 $36.57 $36.57 $33.23 630,433
2020-02-26 $37.69 $37.89 $37.47 $37.47 $34.05 795,465
2020-02-25 $38.28 $38.43 $37.83 $37.87 $34.42 785,877
2020-02-24 $38.16 $38.43 $38.07 $38.28 $34.79 453,862
2020-02-21 $38.95 $39.07 $38.93 $39.05 $35.49 249,725
2020-02-20 $39.06 $39.18 $38.93 $39.13 $35.56 544,413
2020-02-19 $39.41 $39.47 $39.24 $39.28 $35.70 199,110
2020-02-18 $39.45 $39.51 $39.39 $39.40 $35.81 327,692
2020-02-14 $39.47 $39.54 $39.41 $39.54 $35.93 1,140,780
2020-02-13 $39.21 $39.30 $39.16 $39.20 $35.63 1,356,011
2020-02-12 $39.20 $39.26 $39.16 $39.19 $35.62 1,928,204
2020-02-11 $39.19 $39.24 $39.04 $39.17 $35.60 514,168
2020-02-10 $38.86 $39.03 $38.86 $39.03 $35.47 535,084
2020-02-07 $38.98 $39.03 $38.81 $38.81 $35.27 829,103
2020-02-06 $39.03 $39.03 $38.91 $38.99 $35.43 742,370
2020-02-05 $39.03 $39.16 $38.99 $39.01 $35.45 467,318
2020-02-04 $39.02 $39.07 $38.93 $38.99 $35.43 310,123
2020-02-03 $38.82 $38.86 $38.75 $38.80 $35.26 494,541
2020-01-31 $38.92 $38.92 $38.71 $38.84 $35.30 503,024
2020-01-30 $38.79 $39.04 $38.79 $39.00 $35.44 374,300
2020-01-29 $38.91 $39.05 $38.91 $39.01 $35.45 225,609
2020-01-28 $38.67 $38.86 $38.67 $38.79 $35.25 200,717
2020-01-27 $38.69 $38.83 $38.69 $38.74 $35.21 238,291
2020-01-24 $39.35 $39.35 $39.17 $39.24 $35.66 334,566
2020-01-23 $39.04 $39.19 $39.01 $39.15 $35.58 302,129
2020-01-22 $39.08 $39.12 $39.02 $39.07 $35.51 715,215
2020-01-21 $38.90 $38.99 $38.90 $38.91 $35.36 291,499
2020-01-17 $39.07 $39.18 $39.07 $39.17 $35.60 326,023
2020-01-16 $38.89 $39.02 $38.89 $39.01 $35.45 244,368
2020-01-15 $38.67 $38.76 $38.66 $38.76 $35.23 172,244
2020-01-14 $38.60 $38.69 $38.60 $38.63 $35.11 237,470
2020-01-13 $38.49 $38.66 $38.46 $38.66 $35.13 671,423
2020-01-10 $38.55 $38.58 $38.45 $38.45 $34.94 839,006
2020-01-09 $38.49 $38.55 $38.40 $38.43 $34.93 196,278
2020-01-08 $38.60 $38.60 $38.44 $38.46 $34.95 740,581
2020-01-07 $38.82 $38.82 $38.71 $38.74 $35.21 352,509
2020-01-06 $38.72 $38.88 $38.72 $38.88 $35.33 301,225
2020-01-03 $38.79 $38.96 $38.79 $38.79 $35.25 918,188
2020-01-02 $38.82 $39.00 $38.77 $38.87 $35.33 580,942
2019-12-31 $38.84 $38.84 $38.71 $38.79 $35.25 164,856
2019-12-30 $38.76 $38.86 $38.63 $38.67 $35.14 365,003
2019-12-27 $38.74 $38.80 $38.64 $38.75 $35.22 361,994
2019-12-26 $38.33 $38.56 $38.33 $38.50 $34.99 265,577
2019-12-24 $38.20 $38.35 $38.19 $38.24 $34.75 123,591
2019-12-23 $38.14 $38.22 $38.09 $38.14 $34.66 296,502
2019-12-20 $40.60 $40.68 $40.55 $40.63 $34.67 581,627
2019-12-19 $40.36 $40.60 $40.36 $40.59 $34.63 194,669
2019-12-18 $40.22 $40.30 $40.22 $40.25 $34.34 319,537
2019-12-17 $40.39 $40.51 $40.26 $40.29 $34.38 166,515
2019-12-16 $40.59 $40.62 $40.53 $40.56 $34.61 233,950
2019-12-13 $40.47 $40.48 $40.26 $40.31 $34.39 225,089
2019-12-12 $40.37 $40.53 $40.28 $40.43 $34.50 386,304
2019-12-11 $40.43 $40.66 $40.43 $40.62 $34.66 134,770
2019-12-10 $40.75 $40.76 $40.66 $40.70 $34.73 1,006,908
2019-12-09 $40.69 $40.83 $40.69 $40.77 $34.79 115,511
2019-12-06 $40.79 $40.91 $40.79 $40.81 $34.82 974,651
2019-12-05 $40.44 $40.69 $40.44 $40.54 $34.59 289,697
2019-12-04 $40.36 $40.53 $40.36 $40.50 $34.56 178,675
2019-12-03 $40.09 $40.42 $40.09 $40.41 $34.48 229,790
2019-12-02 $40.48 $40.52 $40.35 $40.49 $34.55 454,804
2019-11-29 $40.60 $40.71 $40.60 $40.60 $34.64 275,693
2019-11-27 $40.64 $40.77 $40.64 $40.72 $34.74 458,662
2019-11-26 $40.51 $40.65 $40.51 $40.64 $34.68 224,168
2019-11-25 $40.36 $40.56 $40.36 $40.47 $34.53 235,182
2019-11-22 $40.29 $40.38 $40.24 $40.25 $34.34 152,544
2019-11-21 $40.39 $40.56 $40.37 $40.40 $34.47 475,139
2019-11-20 $40.59 $40.68 $40.49 $40.60 $34.64 246,411
2019-11-19 $40.69 $40.74 $40.63 $40.63 $34.67 613,416
2019-11-18 $40.33 $40.51 $40.33 $40.48 $34.54 306,478
2019-11-15 $40.08 $40.25 $40.08 $40.18 $34.28 277,078
2019-11-14 $39.73 $39.92 $39.73 $39.87 $34.02 270,976
2019-11-13 $39.61 $39.73 $39.60 $39.70 $33.87 628,384
2019-11-12 $39.94 $39.94 $39.86 $39.92 $34.06 512,640
2019-11-11 $40.10 $40.20 $40.02 $40.13 $34.24 315,768
2019-11-08 $40.22 $40.32 $40.09 $40.32 $34.40 515,861
2019-11-07 $40.82 $40.95 $40.72 $40.72 $34.74 262,829
2019-11-06 $40.77 $40.83 $40.67 $40.83 $34.84 639,645
2019-11-05 $40.93 $40.99 $40.85 $40.95 $34.94 275,504
2019-11-04 $41.32 $41.33 $41.09 $41.10 $35.07 204,299
2019-11-01 $41.16 $41.25 $41.11 $41.15 $35.11 442,252
2019-10-31 $40.82 $41.00 $40.82 $40.99 $34.97 456,526
2019-10-30 $40.60 $40.85 $40.52 $40.85 $34.85 391,729
2019-10-29 $40.71 $40.78 $40.62 $40.67 $34.70 122,596
2019-10-28 $40.66 $40.77 $40.49 $40.72 $34.74 244,843
2019-10-25 $40.66 $40.74 $40.58 $40.67 $34.70 156,135
2019-10-24 $40.83 $40.90 $40.75 $40.82 $34.83 244,128
2019-10-23 $40.86 $41.02 $40.83 $40.98 $34.97 422,966
2019-10-22 $41.08 $41.09 $40.89 $40.97 $34.96 254,078
2019-10-21 $40.91 $41.02 $40.86 $41.00 $34.98 1,570,802
2019-10-18 $40.81 $40.85 $40.67 $40.76 $34.78 493,667
2019-10-17 $40.77 $40.90 $40.74 $40.77 $34.79 399,808
2019-10-16 $40.53 $40.76 $40.51 $40.71 $34.74 558,001
2019-10-15 $40.18 $40.55 $40.18 $40.43 $34.50 538,336
2019-10-14 $40.11 $40.19 $40.03 $40.15 $34.26 84,333
2019-10-11 $40.00 $40.35 $40.00 $40.20 $34.30 541,519
2019-10-10 $39.64 $39.80 $39.53 $39.80 $33.96 372,218
2019-10-09 $39.67 $39.85 $39.67 $39.76 $33.92 1,011,625
2019-10-08 $39.56 $39.64 $39.46 $39.56 $33.75 1,210,229
2019-10-07 $39.63 $39.83 $39.63 $39.68 $33.86 368,186
2019-10-04 $39.55 $39.81 $39.48 $39.81 $33.97 514,167
2019-10-03 $39.12 $39.37 $39.11 $39.34 $33.57 226,681
2019-10-02 $39.01 $39.12 $38.90 $39.04 $33.31 696,344
2019-10-01 $39.29 $39.29 $39.10 $39.26 $33.50 273,549
2019-09-30 $39.42 $39.53 $39.42 $39.52 $33.72 298,299
2019-09-27 $39.49 $39.56 $39.27 $39.29 $33.52 301,905
2019-09-26 $39.43 $39.51 $39.35 $39.42 $33.63 103,214
2019-09-25 $39.03 $39.25 $39.03 $39.17 $33.42 138,427
2019-09-24 $39.09 $39.19 $39.01 $39.03 $33.30 204,209
2019-09-23 $38.94 $39.17 $38.94 $39.17 $33.42 125,195
2019-09-20 $39.46 $39.62 $39.46 $39.50 $33.39 335,185
2019-09-19 $39.42 $39.57 $39.42 $39.53 $33.41 830,457
2019-09-18 $39.33 $39.39 $39.11 $39.29 $33.21 155,185
2019-09-17 $38.98 $39.29 $38.98 $39.27 $33.19 198,253
2019-09-16 $39.02 $39.08 $38.97 $39.03 $32.99 452,518
2019-09-13 $39.18 $39.36 $39.18 $39.20 $33.13 186,552
2019-09-12 $38.85 $38.97 $38.84 $38.88 $32.86 163,577
2019-09-11 $38.84 $38.99 $38.84 $38.94 $32.91 114,986
2019-09-10 $38.80 $38.99 $38.80 $38.95 $32.92 135,743
2019-09-09 $39.18 $39.26 $39.05 $39.07 $33.02 139,412
2019-09-06 $39.09 $39.22 $39.09 $39.16 $33.10 540,121
2019-09-05 $39.11 $39.19 $39.07 $39.19 $33.12 960,565
2019-09-04 $39.05 $39.25 $39.05 $39.19 $33.12 440,538
2019-09-03 $38.43 $38.69 $38.43 $38.69 $32.70 266,700
2019-08-30 $38.78 $38.93 $38.76 $38.91 $32.89 247,373
2019-08-29 $38.72 $38.90 $38.72 $38.74 $32.74 120,786
2019-08-28 $38.62 $38.82 $38.62 $38.72 $32.73 152,353
2019-08-27 $38.65 $38.73 $38.60 $38.63 $32.65 259,790
2019-08-26 $38.62 $38.72 $38.56 $38.65 $32.67 216,063
2019-08-23 $38.57 $38.85 $38.42 $38.45 $32.50 999,792
2019-08-22 $38.56 $38.65 $38.47 $38.53 $32.57 534,289
2019-08-21 $38.71 $38.78 $38.65 $38.67 $32.69 109,201
2019-08-20 $38.46 $38.57 $38.45 $38.54 $32.58 277,640
2019-08-19 $38.38 $38.54 $38.38 $38.43 $32.48 190,408
2019-08-16 $38.14 $38.37 $38.14 $38.32 $32.39 334,059
2019-08-15 $37.75 $37.88 $37.73 $37.81 $31.96 383,404
2019-08-14 $37.57 $37.72 $37.42 $37.44 $31.65 287,641
2019-08-13 $37.91 $38.21 $37.91 $38.08 $32.19 438,081
2019-08-12 $37.91 $38.09 $37.90 $37.99 $32.11 207,402
2019-08-09 $38.17 $38.35 $38.15 $38.16 $32.25 192,771
2019-08-08 $38.15 $38.35 $38.14 $38.30 $32.37 933,738
2019-08-07 $37.83 $38.20 $37.83 $38.10 $32.20 268,337
2019-08-06 $37.99 $38.09 $37.81 $37.91 $32.04 593,637
2019-08-05 $38.09 $38.17 $37.67 $37.73 $31.89 664,324
2019-08-02 $38.47 $38.62 $38.45 $38.50 $32.54 321,268
2019-08-01 $38.12 $38.48 $38.09 $38.12 $32.22 356,183
2019-07-31 $38.41 $38.52 $37.95 $38.14 $32.24 658,619
2019-07-30 $38.54 $38.68 $38.54 $38.57 $32.60 187,182
2019-07-29 $38.81 $38.90 $38.74 $38.82 $32.81 170,430
2019-07-26 $38.88 $39.08 $38.86 $38.96 $32.93 210,995
2019-07-25 $39.09 $39.18 $38.88 $38.94 $32.91 131,939
2019-07-24 $39.09 $39.24 $39.09 $39.16 $33.10 159,772
2019-07-23 $39.05 $39.22 $39.03 $39.10 $33.05 129,956
2019-07-22 $39.08 $39.21 $39.00 $39.08 $33.03 366,782
2019-07-19 $39.42 $39.47 $39.27 $39.30 $33.22 166,619
2019-07-18 $39.22 $39.55 $39.22 $39.46 $33.35 145,385
2019-07-17 $39.29 $39.43 $39.25 $39.29 $33.21 230,047
2019-07-16 $39.31 $39.42 $39.23 $39.29 $33.21 155,291
2019-07-15 $39.46 $39.46 $39.38 $39.41 $33.31 118,411
2019-07-12 $39.45 $39.51 $39.39 $39.49 $33.38 73,276
2019-07-11 $39.56 $39.62 $39.41 $39.46 $33.35 283,608
2019-07-10 $39.48 $39.59 $39.43 $39.47 $33.36 129,143
2019-07-09 $39.30 $39.45 $39.30 $39.39 $33.29 198,484
2019-07-08 $39.37 $39.54 $39.36 $39.52 $33.40 501,103
2019-07-05 $39.59 $39.68 $39.51 $39.66 $33.52 204,002
2019-07-03 $39.46 $39.59 $39.46 $39.59 $33.46 243,634
2019-07-02 $38.93 $39.09 $38.93 $39.07 $33.02 202,066
2019-07-01 $38.99 $39.19 $38.82 $38.88 $32.86 350,422
2019-06-28 $38.71 $38.82 $38.66 $38.75 $32.75 361,324
2019-06-27 $38.71 $38.77 $38.67 $38.76 $32.76 189,335
2019-06-26 $39.01 $39.01 $38.81 $38.86 $32.85 464,659
2019-06-25 $39.17 $39.33 $39.03 $39.06 $33.01 267,105
2019-06-24 $39.09 $39.09 $38.98 $39.02 $32.98 111,014
2019-06-21 $39.36 $39.53 $39.36 $39.47 $32.99 175,289
2019-06-20 $39.52 $39.60 $39.46 $39.59 $33.09 907,982
2019-06-19 $39.07 $39.34 $39.07 $39.29 $32.84 285,814
2019-06-18 $39.11 $39.29 $39.11 $39.18 $32.75 345,229
2019-06-17 $38.93 $38.93 $38.85 $38.92 $32.53 219,090
2019-06-14 $38.94 $38.99 $38.86 $38.90 $32.51 203,605
2019-06-13 $39.09 $39.16 $39.04 $39.06 $32.65 173,982
2019-06-12 $38.95 $39.03 $38.92 $38.94 $32.55 272,216
2019-06-11 $39.22 $39.29 $39.18 $39.28 $32.83 400,924
2019-06-10 $39.19 $39.22 $39.08 $39.08 $32.66 136,194
2019-06-07 $38.97 $39.22 $38.93 $39.07 $32.66 194,036
2019-06-06 $38.81 $38.96 $38.81 $38.85 $32.47 689,816
2019-06-05 $38.76 $38.86 $38.72 $38.72 $32.36 165,384
2019-06-04 $38.75 $38.88 $38.67 $38.88 $32.50 134,918
2019-06-03 $38.63 $38.76 $38.56 $38.72 $32.36 423,173
2019-05-31 $38.13 $38.45 $38.13 $38.39 $32.09 550,523
2019-05-30 $38.33 $38.45 $38.30 $38.38 $32.08 122,096
2019-05-29 $38.51 $38.66 $38.42 $38.45 $32.14 321,920
2019-05-28 $38.69 $38.76 $38.47 $38.48 $32.16 343,972
2019-05-24 $38.87 $38.96 $38.87 $38.94 $32.55 272,077
2019-05-23 $38.46 $38.62 $38.44 $38.62 $32.28 171,216
2019-05-22 $38.67 $38.76 $38.65 $38.65 $32.30 222,224
2019-05-21 $38.80 $38.95 $38.80 $38.92 $32.53 186,751
2019-05-20 $38.69 $38.84 $38.69 $38.78 $32.41 173,978
2019-05-17 $38.60 $38.70 $38.54 $38.59 $32.25 167,943
2019-05-16 $38.81 $38.98 $38.80 $38.85 $32.47 154,396
2019-05-15 $38.54 $38.74 $38.50 $38.63 $32.29 148,176
2019-05-14 $38.56 $38.66 $38.54 $38.61 $32.27 225,596
2019-05-13 $38.32 $38.47 $38.32 $38.43 $32.12 234,458
2019-05-10 $38.49 $38.73 $38.40 $38.68 $32.33 330,902
2019-05-09 $38.25 $38.51 $38.22 $38.41 $32.10 588,336
2019-05-08 $38.40 $38.56 $38.38 $38.42 $32.11 335,911
2019-05-07 $38.64 $38.71 $38.41 $38.53 $32.20 226,736
2019-05-06 $38.29 $38.64 $38.29 $38.61 $32.27 118,082
2019-05-03 $38.63 $38.81 $38.63 $38.77 $32.41 233,632
2019-05-02 $38.64 $38.69 $38.00 $38.00 $31.76 363,647
2019-05-01 $38.59 $38.80 $38.41 $38.47 $32.15 651,094
2019-04-30 $38.60 $38.68 $38.53 $38.58 $32.25 530,378
2019-04-29 $38.79 $38.83 $38.67 $38.68 $32.33 371,431
2019-04-26 $38.64 $38.80 $38.64 $38.74 $32.38 122,179
2019-04-25 $38.66 $38.70 $38.58 $38.64 $32.30 200,783
2019-04-24 $38.66 $38.79 $38.60 $38.67 $32.32 255,828
2019-04-23 $38.42 $38.59 $38.42 $38.59 $32.25 139,968
2019-04-22 $38.52 $38.63 $38.51 $38.59 $32.25 432,431
2019-04-18 $38.59 $38.65 $38.55 $38.65 $32.30 154,073
2019-04-17 $38.63 $38.72 $38.53 $38.59 $32.25 382,280
2019-04-16 $38.88 $39.00 $38.80 $38.80 $32.43 371,615
2019-04-15 $38.82 $38.89 $38.73 $38.77 $32.41 261,998
2019-04-12 $39.01 $39.06 $38.91 $38.93 $32.54 392,550
2019-04-11 $39.08 $39.08 $38.88 $38.95 $32.56 175,073
2019-04-10 $39.00 $39.13 $39.00 $39.08 $32.66 262,767
2019-04-09 $38.77 $38.83 $38.68 $38.74 $32.38 263,166
2019-04-08 $38.94 $38.99 $38.88 $38.99 $32.59 1,262,195
2019-04-05 $38.89 $38.97 $38.88 $38.88 $32.50 242,535
2019-04-04 $39.06 $39.21 $39.06 $39.18 $32.75 196,681
2019-04-03 $39.29 $39.42 $39.24 $39.37 $32.91 229,613
2019-04-02 $39.20 $39.25 $39.11 $39.22 $32.78 430,917
2019-04-01 $39.33 $39.40 $39.24 $39.40 $32.93 661,233
2019-03-29 $39.41 $39.41 $39.19 $39.28 $32.83 391,151
2019-03-28 $39.29 $39.36 $39.22 $39.33 $32.87 175,279
2019-03-27 $39.37 $39.41 $39.16 $39.33 $32.87 270,100
2019-03-26 $39.34 $39.42 $39.23 $39.28 $32.83 217,204
2019-03-25 $38.93 $39.13 $38.93 $39.12 $32.70 231,681
2019-03-22 $39.03 $39.15 $38.87 $38.87 $32.49 392,633
2019-03-21 $39.11 $39.31 $39.09 $39.29 $32.84 226,075
2019-03-20 $39.03 $39.42 $38.95 $39.32 $32.86 1,497,923
2019-03-19 $39.18 $39.22 $39.04 $39.08 $32.66 222,573
2019-03-18 $38.88 $39.01 $38.88 $39.01 $32.61 338,859
2019-03-15 $38.94 $39.10 $38.94 $39.07 $32.51 291,446
2019-03-14 $38.83 $38.94 $38.83 $38.87 $32.34 189,563
2019-03-13 $38.68 $38.87 $38.68 $38.87 $32.34 190,389
2019-03-12 $38.56 $38.71 $38.56 $38.65 $32.16 249,128
2019-03-11 $38.35 $38.56 $38.35 $38.56 $32.09 824,097
2019-03-08 $38.16 $38.35 $38.16 $38.35 $31.91 401,494
2019-03-07 $38.26 $38.32 $38.05 $38.08 $31.69 389,497
2019-03-06 $38.28 $38.33 $38.13 $38.13 $31.73 769,456
2019-03-05 $38.27 $38.36 $38.20 $38.36 $31.92 584,859
2019-03-04 $38.21 $38.28 $38.03 $38.15 $31.74 272,226
2019-03-01 $38.36 $38.40 $38.17 $38.29 $31.86 557,313
2019-02-28 $38.26 $38.34 $38.20 $38.21 $31.79 601,594
2019-02-27 $38.38 $38.47 $38.34 $38.39 $31.94 313,425
2019-02-26 $38.46 $38.62 $38.46 $38.56 $32.09 584,701
2019-02-25 $38.43 $38.51 $38.35 $38.39 $31.94 276,546
2019-02-22 $38.31 $38.45 $38.30 $38.35 $31.91 216,390
2019-02-21 $38.16 $38.24 $38.04 $38.23 $31.81 1,385,316
2019-02-20 $38.22 $38.35 $38.18 $38.25 $31.83 526,509
2019-02-19 $38.10 $38.44 $38.10 $38.35 $31.91 354,988
2019-02-15 $38.07 $38.23 $38.07 $38.21 $31.79 467,467
2019-02-14 $37.93 $38.03 $37.84 $37.94 $31.57 464,341
2019-02-13 $38.09 $38.15 $38.01 $38.05 $31.66 563,595
2019-02-12 $38.30 $38.37 $38.22 $38.34 $31.90 523,013
2019-02-11 $38.39 $38.43 $38.27 $38.36 $31.92 506,003
2019-02-08 $38.39 $38.49 $38.29 $38.47 $32.01 897,538
2019-02-07 $38.53 $38.57 $38.37 $38.51 $32.04 530,741
2019-02-06 $38.71 $38.79 $38.59 $38.63 $32.14 572,709
2019-02-05 $38.74 $38.87 $38.69 $38.87 $32.34 919,705
2019-02-04 $38.62 $38.82 $38.55 $38.81 $32.29 547,204
2019-02-01 $38.72 $38.73 $38.56 $38.73 $32.23 1,579,807
2019-01-31 $38.75 $38.84 $38.70 $38.78 $32.27 406,763
2019-01-30 $38.50 $38.97 $38.46 $38.86 $32.34 548,819
2019-01-29 $38.54 $38.58 $38.48 $38.55 $32.08 594,229
2019-01-28 $37.92 $38.15 $37.92 $38.15 $31.74 479,978
2019-01-25 $37.88 $37.99 $37.83 $37.93 $31.56 557,217
2019-01-24 $37.45 $37.57 $37.40 $37.47 $31.18 402,746
2019-01-23 $37.41 $37.47 $37.28 $37.44 $31.15 541,220
2019-01-22 $37.29 $37.34 $37.03 $37.21 $30.96 1,472,783
2019-01-18 $37.46 $37.46 $37.34 $37.41 $31.13 392,674
2019-01-17 $37.03 $37.35 $37.03 $37.30 $31.04 297,070
2019-01-16 $37.31 $37.31 $37.13 $37.16 $30.92 316,045
2019-01-15 $37.06 $37.12 $36.87 $37.05 $30.83 291,007
2019-01-14 $37.04 $37.16 $36.86 $37.05 $30.83 598,288
2019-01-11 $36.99 $37.11 $36.93 $37.06 $30.84 577,199
2019-01-10 $36.68 $37.01 $36.68 $36.98 $30.77 1,996,560
2019-01-09 $36.51 $36.76 $36.51 $36.74 $30.57 228,916
2019-01-08 $36.40 $36.55 $36.39 $36.47 $30.35 786,536
2019-01-07 $36.10 $36.33 $36.08 $36.18 $30.11 552,992
2019-01-04 $35.60 $36.11 $35.54 $36.08 $30.02 377,491
2019-01-03 $35.30 $35.50 $35.29 $35.34 $29.41 248,492
2019-01-02 $35.10 $35.34 $35.03 $35.34 $29.41 358,240
2018-12-31 $35.36 $35.44 $35.21 $35.34 $29.41 1,369,224
2018-12-28 $35.43 $35.57 $35.26 $35.34 $29.41 968,763
2018-12-27 $34.93 $35.28 $34.78 $35.26 $29.34 1,262,880
2018-12-26 $35.07 $35.46 $35.00 $35.39 $29.45 1,086,685
2018-12-24 $35.20 $35.20 $34.74 $34.74 $28.91 551,072
2018-12-21 $36.22 $36.44 $35.84 $35.90 $29.11 1,320,803
2018-12-20 $36.68 $36.85 $36.55 $36.60 $29.68 1,323,460
2018-12-19 $36.90 $37.14 $36.40 $36.55 $29.64 1,201,067
2018-12-18 $36.85 $36.99 $36.67 $36.73 $29.79 551,549
2018-12-17 $36.98 $37.06 $36.61 $36.69 $29.75 617,669
2018-12-14 $36.99 $37.15 $36.88 $36.96 $29.97 395,507
2018-12-13 $37.06 $37.23 $37.05 $37.09 $30.08 472,700
2018-12-12 $37.34 $37.48 $37.20 $37.21 $30.18 993,664
2018-12-11 $37.06 $37.12 $36.79 $36.94 $29.96 610,479
2018-12-10 $36.95 $37.01 $36.62 $36.89 $29.92 773,379
2018-12-07 $37.43 $37.61 $37.12 $37.20 $30.17 688,239
2018-12-06 $36.92 $37.34 $36.80 $37.26 $30.22 1,095,545
2018-12-04 $37.35 $37.41 $36.83 $36.84 $29.88 664,004
2018-12-03 $37.44 $37.44 $37.14 $37.23 $30.19 353,327
2018-11-30 $37.12 $37.20 $37.09 $37.16 $30.13 588,612
2018-11-29 $37.44 $37.63 $37.42 $37.56 $30.46 346,051
2018-11-28 $37.50 $38.00 $37.40 $38.00 $30.82 518,300
2018-11-27 $37.45 $37.52 $37.36 $37.51 $30.42 233,643
2018-11-26 $37.50 $37.62 $37.44 $37.54 $30.44 393,724
2018-11-23 $37.08 $37.25 $37.08 $37.18 $30.15 69,718
2018-11-21 $37.11 $37.26 $37.04 $37.09 $30.08 380,341
2018-11-20 $36.88 $36.96 $36.60 $36.68 $29.75 738,714
2018-11-19 $37.30 $37.39 $37.07 $37.18 $30.15 488,642
2018-11-16 $36.82 $37.32 $36.82 $37.26 $30.22 3,303,371
2018-11-15 $37.15 $37.19 $36.87 $37.12 $30.10 7,308,965
2018-11-14 $37.47 $37.56 $37.16 $37.32 $30.26 250,829
2018-11-13 $37.16 $37.38 $37.08 $37.19 $30.16 315,962
2018-11-12 $37.05 $37.12 $36.84 $36.90 $29.92 611,641
2018-11-09 $37.15 $37.22 $37.00 $37.12 $30.10 518,779
2018-11-08 $37.51 $37.52 $37.18 $37.30 $30.25 539,712
2018-11-07 $37.54 $37.63 $37.47 $37.63 $30.52 568,569
2018-11-06 $36.89 $37.08 $36.89 $37.05 $30.05 588,742
2018-11-05 $36.68 $36.88 $36.68 $36.76 $29.81 473,838
2018-11-02 $37.03 $37.07 $36.62 $36.81 $29.85 537,174
2018-11-01 $36.79 $37.02 $36.75 $36.98 $29.99 496,507
2018-10-31 $36.43 $36.58 $36.43 $36.44 $29.55 566,525
2018-10-30 $36.44 $36.74 $36.44 $36.74 $29.79 343,950
2018-10-29 $36.94 $37.00 $36.33 $36.57 $29.66 630,053
2018-10-26 $36.50 $36.78 $36.33 $36.69 $29.75 513,408
2018-10-25 $36.56 $36.74 $36.52 $36.62 $29.70 682,421
2018-10-24 $36.72 $36.80 $36.24 $36.29 $29.43 679,367
2018-10-23 $36.56 $36.91 $36.46 $36.80 $29.84 594,060
2018-10-22 $37.08 $37.18 $36.94 $36.94 $29.96 771,176
2018-10-19 $37.16 $37.27 $37.10 $37.12 $30.10 299,214
2018-10-18 $37.28 $37.36 $36.91 $36.97 $29.98 237,655
2018-10-17 $37.16 $37.26 $37.07 $37.13 $30.11 212,776
2018-10-16 $36.88 $37.09 $36.84 $37.07 $30.06 199,720
2018-10-15 $36.27 $36.51 $36.27 $36.35 $29.48 250,705
2018-10-12 $36.50 $36.50 $36.15 $36.39 $29.51 352,607
2018-10-11 $36.76 $36.80 $36.33 $36.46 $29.57 257,340
2018-10-10 $37.11 $37.24 $36.60 $36.61 $29.69 396,217
2018-10-09 $37.03 $37.34 $37.03 $37.28 $30.23 263,093
2018-10-08 $36.72 $37.01 $36.72 $36.96 $29.97 283,961
2018-10-05 $36.89 $36.97 $36.72 $36.79 $29.83 884,888
2018-10-04 $37.12 $37.15 $36.77 $36.86 $29.89 291,034
2018-10-03 $37.81 $37.89 $37.55 $37.57 $30.47 519,137
2018-10-02 $37.74 $37.84 $37.69 $37.77 $30.63 374,544
2018-10-01 $38.21 $38.28 $38.15 $38.15 $30.94 262,662
2018-09-28 $38.22 $38.33 $38.17 $38.25 $31.02 301,503
2018-09-27 $38.49 $38.66 $38.46 $38.48 $31.21 265,305
2018-09-26 $38.57 $38.77 $38.52 $38.55 $31.26 357,476
2018-09-25 $38.41 $38.45 $38.34 $38.41 $31.15 483,867
2018-09-24 $38.51 $38.55 $38.35 $38.39 $31.13 383,197
2018-09-21 $38.94 $38.95 $38.86 $38.93 $31.25 205,126
2018-09-20 $39.16 $39.24 $39.11 $39.24 $31.49 343,502
2018-09-19 $38.93 $39.04 $38.93 $38.93 $31.25 598,914
2018-09-18 $39.01 $39.15 $39.01 $39.07 $31.36 181,027
2018-09-17 $38.88 $38.95 $38.78 $38.81 $31.15 136,487
2018-09-14 $38.79 $38.84 $38.63 $38.71 $31.07 220,155
2018-09-13 $38.97 $39.02 $38.80 $38.83 $31.16 236,036
2018-09-12 $38.60 $38.77 $38.57 $38.69 $31.05 563,020
2018-09-11 $38.33 $38.50 $38.24 $38.48 $30.88 446,636
2018-09-10 $38.41 $38.42 $38.32 $38.34 $30.77 259,053
2018-09-07 $38.38 $38.47 $38.26 $38.30 $30.74 295,853
2018-09-06 $38.60 $38.69 $38.46 $38.56 $30.95 604,503
2018-09-05 $38.67 $38.67 $38.49 $38.60 $30.98 603,721
2018-09-04 $38.70 $38.81 $38.65 $38.77 $31.12 943,817
2018-08-31 $39.19 $39.41 $39.09 $39.22 $31.48 341,741
2018-08-30 $39.20 $39.34 $39.19 $39.28 $31.53 819,641
2018-08-29 $39.51 $39.73 $39.51 $39.73 $31.89 555,735
2018-08-28 $39.60 $39.67 $39.50 $39.51 $31.71 342,092
2018-08-27 $39.40 $39.53 $39.40 $39.46 $31.67 500,398
2018-08-24 $39.04 $39.20 $39.04 $39.15 $31.42 332,220
2018-08-23 $39.07 $39.15 $38.92 $38.96 $31.27 1,157,751
2018-08-22 $39.24 $39.34 $39.20 $39.20 $31.46 1,002,732
2018-08-21 $39.11 $39.23 $39.07 $39.13 $31.41 526,849
2018-08-20 $38.96 $39.07 $38.96 $39.06 $31.35 275,331
2018-08-17 $38.52 $38.88 $38.52 $38.80 $31.14 318,362
2018-08-16 $38.56 $38.67 $38.53 $38.55 $30.94 299,159
2018-08-15 $38.13 $38.34 $38.11 $38.28 $30.72 645,416
2018-08-14 $38.51 $38.57 $38.42 $38.49 $30.89 148,438
2018-08-13 $38.73 $38.75 $38.54 $38.59 $30.97 585,006
2018-08-10 $38.77 $38.89 $38.70 $38.77 $31.12 717,641
2018-08-09 $39.41 $39.50 $39.30 $39.33 $31.57 281,420
2018-08-08 $39.41 $39.57 $39.41 $39.47 $31.68 1,651,988
2018-08-07 $39.27 $39.62 $39.27 $39.50 $31.70 370,872
2018-08-06 $39.27 $39.42 $39.25 $39.37 $31.60 268,263
2018-08-03 $39.31 $39.56 $39.31 $39.55 $31.74 325,332
2018-08-02 $39.19 $39.42 $39.19 $39.39 $31.61 268,016
2018-08-01 $39.55 $39.55 $39.36 $39.50 $31.70 469,932
2018-07-31 $39.75 $39.83 $39.68 $39.74 $31.90 235,591
2018-07-30 $39.55 $39.68 $39.55 $39.56 $31.75 184,941
2018-07-27 $39.56 $39.66 $39.46 $39.49 $31.69 204,637
2018-07-26 $39.48 $39.57 $39.38 $39.43 $31.65 349,626
2018-07-25 $39.56 $39.87 $39.50 $39.76 $31.91 393,860
2018-07-24 $39.53 $39.68 $39.46 $39.52 $31.72 405,773
2018-07-23 $39.36 $39.41 $39.31 $39.39 $31.61 353,350
2018-07-20 $39.33 $39.58 $39.33 $39.58 $31.77 1,236,006
2018-07-19 $38.98 $39.25 $38.98 $39.15 $31.42 391,014
2018-07-18 $39.30 $39.46 $39.30 $39.37 $31.60 175,553
2018-07-17 $39.25 $39.46 $39.25 $39.40 $31.62 291,395
2018-07-16 $39.41 $39.47 $39.34 $39.39 $31.61 168,514
2018-07-13 $39.33 $39.43 $39.30 $39.41 $31.63 431,315
2018-07-12 $39.33 $39.44 $39.32 $39.39 $31.61 448,881
2018-07-11 $39.44 $39.52 $39.13 $39.18 $31.45 858,867
2018-07-10 $39.63 $39.70 $39.63 $39.70 $31.86 273,368
2018-07-09 $39.87 $39.94 $39.77 $39.81 $31.95 452,035
2018-07-06 $39.53 $39.74 $39.53 $39.63 $31.81 596,052
2018-07-05 $39.38 $39.45 $39.29 $39.36 $31.59 361,300
2018-07-03 $39.12 $39.19 $39.04 $39.09 $31.37 178,957
2018-07-02 $38.68 $38.89 $38.65 $38.86 $31.19 671,860
2018-06-29 $39.09 $39.23 $39.09 $39.14 $31.41 670,609
2018-06-28 $38.77 $38.90 $38.71 $38.86 $31.19 1,087,327
2018-06-27 $39.07 $39.16 $38.74 $38.74 $31.09 573,140
2018-06-26 $39.28 $39.31 $39.18 $39.21 $31.47 501,599
2018-06-25 $39.14 $39.21 $38.99 $39.05 $31.34 274,222
2018-06-22 $39.43 $39.45 $39.28 $39.31 $31.55 303,581
2018-06-21 $39.04 $39.11 $38.93 $38.94 $31.25 824,428
2018-06-20 $39.24 $39.24 $39.09 $39.12 $31.40 266,782
2018-06-19 $38.82 $39.03 $38.82 $39.01 $31.31 237,723
2018-06-18 $39.20 $39.26 $39.12 $39.22 $31.48 411,277
2018-06-15 $39.35 $39.46 $39.32 $39.43 $31.65 411,388
2018-06-14 $39.96 $39.99 $39.79 $39.82 $31.67 343,694
2018-06-13 $40.05 $40.12 $39.78 $39.97 $31.79 331,380
2018-06-12 $40.09 $40.19 $39.98 $40.04 $31.85 454,304
2018-06-11 $40.20 $40.35 $40.20 $40.22 $31.99 259,686
2018-06-08 $40.29 $40.35 $40.17 $40.30 $32.05 128,295
2018-06-07 $40.42 $40.46 $40.22 $40.22 $31.99 626,905
2018-06-06 $40.53 $40.53 $40.41 $40.53 $32.24 435,262
2018-06-05 $40.25 $40.35 $40.22 $40.27 $32.03 402,803
2018-06-04 $40.40 $40.55 $40.30 $40.31 $32.06 511,951
2018-06-01 $39.98 $40.08 $39.91 $39.97 $31.79 775,877
2018-05-31 $39.96 $40.10 $39.89 $39.98 $31.80 580,222
2018-05-30 $39.98 $40.20 $39.94 $40.15 $31.93 944,817
2018-05-29 $39.71 $39.84 $39.55 $39.74 $31.61 547,074
2018-05-25 $40.09 $40.17 $40.05 $40.13 $31.92 286,346
2018-05-24 $40.15 $40.22 $40.00 $40.17 $31.95 248,721
2018-05-23 $39.86 $40.10 $39.85 $40.10 $31.89 480,169
2018-05-22 $40.20 $40.30 $40.03 $40.03 $31.84 1,060,065
2018-05-21 $40.04 $40.13 $39.97 $40.13 $31.92 339,871
2018-05-18 $39.86 $39.94 $39.84 $39.87 $31.71 384,676
2018-05-17 $40.10 $40.10 $39.91 $39.99 $31.81 492,134
2018-05-16 $40.17 $40.24 $40.10 $40.19 $31.97 605,591
2018-05-15 $40.41 $40.43 $40.24 $40.38 $32.12 329,965
2018-05-14 $41.07 $41.10 $40.88 $40.89 $32.52 315,179
2018-05-11 $40.86 $40.95 $40.76 $40.76 $32.42 439,482
2018-05-10 $40.65 $40.80 $40.59 $40.70 $32.37 253,812
2018-05-09 $40.35 $40.49 $40.34 $40.44 $32.16 482,765
2018-05-08 $40.46 $40.57 $40.37 $40.55 $32.25 1,217,808
2018-05-07 $40.55 $40.62 $40.46 $40.52 $32.23 225,801
2018-05-04 $40.17 $40.60 $40.17 $40.55 $32.25 198,424
2018-05-03 $40.41 $40.61 $40.23 $40.60 $32.29 488,515
2018-05-02 $40.61 $40.72 $40.39 $40.41 $32.14 499,322
2018-05-01 $40.70 $40.80 $40.54 $40.73 $32.39 864,779
2018-04-30 $40.87 $40.98 $40.74 $40.81 $32.46 676,174
2018-04-27 $40.61 $40.78 $40.57 $40.75 $32.41 246,098
2018-04-26 $40.47 $40.60 $40.42 $40.53 $32.24 470,981
2018-04-25 $40.18 $40.25 $40.07 $40.17 $31.95 435,011
2018-04-24 $40.45 $40.48 $40.18 $40.29 $32.04 455,728
2018-04-23 $40.44 $40.44 $40.24 $40.35 $32.09 390,494
2018-04-20 $40.53 $40.62 $40.46 $40.62 $32.31 1,867,829
2018-04-19 $40.81 $40.92 $40.59 $40.68 $32.35 440,596
2018-04-18 $40.88 $40.99 $40.81 $40.90 $32.53 229,855
2018-04-17 $40.64 $40.86 $40.55 $40.78 $32.43 706,913
2018-04-16 $40.50 $40.55 $40.42 $40.50 $32.21 464,625
2018-04-13 $40.53 $40.56 $40.40 $40.52 $32.23 319,023
2018-04-12 $40.51 $40.64 $40.51 $40.55 $32.25 675,684
2018-04-11 $40.41 $40.70 $40.41 $40.56 $32.26 715,246
2018-04-10 $40.58 $40.69 $40.50 $40.62 $32.31 466,243
2018-04-09 $40.42 $40.60 $40.34 $40.35 $32.09 303,731
2018-04-06 $40.17 $40.36 $39.96 $40.07 $31.87 481,147
2018-04-05 $40.28 $40.34 $40.16 $40.24 $32.00 568,575
2018-04-04 $39.67 $40.30 $39.67 $40.28 $32.04 459,445
2018-04-03 $39.92 $39.93 $39.69 $39.91 $31.74 432,986
2018-04-02 $40.03 $40.05 $39.51 $39.68 $31.56 1,240,437
2018-03-29 $39.94 $40.20 $39.90 $40.02 $31.83 641,504
2018-03-28 $39.62 $39.88 $39.52 $39.68 $31.56 284,912
2018-03-27 $39.65 $39.76 $39.24 $39.38 $31.32 489,735
2018-03-26 $39.58 $39.71 $39.27 $39.61 $31.50 1,477,877
2018-03-23 $39.67 $39.77 $39.16 $39.16 $31.15 1,342,602
2018-03-22 $39.64 $39.82 $39.42 $39.42 $31.35 2,007,614
2018-03-21 $39.71 $40.02 $39.71 $39.91 $31.74 224,294
2018-03-20 $39.86 $39.93 $39.78 $39.84 $31.69 156,072
2018-03-19 $39.83 $39.88 $39.65 $39.86 $31.70 207,201
2018-03-16 $39.76 $39.87 $39.69 $39.69 $31.57 183,622
2018-03-15 $40.06 $40.17 $39.93 $39.99 $31.65 193,811
2018-03-14 $40.14 $40.20 $39.92 $40.02 $31.67 260,688
2018-03-13 $40.05 $40.17 $39.71 $39.76 $31.46 375,693
2018-03-12 $39.87 $39.96 $39.83 $39.91 $31.58 794,246
2018-03-09 $39.91 $40.05 $39.86 $40.03 $31.68 448,854
2018-03-08 $39.88 $39.98 $39.78 $39.97 $31.63 1,296,737
2018-03-07 $39.66 $39.84 $39.55 $39.80 $31.50 318,936
2018-03-06 $39.63 $39.69 $39.51 $39.60 $31.34 335,062
2018-03-05 $39.25 $39.66 $39.24 $39.59 $31.33 537,879
2018-03-02 $39.19 $39.53 $39.12 $39.51 $31.27 501,236
2018-03-01 $39.35 $39.54 $38.93 $39.12 $30.96 608,245
2018-02-28 $39.61 $39.69 $39.24 $39.24 $31.05 956,987
2018-02-27 $40.11 $40.17 $39.64 $39.65 $31.38 853,962
2018-02-26 $40.31 $40.54 $40.23 $40.53 $32.07 380,542
2018-02-23 $39.93 $40.13 $39.91 $40.10 $31.73 340,547
2018-02-22 $39.52 $39.79 $39.49 $39.50 $31.26 1,428,703
2018-02-21 $39.75 $39.94 $39.39 $39.39 $31.17 814,653
2018-02-20 $39.80 $39.90 $39.61 $39.71 $31.42 375,785
2018-02-16 $39.81 $40.07 $39.78 $39.91 $31.58 384,916
2018-02-15 $39.59 $39.70 $39.39 $39.68 $31.40 352,482
2018-02-14 $38.92 $39.55 $38.89 $39.54 $31.29 593,959
2018-02-13 $39.05 $39.33 $39.05 $39.30 $31.10 444,943
2018-02-12 $39.02 $39.30 $38.89 $39.18 $31.00 808,421
2018-02-09 $38.86 $39.05 $38.07 $38.86 $30.75 1,264,700
2018-02-08 $39.46 $39.48 $38.51 $38.52 $30.48 2,161,849
2018-02-07 $39.63 $39.92 $39.42 $39.42 $31.19 1,176,500
2018-02-06 $38.99 $39.91 $38.96 $39.81 $31.50 1,047,899
2018-02-05 $40.12 $40.30 $39.20 $39.29 $31.09 1,553,343
2018-02-02 $41.00 $41.07 $40.68 $40.72 $32.22 753,431
2018-02-01 $41.52 $41.65 $41.49 $41.57 $32.90 542,426
2018-01-31 $41.92 $42.06 $41.75 $42.06 $33.28 773,728
2018-01-30 $41.77 $41.85 $41.52 $41.61 $32.93 419,024
2018-01-29 $41.92 $41.95 $41.78 $41.81 $33.09 460,579
2018-01-26 $42.38 $42.54 $42.33 $42.45 $33.59 362,916
2018-01-25 $42.31 $42.39 $41.96 $42.09 $33.31 828,904
2018-01-24 $42.30 $42.40 $42.15 $42.23 $33.42 665,172
2018-01-23 $41.80 $41.98 $41.80 $41.97 $33.21 791,402
2018-01-22 $41.48 $41.81 $41.48 $41.80 $33.08 1,444,046
2018-01-19 $41.56 $41.60 $41.45 $41.53 $32.86 307,664
2018-01-18 $41.38 $41.52 $41.38 $41.48 $32.82 570,185
2018-01-17 $41.45 $41.71 $41.37 $41.53 $32.86 584,229
2018-01-16 $41.25 $41.36 $41.20 $41.24 $32.63 366,041
2018-01-12 $40.91 $41.12 $40.89 $41.11 $32.53 372,410
2018-01-11 $40.79 $40.89 $40.73 $40.82 $32.30 1,272,729
2018-01-10 $40.89 $40.89 $40.75 $40.87 $32.34 1,976,518
2018-01-09 $41.11 $41.20 $41.08 $41.15 $32.56 456,968
2018-01-08 $41.06 $41.10 $41.00 $41.09 $32.52 259,105
2018-01-05 $40.91 $41.08 $40.84 $41.08 $32.51 1,356,262
2018-01-04 $40.81 $40.91 $40.78 $40.90 $32.37 270,852
2018-01-03 $40.77 $40.96 $40.77 $40.96 $32.41 362,245
2018-01-02 $40.54 $40.73 $40.54 $40.73 $32.23 431,182
2017-12-29 $40.65 $40.67 $40.44 $40.49 $32.04 1,037,117
2017-12-28 $40.52 $40.59 $40.48 $40.52 $32.06 466,919
2017-12-27 $40.28 $40.40 $40.25 $40.38 $31.95 347,507
2017-12-26 $40.06 $40.13 $40.03 $40.12 $31.75 323,851
2017-12-22 $39.90 $40.06 $39.88 $40.06 $31.70 329,947
2017-12-21 $39.95 $40.10 $39.94 $40.08 $31.72 4,238,989
2017-12-20 $40.06 $40.13 $39.97 $40.05 $31.69 930,451
2017-12-19 $40.19 $40.23 $40.07 $40.12 $31.75 587,406
2017-12-18 $40.20 $40.36 $40.19 $40.25 $31.85 726,312
2017-12-15 $39.84 $39.93 $39.78 $39.86 $31.54 472,967
2017-12-14 $40.11 $40.20 $40.07 $40.10 $31.57 474,582
2017-12-13 $39.94 $40.16 $39.91 $40.09 $31.56 783,975
2017-12-12 $39.67 $39.76 $39.63 $39.71 $31.26 650,730
2017-12-11 $39.55 $39.64 $39.55 $39.59 $31.16 634,566
2017-12-08 $39.60 $39.66 $39.53 $39.66 $31.22 424,232
2017-12-07 $39.34 $39.52 $39.29 $39.51 $31.10 1,709,080
2017-12-06 $39.49 $39.54 $39.42 $39.48 $31.08 323,623
2017-12-05 $39.45 $39.56 $39.39 $39.41 $31.02 377,398
2017-12-04 $39.44 $39.45 $39.23 $39.26 $30.90 422,405
2017-12-01 $39.32 $39.42 $39.24 $39.41 $31.02 614,539
2017-11-30 $39.41 $39.53 $39.39 $39.41 $31.02 399,210
2017-11-29 $39.35 $39.38 $39.15 $39.22 $30.87 529,644
2017-11-28 $39.36 $39.50 $39.33 $39.48 $31.08 1,195,153
2017-11-27 $39.45 $39.48 $39.29 $39.31 $30.94 521,147
2017-11-24 $39.38 $39.40 $39.35 $39.35 $30.97 385,612
2017-11-22 $39.14 $39.22 $39.06 $39.17 $30.83 307,945
2017-11-21 $39.09 $39.21 $39.08 $39.08 $30.76 1,933,707
2017-11-20 $38.91 $38.95 $38.85 $38.85 $30.58 283,875
2017-11-17 $38.80 $38.85 $38.74 $38.75 $30.50 318,517
2017-11-16 $38.66 $38.81 $38.61 $38.76 $30.51 235,446
2017-11-15 $38.28 $38.40 $38.23 $38.40 $30.23 644,211
2017-11-14 $38.43 $38.48 $38.36 $38.45 $30.27 324,210
2017-11-13 $38.30 $38.45 $38.24 $38.42 $30.24 194,663
2017-11-10 $38.60 $38.68 $38.56 $38.61 $30.39 601,918
2017-11-09 $38.61 $38.76 $38.55 $38.68 $30.45 2,157,151
2017-11-08 $38.65 $38.79 $38.63 $38.77 $30.52 274,964
2017-11-07 $38.46 $38.49 $38.35 $38.41 $30.23 256,823
2017-11-06 $38.29 $38.52 $38.24 $38.51 $30.31 520,377
2017-11-03 $38.52 $38.56 $38.38 $38.50 $30.31 321,692
2017-11-02 $38.42 $38.48 $38.38 $38.45 $30.27 387,290
2017-11-01 $38.39 $38.45 $38.29 $38.30 $30.15 505,759
2017-10-31 $38.28 $38.47 $38.27 $38.47 $30.28 462,078
2017-10-30 $38.11 $38.21 $38.09 $38.21 $30.08 576,684
2017-10-27 $38.05 $38.20 $38.00 $38.17 $30.05 358,301
2017-10-26 $38.11 $38.18 $38.00 $38.00 $29.91 471,910
2017-10-25 $38.11 $38.16 $37.90 $38.06 $29.96 466,365
2017-10-24 $38.40 $38.43 $38.31 $38.36 $30.20 258,394
2017-10-23 $38.44 $38.44 $38.29 $38.30 $30.15 419,502
2017-10-20 $38.68 $38.68 $38.55 $38.64 $30.42 1,667,346
2017-10-19 $38.75 $38.81 $38.71 $38.81 $30.55 307,218
2017-10-18 $38.81 $38.93 $38.78 $38.86 $30.59 485,663
2017-10-17 $38.66 $38.73 $38.60 $38.69 $30.46 281,854
2017-10-16 $38.82 $38.82 $38.70 $38.73 $30.49 282,444
2017-10-13 $38.85 $38.92 $38.77 $38.78 $30.53 362,068
2017-10-12 $38.60 $38.74 $38.60 $38.67 $30.44 283,457
2017-10-11 $38.50 $38.65 $38.50 $38.65 $30.42 505,894
2017-10-10 $38.33 $38.47 $38.33 $38.43 $30.25 367,332
2017-10-09 $38.22 $38.26 $38.14 $38.16 $30.04 428,967
2017-10-06 $38.00 $38.16 $37.93 $38.15 $30.03 264,539
2017-10-05 $38.19 $38.30 $38.19 $38.22 $30.09 1,277,755
2017-10-04 $38.26 $38.31 $38.18 $38.27 $30.12 275,864
2017-10-03 $38.34 $38.47 $38.30 $38.47 $30.28 502,699
2017-10-02 $38.26 $38.37 $38.24 $38.29 $30.14 521,732
2017-09-29 $38.31 $38.44 $38.25 $38.38 $30.21 256,180
2017-09-28 $37.99 $38.13 $37.99 $38.11 $30.00 564,003
2017-09-27 $38.05 $38.13 $38.00 $38.12 $30.01 749,388
2017-09-26 $38.37 $38.42 $38.20 $38.29 $30.14 489,285
2017-09-25 $38.44 $38.46 $38.31 $38.37 $30.20 330,059
2017-09-22 $38.59 $38.64 $38.51 $38.58 $30.37 310,549
2017-09-21 $38.48 $38.53 $38.41 $38.41 $30.23 529,052
2017-09-20 $38.83 $38.91 $38.48 $38.68 $30.45 440,116
2017-09-19 $38.84 $38.84 $38.71 $38.78 $30.53 315,985
2017-09-18 $38.98 $39.06 $38.84 $38.90 $30.62 282,409
2017-09-15 $38.99 $39.05 $38.92 $39.01 $30.71 288,437
2017-09-14 $39.09 $39.25 $39.09 $39.22 $30.61 200,342
2017-09-13 $39.32 $39.34 $39.12 $39.14 $30.55 183,986
2017-09-12 $39.43 $39.52 $39.43 $39.43 $30.77 852,948
2017-09-11 $39.63 $39.70 $39.55 $39.60 $30.91 504,801
2017-09-08 $39.66 $39.71 $39.61 $39.61 $30.91 401,513
2017-09-07 $39.52 $39.65 $39.52 $39.59 $30.90 1,164,527
2017-09-06 $39.13 $39.30 $39.13 $39.27 $30.65 721,765
2017-09-05 $39.06 $39.15 $38.88 $39.03 $30.46 522,569
2017-09-01 $39.15 $39.18 $39.04 $39.07 $30.49 373,722
2017-08-31 $39.02 $39.23 $38.99 $39.22 $30.61 506,820
2017-08-30 $38.79 $38.85 $38.75 $38.80 $30.28 223,938
2017-08-29 $38.87 $38.97 $38.86 $38.86 $30.33 246,506
2017-08-28 $38.91 $38.98 $38.87 $38.94 $30.39 317,498
2017-08-25 $38.69 $38.91 $38.63 $38.82 $30.30 316,998
2017-08-24 $38.92 $38.99 $38.83 $38.87 $30.34 177,619
2017-08-23 $38.84 $39.01 $38.84 $39.01 $30.44 196,500
2017-08-22 $39.03 $39.10 $38.99 $39.04 $30.47 604,127
2017-08-21 $38.91 $39.03 $38.90 $38.97 $30.41 148,822
2017-08-18 $39.01 $39.05 $38.93 $38.98 $30.42 265,672
2017-08-17 $39.03 $39.13 $38.83 $38.83 $30.30 366,136
2017-08-16 $38.94 $39.15 $38.93 $39.08 $30.50 665,432
2017-08-15 $38.65 $38.79 $38.65 $38.75 $30.24 187,182
2017-08-14 $38.85 $38.98 $38.83 $38.94 $30.39 230,001
2017-08-11 $38.69 $38.80 $38.63 $38.68 $30.19 189,393
2017-08-10 $38.90 $38.97 $38.68 $38.68 $30.19 652,237
2017-08-09 $38.94 $39.10 $38.92 $39.06 $30.48 347,495
2017-08-08 $39.09 $39.15 $39.00 $39.06 $30.48 711,596
2017-08-07 $39.12 $39.23 $39.11 $39.21 $30.60 275,268
2017-08-04 $39.36 $39.44 $39.22 $39.35 $30.71 399,929
2017-08-03 $39.34 $39.47 $39.31 $39.43 $30.77 347,340
2017-08-02 $39.30 $39.42 $39.29 $39.38 $30.73 277,846
2017-08-01 $39.45 $39.55 $39.41 $39.48 $30.81 399,929
2017-07-31 $39.25 $39.38 $39.19 $39.35 $30.71 403,018
2017-07-28 $39.15 $39.33 $39.09 $39.29 $30.66 705,426
2017-07-27 $39.28 $39.31 $39.03 $39.14 $30.55 233,598
2017-07-26 $38.84 $39.12 $38.82 $39.07 $30.49 392,277
2017-07-25 $39.04 $39.05 $38.90 $38.90 $30.36 326,038
2017-07-24 $38.93 $39.02 $38.83 $38.96 $30.41 368,094
2017-07-21 $38.90 $38.96 $38.82 $38.95 $30.40 329,799
2017-07-20 $38.87 $38.98 $38.83 $38.96 $30.41 1,485,313
2017-07-19 $38.78 $38.85 $38.73 $38.79 $30.27 830,216
2017-07-18 $38.50 $38.53 $38.48 $38.52 $30.06 248,480
2017-07-17 $38.19 $38.25 $38.11 $38.16 $29.78 285,562
2017-07-14 $38.09 $38.29 $38.07 $38.25 $29.85 342,190
2017-07-13 $37.69 $37.78 $37.68 $37.74 $29.45 222,306
2017-07-12 $37.34 $37.59 $37.34 $37.57 $29.32 559,059
2017-07-11 $37.18 $37.35 $37.13 $37.31 $29.12 313,269
2017-07-10 $37.45 $37.56 $37.45 $37.54 $29.30 254,791
2017-07-07 $37.39 $37.53 $37.35 $37.47 $29.24 406,943
2017-07-06 $37.57 $37.67 $37.51 $37.51 $29.27 1,489,834
2017-07-05 $37.55 $37.73 $37.52 $37.70 $29.42 521,066
2017-07-03 $37.76 $37.86 $37.75 $37.76 $29.47 824,430
2017-06-30 $38.03 $38.16 $37.98 $38.10 $29.73 646,289
2017-06-29 $38.34 $38.34 $38.03 $38.18 $29.80 439,167
2017-06-28 $38.36 $38.39 $38.30 $38.36 $29.94 1,256,472
2017-06-27 $38.43 $38.43 $38.28 $38.32 $29.91 475,438
2017-06-26 $38.62 $38.70 $38.51 $38.52 $30.06 418,324
2017-06-23 $38.57 $38.62 $38.52 $38.60 $30.12 230,591
2017-06-22 $38.46 $38.54 $38.41 $38.43 $29.99 1,047,671
2017-06-21 $38.62 $38.65 $38.52 $38.59 $30.12 289,965
2017-06-20 $38.88 $38.90 $38.67 $38.69 $30.19 410,743
2017-06-19 $39.28 $39.36 $39.25 $39.33 $30.69 227,213
2017-06-16 $39.30 $39.38 $39.21 $39.38 $30.73 208,373
2017-06-15 $39.55 $39.63 $39.47 $39.62 $30.63 410,742
2017-06-14 $40.00 $40.06 $39.72 $39.82 $30.78 570,682
2017-06-13 $39.67 $39.72 $39.59 $39.72 $30.71 261,117
2017-06-12 $39.31 $39.34 $39.22 $39.33 $30.40 265,807
2017-06-09 $39.25 $39.40 $39.17 $39.32 $30.40 473,867
2017-06-08 $39.56 $39.62 $39.46 $39.61 $30.62 1,328,219
2017-06-07 $39.68 $39.80 $39.66 $39.77 $30.74 311,433
2017-06-06 $39.59 $39.62 $39.56 $39.61 $30.62 331,907
2017-06-05 $39.64 $39.69 $39.59 $39.67 $30.67 581,118
2017-06-02 $39.61 $39.82 $39.60 $39.78 $30.75 463,393
2017-06-01 $39.39 $39.50 $39.33 $39.49 $30.53 785,383
2017-05-31 $39.18 $39.20 $39.08 $39.13 $30.25 541,117
2017-05-30 $38.94 $39.02 $38.87 $39.01 $30.16 213,885
2017-05-26 $38.96 $39.05 $38.95 $39.01 $30.16 258,415
2017-05-25 $38.95 $39.03 $38.94 $38.95 $30.11 220,277
2017-05-24 $38.77 $38.95 $38.75 $38.94 $30.10 625,831
2017-05-23 $38.89 $38.93 $38.77 $38.79 $29.99 207,766
2017-05-22 $38.88 $38.95 $38.86 $38.87 $30.05 288,541
2017-05-19 $38.75 $38.83 $38.71 $38.83 $30.02 236,674
2017-05-18 $38.54 $38.67 $38.54 $38.60 $29.84 730,265
2017-05-17 $38.82 $38.88 $38.73 $38.73 $29.94 757,931
2017-05-16 $38.79 $38.90 $38.78 $38.87 $30.05 481,453
2017-05-15 $38.82 $38.88 $38.78 $38.86 $30.04 203,418
2017-05-12 $38.54 $38.66 $38.52 $38.66 $29.89 661,064
2017-05-11 $38.45 $38.59 $38.42 $38.59 $29.83 549,813
2017-05-10 $38.52 $38.60 $38.50 $38.57 $29.82 553,671
2017-05-09 $38.50 $38.57 $38.47 $38.53 $29.79 365,438
2017-05-08 $38.66 $38.66 $38.48 $38.57 $29.82 979,392
2017-05-05 $38.33 $38.62 $38.30 $38.57 $29.82 317,210
2017-05-04 $38.28 $38.36 $38.26 $38.35 $29.65 424,654
2017-05-03 $38.46 $38.49 $38.39 $38.43 $29.71 437,142
2017-05-02 $38.50 $38.61 $38.49 $38.61 $29.85 545,552
2017-05-01 $38.30 $38.32 $38.18 $38.18 $29.51 1,129,086
2017-04-28 $38.15 $38.19 $38.10 $38.18 $29.51 627,183
2017-04-27 $38.32 $38.40 $38.25 $38.40 $29.68 294,776
2017-04-26 $38.33 $38.44 $38.30 $38.35 $29.65 302,610
2017-04-25 $38.47 $38.56 $38.46 $38.49 $29.75 277,523
2017-04-24 $38.34 $38.42 $38.27 $38.33 $29.63 517,339
2017-04-21 $38.16 $38.18 $38.08 $38.14 $29.48 453,807
2017-04-20 $38.33 $38.38 $38.28 $38.33 $29.63 1,691,607
2017-04-19 $38.33 $38.34 $38.12 $38.18 $29.51 334,895
2017-04-18 $38.30 $38.51 $38.27 $38.50 $29.76 417,184
2017-04-17 $38.42 $38.53 $38.42 $38.48 $29.75 260,035
2017-04-13 $38.11 $38.18 $38.05 $38.05 $29.41 614,656
2017-04-12 $38.02 $38.13 $37.92 $38.13 $29.48 763,212
2017-04-11 $37.73 $37.91 $37.67 $37.91 $29.31 408,522
2017-04-10 $37.58 $37.58 $37.49 $37.57 $29.04 296,971
2017-04-07 $37.73 $37.81 $37.69 $37.72 $29.16 356,823
2017-04-06 $37.62 $37.74 $37.62 $37.72 $29.16 1,695,329
2017-04-05 $37.45 $37.55 $37.38 $37.38 $28.90 1,684,768
2017-04-04 $37.38 $37.44 $37.30 $37.44 $28.94 468,811
2017-04-03 $37.20 $37.38 $37.13 $37.36 $28.88 534,346
2017-03-31 $37.20 $37.43 $37.20 $37.40 $28.91 301,611
2017-03-30 $37.33 $37.36 $37.23 $37.23 $28.78 383,958
2017-03-29 $37.32 $37.44 $37.30 $37.43 $28.93 334,474
2017-03-28 $37.35 $37.40 $37.30 $37.33 $28.86 591,110
2017-03-27 $37.41 $37.47 $37.36 $37.36 $28.88 855,535
2017-03-24 $37.29 $37.43 $37.28 $37.38 $28.90 451,514
2017-03-23 $37.17 $37.35 $37.14 $37.27 $28.81 435,030
2017-03-22 $37.09 $37.22 $37.08 $37.12 $28.70 732,824
2017-03-21 $37.29 $37.35 $37.01 $37.02 $28.62 721,100
2017-03-20 $37.30 $37.39 $37.24 $37.29 $28.83 504,280
2017-03-17 $37.23 $37.39 $37.22 $37.27 $28.81 317,050
2017-03-16 $37.31 $37.39 $37.27 $37.37 $28.74 408,836
2017-03-15 $36.45 $36.96 $36.39 $36.93 $28.40 625,970
2017-03-14 $36.34 $36.39 $36.29 $36.35 $27.95 391,456
2017-03-13 $36.60 $36.70 $36.60 $36.65 $28.18 1,138,902
2017-03-10 $36.53 $36.61 $36.46 $36.58 $28.13 504,888
2017-03-09 $36.57 $36.65 $36.52 $36.57 $28.12 585,418
2017-03-08 $36.75 $36.75 $36.54 $36.55 $28.10 1,292,860
2017-03-07 $36.88 $36.93 $36.84 $36.87 $28.35 689,886
2017-03-06 $37.10 $37.10 $36.97 $37.05 $28.49 321,689
2017-03-03 $36.96 $37.15 $36.93 $37.11 $28.54 997,619
2017-03-02 $37.02 $37.07 $36.93 $36.96 $28.42 414,787
2017-03-01 $37.32 $37.51 $37.30 $37.43 $28.78 502,952
2017-02-28 $37.35 $37.49 $37.34 $37.40 $28.76 585,050
2017-02-27 $37.40 $37.46 $37.30 $37.40 $28.76 632,196
2017-02-24 $37.41 $37.58 $37.40 $37.55 $28.87 329,976
2017-02-23 $37.60 $37.70 $37.56 $37.63 $28.94 469,581
2017-02-22 $37.24 $37.47 $37.24 $37.46 $28.80 1,380,473
2017-02-21 $37.30 $37.39 $37.28 $37.37 $28.74 2,890,682
2017-02-17 $37.43 $37.47 $37.36 $37.46 $28.80 638,666
2017-02-16 $37.37 $37.53 $37.35 $37.50 $28.84 1,052,245
2017-02-15 $37.20 $37.47 $37.20 $37.47 $28.81 3,006,634
2017-02-14 $37.41 $37.42 $37.17 $37.40 $28.76 626,971
2017-02-13 $37.40 $37.43 $37.31 $37.39 $28.75 443,683
2017-02-10 $37.32 $37.54 $37.30 $37.50 $28.84 369,410
2017-02-09 $37.58 $37.58 $37.42 $37.46 $28.80 917,795
2017-02-08 $37.35 $37.38 $37.29 $37.30 $28.68 894,733
2017-02-07 $37.05 $37.17 $37.02 $37.10 $28.53 531,321
2017-02-06 $36.93 $37.02 $36.87 $37.02 $28.47 534,219
2017-02-03 $37.01 $37.17 $36.99 $37.09 $28.52 650,302
2017-02-02 $36.93 $36.98 $36.83 $36.89 $28.37 843,240
2017-02-01 $37.02 $37.06 $36.88 $36.98 $28.44 1,441,996
2017-01-31 $36.72 $36.92 $36.72 $36.91 $28.38 1,185,144
2017-01-30 $36.41 $36.58 $36.37 $36.56 $28.11 703,754
2017-01-27 $36.68 $36.69 $36.59 $36.60 $28.14 618,818
2017-01-26 $36.74 $36.77 $36.65 $36.65 $28.18 780,067
2017-01-25 $36.62 $36.83 $36.62 $36.82 $28.31 1,001,980
2017-01-24 $36.73 $36.82 $36.70 $36.80 $28.30 706,424
2017-01-23 $36.61 $36.81 $36.59 $36.76 $28.27 786,031
2017-01-20 $36.43 $36.47 $36.32 $36.47 $28.04 4,002,907
2017-01-19 $36.39 $36.39 $36.23 $36.33 $27.94 3,563,842
2017-01-18 $36.69 $36.79 $36.60 $36.69 $28.21 4,369,704
2017-01-17 $36.65 $36.71 $36.57 $36.67 $28.20 630,840
2017-01-13 $36.58 $36.69 $36.51 $36.66 $28.19 781,710
2017-01-12 $36.74 $36.77 $36.65 $36.70 $28.22 2,956,061
2017-01-11 $36.64 $36.93 $36.54 $36.85 $28.34 1,967,206
2017-01-10 $36.94 $37.04 $36.90 $36.94 $28.40 582,049
2017-01-09 $36.89 $37.00 $36.89 $36.96 $28.42 877,132
2017-01-06 $37.08 $37.15 $37.00 $37.03 $28.47 747,785
2017-01-05 $36.63 $37.05 $36.63 $37.04 $28.48 2,208,855
2017-01-04 $36.28 $36.49 $36.28 $36.49 $28.06 784,684
2017-01-03 $36.02 $36.12 $35.85 $36.11 $27.77 1,654,521
2016-12-30 $36.09 $36.16 $35.97 $36.08 $27.74 2,084,747
2016-12-29 $35.73 $35.81 $35.56 $35.78 $27.51 2,100,387
2016-12-28 $35.48 $35.53 $35.36 $35.41 $27.23 1,747,685
2016-12-27 $35.60 $35.69 $35.60 $35.66 $27.42 2,154,211
2016-12-23 $35.43 $35.52 $35.43 $35.47 $27.27 1,339,501
2016-12-22 $35.35 $35.41 $35.29 $35.30 $27.14 1,490,452
2016-12-21 $35.42 $35.53 $35.41 $35.44 $27.25 2,550,690
2016-12-20 $35.43 $35.46 $35.37 $35.43 $27.24 1,740,910
2016-12-19 $35.26 $35.40 $35.20 $35.20 $27.07 900,571
2016-12-16 $35.16 $35.33 $35.12 $35.20 $27.07 1,185,191
2016-12-15 $37.43 $37.53 $37.35 $37.46 $27.05 1,015,177
2016-12-14 $38.46 $38.60 $37.95 $38.01 $27.45 1,134,105
2016-12-13 $38.55 $38.75 $38.55 $38.65 $27.91 1,040,809
2016-12-12 $38.24 $38.37 $38.23 $38.34 $27.68 635,995
2016-12-09 $38.53 $38.58 $38.44 $38.55 $27.84 677,453
2016-12-08 $38.44 $38.58 $38.39 $38.52 $27.81 1,458,272
2016-12-07 $38.21 $38.60 $38.20 $38.55 $27.84 1,195,759
2016-12-06 $37.97 $38.04 $37.92 $38.01 $27.45 792,484
2016-12-05 $37.65 $37.82 $37.62 $37.78 $27.28 1,508,576
2016-12-02 $37.48 $37.73 $37.48 $37.61 $27.16 752,065
2016-12-01 $37.44 $37.54 $37.25 $37.34 $26.96 610,239
2016-11-30 $37.86 $37.93 $37.71 $37.83 $27.32 1,269,509
2016-11-29 $37.58 $37.89 $37.58 $37.82 $27.31 601,834
2016-11-28 $37.58 $37.73 $37.53 $37.67 $27.20 493,428
2016-11-25 $37.33 $37.45 $37.33 $37.39 $27.00 251,131
2016-11-23 $37.19 $37.37 $37.19 $37.34 $26.96 724,250
2016-11-22 $37.27 $37.43 $37.27 $37.42 $27.02 598,239
2016-11-21 $37.13 $37.26 $37.13 $37.22 $26.87 1,501,455
2016-11-18 $37.24 $37.34 $37.11 $37.14 $26.82 678,973
2016-11-17 $37.35 $37.52 $37.34 $37.46 $27.05 956,570
2016-11-16 $36.92 $36.97 $36.81 $36.91 $26.65 420,121
2016-11-15 $37.18 $37.43 $37.18 $37.40 $27.00 479,286
2016-11-14 $37.16 $37.17 $36.95 $37.14 $26.82 1,033,087
2016-11-11 $37.77 $37.81 $37.47 $37.61 $27.16 410,975
2016-11-10 $38.09 $38.21 $37.77 $37.90 $27.37 1,443,100
2016-11-09 $38.66 $39.21 $38.66 $38.95 $28.12 645,084
2016-11-08 $38.93 $39.24 $38.92 $39.12 $28.25 934,348
2016-11-07 $38.91 $39.04 $38.85 $39.02 $28.17 498,406
2016-11-04 $38.76 $38.82 $38.66 $38.66 $27.91 615,633
2016-11-03 $39.01 $39.18 $38.90 $38.96 $28.13 1,751,958
2016-11-02 $38.95 $39.10 $38.84 $38.86 $28.06 858,875
2016-11-01 $38.88 $38.99 $38.68 $38.83 $28.04 1,013,159
2016-10-31 $38.84 $39.05 $38.84 $38.98 $28.15 639,103
2016-10-28 $38.73 $38.79 $38.62 $38.69 $27.94 565,740
2016-10-27 $39.13 $39.13 $38.93 $38.93 $28.11 542,926
2016-10-26 $39.42 $39.50 $39.33 $39.37 $28.43 717,879
2016-10-25 $39.65 $39.80 $39.56 $39.78 $28.72 513,973
2016-10-24 $39.71 $39.81 $39.65 $39.73 $28.69 360,231
2016-10-21 $39.40 $39.64 $39.40 $39.64 $28.62 313,203
2016-10-20 $39.70 $39.83 $39.64 $39.73 $28.69 487,131
2016-10-19 $39.49 $39.71 $39.49 $39.63 $28.61 488,859
2016-10-18 $39.38 $39.50 $39.38 $39.41 $28.46 346,782
2016-10-17 $38.91 $39.01 $38.87 $38.92 $28.10 275,936
2016-10-14 $39.33 $39.37 $39.12 $39.13 $28.25 382,487
2016-10-13 $38.97 $39.31 $38.88 $39.24 $28.33 602,464
2016-10-12 $38.78 $38.92 $38.73 $38.82 $28.03 462,590
2016-10-11 $39.21 $39.21 $38.80 $38.88 $28.07 926,499
2016-10-10 $39.51 $39.70 $39.51 $39.56 $28.56 293,968
2016-10-07 $39.71 $39.73 $39.32 $39.56 $28.56 1,052,796
2016-10-06 $39.89 $40.02 $39.85 $39.91 $28.82 834,627
2016-10-05 $40.50 $40.53 $40.36 $40.39 $29.16 2,016,348
2016-10-04 $41.27 $41.32 $40.85 $40.94 $29.56 1,123,081
2016-10-03 $41.38 $41.56 $41.38 $41.52 $29.98 2,034,721
2016-09-30 $41.49 $41.79 $41.49 $41.71 $30.12 473,712
2016-09-29 $41.62 $41.65 $41.13 $41.25 $29.78 496,445
2016-09-28 $41.77 $41.95 $41.53 $41.94 $30.28 366,201
2016-09-27 $41.51 $41.83 $41.51 $41.80 $30.18 372,554
2016-09-26 $41.49 $41.55 $41.42 $41.48 $29.95 594,662
2016-09-23 $41.50 $41.58 $41.44 $41.48 $29.95 324,336
2016-09-22 $41.73 $41.81 $41.59 $41.65 $30.07 571,790
2016-09-21 $40.93 $41.26 $40.76 $41.18 $29.73 1,171,942
2016-09-20 $40.89 $40.96 $40.78 $40.83 $29.48 340,971
2016-09-19 $40.67 $40.82 $40.60 $40.65 $29.35 333,299
2016-09-16 $40.29 $40.43 $40.25 $40.33 $29.12 469,333
2016-09-15 $40.85 $41.22 $40.78 $41.14 $29.44 367,576
2016-09-14 $40.93 $41.11 $40.85 $40.89 $29.26 411,882
2016-09-13 $41.31 $41.36 $40.83 $40.96 $29.31 629,116
2016-09-12 $41.27 $41.88 $41.25 $41.83 $29.94 560,382
2016-09-09 $42.13 $42.21 $41.63 $41.63 $29.79 568,090
2016-09-08 $42.89 $42.97 $42.72 $42.72 $30.57 1,412,854
2016-09-07 $43.15 $43.15 $42.79 $42.83 $30.65 464,541
2016-09-06 $42.67 $43.10 $42.67 $43.08 $30.83 596,444
2016-09-02 $42.57 $42.58 $42.37 $42.45 $30.38 298,975
2016-09-01 $42.15 $42.40 $42.15 $42.40 $30.34 322,092
2016-08-31 $42.01 $42.09 $41.91 $42.01 $30.07 532,136
2016-08-30 $42.16 $42.28 $42.04 $42.08 $30.12 370,865
2016-08-29 $42.15 $42.32 $42.13 $42.30 $30.27 299,181
2016-08-26 $42.77 $43.03 $42.14 $42.27 $30.25 743,069
2016-08-25 $42.71 $42.81 $42.71 $42.75 $30.60 553,069
2016-08-24 $42.88 $42.88 $42.71 $42.73 $30.58 1,576,237
2016-08-23 $43.08 $43.15 $42.89 $42.89 $30.70 2,311,015
2016-08-22 $42.49 $42.67 $42.41 $42.61 $30.49 1,292,349
2016-08-19 $42.55 $42.70 $42.47 $42.70 $30.56 254,413
2016-08-18 $42.84 $43.01 $42.81 $43.00 $30.77 486,239
2016-08-17 $42.69 $42.93 $42.56 $42.84 $30.66 216,867
2016-08-16 $42.92 $42.93 $42.79 $42.85 $30.67 210,477
2016-08-15 $42.95 $43.09 $42.95 $42.96 $30.75 383,555
2016-08-12 $42.89 $42.92 $42.71 $42.79 $30.62 349,322
2016-08-11 $42.86 $42.94 $42.83 $42.87 $30.68 290,517
2016-08-10 $42.97 $43.06 $42.86 $42.86 $30.67 522,354
2016-08-09 $42.55 $42.82 $42.55 $42.68 $30.55 537,380
2016-08-08 $42.71 $42.78 $42.61 $42.78 $30.62 1,109,681
2016-08-05 $42.65 $42.71 $42.56 $42.68 $30.55 391,466
2016-08-04 $42.43 $42.64 $42.43 $42.58 $30.47 482,679
2016-08-03 $42.15 $42.28 $42.08 $42.28 $30.26 562,172
2016-08-02 $42.71 $42.73 $42.47 $42.63 $30.51 477,058
2016-08-01 $42.86 $42.86 $42.63 $42.67 $30.54 426,380
2016-07-29 $42.73 $42.97 $42.64 $42.92 $30.72 518,852
2016-07-28 $42.60 $42.67 $42.50 $42.63 $30.51 496,513
2016-07-27 $42.37 $42.49 $42.06 $42.42 $30.36 441,030
2016-07-26 $42.52 $42.59 $42.33 $42.43 $30.37 339,088
2016-07-25 $42.16 $42.20 $42.06 $42.20 $30.20 268,681
2016-07-22 $42.07 $42.13 $41.99 $42.05 $30.09 325,435
2016-07-21 $42.07 $42.19 $41.96 $42.08 $30.12 1,063,848
2016-07-20 $42.14 $42.24 $42.07 $42.16 $30.17 267,895
2016-07-19 $41.68 $41.73 $41.62 $41.72 $29.86 239,172
2016-07-18 $41.79 $41.90 $41.70 $41.84 $29.94 339,891
2016-07-15 $41.78 $41.78 $41.60 $41.71 $29.85 514,256
2016-07-14 $42.06 $42.26 $42.06 $42.18 $30.19 338,752
2016-07-13 $42.00 $42.08 $41.87 $41.92 $30.00 533,066
2016-07-12 $42.01 $42.20 $41.94 $42.01 $30.07 544,854
2016-07-11 $41.53 $41.74 $41.53 $41.62 $29.79 485,429
2016-07-08 $40.81 $41.12 $40.79 $41.08 $29.40 592,110
2016-07-07 $40.58 $40.74 $40.36 $40.40 $28.91 1,191,328
2016-07-06 $40.22 $40.52 $40.03 $40.51 $28.99 983,822
2016-07-05 $40.73 $40.92 $40.49 $40.57 $29.04 897,792
2016-07-01 $41.40 $41.56 $41.22 $41.47 $29.68 522,038
2016-06-30 $41.21 $41.46 $41.06 $41.45 $29.67 695,796
2016-06-29 $40.93 $41.15 $40.92 $41.11 $29.42 506,241
2016-06-28 $40.19 $40.41 $40.03 $40.40 $28.91 971,899
2016-06-27 $39.25 $39.40 $38.67 $39.00 $27.91 1,327,528
2016-06-24 $39.86 $40.58 $39.79 $39.92 $28.57 1,359,175
2016-06-23 $42.89 $43.11 $42.68 $43.08 $30.83 475,309
2016-06-22 $42.37 $42.59 $42.31 $42.34 $30.30 1,156,576
2016-06-21 $42.45 $42.70 $42.34 $42.47 $30.39 577,844
2016-06-20 $42.25 $42.32 $42.11 $42.14 $30.16 563,072
2016-06-17 $40.96 $41.21 $40.84 $41.12 $29.43 383,169
2016-06-16 $41.00 $41.32 $40.60 $41.31 $29.32 626,576
2016-06-15 $41.46 $41.61 $41.31 $41.34 $29.34 957,594
2016-06-14 $41.41 $41.41 $41.04 $41.20 $29.24 367,889
2016-06-13 $41.83 $42.07 $41.67 $41.74 $29.62 556,884
2016-06-10 $42.51 $42.54 $42.03 $42.15 $29.91 375,061
2016-06-09 $42.91 $42.98 $42.80 $42.96 $30.49 828,599
2016-06-08 $43.12 $43.14 $43.01 $43.11 $30.60 722,581
2016-06-07 $42.79 $42.99 $42.79 $42.91 $30.45 223,804
2016-06-06 $42.56 $42.78 $42.56 $42.70 $30.30 337,960
2016-06-03 $42.07 $42.48 $42.07 $42.42 $30.11 477,288
2016-06-02 $41.49 $41.75 $41.49 $41.74 $29.62 528,710
2016-06-01 $41.63 $41.80 $41.55 $41.78 $29.65 1,505,610
2016-05-31 $42.13 $42.13 $41.64 $41.72 $29.61 719,309
2016-05-27 $41.99 $42.15 $41.99 $42.05 $29.84 233,408
2016-05-26 $42.17 $42.20 $42.02 $42.10 $29.88 408,018
2016-05-25 $41.85 $42.26 $41.85 $42.10 $29.88 396,542
2016-05-24 $41.75 $42.04 $41.67 $41.97 $29.79 390,159
2016-05-23 $41.35 $41.57 $41.35 $41.45 $29.42 394,187
2016-05-20 $41.56 $41.62 $41.45 $41.46 $29.42 614,109
2016-05-19 $41.27 $41.33 $41.08 $41.28 $29.30 242,886
2016-05-18 $41.83 $42.10 $41.56 $41.72 $29.61 407,187
2016-05-17 $42.23 $42.23 $41.79 $41.89 $29.73 356,070
2016-05-16 $41.63 $42.00 $41.46 $41.96 $29.78 482,654
2016-05-13 $41.59 $41.68 $41.36 $41.45 $29.42 1,052,332
2016-05-12 $42.15 $42.15 $41.72 $41.87 $29.71 374,329
2016-05-11 $42.21 $42.32 $42.10 $42.13 $29.90 308,625
2016-05-10 $42.36 $42.64 $42.36 $42.62 $30.25 441,261
2016-05-09 $42.23 $42.34 $42.05 $42.11 $29.89 712,581
2016-05-06 $41.76 $42.08 $41.76 $42.08 $29.86 734,367
2016-05-05 $42.15 $42.15 $41.90 $42.01 $29.81 518,283
2016-05-04 $41.96 $42.08 $41.90 $42.02 $29.82 748,442
2016-05-03 $42.48 $42.58 $42.20 $42.26 $29.99 716,644
2016-05-02 $42.63 $42.83 $42.55 $42.73 $30.33 1,208,073
2016-04-29 $42.40 $42.45 $42.14 $42.36 $30.06 1,336,268
2016-04-28 $42.36 $42.64 $42.23 $42.35 $30.06 662,147
2016-04-27 $42.49 $42.68 $42.40 $42.62 $30.25 294,211
2016-04-26 $42.69 $42.85 $42.67 $42.69 $30.30 418,979
2016-04-25 $42.33 $42.39 $42.20 $42.36 $30.06 393,275
2016-04-22 $42.05 $42.14 $41.84 $41.98 $29.79 514,437
2016-04-21 $42.20 $42.22 $41.90 $42.01 $29.81 790,163
2016-04-20 $42.44 $42.60 $42.35 $42.49 $30.16 1,598,258
2016-04-19 $42.46 $42.52 $42.30 $42.38 $30.08 616,202
2016-04-18 $41.88 $42.19 $41.80 $42.13 $29.90 753,347
2016-04-15 $41.91 $41.93 $41.82 $41.84 $29.69 235,253
2016-04-14 $42.11 $42.11 $41.93 $41.94 $29.76 343,011
2016-04-13 $42.03 $42.25 $41.96 $42.17 $29.93 474,536
2016-04-12 $41.64 $41.90 $41.43 $41.80 $29.67 573,969
2016-04-11 $41.62 $41.81 $41.47 $41.47 $29.43 510,119
2016-04-08 $41.43 $41.49 $41.23 $41.30 $29.31 339,224
2016-04-07 $40.89 $40.95 $40.59 $40.77 $28.93 1,119,550
2016-04-06 $40.79 $41.12 $40.76 $41.12 $29.18 1,873,630
2016-04-05 $40.69 $40.79 $40.57 $40.72 $28.90 543,448
2016-04-04 $41.32 $41.32 $40.95 $40.97 $29.08 678,041
2016-04-01 $40.71 $41.12 $40.62 $41.09 $29.16 633,714
2016-03-31 $41.50 $41.63 $41.41 $41.46 $29.42 422,099
2016-03-30 $41.60 $41.82 $41.48 $41.61 $29.53 361,830
2016-03-29 $40.64 $41.36 $40.56 $41.27 $29.29 581,098
2016-03-28 $40.61 $40.72 $40.53 $40.66 $28.86 366,733
2016-03-24 $40.47 $40.55 $40.29 $40.53 $28.76 322,542
2016-03-23 $40.94 $40.99 $40.74 $40.80 $28.96 489,882
2016-03-22 $41.06 $41.25 $41.00 $41.24 $29.27 738,262
2016-03-21 $41.27 $41.40 $41.02 $41.27 $29.29 360,665
2016-03-18 $41.41 $41.49 $41.28 $41.32 $29.32 491,292
2016-03-17 $41.19 $41.69 $41.10 $41.55 $29.37 821,722
2016-03-16 $40.12 $40.91 $40.10 $40.84 $28.87 480,354
2016-03-15 $40.14 $40.34 $40.08 $40.33 $28.51 735,489
2016-03-14 $40.39 $40.53 $40.28 $40.45 $28.60 302,397
2016-03-11 $40.26 $40.54 $40.19 $40.53 $28.65 795,008
2016-03-10 $39.73 $39.96 $39.31 $39.56 $27.97 245,179
2016-03-09 $39.60 $39.74 $39.46 $39.49 $27.92 1,013,014
2016-03-08 $39.46 $39.58 $39.32 $39.48 $27.91 604,920
2016-03-07 $39.37 $39.69 $39.22 $39.60 $27.99 528,551
2016-03-04 $39.72 $39.98 $39.70 $39.83 $28.16 392,746
2016-03-03 $39.53 $39.77 $39.44 $39.71 $28.07 546,648
2016-03-02 $39.18 $39.56 $39.11 $39.53 $27.95 1,172,536
2016-03-01 $38.91 $39.33 $38.83 $39.30 $27.78 555,832
2016-02-29 $38.51 $38.65 $38.37 $38.37 $27.13 306,915
2016-02-26 $38.78 $38.88 $38.37 $38.41 $27.15 278,944
2016-02-25 $38.49 $38.69 $38.36 $38.66 $27.33 327,336
2016-02-24 $37.86 $38.38 $37.66 $38.34 $27.10 522,519
2016-02-23 $38.36 $38.42 $38.08 $38.13 $26.96 453,150
2016-02-22 $38.57 $38.79 $38.56 $38.78 $27.42 1,058,137
2016-02-19 $38.12 $38.44 $38.04 $38.38 $27.13 228,457
2016-02-18 $38.23 $38.37 $38.00 $38.08 $26.92 290,109
2016-02-17 $37.90 $38.33 $37.90 $38.23 $27.03 510,307
2016-02-16 $37.75 $37.89 $37.43 $37.75 $26.69 480,667
2016-02-12 $36.37 $37.03 $36.27 $37.00 $26.16 494,019
2016-02-11 $36.46 $36.65 $36.16 $36.45 $25.77 373,766
2016-02-10 $37.00 $37.15 $36.74 $36.76 $25.99 385,708
2016-02-09 $36.36 $36.84 $36.32 $36.75 $25.98 2,774,142
2016-02-08 $37.08 $37.21 $36.64 $36.90 $26.09 518,074
2016-02-05 $37.95 $38.05 $37.39 $37.46 $26.48 903,414
2016-02-04 $38.02 $38.30 $37.96 $38.11 $26.94 463,882
2016-02-03 $37.96 $38.08 $37.37 $38.02 $26.88 1,459,556
2016-02-02 $37.73 $37.73 $37.22 $37.34 $26.40 653,962
2016-02-01 $37.95 $38.29 $37.86 $38.15 $26.97 649,234
2016-01-29 $37.53 $37.90 $37.53 $37.88 $26.78 596,720
2016-01-28 $36.93 $37.03 $36.70 $36.83 $26.04 955,687
2016-01-27 $36.81 $37.01 $36.44 $36.57 $25.85 498,519
2016-01-26 $36.48 $36.85 $36.36 $36.83 $26.04 440,469
2016-01-25 $36.40 $36.54 $36.20 $36.22 $25.61 641,766
2016-01-22 $36.28 $36.59 $36.22 $36.53 $25.82 1,274,792
2016-01-21 $35.35 $35.92 $35.18 $35.71 $25.24 1,912,594
2016-01-20 $35.80 $35.95 $34.55 $35.55 $25.13 5,393,265
2016-01-19 $36.62 $36.72 $36.06 $36.35 $25.70 782,830
2016-01-15 $36.22 $36.41 $35.94 $36.15 $25.56 788,724
2016-01-14 $37.17 $37.47 $36.89 $37.27 $26.35 528,694
2016-01-13 $37.54 $37.72 $36.84 $36.94 $26.11 3,128,400
2016-01-12 $37.40 $37.53 $37.09 $37.35 $26.40 458,068
2016-01-11 $37.37 $37.49 $36.89 $37.19 $26.29 490,610
2016-01-08 $37.60 $37.62 $36.98 $37.05 $26.19 670,309
2016-01-07 $37.75 $38.00 $37.56 $37.56 $26.55 514,794
2016-01-06 $38.24 $38.48 $38.23 $38.44 $27.17 1,491,240
2016-01-05 $38.74 $38.87 $38.59 $38.83 $27.45 360,737
2016-01-04 $38.50 $38.77 $38.29 $38.77 $27.41 1,013,386
2015-12-31 $39.22 $39.40 $39.05 $39.12 $27.66 821,932
2015-12-30 $39.59 $39.69 $39.49 $39.50 $27.92 777,980
2015-12-29 $39.84 $39.87 $39.62 $39.78 $28.12 769,792
2015-12-28 $39.34 $39.51 $39.22 $39.37 $27.83 1,246,262
2015-12-24 $39.46 $39.74 $39.43 $39.63 $28.02 283,328
2015-12-23 $39.37 $39.60 $39.31 $39.57 $27.97 903,298
2015-12-22 $39.14 $39.25 $38.99 $39.18 $27.70 760,366
2015-12-21 $39.26 $39.28 $38.83 $38.99 $27.56 643,443
2015-12-18 $39.08 $39.16 $38.85 $38.85 $27.46 1,085,777
2015-12-17 $39.65 $39.65 $39.16 $39.20 $27.54 954,659
2015-12-16 $39.44 $39.86 $39.32 $39.78 $27.95 855,236
2015-12-15 $39.00 $39.12 $38.88 $38.97 $27.38 836,397
2015-12-14 $38.96 $39.00 $38.50 $38.84 $27.29 775,792
2015-12-11 $38.79 $38.90 $38.54 $38.65 $27.16 662,216
2015-12-10 $39.48 $39.57 $39.28 $39.31 $27.62 429,188
2015-12-09 $39.60 $39.88 $39.31 $39.44 $27.71 1,102,372
2015-12-08 $39.59 $39.77 $39.54 $39.55 $27.79 742,047
2015-12-07 $40.16 $40.27 $39.85 $39.96 $28.08 391,273
2015-12-04 $39.85 $40.32 $39.81 $40.31 $28.32 609,329
2015-12-03 $40.41 $40.41 $39.86 $39.97 $28.08 864,729
2015-12-02 $40.54 $40.60 $40.16 $40.24 $28.27 771,864
2015-12-01 $40.57 $40.82 $40.51 $40.82 $28.68 450,764
2015-11-30 $40.01 $40.16 $39.86 $40.07 $28.15 748,367
2015-11-27 $40.03 $40.11 $39.99 $40.05 $28.14 70,503
2015-11-25 $40.31 $40.34 $40.14 $40.24 $28.27 306,978
2015-11-24 $39.89 $40.32 $39.89 $40.23 $28.27 422,291
2015-11-23 $40.55 $40.61 $40.22 $40.26 $28.29 735,471
2015-11-20 $40.76 $40.87 $40.67 $40.69 $28.59 280,237
2015-11-19 $40.52 $40.70 $40.47 $40.51 $28.46 739,369
2015-11-18 $40.01 $40.30 $39.89 $40.28 $28.30 316,026
2015-11-17 $40.00 $40.13 $39.89 $39.99 $28.10 453,904
2015-11-16 $39.39 $39.81 $39.33 $39.80 $27.96 316,335
2015-11-13 $39.42 $39.49 $39.24 $39.28 $27.60 354,028
2015-11-12 $39.65 $39.70 $39.46 $39.47 $27.73 232,944
2015-11-11 $39.86 $39.94 $39.76 $39.79 $27.96 274,952
2015-11-10 $39.12 $39.52 $39.11 $39.47 $27.73 2,101,678
2015-11-09 $39.81 $39.84 $39.31 $39.47 $27.73 527,284
2015-11-06 $40.53 $40.62 $40.31 $40.48 $28.44 669,064
2015-11-05 $40.95 $41.05 $40.88 $40.99 $28.80 604,688
2015-11-04 $41.19 $41.25 $40.82 $40.92 $28.75 886,164
2015-11-03 $41.29 $41.57 $41.16 $41.52 $29.17 460,075
2015-11-02 $41.48 $41.76 $41.41 $41.69 $29.29 762,220
2015-10-30 $41.54 $41.68 $41.43 $41.46 $29.13 596,951
2015-10-29 $41.41 $41.60 $41.40 $41.55 $29.19 606,628
2015-10-28 $41.90 $42.08 $41.52 $41.82 $29.38 565,435
2015-10-27 $41.85 $41.92 $41.73 $41.82 $29.38 488,871
2015-10-26 $41.99 $42.08 $41.85 $41.86 $29.41 444,892
2015-10-23 $42.01 $42.11 $41.90 $42.02 $29.52 444,930
2015-10-22 $41.52 $41.94 $41.52 $41.92 $29.45 1,412,170
2015-10-21 $41.47 $41.56 $41.17 $41.18 $28.93 441,918
2015-10-20 $41.32 $41.49 $41.31 $41.39 $29.08 295,131
2015-10-19 $41.27 $41.44 $41.26 $41.44 $29.12 237,638
2015-10-16 $41.31 $41.44 $41.22 $41.40 $29.09 357,087
2015-10-15 $40.98 $41.29 $40.92 $41.27 $29.00 353,907
2015-10-14 $40.60 $40.83 $40.56 $40.74 $28.62 370,662
2015-10-13 $40.37 $40.63 $40.31 $40.36 $28.36 424,326
2015-10-12 $40.80 $40.91 $40.76 $40.76 $28.64 313,167
2015-10-09 $40.98 $41.07 $40.72 $40.84 $28.69 2,508,203
2015-10-08 $40.48 $41.02 $40.40 $41.01 $28.81 595,034
2015-10-07 $40.69 $40.78 $40.39 $40.62 $28.54 716,216
2015-10-06 $40.56 $40.71 $40.49 $40.62 $28.54 721,887
2015-10-05 $40.44 $40.78 $40.44 $40.75 $28.63 1,709,275
2015-10-02 $39.17 $39.90 $39.07 $39.85 $28.00 724,350
2015-10-01 $39.65 $39.78 $39.11 $39.40 $27.68 636,348
2015-09-30 $39.19 $39.40 $39.00 $39.34 $27.64 568,318
2015-09-29 $38.61 $38.80 $38.50 $38.68 $27.18 717,639
2015-09-28 $38.95 $39.22 $38.53 $38.55 $27.08 367,920
2015-09-25 $39.32 $39.48 $39.05 $39.15 $27.51 670,680
2015-09-24 $38.34 $38.70 $38.25 $38.62 $27.13 426,654
2015-09-23 $38.45 $38.52 $38.20 $38.25 $26.87 304,133
2015-09-22 $38.38 $38.48 $38.22 $38.38 $26.97 1,171,335
2015-09-21 $38.98 $39.16 $38.81 $38.96 $27.37 283,501
2015-09-18 $38.98 $39.20 $38.78 $38.79 $27.25 741,869
2015-09-17 $39.19 $39.87 $39.14 $39.37 $27.47 379,563
2015-09-16 $39.09 $39.39 $39.02 $39.33 $27.44 352,880
2015-09-15 $38.81 $39.08 $38.74 $39.05 $27.25 463,594
2015-09-14 $38.95 $39.00 $38.84 $38.90 $27.14 295,553
2015-09-11 $38.80 $39.01 $38.72 $39.01 $27.22 226,992
2015-09-10 $38.65 $39.08 $38.65 $38.93 $27.16 434,148
2015-09-09 $39.34 $39.40 $38.55 $38.55 $26.90 994,247
2015-09-08 $38.98 $39.17 $38.87 $39.09 $27.27 858,104
2015-09-04 $38.37 $38.49 $38.03 $38.13 $26.60 409,575
2015-09-03 $38.97 $39.27 $38.92 $38.98 $27.20 746,934

SPDR Dow Jones International Real Estate ETF (RWX) News Headlines

Recent SPDR Dow Jones International Real Estate ETF (RWX) News
Similar Companies to SPDR Dow Jones International Real Estate ETF (RWX) 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.