SPDR S&P Kensho Intelligent Structures ETF (SIMS) Exchange: NYSE ARCA

Data as of May 2, 2025

$30.19 ($0.18) 0.60%

SPDR S&P Kensho Intelligent Structures ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Intelligent Structures ETF.
Daily Information Data
Date May 2, 2025
Open $29.88
Previous Close $30.19
High $30.20
Low $29.88
Adjusted Open $29.88
Previous Adjusted Close $30.19
Adjusted High $30.20
Adjusted Low $29.88

About SPDR S&P Kensho Intelligent Structures ETF (SIMS)

In seeking to track the performance of the S&P Kensho Intelligent Infrastructure Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide which are included in the Intelligent Infrastructure sector as determined by a classification standard produced by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is designed to capture companies whose products and services are driving innovation behind intelligent infrastructure. In particular, the Index comprises the components of the S&P Kensho Smart Grids Index and the S&P Kensho Smart Buildings Index (the “Underlying Indexes”) as of the Index's semi-annual selection date, on the first Friday in June and December, subject to the following liquidity thresholds for each component: (i) must be issued by a company with a minimum market capitalization of at least $100 million and (ii) must have a minimum three-month average daily traded value of at least $1 million. The S&P Kensho Smart Grids Index seeks to track companies that provide next generation products and services related to power, water and transportation infrastructures, or are a necessary component of the supply chain for such products and services. The S&P Kensho Smart Buildings Index seeks to track companies that produce products and services that enable buildings to become more connected, intelligent and adaptive, or are a necessary component of the supply chain for such products and services.To determine the constituents of the Underlying Indexes, the Index Provider's classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. An Index constituent categorized as Core by at least one of the Underlying Indexes will be categorized as Core for purposes of the Index. To tilt the Index's exposure toward Core Index Constituents, at the time of each rebalance the aggregate weighting of Core Index Constituents is based on the proportion of the number of Core Index Constituents, plus an overweight factor of up to 20%. At the time of each rebalance, each Core Index Constituent and Non-Core Index Constituent is equally weighted within the group of Core Index Constituents and Non-Core Index Constituents, respectively, subject to liquidity adjustments.The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 40 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR S&P Kensho Intelligent Structures ETF (SIMS)

Date Open High Low Close Adj.Close Volume
2025-04-25 $29.88 $30.20 $29.88 $30.19 $30.19 7,433
2025-04-24 $29.93 $30.01 $29.92 $30.01 $30.01 1,640
2025-04-23 $29.68 $29.68 $29.21 $29.21 $29.21 805
2025-04-22 $28.84 $28.86 $28.84 $28.86 $28.86 921
2025-04-21 $28.07 $28.09 $27.84 $28.09 $28.09 492
2025-04-17 $28.45 $28.64 $28.45 $28.64 $28.64 172
2025-04-16 $28.54 $28.54 $28.20 $28.34 $28.34 391
2025-04-15 $28.80 $28.80 $28.61 $28.61 $28.61 1,776
2025-04-14 $28.79 $28.79 $28.70 $28.70 $28.70 358
2025-04-11 $27.64 $28.42 $27.64 $28.42 $28.42 530
2025-04-10 $28.33 $28.42 $27.33 $27.87 $27.87 3,187
2025-04-09 $26.58 $29.17 $26.58 $29.17 $29.17 4,150
2025-04-08 $27.82 $27.94 $26.41 $26.70 $26.70 3,949
2025-04-07 $26.68 $28.10 $26.68 $27.62 $27.62 2,464
2025-04-04 $28.37 $28.37 $27.37 $27.78 $27.78 2,454
2025-04-03 $30.08 $30.08 $29.34 $29.34 $29.34 876
2025-04-02 $31.10 $31.50 $31.10 $31.50 $31.50 450
2025-04-01 $30.56 $31.08 $30.56 $31.08 $31.08 637
2025-03-31 $30.91 $30.94 $30.91 $30.94 $30.94 485
2025-03-28 $31.02 $31.02 $31.02 $31.02 $31.02 227
2025-03-27 $31.97 $31.98 $31.86 $31.88 $31.88 4,944
2025-03-26 $31.89 $32.04 $31.89 $32.04 $32.04 657
2025-03-25 $32.52 $32.52 $32.37 $32.37 $32.37 2,479
2025-03-24 $32.38 $32.44 $32.27 $32.35 $32.35 2,220
2025-03-21 $31.60 $31.79 $31.60 $31.79 $31.73 1,030
2025-03-20 $32.27 $32.27 $32.08 $32.08 $32.02 914
2025-03-19 $32.38 $32.38 $32.38 $32.38 $32.32 115
2025-03-18 $31.77 $31.87 $31.77 $31.87 $31.81 1,078
2025-03-17 $31.90 $32.04 $31.89 $32.04 $31.98 688
2025-03-14 $31.36 $31.55 $31.36 $31.54 $31.54 1,096
2025-03-13 $30.97 $30.97 $30.76 $30.87 $30.87 3,088
2025-03-12 $31.35 $31.48 $31.24 $31.24 $31.24 659
2025-03-11 $31.43 $31.43 $31.43 $31.43 $31.43 318
2025-03-10 $31.74 $31.76 $31.57 $31.57 $31.57 1,072
2025-03-07 $31.57 $32.23 $31.57 $32.23 $32.23 949
2025-03-06 $32.15 $32.15 $31.75 $31.87 $31.87 4,101
2025-03-05 $32.10 $32.31 $32.10 $32.28 $32.28 699
2025-03-04 $31.31 $31.83 $31.31 $31.63 $31.63 2,743
2025-03-03 $33.00 $33.00 $31.87 $31.87 $31.87 1,232
2025-02-28 $32.77 $32.93 $32.77 $32.93 $32.93 555
2025-02-27 $33.08 $33.08 $32.59 $32.59 $32.59 1,240
2025-02-26 $33.32 $33.33 $33.00 $33.00 $33.00 1,023
2025-02-25 $32.93 $33.01 $32.93 $32.95 $32.95 1,213
2025-02-24 $33.62 $33.62 $33.07 $33.07 $33.07 1,222
2025-02-21 $33.74 $33.74 $33.38 $33.38 $33.38 371
2025-02-20 $34.44 $34.44 $33.96 $34.17 $34.17 1,040
2025-02-19 $34.13 $34.32 $34.13 $34.26 $34.26 3,114
2025-02-18 $34.26 $34.26 $34.24 $34.24 $34.24 240
2025-02-14 $34.15 $34.20 $34.12 $34.14 $34.14 2,531
2025-02-13 $33.82 $33.96 $33.74 $33.96 $33.96 1,060
2025-02-12 $33.37 $33.53 $33.37 $33.53 $33.53 226
2025-02-11 $33.69 $33.69 $33.65 $33.67 $33.67 2,365
2025-02-10 $33.93 $34.02 $33.85 $34.01 $34.01 1,025
2025-02-07 $33.78 $33.78 $33.78 $33.78 $33.78 270
2025-02-06 $34.18 $34.24 $34.18 $34.24 $34.24 535
2025-02-05 $34.26 $34.26 $34.26 $34.26 $34.26 270
2025-02-04 $33.51 $33.90 $33.51 $33.88 $33.88 981
2025-02-03 $33.64 $33.64 $33.64 $33.64 $33.64 398
2025-01-31 $34.14 $34.20 $34.14 $34.15 $34.15 2,066
2025-01-30 $34.57 $34.57 $34.46 $34.46 $34.46 349
2025-01-29 $34.07 $34.23 $34.00 $34.00 $34.00 1,983
2025-01-28 $34.20 $34.20 $33.95 $34.00 $34.00 653
2025-01-27 $34.24 $34.24 $34.19 $34.20 $34.20 1,201
2025-01-24 $35.05 $35.07 $34.97 $34.97 $34.97 876
2025-01-23 $34.99 $35.04 $34.99 $35.04 $35.04 5,222
2025-01-22 $34.97 $34.98 $34.89 $34.89 $34.89 666
2025-01-21 $35.13 $35.21 $35.13 $35.21 $35.21 1,151
2025-01-17 $34.79 $34.79 $34.79 $34.79 $34.79 127
2025-01-16 $34.78 $34.78 $34.73 $34.73 $34.73 900
2025-01-15 $34.83 $34.83 $34.55 $34.59 $34.59 4,633
2025-01-14 $34.40 $34.41 $34.40 $34.41 $34.41 1,343
2025-01-13 $33.96 $34.28 $33.87 $34.28 $34.28 2,394
2025-01-10 $34.12 $34.26 $34.12 $34.26 $34.26 303
2025-01-08 $34.83 $34.83 $34.79 $34.79 $34.79 1,835
2025-01-07 $35.20 $35.20 $35.01 $35.03 $35.03 1,692
2025-01-06 $35.31 $35.31 $35.17 $35.17 $35.17 254
2025-01-03 $34.72 $34.93 $34.72 $34.93 $34.93 981
2025-01-02 $34.72 $34.72 $34.25 $34.39 $34.39 2,480
2024-12-31 $34.35 $34.35 $34.16 $34.17 $34.17 2,084
2024-12-30 $34.20 $34.38 $33.95 $34.25 $34.25 5,102
2024-12-27 $34.51 $34.61 $34.49 $34.61 $34.61 906
2024-12-26 $35.08 $35.08 $34.99 $35.04 $35.04 871
2024-12-24 $34.79 $34.79 $34.79 $34.79 $34.79 42
2024-12-23 $34.55 $34.56 $34.49 $34.56 $34.56 4,385
2024-12-20 $34.65 $34.65 $34.65 $34.65 $34.64 76
2024-12-19 $34.22 $34.25 $33.96 $34.25 $34.24 8,351
2024-12-18 $36.04 $36.04 $34.61 $34.61 $34.60 1,000
2024-12-17 $36.18 $36.18 $35.69 $35.76 $35.75 1,889
2024-12-16 $36.43 $36.68 $36.43 $36.66 $36.65 1,121
2024-12-13 $36.74 $36.74 $36.46 $36.50 $36.49 586
2024-12-12 $36.96 $36.96 $36.78 $36.78 $36.77 723
2024-12-11 $37.24 $37.24 $37.16 $37.16 $37.15 1,091
2024-12-10 $37.34 $37.34 $37.09 $37.09 $37.08 368
2024-12-09 $37.47 $37.76 $37.47 $37.54 $37.53 676
2024-12-06 $37.17 $37.32 $37.17 $37.32 $37.31 449
2024-12-05 $37.23 $37.53 $37.22 $37.22 $37.21 790
2024-12-04 $37.53 $37.53 $37.40 $37.40 $37.39 385
2024-12-03 $37.25 $37.34 $37.25 $37.33 $37.32 1,170
2024-12-02 $37.45 $37.45 $37.45 $37.45 $37.44 253
2024-11-29 $37.48 $37.49 $37.31 $37.31 $37.31 672
2024-11-27 $37.50 $37.50 $37.13 $37.17 $37.17 6,626
2024-11-26 $37.02 $37.12 $37.02 $37.08 $37.08 2,070
2024-11-25 $37.11 $37.64 $37.11 $37.40 $37.40 6,800
2024-11-22 $36.91 $36.91 $36.91 $36.91 $36.91 409
2024-11-21 $36.42 $36.42 $36.35 $36.35 $36.35 335
2024-11-20 $35.70 $35.88 $35.70 $35.88 $35.88 3,278
2024-11-19 $35.69 $35.74 $35.69 $35.74 $35.74 341
2024-11-18 $35.31 $35.83 $35.31 $35.46 $35.46 2,785
2024-11-15 $35.35 $35.37 $35.25 $35.37 $35.37 1,736
2024-11-14 $35.78 $35.78 $35.33 $35.33 $35.33 2,751
2024-11-13 $36.10 $36.34 $35.95 $35.95 $35.95 1,222
2024-11-12 $35.79 $35.89 $35.78 $35.89 $35.89 1,044
2024-11-11 $36.63 $36.63 $36.58 $36.61 $36.61 2,222
2024-11-08 $36.09 $36.35 $36.09 $36.35 $36.35 1,526
2024-11-07 $36.36 $36.49 $36.26 $36.27 $36.27 677
2024-11-06 $36.28 $36.30 $36.28 $36.30 $36.30 518
2024-11-05 $35.19 $35.74 $35.19 $35.74 $35.74 632
2024-11-04 $35.04 $35.09 $34.92 $34.92 $34.92 574
2024-11-01 $34.90 $34.90 $34.67 $34.75 $34.75 1,194
2024-10-31 $34.86 $34.86 $34.59 $34.59 $34.59 721
2024-10-30 $35.47 $35.54 $35.31 $35.31 $35.31 1,456
2024-10-29 $35.29 $35.44 $35.28 $35.44 $35.44 316
2024-10-28 $35.68 $35.68 $35.56 $35.56 $35.56 1,991
2024-10-25 $35.68 $35.76 $35.45 $35.45 $35.45 613
2024-10-24 $35.16 $35.45 $35.16 $35.45 $35.45 301
2024-10-23 $35.04 $35.04 $35.04 $35.04 $35.04 35
2024-10-22 $35.58 $35.58 $35.51 $35.51 $35.51 1,227
2024-10-21 $35.50 $35.67 $35.50 $35.67 $35.67 1,732
2024-10-18 $36.21 $36.21 $36.05 $36.06 $36.06 632
2024-10-17 $36.44 $36.44 $35.96 $35.99 $35.99 876
2024-10-16 $36.24 $36.25 $36.23 $36.25 $36.25 536
2024-10-15 $36.15 $36.15 $35.78 $35.78 $35.78 3,114
2024-10-14 $36.14 $36.14 $36.14 $36.14 $36.14 78
2024-10-11 $35.64 $35.93 $35.64 $35.93 $35.93 431
2024-10-10 $35.58 $35.58 $35.16 $35.21 $35.21 632
2024-10-09 $35.64 $35.67 $35.61 $35.67 $35.67 1,598
2024-10-08 $35.47 $35.47 $35.29 $35.29 $35.29 517
2024-10-07 $35.56 $35.56 $35.56 $35.56 $35.56 30
2024-10-04 $35.33 $35.48 $35.33 $35.48 $35.48 1,434
2024-10-03 $34.27 $34.85 $34.27 $34.85 $34.85 387
2024-10-02 $34.20 $34.20 $34.20 $34.20 $34.20 38
2024-10-01 $34.17 $34.17 $34.05 $34.05 $34.05 995
2024-09-30 $34.30 $34.50 $34.27 $34.49 $34.49 1,724
2024-09-27 $34.34 $34.49 $34.34 $34.44 $34.44 2,142
2024-09-26 $34.16 $34.16 $34.16 $34.16 $34.16 727
2024-09-25 $34.14 $34.17 $33.90 $33.90 $33.90 8,446
2024-09-24 $34.36 $34.36 $34.36 $34.36 $34.36 325
2024-09-23 $34.15 $34.18 $34.15 $34.18 $34.18 306
2024-09-20 $34.13 $34.20 $34.13 $34.20 $34.10 575
2024-09-19 $34.56 $34.58 $34.46 $34.46 $34.35 930
2024-09-18 $33.89 $33.94 $33.89 $33.94 $33.83 550
2024-09-17 $34.08 $34.10 $34.08 $34.10 $34.00 1,493
2024-09-16 $33.51 $33.61 $33.51 $33.61 $33.50 1,080
2024-09-13 $33.59 $33.60 $33.58 $33.58 $33.48 663
2024-09-12 $33.03 $33.11 $33.02 $33.11 $33.01 1,131
2024-09-11 $32.22 $32.93 $32.22 $32.93 $32.83 1,179
2024-09-10 $32.23 $32.44 $32.23 $32.44 $32.34 1,042
2024-09-09 $32.36 $32.50 $32.30 $32.30 $32.20 5,028
2024-09-06 $32.49 $32.62 $32.10 $32.10 $32.01 690
2024-09-05 $32.84 $32.84 $32.84 $32.84 $32.74 41
2024-09-04 $33.34 $33.34 $33.26 $33.26 $33.16 237
2024-09-03 $34.71 $34.71 $33.45 $33.45 $33.35 646
2024-08-30 $34.82 $34.82 $34.82 $34.82 $34.71 163
2024-08-29 $34.74 $34.74 $34.57 $34.57 $34.46 253
2024-08-28 $34.17 $34.17 $34.17 $34.17 $34.06 39
2024-08-27 $34.71 $34.71 $34.71 $34.71 $34.60 6
2024-08-26 $35.01 $35.01 $34.85 $34.85 $34.74 3,507
2024-08-23 $34.01 $34.87 $34.01 $34.87 $34.76 1,823
2024-08-22 $33.87 $33.87 $33.81 $33.81 $33.71 433
2024-08-21 $34.19 $34.19 $34.19 $34.19 $34.09 12
2024-08-20 $33.60 $33.60 $33.60 $33.60 $33.50 100
2024-08-19 $33.58 $33.99 $33.58 $33.99 $33.89 14,471
2024-08-16 $33.54 $33.59 $33.54 $33.59 $33.48 2,103
2024-08-15 $33.53 $33.69 $33.53 $33.57 $33.47 4,488
2024-08-14 $32.80 $33.00 $32.80 $33.00 $32.90 1,206
2024-08-13 $32.73 $33.06 $32.73 $33.06 $32.96 801
2024-08-12 $32.40 $32.40 $32.40 $32.40 $32.30 165
2024-08-09 $33.29 $33.29 $32.75 $32.75 $32.65 1,369
2024-08-08 $32.62 $33.18 $32.62 $33.17 $33.07 4,655
2024-08-07 $33.54 $33.54 $32.38 $32.38 $32.28 1,123
2024-08-06 $33.09 $33.34 $33.09 $33.09 $32.99 945
2024-08-05 $32.09 $32.85 $32.09 $32.85 $32.75 1,001
2024-08-02 $33.87 $33.87 $33.66 $33.82 $33.71 996
2024-08-01 $35.36 $35.36 $34.98 $34.98 $34.87 3,421
2024-07-31 $35.88 $36.24 $35.88 $36.08 $35.97 1,099
2024-07-30 $35.92 $35.92 $35.42 $35.48 $35.37 2,444
2024-07-29 $36.29 $36.31 $35.88 $35.88 $35.77 1,230
2024-07-26 $36.06 $36.17 $36.06 $36.16 $36.05 1,550
2024-07-25 $35.10 $36.04 $35.10 $35.46 $35.36 5,034
2024-07-24 $35.93 $35.93 $35.33 $35.33 $35.22 743
2024-07-23 $35.72 $36.32 $35.72 $36.32 $36.21 754
2024-07-22 $35.53 $35.85 $35.28 $35.85 $35.74 4,573
2024-07-19 $35.83 $35.83 $35.37 $35.37 $35.26 385
2024-07-18 $36.53 $36.53 $35.92 $35.92 $35.81 1,360
2024-07-17 $37.18 $37.45 $36.48 $36.48 $36.37 4,184
2024-07-16 $36.58 $37.35 $36.58 $37.35 $37.23 10,946
2024-07-15 $35.88 $36.18 $35.62 $36.18 $36.06 10,505
2024-07-12 $35.99 $35.99 $35.99 $35.99 $35.88 331
2024-07-11 $35.10 $35.15 $34.95 $35.14 $35.04 1,622
2024-07-10 $33.89 $34.31 $33.78 $34.31 $34.21 3,006
2024-07-09 $33.70 $33.78 $33.69 $33.74 $33.63 932
2024-07-08 $33.59 $33.77 $33.59 $33.77 $33.66 572
2024-07-05 $33.27 $33.60 $33.06 $33.60 $33.50 7,614
2024-07-03 $32.86 $33.46 $32.86 $33.46 $33.36 873
2024-07-02 $32.67 $33.01 $32.57 $32.93 $32.83 26,603
2024-07-01 $33.29 $33.29 $32.81 $32.81 $32.71 378
2024-06-28 $33.45 $33.46 $33.11 $33.28 $33.18 2,468
2024-06-27 $32.99 $33.40 $32.99 $33.40 $33.29 367
2024-06-26 $32.94 $33.03 $32.91 $33.03 $32.92 2,107
2024-06-25 $33.15 $33.15 $33.08 $33.08 $32.98 273
2024-06-24 $33.58 $33.66 $33.56 $33.56 $33.46 769
2024-06-21 $33.05 $33.22 $33.05 $33.22 $33.22 308
2024-06-20 $33.32 $33.32 $33.21 $33.24 $33.24 729
2024-06-18 $33.62 $33.62 $33.59 $33.61 $33.61 508
2024-06-17 $33.30 $33.74 $33.30 $33.70 $33.70 2,931
2024-06-14 $33.57 $33.57 $33.51 $33.55 $33.55 1,088
2024-06-13 $34.48 $34.48 $34.04 $34.21 $34.21 835
2024-06-12 $35.15 $35.15 $34.69 $34.69 $34.69 47,234
2024-06-11 $33.93 $34.10 $33.78 $34.10 $34.10 1,062
2024-06-10 $33.97 $34.22 $33.97 $34.22 $34.22 442
2024-06-07 $34.14 $34.14 $33.87 $33.95 $33.95 625
2024-06-06 $34.22 $34.22 $34.22 $34.22 $34.22 287
2024-06-05 $34.18 $34.49 $34.18 $34.49 $34.49 385
2024-06-04 $33.86 $33.86 $33.86 $33.86 $33.86 122
2024-06-03 $34.19 $34.32 $34.19 $34.32 $34.32 1,278
2024-05-31 $34.86 $34.91 $34.53 $34.91 $34.91 30,310
2024-05-30 $34.42 $34.86 $34.42 $34.86 $34.86 352
2024-05-29 $34.70 $34.70 $34.48 $34.48 $34.48 16,971
2024-05-28 $35.59 $35.59 $35.06 $35.06 $35.06 242
2024-05-24 $35.32 $35.43 $35.32 $35.43 $35.43 1,174
2024-05-23 $35.70 $35.70 $35.01 $35.01 $35.01 513
2024-05-22 $35.34 $35.87 $35.34 $35.62 $35.62 951
2024-05-21 $35.06 $35.34 $35.06 $35.34 $35.34 1,126
2024-05-20 $35.00 $35.25 $35.00 $35.14 $35.14 1,561
2024-05-17 $35.14 $35.14 $34.92 $35.06 $35.06 1,092
2024-05-16 $35.13 $35.16 $35.13 $35.16 $35.16 1,219
2024-05-15 $35.40 $35.40 $35.11 $35.34 $35.34 20,444
2024-05-14 $35.14 $35.14 $35.02 $35.02 $35.02 1,225
2024-05-13 $34.42 $34.43 $34.42 $34.43 $34.43 1,689
2024-05-10 $34.40 $34.40 $34.25 $34.28 $34.28 2,744
2024-05-09 $34.44 $34.55 $34.44 $34.55 $34.55 14,003
2024-05-08 $34.13 $34.22 $34.13 $34.22 $34.22 545
2024-05-07 $34.39 $34.41 $34.22 $34.22 $34.22 507
2024-05-06 $34.02 $34.27 $34.02 $34.27 $34.27 854
2024-05-03 $33.76 $33.81 $33.64 $33.81 $33.81 880
2024-05-02 $33.15 $33.28 $32.74 $33.28 $33.28 2,313
2024-05-01 $32.72 $33.26 $32.64 $32.72 $32.72 32,045
2024-04-30 $32.92 $32.92 $32.79 $32.79 $32.79 364
2024-04-29 $33.25 $33.25 $33.14 $33.24 $33.24 482
2024-04-26 $32.84 $32.93 $32.84 $32.93 $32.93 301
2024-04-25 $32.30 $32.65 $32.17 $32.61 $32.61 5,824
2024-04-24 $32.53 $32.56 $32.44 $32.56 $32.56 1,061
2024-04-23 $32.56 $32.71 $32.50 $32.61 $32.61 1,763
2024-04-22 $31.84 $32.11 $31.81 $32.03 $32.03 894
2024-04-19 $31.77 $31.97 $31.77 $31.78 $31.78 10,212
2024-04-18 $31.90 $31.96 $31.80 $31.88 $31.88 1,218
2024-04-17 $32.09 $32.09 $31.71 $31.84 $31.84 3,446
2024-04-16 $32.24 $32.24 $31.89 $32.10 $32.10 3,819
2024-04-15 $33.30 $33.30 $32.19 $32.29 $32.29 84,717
2024-04-12 $33.17 $33.17 $32.93 $32.93 $32.93 963
2024-04-11 $33.52 $33.67 $33.19 $33.59 $33.59 2,279
2024-04-10 $33.41 $33.54 $33.32 $33.52 $33.52 1,616
2024-04-09 $34.17 $34.17 $34.08 $34.17 $34.17 623
2024-04-08 $34.10 $34.12 $33.98 $33.98 $33.98 1,988
2024-04-05 $33.83 $34.05 $33.83 $33.98 $33.98 3,248
2024-04-04 $34.43 $34.65 $33.86 $33.86 $33.86 660
2024-04-03 $33.99 $34.10 $33.99 $34.10 $34.10 802
2024-04-02 $33.85 $33.87 $33.79 $33.87 $33.87 3,882
2024-04-01 $34.74 $34.74 $34.31 $34.38 $34.38 1,262
2024-03-28 $34.60 $34.76 $34.55 $34.66 $34.66 2,850
2024-03-27 $33.95 $34.53 $33.95 $34.53 $34.53 9,428
2024-03-26 $33.86 $33.91 $33.75 $33.75 $33.75 27,597
2024-03-25 $33.81 $33.81 $33.76 $33.76 $33.76 816
2024-03-22 $34.08 $34.08 $33.76 $33.80 $33.80 703
2024-03-21 $34.33 $34.37 $34.26 $34.26 $34.26 1,089
2024-03-20 $33.31 $33.90 $33.31 $33.90 $33.90 3,390
2024-03-19 $33.02 $33.39 $33.02 $33.39 $33.39 1,742
2024-03-18 $33.25 $33.25 $33.22 $33.22 $33.22 554
2024-03-15 $33.63 $33.63 $33.38 $33.42 $33.42 2,455
2024-03-14 $33.63 $33.63 $33.63 $33.63 $33.63 317
2024-03-13 $34.08 $34.28 $34.08 $34.10 $34.10 2,492
2024-03-12 $34.27 $34.27 $34.27 $34.27 $34.27 186
2024-03-11 $34.33 $34.33 $34.27 $34.27 $34.27 692
2024-03-08 $34.73 $34.78 $34.50 $34.50 $34.50 2,077
2024-03-07 $34.41 $34.68 $34.41 $34.67 $34.67 3,235
2024-03-06 $34.25 $34.59 $34.25 $34.35 $34.35 4,383
2024-03-05 $33.95 $34.08 $33.80 $33.80 $33.80 4,508
2024-03-04 $34.50 $34.50 $34.34 $34.39 $34.39 581
2024-03-01 $34.30 $34.62 $34.30 $34.51 $34.51 938
2024-02-29 $34.57 $34.57 $34.17 $34.24 $34.24 695
2024-02-28 $34.10 $34.24 $34.06 $34.08 $34.08 2,282
2024-02-27 $34.09 $34.12 $33.95 $34.05 $34.05 1,000
2024-02-26 $33.33 $33.85 $33.33 $33.85 $33.85 4,507
2024-02-23 $33.41 $33.47 $33.18 $33.33 $33.33 4,539
2024-02-22 $33.37 $33.39 $33.34 $33.34 $33.34 1,704
2024-02-21 $33.29 $33.33 $33.23 $33.27 $33.27 1,491
2024-02-20 $33.74 $33.74 $33.42 $33.49 $33.49 3,596
2024-02-16 $34.19 $34.22 $34.08 $34.10 $34.10 12,259
2024-02-15 $34.26 $34.69 $34.26 $34.69 $34.69 1,051
2024-02-14 $33.32 $34.25 $33.32 $34.25 $34.25 4,424
2024-02-13 $33.57 $33.62 $32.75 $32.87 $32.87 3,934
2024-02-12 $34.00 $34.36 $34.00 $34.24 $34.24 1,276
2024-02-09 $33.18 $33.71 $33.18 $33.71 $33.71 1,603
2024-02-08 $32.65 $32.96 $32.65 $32.93 $32.93 2,787
2024-02-07 $32.30 $32.58 $32.29 $32.52 $32.52 4,702
2024-02-06 $31.88 $32.13 $31.88 $32.13 $32.13 667
2024-02-05 $31.83 $31.83 $31.64 $31.64 $31.64 1,158
2024-02-02 $32.07 $32.21 $32.07 $32.21 $32.21 611
2024-02-01 $32.21 $32.40 $32.21 $32.35 $32.35 2,435
2024-01-31 $32.63 $32.76 $31.91 $31.91 $31.91 16,988
2024-01-30 $32.63 $32.63 $32.49 $32.53 $32.53 7,175
2024-01-29 $32.48 $32.89 $32.48 $32.89 $32.89 612
2024-01-26 $32.64 $32.94 $32.42 $32.42 $32.42 1,508
2024-01-25 $32.60 $32.65 $32.56 $32.65 $32.65 1,101
2024-01-24 $32.43 $32.43 $32.39 $32.39 $32.39 5,397
2024-01-23 $32.99 $33.16 $32.78 $33.00 $33.00 2,146
2024-01-22 $32.83 $32.86 $32.82 $32.86 $32.86 795
2024-01-19 $31.67 $32.24 $31.66 $32.24 $32.24 945
2024-01-18 $31.72 $31.92 $31.72 $31.81 $31.81 9,369
2024-01-17 $31.26 $31.55 $31.26 $31.55 $31.55 1,525
2024-01-16 $32.24 $32.24 $31.84 $31.84 $31.84 1,767
2024-01-12 $33.05 $33.05 $32.64 $32.64 $32.64 1,034
2024-01-11 $32.95 $32.95 $32.69 $32.84 $32.84 660
2024-01-10 $32.99 $33.09 $32.87 $33.01 $33.01 1,403
2024-01-09 $33.35 $33.35 $33.18 $33.18 $33.18 1,185
2024-01-08 $33.14 $33.43 $33.14 $33.43 $33.43 2,140
2024-01-05 $33.03 $33.35 $32.96 $32.96 $32.96 9,977
2024-01-04 $33.05 $33.22 $33.01 $33.01 $33.01 12,805
2024-01-03 $33.28 $33.32 $33.07 $33.09 $33.09 3,994
2024-01-02 $34.31 $34.31 $33.98 $33.98 $33.98 1,523
2023-12-29 $34.57 $34.71 $34.57 $34.57 $34.57 2,109
2023-12-28 $34.89 $35.02 $34.89 $34.92 $34.92 821
2023-12-27 $35.01 $35.03 $34.88 $34.94 $34.94 1,340
2023-12-26 $34.95 $35.13 $34.78 $35.09 $35.09 5,707
2023-12-22 $34.34 $34.55 $34.30 $34.50 $34.50 1,395
2023-12-21 $34.00 $34.18 $33.90 $34.18 $34.18 4,756
2023-12-20 $34.47 $34.69 $33.63 $33.63 $33.63 3,258
2023-12-19 $34.37 $34.44 $34.35 $34.44 $34.44 6,333
2023-12-18 $33.91 $34.00 $33.91 $34.00 $34.00 466
2023-12-15 $34.64 $34.64 $34.30 $34.38 $34.38 1,132
2023-12-14 $34.13 $34.90 $34.13 $34.74 $34.74 3,401
2023-12-13 $32.69 $33.70 $32.65 $33.70 $33.70 1,100
2023-12-12 $32.88 $32.93 $32.81 $32.93 $32.93 24,418
2023-12-11 $32.84 $33.09 $32.84 $33.09 $33.09 3,245
2023-12-08 $32.58 $32.96 $32.58 $32.96 $32.96 236
2023-12-07 $32.46 $32.64 $32.46 $32.64 $32.64 900
2023-12-06 $32.85 $33.10 $32.46 $32.46 $32.46 684
2023-12-05 $32.63 $32.88 $32.56 $32.60 $32.60 3,288
2023-12-04 $33.00 $33.00 $32.88 $33.00 $33.00 4,479
2023-12-01 $32.38 $32.87 $32.38 $32.87 $32.87 1,421
2023-11-30 $32.06 $32.17 $32.01 $32.14 $32.14 3,529
2023-11-29 $31.90 $32.10 $31.90 $31.93 $31.93 2,891
2023-11-28 $31.65 $31.97 $31.65 $31.68 $31.68 4,183
2023-11-27 $31.99 $31.99 $31.82 $31.85 $31.85 1,871
2023-11-24 $31.94 $31.94 $31.94 $31.94 $31.94 28
2023-11-22 $31.78 $31.78 $31.78 $31.78 $31.78 207
2023-11-21 $31.59 $31.59 $31.59 $31.59 $31.59 60
2023-11-20 $32.04 $32.06 $31.96 $31.96 $31.96 3,194
2023-11-17 $31.73 $31.83 $31.73 $31.83 $31.83 618
2023-11-16 $32.06 $32.06 $31.73 $31.73 $31.73 24,792
2023-11-15 $32.04 $32.44 $32.04 $32.15 $32.15 1,783
2023-11-14 $31.81 $31.82 $31.80 $31.82 $31.82 922
2023-11-13 $30.13 $30.40 $30.03 $30.33 $30.33 4,740
2023-11-10 $30.04 $30.28 $30.04 $30.24 $30.24 2,933
2023-11-09 $30.33 $30.33 $29.82 $29.82 $29.82 1,520
2023-11-08 $30.28 $30.28 $29.95 $30.01 $30.01 1,493
2023-11-07 $30.08 $30.23 $30.07 $30.16 $30.16 3,423
2023-11-06 $30.65 $30.65 $30.10 $30.24 $30.24 962
2023-11-03 $30.52 $30.81 $30.52 $30.60 $30.60 28,665
2023-11-02 $29.33 $30.07 $29.33 $30.07 $30.07 2,737
2023-11-01 $28.50 $28.77 $28.45 $28.77 $28.77 10,344
2023-10-31 $28.23 $28.55 $28.23 $28.52 $28.52 10,025
2023-10-30 $28.50 $28.50 $28.11 $28.33 $28.33 6,631
2023-10-27 $28.51 $28.51 $28.32 $28.32 $28.32 524
2023-10-26 $28.87 $29.05 $28.81 $28.88 $28.88 2,696
2023-10-25 $29.05 $29.05 $28.90 $28.94 $28.94 1,104
2023-10-24 $29.48 $29.50 $29.48 $29.48 $29.48 861
2023-10-23 $29.50 $29.50 $29.29 $29.29 $29.29 829
2023-10-20 $29.92 $29.92 $29.61 $29.61 $29.61 1,411
2023-10-19 $30.58 $30.58 $30.21 $30.21 $30.21 503
2023-10-18 $30.95 $30.95 $30.53 $30.53 $30.53 3,114
2023-10-17 $31.10 $31.67 $31.10 $31.59 $31.59 1,514
2023-10-16 $31.36 $31.42 $31.23 $31.42 $31.42 2,446
2023-10-13 $30.94 $30.94 $30.94 $30.94 $30.94 426
2023-10-12 $31.86 $31.86 $31.51 $31.51 $31.51 563
2023-10-11 $31.97 $32.02 $31.93 $32.02 $32.02 4,418
2023-10-10 $31.75 $31.94 $31.75 $31.91 $31.91 2,217
2023-10-09 $31.19 $31.32 $31.12 $31.32 $31.32 701
2023-10-06 $30.84 $31.33 $30.84 $31.33 $31.33 480
2023-10-05 $30.89 $30.89 $30.84 $30.84 $30.84 581
2023-10-04 $30.93 $31.09 $30.90 $31.09 $31.09 1,325
2023-10-03 $30.98 $30.98 $30.78 $30.81 $30.81 1,859
2023-10-02 $31.78 $31.78 $31.18 $31.25 $31.25 3,520
2023-09-29 $31.83 $31.83 $31.83 $31.83 $31.83 71
2023-09-28 $32.14 $32.14 $31.91 $31.99 $31.99 1,079
2023-09-27 $31.95 $31.95 $31.80 $31.80 $31.80 238
2023-09-26 $31.89 $31.89 $31.59 $31.59 $31.59 656
2023-09-25 $32.14 $32.21 $32.14 $32.17 $32.17 6,920
2023-09-22 $32.01 $32.30 $32.01 $32.10 $32.10 670
2023-09-21 $32.31 $32.31 $32.14 $32.14 $32.14 586
2023-09-20 $33.24 $33.30 $32.78 $32.78 $32.78 976
2023-09-19 $33.06 $33.12 $33.06 $33.12 $33.12 747
2023-09-18 $33.32 $33.36 $33.11 $33.11 $33.11 907
2023-09-15 $33.42 $33.42 $33.42 $33.42 $33.32 207
2023-09-14 $33.56 $33.77 $33.56 $33.75 $33.65 825
2023-09-13 $33.29 $33.29 $33.29 $33.29 $33.19 156
2023-09-12 $33.70 $33.70 $33.59 $33.60 $33.49 959
2023-09-11 $33.73 $33.73 $33.51 $33.51 $33.40 1,180
2023-09-08 $33.44 $33.44 $33.38 $33.40 $33.40 616
2023-09-07 $33.80 $33.80 $33.51 $33.62 $33.62 1,342
2023-09-06 $34.37 $34.37 $34.10 $34.10 $34.10 378
2023-09-05 $34.34 $34.38 $34.30 $34.33 $34.33 706
2023-09-01 $34.92 $34.92 $34.92 $34.92 $34.92 287
2023-08-31 $34.85 $34.85 $34.67 $34.67 $34.67 2,053
2023-08-30 $34.70 $34.72 $34.70 $34.72 $34.72 1,225
2023-08-29 $34.71 $34.74 $34.71 $34.74 $34.74 429
2023-08-28 $34.19 $34.19 $34.13 $34.13 $34.13 336
2023-08-25 $33.60 $33.87 $33.60 $33.79 $33.79 1,812
2023-08-24 $33.65 $33.70 $33.57 $33.57 $33.57 546
2023-08-23 $33.91 $34.19 $33.91 $34.12 $34.12 1,659
2023-08-22 $33.98 $33.98 $33.74 $33.80 $33.80 2,049
2023-08-21 $33.82 $33.82 $33.82 $33.82 $33.82 550
2023-08-18 $33.95 $33.95 $33.83 $33.83 $33.83 351
2023-08-17 $34.01 $34.01 $33.72 $33.72 $33.72 458
2023-08-16 $34.22 $34.22 $34.22 $34.22 $34.22 81
2023-08-15 $34.67 $34.82 $34.67 $34.69 $34.69 972
2023-08-14 $35.21 $35.21 $35.21 $35.21 $35.21 1,149
2023-08-11 $35.14 $35.21 $35.12 $35.21 $35.21 4,723
2023-08-10 $35.31 $35.31 $35.31 $35.31 $35.31 166
2023-08-09 $35.58 $35.58 $35.33 $35.33 $35.33 412
2023-08-08 $35.10 $35.50 $35.01 $35.50 $35.50 1,176
2023-08-07 $35.97 $36.12 $35.97 $36.12 $36.12 1,603
2023-08-04 $36.87 $36.87 $36.31 $36.31 $36.31 419
2023-08-03 $36.95 $36.95 $36.78 $36.78 $36.78 571
2023-08-02 $37.33 $37.38 $36.87 $36.99 $36.99 2,148
2023-08-01 $37.94 $38.03 $37.94 $38.01 $38.01 970
2023-07-31 $37.70 $38.18 $37.70 $38.11 $38.11 1,901
2023-07-28 $37.46 $37.57 $37.46 $37.57 $37.57 1,459
2023-07-27 $37.25 $37.25 $36.78 $36.78 $36.78 810
2023-07-26 $37.19 $37.25 $37.19 $37.25 $37.25 927
2023-07-25 $37.20 $37.20 $37.12 $37.12 $37.12 475
2023-07-24 $36.97 $37.25 $36.97 $37.10 $37.10 4,145
2023-07-21 $37.14 $37.14 $36.96 $37.05 $37.05 2,588
2023-07-20 $37.36 $37.36 $37.11 $37.11 $37.11 2,579
2023-07-19 $37.63 $37.63 $37.35 $37.42 $37.42 2,412
2023-07-18 $37.61 $37.61 $37.35 $37.40 $37.40 2,170
2023-07-17 $36.54 $37.39 $36.54 $37.31 $37.31 2,167
2023-07-14 $36.95 $36.95 $36.63 $36.63 $36.63 1,550
2023-07-13 $37.27 $37.34 $37.22 $37.30 $37.30 1,724
2023-07-12 $37.18 $37.18 $36.96 $36.96 $36.96 1,419
2023-07-11 $36.45 $36.65 $36.45 $36.65 $36.65 1,485
2023-07-10 $35.28 $36.19 $35.28 $36.19 $36.19 1,656
2023-07-07 $34.85 $35.40 $34.85 $35.40 $35.40 537
2023-07-06 $34.64 $34.89 $34.58 $34.89 $34.89 980
2023-07-05 $35.62 $35.62 $35.62 $35.62 $35.62 159
2023-07-03 $36.17 $36.17 $36.09 $36.09 $36.09 450
2023-06-30 $35.93 $36.00 $35.87 $35.96 $35.96 1,735
2023-06-29 $35.07 $35.55 $35.07 $35.55 $35.55 1,294
2023-06-28 $35.13 $35.13 $35.01 $35.06 $35.06 832
2023-06-27 $35.01 $35.01 $35.01 $35.01 $35.01 271
2023-06-26 $34.09 $34.62 $34.09 $34.40 $34.40 3,069
2023-06-23 $34.14 $34.14 $34.09 $34.09 $34.09 489
2023-06-22 $34.71 $34.79 $34.68 $34.68 $34.68 924
2023-06-21 $35.08 $35.32 $35.08 $35.21 $35.21 2,365
2023-06-20 $35.29 $35.33 $35.23 $35.33 $35.33 700
2023-06-16 $36.17 $36.17 $35.52 $35.67 $35.67 2,207
2023-06-15 $35.69 $36.00 $35.69 $35.95 $35.95 1,473
2023-06-14 $35.50 $35.59 $35.40 $35.50 $35.50 2,682
2023-06-13 $36.11 $36.22 $36.11 $36.22 $36.22 1,046
2023-06-12 $34.95 $35.50 $34.92 $35.46 $35.46 5,594
2023-06-09 $35.31 $35.31 $35.03 $35.05 $35.05 1,879
2023-06-08 $35.68 $35.68 $35.42 $35.59 $35.59 1,136
2023-06-07 $35.27 $35.71 $35.27 $35.71 $35.71 485
2023-06-06 $33.88 $34.94 $33.88 $34.94 $34.94 1,557
2023-06-05 $34.17 $34.17 $33.74 $33.96 $33.96 700
2023-06-02 $33.86 $34.21 $33.86 $34.21 $34.21 1,055
2023-06-01 $32.93 $33.49 $32.93 $33.44 $33.44 1,416
2023-05-31 $32.80 $32.99 $32.80 $32.95 $32.95 868
2023-05-30 $33.33 $33.42 $33.18 $33.31 $33.31 4,277
2023-05-26 $33.06 $33.10 $33.06 $33.10 $33.10 478
2023-05-25 $32.64 $32.64 $32.62 $32.62 $32.62 501
2023-05-24 $33.24 $33.24 $32.72 $32.81 $32.81 1,131
2023-05-23 $33.50 $33.91 $33.37 $33.43 $33.43 2,226
2023-05-22 $33.41 $33.69 $33.28 $33.63 $33.63 8,351
2023-05-19 $33.68 $33.68 $33.26 $33.28 $33.28 5,256
2023-05-18 $33.13 $33.39 $33.05 $33.39 $33.39 75,133
2023-05-17 $32.89 $33.26 $32.89 $33.26 $33.26 658
2023-05-16 $32.93 $32.96 $32.86 $32.86 $32.86 1,349
2023-05-15 $32.89 $33.29 $32.89 $33.28 $33.28 1,346
2023-05-12 $32.82 $32.82 $32.61 $32.78 $32.78 605
2023-05-11 $32.90 $32.91 $32.86 $32.88 $32.88 1,714
2023-05-10 $33.32 $33.32 $33.08 $33.08 $33.08 1,604
2023-05-09 $33.08 $33.20 $33.08 $33.20 $33.20 2,049
2023-05-08 $33.20 $33.20 $33.04 $33.12 $33.12 908
2023-05-05 $32.59 $33.05 $32.59 $33.04 $33.04 652
2023-05-04 $32.13 $32.13 $31.95 $32.12 $32.12 1,413
2023-05-03 $32.06 $32.60 $32.06 $32.10 $32.10 10,670
2023-05-02 $32.32 $32.32 $32.10 $32.10 $32.10 323
2023-05-01 $32.57 $32.59 $32.48 $32.48 $32.48 1,898
2023-04-28 $32.12 $32.51 $32.12 $32.46 $32.46 1,815
2023-04-27 $31.73 $32.21 $31.73 $32.21 $32.21 988
2023-04-26 $31.90 $31.90 $31.55 $31.62 $31.62 1,806
2023-04-25 $32.45 $32.45 $32.12 $32.12 $32.12 1,012
2023-04-24 $32.93 $32.93 $32.73 $32.76 $32.76 3,500
2023-04-21 $32.84 $32.86 $32.84 $32.86 $32.86 562
2023-04-20 $33.03 $33.03 $32.91 $32.93 $32.93 925
2023-04-19 $33.13 $33.17 $33.10 $33.10 $33.10 2,684
2023-04-18 $33.56 $33.56 $33.18 $33.30 $33.30 1,709
2023-04-17 $33.35 $33.40 $33.35 $33.40 $33.40 883
2023-04-14 $33.31 $33.31 $33.04 $33.18 $33.18 1,233
2023-04-13 $33.21 $33.53 $33.21 $33.46 $33.46 1,118
2023-04-12 $33.60 $33.63 $33.22 $33.22 $33.22 3,782
2023-04-11 $33.27 $33.43 $33.27 $33.30 $33.30 1,128
2023-04-10 $32.38 $33.09 $32.38 $33.09 $33.09 778
2023-04-06 $32.72 $32.84 $32.72 $32.74 $32.74 814
2023-04-05 $32.68 $32.85 $32.68 $32.84 $32.84 2,063
2023-04-04 $34.00 $34.00 $33.55 $33.57 $33.57 863
2023-04-03 $34.61 $34.61 $34.33 $34.49 $34.49 1,752
2023-03-31 $34.00 $34.63 $34.00 $34.63 $34.63 940
2023-03-30 $34.08 $34.11 $33.98 $34.01 $34.01 3,306
2023-03-29 $33.17 $33.56 $33.17 $33.56 $33.56 1,751
2023-03-28 $32.94 $32.95 $32.94 $32.95 $32.95 364
2023-03-27 $32.86 $33.02 $32.85 $32.88 $32.88 1,290
2023-03-24 $32.73 $32.74 $32.35 $32.74 $32.74 1,707
2023-03-23 $33.17 $33.35 $32.83 $32.83 $32.83 2,187
2023-03-22 $33.39 $33.44 $32.77 $32.77 $32.77 4,965
2023-03-21 $32.91 $33.34 $32.91 $33.34 $33.34 846
2023-03-20 $32.50 $32.64 $32.50 $32.64 $32.64 830
2023-03-17 $32.37 $32.37 $32.37 $32.37 $32.22 242
2023-03-16 $32.98 $33.03 $32.98 $33.03 $32.87 1,716
2023-03-15 $32.82 $32.82 $32.64 $32.66 $32.50 1,092
2023-03-14 $33.94 $34.08 $33.60 $33.76 $33.60 3,215
2023-03-13 $32.96 $33.52 $32.96 $33.26 $33.11 2,390
2023-03-10 $34.26 $34.26 $33.46 $33.53 $33.38 2,509
2023-03-09 $34.58 $34.58 $34.48 $34.48 $34.31 484
2023-03-08 $35.30 $35.30 $35.26 $35.26 $35.10 387
2023-03-07 $35.18 $35.20 $35.18 $35.20 $35.04 369
2023-03-06 $36.17 $36.20 $35.75 $35.75 $35.58 995
2023-03-03 $36.13 $36.13 $36.12 $36.12 $36.12 382
2023-03-02 $34.87 $35.39 $34.87 $35.39 $35.39 1,397
2023-03-01 $35.17 $35.21 $35.17 $35.17 $35.17 1,312
2023-02-28 $34.96 $35.47 $34.96 $35.30 $35.30 2,043
2023-02-27 $35.35 $35.35 $35.11 $35.11 $35.11 504
2023-02-24 $34.75 $34.92 $34.75 $34.92 $34.92 150
2023-02-23 $35.20 $35.54 $35.20 $35.54 $35.54 891
2023-02-22 $35.35 $35.35 $35.19 $35.26 $35.26 1,918
2023-02-21 $35.74 $35.74 $35.30 $35.30 $35.30 1,641
2023-02-17 $36.30 $36.47 $36.30 $36.47 $36.47 4,113
2023-02-16 $37.22 $37.22 $36.79 $36.79 $36.79 477
2023-02-15 $36.82 $37.46 $36.82 $37.43 $37.43 794
2023-02-14 $36.24 $36.87 $36.24 $36.86 $36.86 1,246
2023-02-13 $36.46 $36.53 $36.44 $36.52 $36.52 1,206
2023-02-10 $35.87 $36.20 $35.87 $36.20 $36.20 782
2023-02-09 $36.87 $36.87 $36.34 $36.34 $36.34 1,019
2023-02-08 $37.05 $37.07 $36.87 $36.87 $36.87 2,934
2023-02-07 $36.72 $37.42 $36.69 $37.42 $37.42 2,683
2023-02-06 $37.44 $37.44 $36.99 $37.09 $37.09 1,449
2023-02-03 $37.61 $38.16 $37.60 $37.68 $37.68 1,890
2023-02-02 $37.97 $38.15 $37.77 $38.04 $38.04 3,485
2023-02-01 $36.63 $37.60 $36.63 $37.60 $37.60 3,034
2023-01-31 $35.95 $36.69 $35.94 $36.69 $36.69 8,673
2023-01-30 $36.08 $36.08 $35.68 $35.68 $35.68 2,123
2023-01-27 $36.07 $36.49 $35.89 $36.29 $36.29 2,146
2023-01-26 $36.06 $36.06 $35.72 $35.89 $35.89 667
2023-01-25 $35.09 $35.71 $35.09 $35.71 $35.71 428
2023-01-24 $35.72 $35.79 $35.72 $35.79 $35.79 238
2023-01-23 $35.60 $36.00 $35.60 $35.99 $35.99 911
2023-01-20 $34.36 $34.96 $34.36 $34.96 $34.96 656
2023-01-19 $34.31 $34.31 $34.25 $34.25 $34.25 616
2023-01-18 $35.89 $36.17 $35.29 $35.29 $35.29 2,509
2023-01-17 $35.71 $35.77 $35.71 $35.74 $35.74 2,130
2023-01-13 $35.19 $35.86 $35.19 $35.78 $35.78 4,918
2023-01-12 $34.55 $35.52 $34.55 $35.48 $35.48 26,749
2023-01-11 $34.74 $34.93 $34.74 $34.93 $34.93 2,891
2023-01-10 $33.86 $34.25 $33.86 $34.25 $34.25 3,472
2023-01-09 $33.33 $33.92 $33.33 $33.51 $33.51 1,871
2023-01-06 $32.55 $33.08 $32.55 $33.02 $33.02 2,101
2023-01-05 $32.64 $32.64 $32.21 $32.24 $32.24 4,495
2023-01-04 $32.82 $33.08 $32.67 $32.92 $32.92 2,197
2023-01-03 $33.17 $33.17 $32.24 $32.53 $32.53 3,362
2022-12-30 $32.16 $32.67 $32.16 $32.67 $32.67 8,461
2022-12-29 $32.37 $32.53 $32.37 $32.51 $32.51 2,945
2022-12-28 $32.23 $32.23 $31.61 $31.61 $31.61 4,162
2022-12-27 $32.33 $32.33 $32.03 $32.08 $32.08 5,508
2022-12-23 $32.28 $32.42 $32.24 $32.38 $32.38 9,233
2022-12-22 $32.88 $32.89 $32.02 $32.51 $32.51 2,507
2022-12-21 $32.99 $33.36 $32.99 $33.23 $33.23 7,738
2022-12-20 $32.75 $32.96 $32.75 $32.80 $32.80 3,888
2022-12-19 $33.61 $33.61 $32.78 $32.82 $32.82 4,629
2022-12-16 $33.95 $33.95 $33.54 $33.78 $33.72 1,507
2022-12-15 $34.14 $34.14 $34.14 $34.14 $34.08 76
2022-12-14 $35.50 $35.52 $34.92 $35.07 $35.01 3,006
2022-12-13 $35.98 $35.98 $35.02 $35.18 $35.12 6,572
2022-12-12 $34.40 $34.83 $34.34 $34.83 $34.83 3,239
2022-12-09 $34.86 $34.86 $34.37 $34.38 $34.38 10,235
2022-12-08 $34.47 $34.96 $34.47 $34.74 $34.74 7,998
2022-12-07 $34.47 $34.47 $34.34 $34.34 $34.34 6,295
2022-12-06 $35.09 $35.09 $34.27 $34.50 $34.50 2,747
2022-12-05 $35.51 $35.51 $34.95 $35.04 $35.04 26,732
2022-12-02 $35.44 $35.65 $35.43 $35.65 $35.65 1,235
2022-12-01 $35.75 $35.75 $35.47 $35.47 $35.47 13,891
2022-11-30 $34.71 $35.76 $34.44 $35.76 $35.76 3,640
2022-11-29 $35.00 $35.16 $34.73 $34.73 $34.73 11,883
2022-11-28 $35.40 $35.40 $34.78 $34.84 $34.84 1,268
2022-11-25 $35.75 $35.87 $35.75 $35.76 $35.76 1,707
2022-11-23 $35.66 $35.72 $35.49 $35.70 $35.70 1,559
2022-11-22 $35.24 $35.54 $35.24 $35.54 $35.54 1,341
2022-11-21 $35.28 $35.29 $35.28 $35.29 $35.29 425
2022-11-18 $35.96 $35.96 $35.55 $35.55 $35.55 1,543
2022-11-17 $35.36 $35.60 $35.36 $35.60 $35.60 1,606
2022-11-16 $36.41 $36.41 $35.78 $35.82 $35.82 1,813
2022-11-15 $36.67 $36.80 $36.55 $36.56 $36.56 2,686
2022-11-14 $35.99 $36.00 $35.71 $35.71 $35.71 1,267
2022-11-11 $35.74 $36.11 $35.74 $36.01 $36.01 1,822
2022-11-10 $34.24 $35.24 $34.24 $35.24 $35.24 13,225
2022-11-09 $33.35 $33.47 $32.71 $32.71 $32.71 1,864
2022-11-08 $33.95 $33.95 $33.66 $33.77 $33.77 8,478
2022-11-07 $33.88 $33.88 $33.29 $33.70 $33.70 2,451
2022-11-04 $33.69 $33.84 $33.06 $33.58 $33.58 5,872
2022-11-03 $32.83 $33.25 $32.66 $32.94 $32.94 3,878
2022-11-02 $34.78 $34.80 $33.41 $33.41 $33.41 8,990
2022-11-01 $35.37 $35.37 $34.91 $34.91 $34.91 2,714
2022-10-31 $34.60 $35.00 $34.60 $34.95 $34.95 1,332
2022-10-28 $34.38 $34.79 $34.04 $34.79 $34.79 5,380
2022-10-27 $34.45 $34.77 $34.26 $34.26 $34.26 4,255
2022-10-26 $34.07 $34.86 $34.07 $34.31 $34.31 5,217
2022-10-25 $32.74 $34.10 $32.74 $34.09 $34.09 3,854
2022-10-24 $32.46 $32.71 $31.98 $32.63 $32.63 5,356
2022-10-21 $31.39 $32.46 $31.39 $32.46 $32.46 3,116
2022-10-20 $32.06 $32.44 $31.61 $31.69 $31.69 1,879
2022-10-19 $31.93 $32.21 $31.85 $31.99 $31.99 3,173
2022-10-18 $33.15 $33.16 $32.37 $32.56 $32.56 5,778
2022-10-17 $31.72 $32.23 $31.72 $32.19 $32.19 3,319
2022-10-14 $32.24 $32.41 $30.98 $30.98 $30.98 5,504
2022-10-13 $30.51 $32.14 $30.37 $32.07 $32.07 19,140
2022-10-12 $31.59 $31.67 $31.32 $31.35 $31.35 3,068
2022-10-11 $31.77 $32.24 $31.30 $31.77 $31.77 25,109
2022-10-10 $32.10 $32.17 $31.65 $32.03 $32.03 6,200
2022-10-07 $33.10 $33.10 $32.31 $32.36 $32.36 8,963
2022-10-06 $33.84 $33.84 $33.47 $33.59 $33.59 2,500
2022-10-05 $33.92 $34.15 $33.68 $34.07 $34.07 5,279
2022-10-04 $34.23 $34.42 $34.09 $34.40 $34.40 12,165
2022-10-03 $32.40 $33.01 $32.38 $33.01 $33.01 5,093
2022-09-30 $32.39 $32.80 $32.18 $32.18 $32.18 2,205
2022-09-29 $33.00 $33.00 $32.15 $32.43 $32.43 2,158
2022-09-28 $32.71 $33.64 $32.71 $33.59 $33.59 2,279
2022-09-27 $32.93 $33.01 $32.34 $32.62 $32.62 3,767
2022-09-26 $32.62 $32.62 $32.35 $32.39 $32.39 1,787
2022-09-23 $33.19 $33.19 $32.51 $32.85 $32.85 4,666
2022-09-22 $34.56 $34.56 $33.64 $33.83 $33.83 3,321
2022-09-21 $35.65 $35.95 $34.93 $34.93 $34.93 12,921
2022-09-20 $35.58 $35.73 $35.11 $35.20 $35.20 1,918
2022-09-19 $35.95 $36.32 $35.95 $36.23 $36.23 1,531
2022-09-16 $36.41 $36.41 $36.06 $36.24 $36.24 2,112
2022-09-15 $36.96 $37.55 $36.96 $37.04 $37.04 3,178
2022-09-14 $36.79 $37.12 $36.65 $37.12 $37.12 690
2022-09-13 $37.12 $37.29 $36.72 $36.79 $36.79 3,555
2022-09-12 $38.07 $38.13 $37.70 $38.13 $38.13 2,120
2022-09-09 $37.55 $37.81 $37.51 $37.77 $37.77 2,015
2022-09-08 $36.21 $37.12 $36.21 $37.12 $37.12 4,391
2022-09-07 $35.47 $36.77 $35.47 $36.77 $36.77 5,023
2022-09-06 $35.64 $35.87 $35.23 $35.53 $35.53 3,914
2022-09-02 $36.45 $36.45 $35.44 $35.44 $35.44 4,497
2022-09-01 $36.04 $36.05 $35.37 $35.84 $35.84 6,670
2022-08-31 $36.56 $36.95 $36.55 $36.56 $36.56 2,346
2022-08-30 $37.20 $37.20 $36.25 $36.41 $36.41 3,990
2022-08-29 $36.60 $37.11 $36.60 $36.82 $36.82 1,553
2022-08-26 $37.96 $38.39 $36.98 $37.03 $37.03 4,149
2022-08-25 $38.05 $38.48 $38.05 $38.48 $38.48 3,912
2022-08-24 $37.07 $37.74 $37.07 $37.74 $37.74 1,861
2022-08-23 $37.05 $37.32 $37.05 $37.09 $37.09 4,228
2022-08-22 $37.28 $37.36 $36.89 $36.97 $36.97 16,136
2022-08-19 $38.09 $38.14 $38.05 $38.12 $38.12 6,718
2022-08-18 $39.42 $39.61 $39.29 $39.49 $39.49 8,951
2022-08-17 $39.08 $39.35 $39.08 $39.27 $39.27 2,129
2022-08-16 $40.20 $40.42 $40.20 $40.25 $40.25 7,967
2022-08-15 $40.15 $40.55 $40.15 $40.49 $40.49 2,184
2022-08-12 $39.62 $40.66 $39.53 $40.59 $40.59 3,608
2022-08-11 $39.99 $39.99 $39.40 $39.41 $39.41 2,158
2022-08-10 $38.75 $39.45 $38.65 $39.45 $39.45 8,007
2022-08-09 $37.77 $37.77 $37.72 $37.73 $37.73 2,579
2022-08-08 $39.34 $39.38 $38.67 $38.80 $38.80 2,231
2022-08-05 $37.73 $38.28 $37.73 $38.28 $38.28 1,013
2022-08-04 $37.79 $38.06 $37.79 $38.06 $38.06 1,198
2022-08-03 $37.51 $37.79 $37.51 $37.77 $37.77 1,361
2022-08-02 $36.78 $37.44 $36.71 $37.25 $37.25 1,761
2022-08-01 $36.86 $37.11 $36.71 $36.93 $36.93 3,528
2022-07-29 $36.46 $37.30 $36.46 $37.24 $37.24 5,420
2022-07-28 $35.61 $36.59 $35.49 $36.59 $36.59 3,588
2022-07-27 $34.36 $35.02 $34.36 $35.02 $35.02 1,678
2022-07-26 $34.00 $34.05 $33.93 $33.93 $33.93 1,708
2022-07-25 $34.46 $34.48 $34.19 $34.38 $34.38 1,255
2022-07-22 $35.03 $35.03 $34.27 $34.43 $34.43 5,693
2022-07-21 $34.82 $35.42 $34.77 $35.42 $35.42 3,396
2022-07-20 $34.28 $35.01 $34.28 $35.01 $35.01 3,442
2022-07-19 $33.07 $34.09 $33.07 $34.05 $34.05 2,692
2022-07-18 $33.16 $33.31 $32.74 $32.74 $32.74 1,995
2022-07-15 $31.90 $32.57 $31.90 $32.57 $32.57 2,064
2022-07-14 $31.83 $32.07 $31.70 $32.07 $32.07 2,490
2022-07-13 $31.65 $32.51 $31.65 $32.34 $32.34 3,316
2022-07-12 $32.47 $32.53 $32.32 $32.40 $32.40 1,241
2022-07-11 $32.90 $32.90 $32.50 $32.50 $32.50 796
2022-07-08 $33.10 $33.77 $33.06 $33.56 $33.56 3,255
2022-07-07 $33.35 $33.47 $33.35 $33.47 $33.47 1,895
2022-07-06 $32.16 $32.43 $31.87 $32.24 $32.24 5,093
2022-07-05 $31.34 $32.19 $30.77 $32.19 $32.19 6,317
2022-07-01 $32.31 $32.31 $31.61 $31.94 $31.94 1,374
2022-06-30 $31.60 $32.24 $31.49 $32.02 $32.02 3,317
2022-06-29 $32.61 $32.61 $31.96 $32.01 $32.01 1,987
2022-06-28 $33.72 $33.72 $32.78 $32.78 $32.78 2,072
2022-06-27 $34.01 $34.11 $33.44 $33.53 $33.53 5,997
2022-06-24 $33.69 $33.92 $33.57 $33.86 $33.86 4,205
2022-06-23 $32.65 $33.17 $32.38 $33.17 $33.17 4,596
2022-06-22 $32.20 $32.92 $32.20 $32.62 $32.62 3,249
2022-06-21 $33.00 $33.19 $32.90 $32.90 $32.90 4,042
2022-06-17 $32.26 $32.78 $32.26 $32.57 $32.40 2,042
2022-06-16 $32.80 $32.80 $31.95 $32.05 $31.87 5,657
2022-06-15 $33.28 $34.10 $33.25 $33.74 $33.56 6,053
2022-06-14 $33.36 $33.36 $32.77 $33.01 $32.83 5,708
2022-06-13 $33.89 $34.02 $33.20 $33.20 $33.02 7,272
2022-06-10 $35.16 $35.30 $35.07 $35.07 $34.88 1,952
2022-06-09 $36.62 $36.84 $36.32 $36.33 $36.13 10,529
2022-06-08 $36.93 $37.01 $36.93 $36.98 $36.78 407
2022-06-07 $36.65 $37.38 $36.65 $37.38 $37.18 2,092
2022-06-06 $37.30 $37.30 $36.92 $37.00 $36.80 1,558
2022-06-03 $36.69 $36.88 $36.65 $36.73 $36.53 1,678
2022-06-02 $36.29 $37.18 $36.29 $37.18 $36.98 7,880
2022-06-01 $36.53 $36.53 $35.94 $35.98 $35.79 7,003
2022-05-31 $36.68 $36.68 $36.19 $36.29 $36.10 9,384
2022-05-27 $36.55 $36.74 $36.49 $36.74 $36.54 2,072
2022-05-26 $35.58 $35.74 $35.58 $35.70 $35.50 2,059
2022-05-25 $34.20 $34.71 $34.20 $34.71 $34.52 2,403
2022-05-24 $33.78 $34.32 $33.78 $34.25 $34.07 4,066
2022-05-23 $34.92 $34.92 $34.25 $34.80 $34.62 5,977
2022-05-20 $34.89 $34.89 $33.91 $34.42 $34.24 3,378
2022-05-19 $34.09 $34.93 $34.09 $34.52 $34.33 3,344
2022-05-18 $34.84 $34.84 $34.06 $34.09 $33.90 18,101
2022-05-17 $35.07 $35.26 $34.76 $35.26 $35.07 2,298
2022-05-16 $34.42 $34.57 $34.18 $34.20 $34.02 3,483
2022-05-13 $33.89 $34.65 $33.89 $34.56 $34.37 8,127
2022-05-12 $32.43 $33.56 $32.43 $33.24 $33.06 12,571
2022-05-11 $33.66 $34.00 $32.70 $32.70 $32.53 5,732
2022-05-10 $34.68 $34.68 $33.64 $33.82 $33.64 3,940
2022-05-09 $34.88 $34.90 $33.88 $34.01 $33.82 5,207
2022-05-06 $35.84 $35.84 $35.21 $35.52 $35.32 5,810
2022-05-05 $37.48 $37.48 $35.96 $36.13 $35.93 3,054
2022-05-04 $36.48 $37.80 $36.35 $37.80 $37.60 10,229
2022-05-03 $36.41 $36.67 $36.32 $36.54 $36.34 2,494
2022-05-02 $36.02 $36.38 $35.81 $36.38 $36.19 4,861
2022-04-29 $36.66 $37.16 $35.90 $35.90 $35.70 4,223
2022-04-28 $35.84 $37.00 $35.84 $36.88 $36.68 3,111
2022-04-27 $36.02 $36.57 $36.02 $36.09 $35.89 6,952
2022-04-26 $36.83 $36.83 $36.04 $36.04 $35.85 1,943
2022-04-25 $36.47 $36.99 $36.47 $36.99 $36.79 6,009
2022-04-22 $37.51 $37.56 $36.79 $36.79 $36.60 4,118
2022-04-21 $38.95 $38.95 $37.75 $37.75 $37.55 3,426
2022-04-20 $39.07 $39.07 $38.66 $38.66 $38.46 6,073
2022-04-19 $38.06 $38.86 $38.06 $38.73 $38.52 3,973
2022-04-18 $38.40 $38.40 $37.95 $38.00 $37.79 5,454
2022-04-14 $39.26 $39.26 $38.56 $38.56 $38.35 2,928
2022-04-13 $39.05 $39.23 $39.05 $39.22 $39.01 1,321
2022-04-12 $39.24 $39.68 $38.48 $38.56 $38.36 5,124
2022-04-11 $38.94 $39.13 $38.83 $38.83 $38.62 2,852
2022-04-08 $39.50 $39.54 $39.07 $39.07 $38.86 1,233
2022-04-07 $39.52 $39.81 $39.23 $39.63 $39.42 1,368
2022-04-06 $40.15 $40.15 $39.32 $39.57 $39.35 3,030
2022-04-05 $41.62 $41.62 $40.72 $40.72 $40.50 1,867
2022-04-04 $41.12 $41.80 $41.12 $41.75 $41.53 4,733
2022-04-01 $41.06 $41.06 $40.59 $40.98 $40.75 4,621
2022-03-31 $41.26 $41.26 $40.81 $40.81 $40.59 3,357
2022-03-30 $41.61 $41.85 $41.19 $41.19 $40.97 2,342
2022-03-29 $41.31 $41.78 $41.31 $41.78 $41.55 1,494
2022-03-28 $40.31 $40.58 $40.14 $40.58 $40.36 1,292
2022-03-25 $40.97 $40.97 $40.34 $40.63 $40.41 2,800
2022-03-24 $40.53 $40.78 $40.48 $40.78 $40.56 2,690
2022-03-23 $40.51 $40.82 $40.18 $40.35 $40.13 5,945
2022-03-22 $40.52 $40.90 $40.52 $40.81 $40.59 4,683
2022-03-21 $40.56 $40.80 $40.30 $40.41 $40.20 2,039
2022-03-18 $40.31 $40.83 $40.31 $40.82 $40.50 3,615
2022-03-17 $39.98 $40.39 $39.80 $40.39 $40.08 2,377
2022-03-16 $38.46 $39.55 $38.46 $39.55 $39.25 2,755
2022-03-15 $37.32 $38.03 $37.12 $38.03 $37.73 2,323
2022-03-14 $38.19 $38.48 $37.10 $37.18 $36.89 4,698
2022-03-11 $38.96 $38.96 $38.01 $38.01 $37.71 3,727
2022-03-10 $38.60 $38.85 $38.35 $38.85 $38.55 2,206
2022-03-09 $39.24 $39.53 $39.24 $39.32 $39.01 4,436
2022-03-08 $37.74 $38.80 $37.74 $38.26 $37.96 3,507
2022-03-07 $38.73 $38.78 $37.86 $37.86 $37.57 3,903
2022-03-04 $38.64 $38.80 $38.28 $38.42 $38.12 3,580
2022-03-03 $39.43 $39.44 $39.04 $39.20 $38.90 3,516
2022-03-02 $39.14 $39.76 $39.14 $39.71 $39.40 2,226
2022-03-01 $39.46 $39.65 $38.78 $38.96 $38.66 9,459
2022-02-28 $39.51 $39.85 $39.28 $39.56 $39.25 4,034
2022-02-25 $39.03 $39.32 $39.00 $39.32 $39.01 18,638
2022-02-24 $36.56 $39.00 $36.20 $39.00 $38.70 12,340
2022-02-23 $38.95 $38.95 $37.54 $37.54 $37.25 6,412
2022-02-22 $38.80 $39.02 $38.38 $38.38 $38.08 3,036
2022-02-18 $39.99 $39.99 $39.24 $39.27 $38.97 3,647
2022-02-17 $40.67 $40.67 $39.93 $39.93 $39.62 3,050
2022-02-16 $40.36 $41.01 $40.35 $41.01 $40.69 2,947
2022-02-15 $39.79 $40.70 $39.79 $40.67 $40.35 4,677
2022-02-14 $39.15 $39.64 $39.01 $39.32 $39.01 30,643
2022-02-11 $40.22 $40.54 $39.08 $39.27 $38.97 7,058
2022-02-10 $40.15 $41.37 $39.95 $40.08 $39.77 11,826
2022-02-09 $40.31 $40.85 $40.31 $40.85 $40.53 4,683
2022-02-08 $39.11 $39.88 $39.11 $39.81 $39.50 2,165
2022-02-07 $39.16 $39.46 $39.04 $39.05 $38.75 4,061
2022-02-04 $38.65 $39.21 $38.47 $38.92 $38.62 9,032
2022-02-03 $39.58 $39.61 $38.72 $38.72 $38.42 6,293
2022-02-02 $40.81 $40.81 $40.03 $40.19 $39.88 3,327
2022-02-01 $39.97 $40.41 $39.85 $40.38 $40.07 5,164
2022-01-31 $38.38 $40.03 $38.38 $40.03 $39.72 5,286
2022-01-28 $37.03 $38.27 $36.98 $38.24 $37.94 11,777
2022-01-27 $38.95 $38.95 $37.47 $37.55 $37.26 9,576
2022-01-26 $39.71 $39.86 $38.43 $38.50 $38.20 12,479
2022-01-25 $39.16 $39.32 $38.35 $38.83 $38.53 14,209
2022-01-24 $38.21 $39.66 $37.42 $39.59 $39.28 20,217
2022-01-21 $39.98 $40.30 $39.29 $39.29 $38.99 22,108
2022-01-20 $41.04 $41.67 $40.14 $40.14 $39.83 6,576
2022-01-19 $41.67 $41.67 $40.78 $40.78 $40.46 8,625
2022-01-18 $42.12 $42.12 $41.43 $41.44 $41.12 10,997
2022-01-14 $42.23 $42.43 $41.76 $42.43 $42.10 37,676
2022-01-13 $43.53 $43.60 $42.61 $42.61 $42.28 7,547
2022-01-12 $43.98 $43.98 $43.30 $43.41 $43.07 2,112
2022-01-11 $42.95 $43.43 $42.78 $43.40 $43.06 8,442
2022-01-10 $42.43 $42.72 $41.95 $42.72 $42.39 16,687
2022-01-07 $44.00 $44.11 $43.15 $43.15 $42.82 33,850
2022-01-06 $44.24 $44.24 $43.56 $43.65 $43.31 5,590
2022-01-05 $45.82 $45.82 $44.22 $44.22 $43.87 2,564
2022-01-04 $45.96 $46.08 $45.53 $45.78 $45.42 11,514
2022-01-03 $45.72 $45.87 $45.63 $45.87 $45.51 4,677
2021-12-31 $45.71 $45.72 $45.46 $45.46 $45.11 5,516
2021-12-30 $45.30 $46.01 $45.30 $45.59 $45.23 5,484
2021-12-29 $45.10 $45.47 $45.06 $45.31 $44.96 4,273
2021-12-28 $45.94 $45.94 $45.53 $45.53 $45.18 4,707
2021-12-27 $45.60 $45.96 $45.60 $45.96 $45.60 15,748
2021-12-23 $45.25 $45.68 $45.14 $45.60 $45.25 6,417
2021-12-22 $44.46 $44.90 $44.33 $44.90 $44.55 5,757
2021-12-21 $43.82 $44.55 $43.82 $44.55 $44.21 6,589
2021-12-20 $43.65 $43.65 $42.84 $43.30 $42.96 7,284
2021-12-17 $44.45 $44.98 $43.85 $44.54 $44.09 8,686
2021-12-16 $45.66 $45.66 $44.42 $44.68 $44.23 5,705
2021-12-15 $44.94 $45.44 $44.20 $45.44 $44.98 13,577
2021-12-14 $44.89 $45.18 $44.47 $44.68 $44.23 5,038
2021-12-13 $46.00 $46.07 $45.30 $45.31 $44.85 8,181
2021-12-10 $46.07 $46.12 $45.95 $46.08 $45.62 4,354
2021-12-09 $46.91 $46.97 $46.18 $46.18 $45.72 5,223
2021-12-08 $47.04 $47.10 $46.70 $47.06 $46.59 3,028
2021-12-07 $46.59 $47.15 $46.59 $46.88 $46.41 7,548
2021-12-06 $45.55 $46.07 $44.87 $45.82 $45.36 7,254
2021-12-03 $46.17 $46.17 $44.76 $45.20 $44.74 12,023
2021-12-02 $45.24 $46.12 $45.24 $45.88 $45.42 2,990
2021-12-01 $46.66 $46.92 $45.11 $45.11 $44.66 4,810
2021-11-30 $46.61 $46.82 $45.50 $45.93 $45.47 4,858
2021-11-29 $47.08 $47.17 $46.42 $46.88 $46.41 9,996
2021-11-26 $46.66 $46.66 $46.08 $46.49 $46.02 8,957
2021-11-24 $47.38 $47.56 $46.97 $47.54 $47.06 4,843
2021-11-23 $48.00 $48.16 $47.32 $47.68 $47.20 7,408
2021-11-22 $49.07 $49.07 $48.00 $48.04 $47.56 9,420
2021-11-19 $48.81 $48.92 $48.69 $48.74 $48.25 5,009
2021-11-18 $48.75 $48.80 $48.33 $48.69 $48.20 12,248
2021-11-17 $49.07 $49.10 $48.80 $49.02 $48.53 14,537
2021-11-16 $49.14 $49.15 $48.75 $49.04 $48.55 8,749
2021-11-15 $49.84 $49.84 $49.08 $49.30 $48.81 10,521
2021-11-12 $49.18 $49.51 $49.13 $49.43 $48.93 9,647
2021-11-11 $48.69 $49.00 $48.69 $48.87 $48.38 5,882
2021-11-10 $49.38 $49.38 $48.32 $48.56 $48.07 25,830
2021-11-09 $49.83 $49.83 $48.94 $49.38 $48.88 14,780
2021-11-08 $49.38 $49.84 $49.36 $49.72 $49.22 22,282
2021-11-05 $48.99 $49.03 $48.69 $48.77 $48.28 9,840
2021-11-04 $48.84 $49.05 $48.52 $48.57 $48.08 8,777
2021-11-03 $48.30 $48.61 $48.12 $48.61 $48.12 4,105
2021-11-02 $48.55 $48.55 $48.13 $48.31 $47.83 9,523
2021-11-01 $47.54 $48.49 $47.54 $48.49 $48.00 7,831
2021-10-29 $46.91 $47.34 $46.91 $47.34 $46.86 4,446
2021-10-28 $46.14 $47.09 $46.14 $47.09 $46.62 7,924
2021-10-27 $46.20 $46.43 $45.91 $45.91 $45.45 16,267
2021-10-26 $46.59 $46.60 $46.10 $46.10 $45.64 5,291
2021-10-25 $45.97 $46.50 $45.82 $46.40 $45.93 3,821
2021-10-22 $46.14 $46.19 $45.79 $45.81 $45.35 5,086
2021-10-21 $45.87 $46.02 $45.68 $46.01 $45.55 6,455
2021-10-20 $45.57 $45.94 $45.54 $45.86 $45.40 4,699
2021-10-19 $45.48 $45.72 $45.43 $45.67 $45.22 5,849
2021-10-18 $45.03 $45.40 $45.03 $45.29 $44.84 6,757
2021-10-15 $45.61 $45.67 $45.22 $45.22 $44.76 2,586
2021-10-14 $44.82 $45.21 $44.81 $45.21 $44.76 2,992
2021-10-13 $44.15 $44.38 $43.95 $44.35 $43.91 3,721
2021-10-12 $43.75 $44.10 $43.69 $43.91 $43.47 5,363
2021-10-11 $43.95 $44.26 $43.63 $43.63 $43.19 1,704
2021-10-08 $44.22 $44.31 $43.91 $43.96 $43.52 7,146
2021-10-07 $43.82 $44.53 $43.82 $44.16 $43.71 6,642
2021-10-06 $43.33 $43.42 $43.00 $43.41 $42.97 6,462
2021-10-05 $43.28 $43.76 $43.28 $43.59 $43.15 32,652
2021-10-04 $43.70 $43.70 $42.90 $43.17 $42.73 12,540
2021-10-01 $44.00 $44.07 $43.30 $43.85 $43.41 7,767
2021-09-30 $44.52 $44.52 $43.67 $43.67 $43.23 12,593
2021-09-29 $44.60 $44.62 $44.17 $44.17 $43.73 6,506
2021-09-28 $45.44 $45.44 $44.40 $44.47 $44.02 18,010
2021-09-27 $45.27 $45.95 $45.27 $45.71 $45.25 8,328
2021-09-24 $45.41 $45.47 $45.23 $45.23 $44.78 4,847
2021-09-23 $45.00 $45.77 $45.00 $45.62 $45.16 12,405
2021-09-22 $44.37 $44.90 $44.37 $44.68 $44.23 9,130
2021-09-21 $44.42 $44.42 $43.95 $44.02 $43.58 6,078
2021-09-20 $44.15 $44.15 $43.40 $43.94 $43.50 67,533
2021-09-17 $45.34 $45.34 $44.81 $45.09 $44.59 14,563
2021-09-16 $45.68 $45.68 $45.14 $45.30 $44.80 6,205
2021-09-15 $45.37 $45.57 $45.20 $45.57 $45.07 4,689
2021-09-14 $46.17 $46.17 $45.29 $45.34 $44.84 13,004
2021-09-13 $46.17 $46.17 $45.60 $45.79 $45.28 14,779
2021-09-10 $46.51 $46.51 $45.65 $45.65 $45.15 4,850
2021-09-09 $46.13 $46.56 $46.07 $46.09 $45.58 3,652
2021-09-08 $46.51 $46.51 $46.00 $46.14 $45.63 11,292
2021-09-07 $47.55 $47.55 $46.75 $46.75 $46.24 12,062
2021-09-03 $47.70 $47.70 $47.31 $47.36 $46.84 7,136
2021-09-02 $47.52 $47.69 $47.52 $47.59 $47.07 4,036
2021-09-01 $47.06 $47.38 $46.85 $47.20 $46.68 10,901
2021-08-31 $46.72 $47.08 $46.64 $47.00 $46.49 7,551
2021-08-30 $47.08 $47.11 $46.68 $46.77 $46.25 8,866
2021-08-27 $46.13 $46.96 $46.13 $46.83 $46.32 4,091
2021-08-26 $46.36 $46.39 $45.92 $45.93 $45.43 16,326
2021-08-25 $46.33 $46.46 $46.05 $46.28 $45.77 11,889
2021-08-24 $46.01 $46.22 $45.90 $46.18 $45.67 8,781
2021-08-23 $45.00 $45.68 $45.00 $45.63 $45.13 16,045
2021-08-20 $44.44 $44.78 $44.44 $44.77 $44.28 6,529
2021-08-19 $44.47 $44.64 $44.10 $44.25 $43.77 7,317
2021-08-18 $45.24 $45.37 $44.90 $44.92 $44.43 2,024
2021-08-17 $45.37 $45.39 $44.83 $45.20 $44.70 8,735
2021-08-16 $46.10 $46.10 $45.62 $45.82 $45.31 7,848
2021-08-13 $46.86 $46.86 $46.20 $46.28 $45.77 12,970
2021-08-12 $46.82 $46.82 $46.47 $46.79 $46.27 26,494
2021-08-11 $46.90 $46.97 $46.50 $46.91 $46.39 8,686
2021-08-10 $46.70 $46.94 $46.64 $46.93 $46.41 6,831
2021-08-09 $46.66 $46.83 $46.53 $46.61 $46.10 4,548
2021-08-06 $46.52 $46.81 $46.44 $46.50 $45.99 5,464
2021-08-05 $46.25 $46.31 $46.16 $46.26 $45.75 3,511
2021-08-04 $46.46 $46.62 $46.13 $46.13 $45.62 5,570
2021-08-03 $46.30 $46.69 $46.13 $46.69 $46.17 10,828
2021-08-02 $46.68 $46.94 $46.22 $46.26 $45.75 8,352
2021-07-30 $46.14 $46.33 $46.14 $46.31 $45.80 3,200
2021-07-29 $46.23 $46.53 $46.18 $46.36 $45.85 4,008
2021-07-28 $45.45 $46.00 $45.45 $45.94 $45.43 4,762
2021-07-27 $45.11 $45.11 $44.73 $45.09 $44.59 2,924
2021-07-26 $45.62 $45.74 $45.57 $45.67 $45.17 4,426
2021-07-23 $45.88 $45.88 $45.23 $45.51 $45.01 12,713
2021-07-22 $46.13 $46.13 $45.52 $45.52 $45.02 3,183
2021-07-21 $45.54 $46.12 $45.54 $46.12 $45.61 7,021
2021-07-20 $44.37 $45.45 $44.37 $45.28 $44.79 5,593
2021-07-19 $44.06 $44.16 $43.45 $43.90 $43.42 7,095
2021-07-16 $45.42 $45.42 $44.58 $44.61 $44.12 3,784
2021-07-15 $45.42 $45.56 $44.78 $45.12 $44.62 5,598
2021-07-14 $46.30 $46.30 $45.45 $45.49 $44.99 6,388
2021-07-13 $46.50 $46.51 $46.13 $46.13 $45.62 5,404
2021-07-12 $46.47 $46.73 $46.35 $46.73 $46.21 2,986
2021-07-09 $46.09 $46.60 $46.09 $46.58 $46.07 8,969
2021-07-08 $45.44 $46.00 $45.05 $45.74 $45.24 6,421
2021-07-07 $46.49 $46.49 $46.00 $46.24 $45.73 13,341
2021-07-06 $47.26 $47.26 $46.50 $46.90 $46.38 5,827
2021-07-02 $47.58 $47.58 $47.19 $47.26 $46.74 5,754
2021-07-01 $48.03 $48.03 $47.43 $47.56 $47.03 5,889
2021-06-30 $47.79 $47.89 $47.73 $47.82 $47.29 6,416
2021-06-29 $48.25 $48.31 $48.17 $48.18 $47.65 6,787
2021-06-28 $47.83 $48.01 $47.64 $48.01 $47.48 8,239
2021-06-25 $47.76 $47.84 $47.62 $47.62 $47.09 6,193
2021-06-24 $47.45 $47.50 $47.34 $47.43 $46.91 5,805
2021-06-23 $46.95 $47.40 $46.95 $47.26 $46.74 8,367
2021-06-22 $46.70 $47.03 $46.61 $47.03 $46.51 113,160
2021-06-21 $46.69 $46.83 $46.63 $46.83 $46.32 3,133
2021-06-18 $46.81 $46.93 $46.51 $46.52 $45.80 3,799
2021-06-17 $47.94 $47.97 $47.24 $47.66 $46.92 4,693
2021-06-16 $48.28 $48.52 $47.98 $48.10 $47.36 2,282
2021-06-15 $48.33 $48.39 $48.09 $48.35 $47.60 19,211
2021-06-14 $48.38 $48.40 $48.22 $48.35 $47.60 6,967
2021-06-11 $48.29 $48.29 $48.11 $48.28 $47.53 3,245
2021-06-10 $48.48 $48.48 $48.04 $48.15 $47.40 24,190
2021-06-09 $49.00 $49.00 $48.29 $48.29 $47.54 8,063
2021-06-08 $48.55 $48.83 $48.30 $48.78 $48.02 4,116
2021-06-07 $48.56 $48.56 $48.20 $48.35 $47.60 9,474
2021-06-04 $48.01 $48.30 $48.01 $48.30 $47.55 4,119
2021-06-03 $47.89 $47.98 $47.53 $47.82 $47.07 7,453
2021-06-02 $48.00 $48.08 $47.89 $47.95 $47.21 6,092
2021-06-01 $47.73 $47.98 $47.68 $47.97 $47.22 19,387
2021-05-28 $47.49 $47.49 $47.22 $47.25 $46.52 6,340
2021-05-27 $47.06 $47.28 $47.05 $47.27 $46.54 5,004
2021-05-26 $46.56 $46.68 $46.52 $46.68 $45.95 5,421
2021-05-25 $45.62 $46.50 $45.62 $46.16 $45.44 18,365
2021-05-24 $46.47 $46.47 $46.27 $46.35 $45.63 5,532
2021-05-21 $46.19 $46.20 $46.10 $46.10 $45.38 1,417
2021-05-20 $45.65 $45.79 $45.58 $45.79 $45.08 107,294
2021-05-19 $44.66 $45.24 $44.54 $45.24 $44.54 9,948
2021-05-18 $45.69 $45.77 $45.41 $45.41 $44.71 5,077
2021-05-17 $45.69 $45.69 $45.31 $45.64 $44.93 6,027
2021-05-14 $45.38 $45.90 $45.38 $45.81 $45.10 9,488
2021-05-13 $44.33 $45.00 $44.32 $44.71 $44.01 13,480
2021-05-12 $45.17 $45.39 $44.16 $44.25 $43.56 11,856
2021-05-11 $44.72 $45.67 $44.55 $45.57 $44.86 8,287
2021-05-10 $46.74 $46.74 $45.79 $45.79 $45.08 14,662
2021-05-07 $46.52 $46.83 $46.44 $46.79 $46.06 11,014
2021-05-06 $46.16 $46.29 $45.73 $46.29 $45.57 7,529
2021-05-05 $46.03 $46.29 $45.98 $46.07 $45.36 3,700
2021-05-04 $46.09 $46.10 $45.72 $46.03 $45.31 8,296
2021-05-03 $46.92 $46.92 $46.41 $46.46 $45.74 10,938
2021-04-30 $47.10 $47.10 $46.45 $46.54 $45.82 8,541
2021-04-29 $47.99 $47.99 $47.05 $47.42 $46.68 19,671
2021-04-28 $47.42 $47.74 $47.42 $47.63 $46.89 113,418
2021-04-27 $47.68 $47.68 $47.41 $47.59 $46.85 12,324
2021-04-26 $47.51 $47.57 $47.37 $47.46 $46.72 7,759
2021-04-23 $46.43 $47.27 $46.43 $47.15 $46.42 4,708
2021-04-22 $46.36 $46.73 $46.20 $46.20 $45.49 10,151
2021-04-21 $45.43 $46.21 $45.43 $46.21 $45.49 4,714
2021-04-20 $46.11 $46.11 $44.97 $45.40 $44.70 15,511
2021-04-19 $46.63 $46.63 $45.95 $46.04 $45.33 8,213
2021-04-16 $46.35 $46.72 $46.35 $46.64 $45.92 6,864
2021-04-15 $46.53 $46.53 $45.97 $46.31 $45.59 15,437
2021-04-14 $46.43 $46.62 $46.19 $46.21 $45.49 7,298
2021-04-13 $46.44 $46.44 $45.79 $46.16 $45.44 6,777
2021-04-12 $46.46 $46.46 $46.11 $46.33 $45.61 11,384
2021-04-09 $46.53 $46.53 $46.19 $46.46 $45.74 15,833
2021-04-08 $46.31 $46.39 $46.07 $46.36 $45.64 4,438
2021-04-07 $46.57 $46.57 $45.77 $45.87 $45.15 9,754
2021-04-06 $46.39 $46.79 $46.39 $46.48 $45.75 5,672
2021-04-05 $46.86 $46.86 $46.30 $46.39 $45.67 37,339
2021-04-01 $45.87 $46.04 $45.74 $46.01 $45.30 65,013
2021-03-31 $44.98 $45.71 $44.98 $45.44 $44.73 16,920
2021-03-30 $44.47 $44.80 $44.20 $44.67 $43.98 8,455
2021-03-29 $44.76 $44.78 $44.12 $44.25 $43.57 46,107
2021-03-26 $44.10 $44.75 $43.94 $44.75 $44.06 3,999
2021-03-25 $43.30 $43.81 $42.94 $43.78 $43.10 8,647
2021-03-24 $44.41 $44.41 $43.42 $43.46 $42.78 5,159
2021-03-23 $45.06 $45.06 $43.82 $43.98 $43.29 6,889
2021-03-22 $44.48 $45.25 $44.26 $45.04 $44.34 4,955
2021-03-19 $45.03 $45.03 $44.45 $44.87 $44.09 10,811
2021-03-18 $46.03 $46.03 $44.74 $44.76 $43.98 8,864
2021-03-17 $45.75 $46.00 $45.27 $45.88 $45.08 6,619
2021-03-16 $46.18 $46.18 $45.48 $45.63 $44.84 5,204
2021-03-15 $45.57 $46.12 $45.51 $46.12 $45.32 8,928
2021-03-12 $45.61 $45.72 $45.49 $45.72 $44.93 9,152
2021-03-11 $45.36 $45.91 $45.29 $45.89 $45.09 8,337
2021-03-10 $44.61 $44.86 $44.52 $44.66 $43.88 5,429
2021-03-09 $44.01 $44.58 $44.01 $44.29 $43.52 6,957
2021-03-08 $44.09 $44.27 $43.55 $43.55 $42.80 7,079
2021-03-05 $43.22 $43.88 $42.00 $43.88 $43.12 6,679
2021-03-04 $43.88 $44.06 $42.28 $42.95 $42.21 11,032
2021-03-03 $44.94 $45.02 $44.09 $44.10 $43.34 4,735
2021-03-02 $45.67 $45.67 $44.87 $44.87 $44.10 13,030
2021-03-01 $45.17 $45.53 $45.17 $45.51 $44.72 5,596
2021-02-26 $44.77 $44.90 $43.87 $44.32 $43.56 16,946
2021-02-25 $45.72 $45.97 $44.47 $44.66 $43.88 13,753
2021-02-24 $44.94 $46.17 $44.94 $46.17 $45.37 8,589
2021-02-23 $45.50 $45.50 $43.66 $45.25 $44.47 13,233
2021-02-22 $46.22 $46.22 $45.56 $45.64 $44.85 10,784
2021-02-19 $45.81 $46.26 $45.78 $46.20 $45.40 8,773
2021-02-18 $45.48 $45.48 $44.54 $45.04 $44.26 9,161
2021-02-17 $46.00 $46.00 $45.05 $45.60 $44.81 23,756
2021-02-16 $47.08 $47.08 $45.97 $45.97 $45.18 19,380
2021-02-12 $46.43 $46.43 $45.77 $46.22 $45.42 15,313
2021-02-11 $46.33 $46.42 $45.58 $46.08 $45.28 18,054
2021-02-10 $46.94 $46.94 $46.04 $46.07 $45.28 17,677
2021-02-09 $46.22 $46.61 $46.00 $46.46 $45.65 22,370
2021-02-08 $45.64 $46.22 $45.64 $46.18 $45.38 17,149
2021-02-05 $45.25 $45.31 $44.88 $45.25 $44.47 20,237
2021-02-04 $44.75 $44.97 $44.55 $44.73 $43.95 22,611
2021-02-03 $44.74 $44.97 $44.04 $44.58 $43.81 19,969
2021-02-02 $44.24 $44.34 $43.70 $44.31 $43.54 25,466
2021-02-01 $43.79 $43.95 $43.17 $43.95 $43.19 9,909
2021-01-29 $43.89 $44.02 $42.94 $42.99 $42.25 19,788
2021-01-28 $45.08 $45.08 $44.32 $44.41 $43.64 14,690
2021-01-27 $44.55 $45.14 $43.91 $44.46 $43.69 16,901
2021-01-26 $45.73 $46.15 $45.31 $45.72 $44.93 28,354
2021-01-25 $45.90 $46.10 $44.84 $45.41 $44.62 14,157
2021-01-22 $45.41 $45.72 $45.30 $45.69 $44.90 16,177
2021-01-21 $46.18 $47.26 $45.37 $45.67 $44.88 18,716
2021-01-20 $46.17 $47.29 $45.56 $45.74 $44.95 29,437
2021-01-19 $46.13 $46.13 $45.41 $45.62 $44.83 28,554
2021-01-15 $46.53 $46.53 $44.94 $45.05 $44.27 25,189
2021-01-14 $46.34 $46.89 $46.14 $46.35 $45.55 19,456
2021-01-13 $46.30 $46.30 $45.70 $45.97 $45.17 26,978
2021-01-12 $45.89 $46.22 $45.67 $46.16 $45.36 19,667
2021-01-11 $45.27 $45.73 $44.67 $45.56 $44.77 19,306
2021-01-08 $45.67 $46.26 $44.96 $45.31 $44.53 21,884
2021-01-07 $44.36 $45.54 $44.36 $45.11 $44.33 22,735
2021-01-06 $42.96 $44.55 $42.96 $44.07 $43.31 14,749
2021-01-05 $42.31 $42.57 $42.29 $42.57 $41.84 4,969
2021-01-04 $42.71 $42.71 $41.25 $41.63 $40.91 4,353
2020-12-31 $42.21 $42.44 $42.02 $42.11 $41.38 4,304
2020-12-30 $41.55 $42.21 $41.55 $42.21 $41.48 4,145
2020-12-29 $44.18 $44.18 $41.19 $41.35 $40.64 4,258
2020-12-28 $43.01 $43.01 $42.08 $42.08 $41.35 8,728
2020-12-24 $42.28 $42.41 $42.26 $42.26 $41.53 1,622
2020-12-23 $41.96 $42.28 $41.92 $42.07 $41.34 4,094
2020-12-22 $41.10 $41.61 $41.10 $41.60 $40.88 17,678
2020-12-21 $40.77 $40.81 $40.32 $40.74 $40.03 4,682
2020-12-18 $41.36 $41.36 $40.84 $40.97 $40.19 2,751
2020-12-17 $41.09 $41.09 $40.71 $40.92 $40.14 4,391
2020-12-16 $40.66 $40.66 $40.32 $40.47 $39.70 8,579
2020-12-15 $39.86 $40.51 $39.86 $40.51 $39.74 22,006
2020-12-14 $40.00 $40.00 $39.37 $39.37 $38.62 4,732
2020-12-11 $39.76 $39.76 $39.26 $39.53 $38.78 9,751
2020-12-10 $39.50 $39.88 $39.50 $39.85 $39.10 4,077
2020-12-09 $40.34 $40.34 $39.58 $39.75 $38.99 5,288
2020-12-08 $40.10 $40.59 $40.10 $40.56 $39.79 2,906
2020-12-07 $40.35 $40.47 $40.01 $40.01 $39.25 9,126
2020-12-04 $40.26 $40.28 $39.79 $40.28 $39.52 9,489
2020-12-03 $39.24 $39.50 $39.10 $39.10 $38.36 8,476
2020-12-02 $38.79 $38.97 $38.61 $38.94 $38.20 6,584
2020-12-01 $39.24 $39.54 $39.08 $39.13 $38.38 10,546
2020-11-30 $39.28 $39.28 $38.68 $38.72 $37.98 7,314
2020-11-27 $39.28 $39.28 $39.28 $39.28 $38.54 552
2020-11-25 $39.33 $39.33 $39.02 $39.23 $38.48 5,928
2020-11-24 $38.68 $39.48 $38.63 $39.43 $38.68 4,863
2020-11-23 $37.82 $38.40 $37.82 $38.25 $37.52 14,721
2020-11-20 $37.65 $37.65 $37.38 $37.38 $36.67 14,322
2020-11-19 $37.53 $37.59 $37.32 $37.55 $36.84 6,133
2020-11-18 $37.93 $38.01 $37.46 $37.46 $36.75 10,305
2020-11-17 $37.35 $37.66 $37.35 $37.66 $36.95 2,558
2020-11-16 $37.77 $38.02 $37.75 $38.02 $37.30 102,749
2020-11-13 $37.11 $37.31 $37.05 $37.31 $36.60 1,044
2020-11-12 $36.85 $36.90 $36.41 $36.57 $35.88 3,649
2020-11-11 $37.12 $37.12 $36.83 $36.96 $36.26 21,728
2020-11-10 $36.70 $36.83 $36.62 $36.64 $35.94 1,978
2020-11-09 $38.04 $38.10 $36.42 $36.42 $35.73 22,840
2020-11-06 $35.31 $35.61 $35.31 $35.58 $34.91 4,761
2020-11-05 $34.75 $35.25 $34.75 $35.19 $34.52 2,745
2020-11-04 $33.90 $34.21 $33.80 $33.80 $33.16 6,920
2020-11-03 $33.93 $34.15 $33.93 $34.15 $33.51 965
2020-11-02 $32.42 $33.13 $32.42 $33.09 $32.46 1,776
2020-10-30 $32.68 $32.68 $32.12 $32.28 $31.67 9,732
2020-10-29 $32.65 $32.95 $32.42 $32.83 $32.20 1,096
2020-10-28 $32.82 $32.82 $32.42 $32.42 $31.80 3,387
2020-10-27 $33.78 $33.78 $33.45 $33.45 $32.81 501
2020-10-26 $34.23 $34.23 $33.61 $33.79 $33.15 2,278
2020-10-23 $34.77 $34.77 $34.40 $34.57 $33.91 1,894
2020-10-22 $34.50 $34.50 $34.50 $34.50 $33.85 132
2020-10-21 $34.33 $34.33 $34.14 $34.14 $33.50 1,155
2020-10-20 $34.71 $34.71 $34.47 $34.47 $33.82 405
2020-10-19 $34.61 $34.61 $34.09 $34.09 $33.44 1,339
2020-10-16 $34.74 $34.74 $34.60 $34.60 $33.94 8,691
2020-10-15 $34.06 $34.50 $34.06 $34.45 $33.80 2,227
2020-10-14 $34.59 $34.59 $34.59 $34.59 $33.93 653
2020-10-13 $34.76 $34.82 $34.63 $34.63 $33.97 704
2020-10-12 $35.22 $35.22 $34.91 $35.07 $34.40 37,634
2020-10-09 $34.73 $34.99 $34.73 $34.86 $34.19 6,274
2020-10-08 $34.66 $35.23 $34.47 $34.47 $33.82 5,100
2020-10-07 $33.73 $34.29 $33.73 $34.25 $33.60 821
2020-10-06 $33.55 $34.01 $33.47 $33.48 $32.84 3,284
2020-10-05 $33.14 $33.40 $33.10 $33.40 $32.76 1,824
2020-10-02 $32.35 $32.60 $32.35 $32.60 $31.98 1,201
2020-10-01 $32.50 $32.50 $32.50 $32.50 $31.88 370
2020-09-30 $32.66 $32.66 $32.22 $32.38 $31.76 1,916
2020-09-29 $32.12 $32.28 $32.12 $32.28 $31.66 971
2020-09-28 $31.90 $32.33 $31.90 $32.28 $31.67 2,170
2020-09-25 $31.16 $31.44 $31.12 $31.38 $30.79 13,239
2020-09-24 $31.25 $31.25 $30.96 $31.08 $30.49 1,135
2020-09-23 $32.06 $32.06 $31.04 $31.04 $30.45 3,216
2020-09-22 $31.72 $31.86 $31.56 $31.86 $31.25 3,556
2020-09-21 $31.65 $31.84 $31.65 $31.84 $31.24 1,204
2020-09-18 $32.27 $32.32 $32.27 $32.32 $31.67 431
2020-09-17 $32.16 $32.46 $32.16 $32.41 $31.75 1,489
2020-09-16 $32.71 $32.74 $32.55 $32.55 $31.89 1,000
2020-09-15 $32.61 $32.65 $32.51 $32.53 $31.87 2,896
2020-09-14 $32.27 $32.42 $32.25 $32.36 $31.71 2,134
2020-09-11 $32.10 $32.10 $31.80 $31.91 $31.27 1,774
2020-09-10 $32.37 $32.37 $31.72 $31.76 $31.12 66,228
2020-09-09 $32.13 $32.33 $32.09 $32.28 $31.63 1,059
2020-09-08 $31.85 $31.85 $31.55 $31.55 $30.92 7,044
2020-09-04 $33.08 $33.08 $32.16 $32.43 $31.77 1,530
2020-09-03 $33.59 $33.63 $32.48 $32.60 $31.95 9,571
2020-09-02 $33.63 $33.85 $33.60 $33.85 $33.17 2,915
2020-09-01 $33.23 $33.39 $33.23 $33.39 $32.72 454
2020-08-31 $32.90 $32.90 $32.90 $32.90 $32.24 671
2020-08-28 $33.04 $33.32 $33.02 $33.32 $32.65 2,416
2020-08-27 $33.02 $33.11 $33.02 $33.11 $32.44 420
2020-08-26 $33.52 $33.52 $33.32 $33.32 $32.65 1,397
2020-08-25 $33.24 $33.35 $33.24 $33.35 $32.68 1,612
2020-08-24 $33.14 $33.24 $33.14 $33.24 $32.57 1,554
2020-08-21 $32.73 $32.87 $32.73 $32.87 $32.21 977
2020-08-20 $32.97 $33.06 $32.68 $32.78 $32.12 23,519
2020-08-19 $33.45 $33.45 $33.21 $33.21 $32.54 1,085
2020-08-18 $33.33 $33.35 $33.27 $33.27 $32.60 1,209
2020-08-17 $33.54 $33.54 $33.22 $33.26 $32.59 828
2020-08-14 $33.27 $33.37 $33.25 $33.25 $32.58 4,663
2020-08-13 $33.28 $33.57 $33.28 $33.43 $32.76 1,011
2020-08-12 $33.57 $33.59 $33.46 $33.46 $32.79 822
2020-08-11 $33.19 $33.48 $33.11 $33.11 $32.45 2,181
2020-08-10 $32.50 $33.10 $32.50 $33.10 $32.43 28,203
2020-08-07 $32.34 $32.68 $32.34 $32.68 $32.02 1,574
2020-08-06 $32.71 $32.71 $32.26 $32.56 $31.90 6,138
2020-08-05 $32.83 $32.88 $32.83 $32.88 $32.22 306
2020-08-04 $32.22 $32.47 $32.22 $32.47 $31.81 182
2020-08-03 $32.23 $32.27 $31.61 $32.27 $31.62 2,167
2020-07-31 $31.36 $31.43 $31.23 $31.43 $30.79 1,216
2020-07-30 $31.64 $31.70 $31.64 $31.70 $31.06 244
2020-07-29 $31.68 $31.95 $31.58 $31.87 $31.23 5,587
2020-07-28 $31.49 $31.49 $31.42 $31.42 $30.79 322
2020-07-27 $32.18 $32.18 $31.76 $31.90 $31.26 1,793
2020-07-24 $31.59 $31.59 $31.59 $31.59 $30.96 556
2020-07-23 $32.28 $32.43 $32.05 $32.19 $31.54 1,008
2020-07-22 $32.42 $32.42 $32.42 $32.42 $31.76 579
2020-07-21 $32.27 $32.27 $32.11 $32.11 $31.46 427
2020-07-20 $31.81 $31.92 $31.77 $31.92 $31.28 1,456
2020-07-17 $32.13 $32.13 $31.93 $31.93 $31.28 785
2020-07-16 $31.99 $31.99 $31.84 $31.84 $31.20 1,068
2020-07-15 $31.39 $31.95 $31.37 $31.95 $31.30 813
2020-07-14 $30.10 $30.58 $29.92 $30.58 $29.96 1,740
2020-07-13 $30.28 $30.55 $29.81 $29.81 $29.21 4,842
2020-07-10 $29.95 $30.11 $29.95 $30.11 $29.50 378
2020-07-09 $30.58 $30.58 $29.59 $29.78 $29.18 2,100
2020-07-08 $30.33 $30.33 $29.86 $30.05 $29.45 2,200
2020-07-07 $30.09 $30.16 $29.87 $29.87 $29.26 880
2020-07-06 $30.36 $30.42 $30.36 $30.42 $29.81 667
2020-07-02 $30.13 $30.14 $29.77 $29.77 $29.17 606
2020-07-01 $29.80 $29.80 $29.52 $29.60 $29.00 1,466
2020-06-30 $29.57 $29.95 $29.57 $29.90 $29.30 1,965
2020-06-29 $28.74 $29.23 $28.74 $29.17 $28.58 2,587
2020-06-26 $28.92 $28.92 $28.45 $28.45 $27.87 3,465
2020-06-25 $28.79 $29.06 $28.63 $29.06 $28.47 1,495
2020-06-24 $29.60 $29.60 $28.74 $28.89 $28.30 2,860
2020-06-23 $29.82 $29.86 $29.76 $29.76 $29.16 1,874
2020-06-22 $29.32 $29.65 $29.23 $29.65 $29.05 2,635
2020-06-19 $30.06 $30.06 $29.52 $29.67 $28.98 1,673
2020-06-18 $29.78 $29.88 $29.50 $29.72 $29.03 11,223
2020-06-17 $30.18 $30.18 $29.86 $29.92 $29.23 1,936
2020-06-16 $30.46 $30.46 $29.89 $29.96 $29.27 4,712
2020-06-15 $28.31 $29.36 $28.31 $29.35 $28.67 3,592
2020-06-12 $29.39 $29.40 $28.47 $28.94 $28.27 9,775
2020-06-11 $29.84 $29.84 $28.33 $28.36 $27.71 1,479
2020-06-10 $30.86 $30.86 $30.41 $30.41 $29.71 5,185
2020-06-09 $31.12 $31.16 $30.96 $30.99 $30.28 3,313
2020-06-08 $31.51 $31.67 $31.46 $31.53 $30.80 1,899
2020-06-05 $31.26 $31.40 $31.06 $31.10 $30.38 10,436
2020-06-04 $29.63 $30.10 $29.63 $30.10 $29.40 790
2020-06-03 $29.66 $29.91 $29.66 $29.91 $29.22 687
2020-06-02 $28.66 $28.87 $28.63 $28.87 $28.20 2,601
2020-06-01 $28.40 $28.42 $28.40 $28.42 $27.76 378
2020-05-29 $28.27 $28.27 $27.69 $28.01 $27.36 1,978
2020-05-28 $28.56 $28.56 $27.93 $27.93 $27.29 1,962
2020-05-27 $28.23 $28.47 $27.81 $28.47 $27.81 35,305
2020-05-26 $28.00 $28.01 $27.84 $27.84 $27.19 486
2020-05-22 $26.62 $26.81 $26.62 $26.81 $26.19 109
2020-05-21 $26.89 $26.89 $26.76 $26.76 $26.14 571
2020-05-20 $26.99 $27.07 $26.95 $27.06 $26.43 13,072
2020-05-19 $26.58 $26.90 $26.50 $26.50 $25.89 1,074
2020-05-18 $26.66 $26.84 $26.66 $26.84 $26.22 966
2020-05-15 $25.06 $25.34 $25.05 $25.27 $24.68 1,023
2020-05-14 $24.61 $25.27 $24.20 $25.27 $24.69 3,229
2020-05-13 $25.53 $25.62 $24.75 $24.94 $24.36 3,209
2020-05-12 $26.81 $26.84 $25.72 $25.72 $25.13 2,448
2020-05-11 $26.55 $26.67 $26.55 $26.67 $26.06 437
2020-05-08 $26.54 $26.81 $26.54 $26.81 $26.19 786
2020-05-07 $26.33 $26.64 $25.92 $25.96 $25.36 973
2020-05-06 $26.28 $26.28 $25.52 $25.52 $24.93 914
2020-05-05 $25.79 $25.87 $25.56 $25.56 $24.97 1,985
2020-05-04 $25.77 $25.77 $25.15 $25.45 $24.86 1,479
2020-05-01 $26.26 $26.26 $25.28 $25.42 $24.83 1,002
2020-04-30 $27.40 $27.40 $26.52 $26.52 $25.90 949
2020-04-29 $27.22 $27.62 $27.22 $27.46 $26.82 2,096
2020-04-28 $26.20 $26.43 $26.20 $26.38 $25.77 741
2020-04-27 $25.71 $25.91 $25.44 $25.91 $25.31 934
2020-04-24 $25.35 $25.35 $24.82 $24.99 $24.42 1,007
2020-04-23 $25.12 $25.12 $24.65 $24.68 $24.10 1,404
2020-04-22 $24.33 $24.56 $24.32 $24.54 $23.97 1,267
2020-04-21 $24.21 $24.21 $23.85 $23.96 $23.41 1,459
2020-04-20 $25.33 $25.33 $24.64 $24.67 $24.10 1,577
2020-04-17 $25.18 $25.22 $24.95 $25.19 $24.61 3,865
2020-04-16 $25.02 $25.02 $23.92 $24.27 $23.70 1,982
2020-04-15 $24.55 $24.55 $24.24 $24.40 $23.83 2,276
2020-04-14 $25.07 $25.74 $25.07 $25.48 $24.89 13,863
2020-04-13 $25.06 $25.06 $24.52 $24.66 $24.09 1,090
2020-04-09 $25.30 $25.68 $25.30 $25.38 $24.79 1,011
2020-04-08 $24.66 $24.94 $24.29 $24.85 $24.28 3,429
2020-04-07 $26.18 $26.18 $23.95 $23.95 $23.39 4,104
2020-04-06 $22.77 $23.66 $22.77 $23.66 $23.12 2,095
2020-04-03 $21.89 $22.45 $21.45 $21.59 $21.09 21,179
2020-04-02 $22.32 $22.39 $21.93 $22.39 $21.87 37,305
2020-04-01 $23.00 $23.00 $21.81 $21.81 $21.31 6,452
2020-03-31 $22.88 $23.34 $22.88 $23.12 $22.59 1,080
2020-03-30 $23.00 $23.35 $22.82 $23.32 $22.78 6,436
2020-03-27 $23.41 $23.41 $23.10 $23.25 $22.71 1,378
2020-03-26 $22.82 $24.37 $22.82 $24.37 $23.80 7,286
2020-03-25 $22.27 $23.67 $22.27 $23.00 $22.47 15,459
2020-03-24 $20.39 $22.12 $20.39 $22.12 $21.61 3,692
2020-03-23 $20.22 $20.55 $19.61 $19.84 $19.38 6,931
2020-03-20 $21.69 $21.90 $20.47 $20.47 $19.95 2,433
2020-03-19 $20.30 $21.44 $20.30 $21.37 $20.83 3,464
2020-03-18 $21.38 $21.78 $19.84 $20.47 $19.95 8,690
2020-03-17 $22.12 $23.23 $21.89 $23.02 $22.44 14,319
2020-03-16 $22.84 $23.09 $21.89 $21.89 $21.34 14,041
2020-03-13 $23.91 $24.53 $23.37 $24.53 $23.90 11,809
2020-03-12 $24.11 $24.11 $23.23 $23.28 $22.69 2,892
2020-03-11 $26.49 $26.49 $26.09 $26.09 $25.42 700
2020-03-10 $25.74 $27.47 $25.74 $27.47 $26.77 3,418
2020-03-09 $26.67 $26.67 $26.67 $26.67 $26.00 160
2020-03-06 $28.55 $28.96 $28.55 $28.96 $28.22 623
2020-03-05 $29.83 $29.83 $29.39 $29.39 $28.65 313
2020-03-04 $29.95 $30.59 $29.95 $30.59 $29.82 535
2020-03-03 $29.76 $29.76 $29.76 $29.76 $29.00 210
2020-03-02 $29.37 $30.37 $29.37 $30.37 $29.59 1,911
2020-02-28 $28.73 $29.46 $27.66 $29.46 $28.71 3,110
2020-02-27 $29.94 $30.54 $29.77 $29.92 $29.16 3,246
2020-02-26 $31.20 $31.59 $30.75 $30.75 $29.97 9,944
2020-02-25 $31.69 $31.69 $30.85 $31.01 $30.22 1,103
2020-02-24 $31.99 $31.99 $31.87 $31.87 $31.06 410
2020-02-21 $33.07 $33.07 $33.01 $33.01 $32.17 681
2020-02-20 $33.38 $33.38 $33.38 $33.38 $32.53 117
2020-02-19 $33.38 $33.38 $33.38 $33.38 $32.53 37
2020-02-18 $33.26 $33.26 $33.09 $33.09 $32.25 374
2020-02-14 $33.33 $33.33 $33.15 $33.27 $32.43 13,767
2020-02-13 $33.43 $33.43 $33.38 $33.39 $32.54 1,992
2020-02-12 $33.62 $33.62 $33.23 $33.51 $32.66 1,041
2020-02-11 $33.22 $33.22 $32.85 $33.14 $32.30 2,055
2020-02-10 $32.49 $32.59 $32.49 $32.59 $31.76 2,488
2020-02-07 $32.59 $32.59 $32.32 $32.39 $31.57 2,069
2020-02-06 $32.89 $32.89 $32.73 $32.73 $31.90 1,077
2020-02-05 $33.26 $33.26 $32.81 $33.09 $32.25 1,993
2020-02-04 $32.47 $32.47 $32.47 $32.47 $31.64 121
2020-02-03 $31.80 $31.84 $31.80 $31.84 $31.03 500
2020-01-31 $31.89 $31.92 $31.73 $31.73 $30.93 862
2020-01-30 $32.75 $32.75 $32.47 $32.66 $31.83 895
2020-01-29 $32.90 $32.90 $32.71 $32.73 $31.90 1,466
2020-01-28 $32.77 $32.77 $32.77 $32.77 $31.94 234
2020-01-27 $33.24 $33.24 $32.62 $32.62 $31.79 1,057
2020-01-24 $33.35 $33.35 $33.13 $33.13 $32.29 285
2020-01-23 $33.21 $33.42 $33.21 $33.42 $32.57 439
2020-01-22 $33.61 $33.61 $33.27 $33.27 $32.43 498
2020-01-21 $33.63 $33.63 $33.19 $33.20 $32.36 1,809
2020-01-17 $33.34 $33.34 $33.34 $33.34 $32.49 244
2020-01-16 $33.04 $33.19 $33.04 $33.19 $32.35 779
2020-01-15 $32.86 $32.86 $32.68 $32.68 $31.85 688
2020-01-14 $32.86 $32.86 $32.70 $32.75 $31.92 572
2020-01-13 $32.34 $32.74 $32.34 $32.74 $31.91 1,374
2020-01-10 $32.66 $32.66 $32.42 $32.42 $31.59 848
2020-01-09 $32.72 $32.72 $32.72 $32.72 $31.89 79
2020-01-08 $32.95 $32.96 $32.90 $32.90 $32.07 458
2020-01-07 $32.71 $32.96 $32.71 $32.77 $31.94 1,133
2020-01-06 $33.00 $33.00 $32.67 $32.77 $31.94 1,705
2020-01-03 $32.65 $32.83 $32.65 $32.78 $31.95 495
2020-01-02 $33.32 $33.32 $32.68 $32.94 $32.10 398
2019-12-31 $32.55 $32.69 $32.55 $32.69 $31.86 304
2019-12-30 $32.71 $32.71 $32.58 $32.58 $31.75 1,174
2019-12-27 $32.71 $32.71 $32.63 $32.63 $31.80 104
2019-12-26 $32.73 $32.73 $32.73 $32.73 $31.90 67
2019-12-24 $32.72 $32.72 $32.72 $32.72 $31.89 104
2019-12-23 $33.34 $33.34 $32.62 $32.75 $31.92 2,788
2019-12-20 $32.95 $32.95 $32.84 $32.84 $31.77 727
2019-12-19 $32.79 $32.85 $32.79 $32.85 $31.77 212
2019-12-18 $32.73 $32.81 $32.73 $32.81 $31.74 370
2019-12-17 $32.88 $32.88 $32.88 $32.88 $31.80 119
2019-12-16 $32.80 $32.80 $32.64 $32.64 $31.57 871
2019-12-13 $32.52 $32.52 $32.52 $32.52 $31.46 219
2019-12-12 $32.49 $32.70 $32.25 $32.70 $31.63 2,584
2019-12-11 $32.15 $32.29 $32.13 $32.29 $31.23 839
2019-12-10 $31.93 $31.93 $31.93 $31.93 $30.89 104
2019-12-09 $32.05 $32.05 $31.95 $31.95 $30.90 290
2019-12-06 $32.07 $32.07 $31.95 $31.95 $30.91 393
2019-12-05 $31.75 $31.75 $31.75 $31.75 $30.71 95
2019-12-04 $31.61 $31.64 $31.53 $31.53 $30.50 509
2019-12-03 $31.22 $31.25 $31.22 $31.25 $30.23 596
2019-12-02 $31.53 $31.53 $31.40 $31.40 $30.37 2,114
2019-11-29 $31.67 $31.80 $31.67 $31.74 $30.71 1,117
2019-11-27 $31.97 $31.97 $31.97 $31.97 $30.92 189
2019-11-26 $31.78 $31.90 $31.78 $31.90 $30.85 351
2019-11-25 $31.75 $31.75 $31.75 $31.75 $30.72 18
2019-11-22 $31.18 $31.23 $31.18 $31.23 $30.21 2,662
2019-11-21 $31.01 $31.01 $31.01 $31.01 $30.00 36
2019-11-20 $31.42 $31.42 $31.39 $31.39 $30.36 287
2019-11-19 $31.54 $31.62 $31.54 $31.62 $30.58 538
2019-11-18 $31.67 $31.67 $31.56 $31.56 $30.52 668
2019-11-15 $31.61 $31.69 $31.61 $31.69 $30.66 183
2019-11-14 $31.49 $31.51 $31.49 $31.49 $30.46 491
2019-11-13 $31.47 $31.50 $31.47 $31.48 $30.45 1,190
2019-11-12 $31.45 $31.47 $31.45 $31.47 $30.44 187
2019-11-11 $31.36 $31.36 $31.36 $31.36 $30.33 21
2019-11-08 $31.55 $31.55 $31.55 $31.55 $30.52 6
2019-11-07 $31.80 $31.80 $31.57 $31.57 $30.54 176
2019-11-06 $31.60 $31.60 $31.60 $31.60 $30.56 91
2019-11-05 $32.00 $32.01 $32.00 $32.01 $30.96 526
2019-11-04 $31.58 $31.81 $31.58 $31.79 $30.75 1,061
2019-11-01 $31.39 $31.39 $31.39 $31.39 $30.36 125
2019-10-31 $30.55 $30.55 $30.55 $30.55 $29.56 4
2019-10-30 $30.84 $30.98 $30.76 $30.98 $29.97 686
2019-10-29 $30.75 $31.03 $30.75 $30.97 $29.96 13,908
2019-10-28 $30.84 $30.94 $30.78 $30.78 $29.77 15,252
2019-10-25 $30.52 $30.56 $30.52 $30.56 $29.56 1,811
2019-10-24 $30.24 $30.32 $30.24 $30.32 $29.33 225
2019-10-23 $30.23 $30.23 $30.23 $30.23 $29.25 5
2019-10-22 $30.59 $30.59 $30.59 $30.59 $29.59 59
2019-10-21 $30.42 $30.45 $30.42 $30.45 $29.46 372
2019-10-18 $30.23 $30.23 $30.23 $30.23 $29.24 173
2019-10-17 $30.19 $30.24 $30.17 $30.24 $29.25 893
2019-10-16 $29.98 $30.12 $29.98 $30.03 $29.05 685
2019-10-15 $29.69 $30.09 $29.69 $30.00 $29.02 345
2019-10-14 $29.55 $29.55 $29.44 $29.54 $28.57 1,115
2019-10-11 $29.73 $29.82 $29.65 $29.65 $28.68 982
2019-10-10 $29.02 $29.02 $29.02 $29.02 $28.07 147
2019-10-09 $28.62 $28.73 $28.55 $28.71 $27.77 1,095
2019-10-08 $28.42 $28.42 $28.42 $28.42 $27.49 86
2019-10-07 $29.14 $29.14 $29.05 $29.05 $28.10 246
2019-10-04 $29.00 $29.15 $29.00 $29.15 $28.20 557
2019-10-03 $28.59 $28.81 $28.59 $28.79 $27.85 587
2019-10-02 $28.71 $28.71 $28.71 $28.71 $27.77 22
2019-10-01 $29.63 $29.63 $29.25 $29.25 $28.29 398
2019-09-30 $29.78 $29.88 $29.78 $29.88 $28.91 205
2019-09-27 $29.76 $29.76 $29.67 $29.67 $28.70 262
2019-09-26 $29.98 $29.98 $29.78 $29.78 $28.81 359
2019-09-25 $30.01 $30.01 $30.01 $30.01 $29.03 44
2019-09-24 $29.60 $29.60 $29.60 $29.60 $28.64 1
2019-09-23 $29.96 $30.02 $29.96 $30.02 $29.04 359
2019-09-20 $30.09 $30.09 $30.09 $30.09 $29.04 65
2019-09-19 $30.20 $30.20 $30.20 $30.20 $29.14 103
2019-09-18 $30.25 $30.31 $30.25 $30.31 $29.25 299
2019-09-17 $30.24 $30.32 $30.24 $30.32 $29.26 1,373
2019-09-16 $30.41 $30.41 $30.41 $30.41 $29.35 31
2019-09-13 $30.61 $30.61 $30.51 $30.51 $29.45 2,232
2019-09-12 $30.49 $30.49 $30.39 $30.39 $29.33 11,409
2019-09-11 $30.39 $30.39 $30.39 $30.39 $29.33 71
2019-09-10 $29.77 $29.88 $29.77 $29.88 $28.84 119
2019-09-09 $29.54 $29.54 $29.52 $29.52 $28.49 232
2019-09-06 $29.31 $29.31 $29.25 $29.25 $28.23 296
2019-09-05 $28.70 $29.23 $28.70 $29.23 $28.21 928
2019-09-04 $28.01 $28.52 $28.01 $28.52 $27.52 1,992
2019-09-03 $28.00 $28.09 $28.00 $28.09 $27.11 1,301
2019-08-30 $28.41 $28.51 $28.39 $28.51 $27.51 1,298
2019-08-29 $28.34 $28.34 $28.34 $28.34 $27.35 77
2019-08-28 $27.69 $27.79 $27.69 $27.79 $26.82 1,274
2019-08-27 $27.89 $27.96 $27.61 $27.61 $26.65 490
2019-08-26 $27.76 $27.76 $27.69 $27.69 $26.72 286
2019-08-23 $27.50 $27.50 $27.50 $27.50 $26.54 18
2019-08-22 $28.40 $28.44 $28.38 $28.44 $27.45 339
2019-08-21 $28.50 $28.67 $28.50 $28.52 $27.53 840
2019-08-20 $28.52 $28.52 $28.35 $28.35 $27.36 116
2019-08-19 $28.56 $28.58 $28.50 $28.58 $27.58 827
2019-08-16 $27.48 $28.21 $27.48 $28.21 $27.22 2,420
2019-08-15 $27.61 $27.63 $27.53 $27.63 $26.66 2,588
2019-08-14 $28.50 $28.50 $27.72 $27.72 $26.75 807
2019-08-13 $28.59 $28.59 $28.59 $28.59 $27.59 1
2019-08-12 $28.47 $28.47 $28.23 $28.23 $27.25 1,000
2019-08-09 $28.64 $28.70 $28.64 $28.70 $27.70 255
2019-08-08 $28.97 $29.22 $28.97 $29.22 $28.20 494
2019-08-07 $28.55 $28.80 $28.55 $28.80 $27.80 486
2019-08-06 $28.35 $28.72 $28.35 $28.72 $27.72 521
2019-08-05 $28.93 $28.93 $28.18 $28.18 $27.20 1,589
2019-08-02 $29.11 $29.11 $29.11 $29.11 $28.09 50
2019-08-01 $30.22 $30.22 $29.53 $29.53 $28.50 568
2019-07-31 $30.41 $30.41 $29.92 $30.05 $29.01 2,655
2019-07-30 $30.12 $30.33 $30.11 $30.33 $29.27 4,123
2019-07-29 $30.26 $30.38 $30.21 $30.25 $29.19 2,816
2019-07-26 $30.71 $30.71 $30.45 $30.45 $29.38 763
2019-07-25 $30.69 $30.69 $30.30 $30.30 $29.24 3,059
2019-07-24 $30.46 $30.69 $30.46 $30.69 $29.62 1,950
2019-07-23 $30.07 $30.28 $30.07 $30.28 $29.22 268
2019-07-22 $30.02 $30.02 $29.95 $29.95 $28.91 858
2019-07-19 $30.06 $30.06 $29.95 $29.95 $28.91 532
2019-07-18 $29.79 $29.82 $29.79 $29.82 $28.78 157
2019-07-17 $30.02 $30.02 $29.89 $29.89 $28.84 471
2019-07-16 $30.16 $30.19 $30.16 $30.19 $29.13 305
2019-07-15 $30.25 $30.25 $30.10 $30.19 $29.14 847
2019-07-12 $30.36 $30.36 $30.36 $30.36 $29.30 5
2019-07-11 $29.90 $29.90 $29.80 $29.90 $28.85 615
2019-07-10 $30.01 $30.01 $29.96 $29.96 $28.91 263
2019-07-09 $29.93 $29.97 $29.90 $29.97 $28.92 357
2019-07-08 $30.16 $30.16 $30.03 $30.03 $28.98 625
2019-07-05 $30.31 $30.31 $30.31 $30.31 $29.26 123
2019-07-03 $30.35 $30.42 $30.35 $30.42 $29.36 623
2019-07-02 $30.31 $30.31 $30.20 $30.23 $29.17 887
2019-07-01 $30.54 $30.54 $30.48 $30.48 $29.41 868
2019-06-28 $30.22 $30.23 $30.22 $30.23 $29.17 276
2019-06-27 $29.85 $29.87 $29.85 $29.85 $28.81 528
2019-06-26 $29.22 $29.61 $29.22 $29.60 $28.57 3,243
2019-06-25 $29.65 $29.65 $29.65 $29.65 $28.62 29
2019-06-24 $29.89 $29.89 $29.65 $29.65 $28.62 859
2019-06-21 $29.83 $29.83 $29.80 $29.80 $28.69 223
2019-06-20 $29.85 $30.04 $29.82 $29.90 $28.79 2,021
2019-06-19 $29.58 $29.65 $29.58 $29.65 $28.54 280
2019-06-18 $29.75 $29.75 $29.58 $29.58 $28.48 150
2019-06-17 $29.16 $29.16 $28.99 $28.99 $27.91 282
2019-06-14 $29.12 $29.17 $29.12 $29.17 $28.09 177
2019-06-13 $29.44 $29.44 $29.43 $29.43 $28.34 268
2019-06-12 $29.31 $29.34 $29.20 $29.29 $28.20 27,806
2019-06-11 $29.47 $29.47 $29.31 $29.31 $28.22 101
2019-06-10 $29.62 $29.62 $29.38 $29.38 $28.29 589
2019-06-07 $29.19 $29.19 $29.15 $29.15 $28.07 292
2019-06-06 $28.76 $28.86 $28.68 $28.86 $27.78 280
2019-06-05 $28.66 $28.87 $28.66 $28.87 $27.80 100
2019-06-04 $28.48 $28.79 $28.48 $28.79 $27.72 239
2019-06-03 $28.17 $28.18 $28.02 $28.02 $26.98 320
2019-05-31 $28.22 $28.22 $27.90 $27.90 $26.86 925
2019-05-30 $28.39 $28.39 $28.34 $28.34 $27.28 102
2019-05-29 $28.29 $28.29 $28.17 $28.17 $27.12 1,619
2019-05-28 $28.40 $28.40 $28.40 $28.40 $27.34 151
2019-05-24 $28.51 $28.51 $28.45 $28.45 $27.39 657
2019-05-23 $28.50 $28.50 $28.31 $28.37 $27.31 3,058
2019-05-22 $28.93 $28.93 $28.88 $28.88 $27.80 119
2019-05-21 $29.01 $29.01 $29.01 $29.01 $27.93 65
2019-05-20 $28.60 $28.74 $28.60 $28.66 $27.59 961
2019-05-17 $29.15 $29.32 $29.01 $29.01 $27.93 203
2019-05-16 $29.53 $29.53 $29.37 $29.38 $28.29 299
2019-05-15 $29.22 $29.32 $29.22 $29.32 $28.23 244
2019-05-14 $28.92 $29.11 $28.92 $29.08 $28.00 556
2019-05-13 $28.94 $28.94 $28.79 $28.79 $27.72 337
2019-05-10 $29.74 $29.75 $29.32 $29.75 $28.64 1,343
2019-05-09 $29.49 $29.85 $29.49 $29.85 $28.74 377
2019-05-08 $29.72 $29.72 $29.68 $29.68 $28.57 789
2019-05-07 $29.85 $29.85 $29.80 $29.80 $28.69 508
2019-05-06 $29.83 $30.05 $29.83 $30.05 $28.93 523
2019-05-03 $29.93 $30.29 $29.93 $30.29 $29.17 1,245
2019-05-02 $29.86 $29.86 $29.58 $29.72 $28.61 2,516
2019-05-01 $30.01 $30.01 $29.73 $29.73 $28.63 595
2019-04-30 $29.84 $29.84 $29.75 $29.82 $28.71 1,154
2019-04-29 $29.72 $29.77 $29.72 $29.73 $28.62 493
2019-04-26 $29.40 $29.59 $29.40 $29.59 $28.49 426
2019-04-25 $29.50 $29.54 $29.42 $29.42 $28.32 285
2019-04-24 $29.90 $29.94 $29.80 $29.80 $28.70 404
2019-04-23 $29.52 $29.58 $29.52 $29.58 $28.48 790
2019-04-22 $29.41 $29.43 $29.40 $29.43 $28.33 1,782
2019-04-18 $29.45 $29.52 $29.45 $29.48 $28.38 1,368
2019-04-17 $29.50 $29.50 $29.38 $29.40 $28.30 2,160
2019-04-16 $29.43 $29.43 $29.43 $29.43 $28.34 124
2019-04-15 $29.28 $29.30 $29.22 $29.28 $28.19 737
2019-04-12 $29.27 $29.41 $29.27 $29.39 $28.30 6,296
2019-04-11 $29.04 $29.04 $28.98 $29.00 $27.92 1,132
2019-04-10 $28.83 $28.90 $28.83 $28.90 $27.82 338
2019-04-09 $28.76 $28.76 $28.66 $28.66 $27.59 1,313
2019-04-08 $28.93 $29.07 $28.93 $29.07 $27.98 559
2019-04-05 $29.01 $29.01 $29.01 $29.01 $27.93 192
2019-04-04 $28.76 $28.76 $28.76 $28.76 $27.69 86
2019-04-03 $28.87 $28.87 $28.73 $28.73 $27.67 308
2019-04-02 $28.66 $28.66 $28.38 $28.40 $27.34 830
2019-04-01 $28.45 $28.45 $28.45 $28.45 $27.39 0
2019-03-29 $27.94 $27.94 $27.94 $27.94 $26.90 10
2019-03-28 $27.74 $27.75 $27.62 $27.69 $26.66 2,544
2019-03-27 $27.65 $27.65 $27.51 $27.56 $26.54 1,575
2019-03-26 $27.77 $27.77 $27.65 $27.70 $26.67 548
2019-03-25 $27.56 $27.56 $27.56 $27.56 $26.54 4
2019-03-22 $27.95 $27.95 $27.70 $27.70 $26.67 1,066
2019-03-21 $28.51 $28.55 $28.51 $28.55 $27.49 1,394
2019-03-20 $28.10 $28.17 $28.10 $28.17 $27.12 205
2019-03-19 $28.65 $28.65 $28.33 $28.36 $27.31 16,248
2019-03-18 $28.34 $28.40 $28.27 $28.40 $27.34 1,289
2019-03-15 $28.31 $28.33 $28.19 $28.20 $27.14 1,708
2019-03-14 $27.99 $27.99 $27.99 $27.99 $26.93 354
2019-03-13 $28.20 $28.24 $28.16 $28.18 $27.11 1,070
2019-03-12 $28.12 $28.12 $28.03 $28.03 $26.97 1,177
2019-03-11 $27.87 $28.27 $27.87 $28.24 $27.17 1,526
2019-03-08 $27.69 $27.78 $27.69 $27.78 $26.73 1,118
2019-03-07 $27.93 $27.99 $27.88 $27.99 $26.93 301
2019-03-06 $28.66 $28.66 $28.40 $28.40 $27.33 1,787
2019-03-05 $28.85 $28.85 $28.73 $28.73 $27.65 1,348
2019-03-04 $29.04 $29.04 $28.69 $28.83 $27.75 2,466
2019-03-01 $28.97 $29.03 $28.92 $29.01 $27.91 2,919
2019-02-28 $29.10 $29.10 $29.03 $29.03 $27.93 323
2019-02-27 $29.28 $29.28 $29.28 $29.28 $28.18 551
2019-02-26 $29.43 $29.50 $29.00 $29.28 $28.17 4,567
2019-02-25 $29.94 $29.94 $29.50 $29.50 $28.39 14,745
2019-02-22 $29.31 $29.33 $29.24 $29.33 $28.22 9,823
2019-02-21 $29.09 $29.10 $28.99 $29.04 $27.94 11,234
2019-02-20 $29.18 $29.23 $29.17 $29.20 $28.09 1,274
2019-02-19 $30.41 $30.41 $29.06 $29.06 $27.96 30,057
2019-02-15 $28.97 $28.97 $28.89 $28.96 $27.87 1,640
2019-02-14 $28.52 $28.62 $28.52 $28.58 $27.50 2,010
2019-02-13 $28.61 $28.69 $28.51 $28.63 $27.55 12,910
2019-02-12 $28.46 $28.47 $28.46 $28.47 $27.39 294
2019-02-11 $28.02 $28.02 $28.02 $28.02 $26.96 40
2019-02-08 $28.51 $28.51 $27.83 $27.94 $26.89 3,431
2019-02-07 $28.61 $28.61 $27.92 $28.14 $27.08 14,032
2019-02-06 $28.61 $28.61 $28.31 $28.40 $27.33 2,034
2019-02-05 $28.43 $28.43 $27.97 $28.13 $27.07 4,662
2019-02-04 $28.76 $29.61 $27.68 $27.92 $26.87 13,600
2019-02-01 $27.67 $27.67 $27.58 $27.66 $26.62 894
2019-01-31 $27.49 $27.49 $27.49 $27.49 $26.45 590
2019-01-30 $26.94 $27.18 $26.90 $27.12 $26.10 662
2019-01-29 $26.97 $27.02 $26.92 $26.92 $25.90 1,161
2019-01-28 $26.97 $28.30 $26.96 $26.98 $25.96 899
2019-01-25 $27.28 $27.28 $27.20 $27.20 $26.18 375
2019-01-24 $26.72 $26.89 $26.70 $26.79 $25.77 9,453
2019-01-23 $26.51 $26.51 $26.19 $26.39 $25.39 1,492
2019-01-22 $26.90 $26.90 $26.41 $26.41 $25.41 1,091
2019-01-18 $27.00 $27.12 $26.97 $27.04 $26.02 17,778
2019-01-17 $26.53 $26.56 $26.53 $26.56 $25.55 200
2019-01-16 $26.38 $26.38 $26.38 $26.38 $25.39 98
2019-01-15 $26.18 $26.20 $26.18 $26.20 $25.21 602
2019-01-14 $26.53 $26.53 $26.53 $26.53 $25.53 0
2019-01-11 $26.34 $26.53 $26.34 $26.53 $25.53 143
2019-01-10 $26.14 $26.42 $26.14 $26.42 $25.42 251
2019-01-09 $26.01 $26.17 $26.01 $26.17 $25.18 450
2019-01-08 $25.63 $25.84 $25.63 $25.84 $24.86 100
2019-01-07 $25.39 $25.56 $25.39 $25.56 $24.59 266
2019-01-04 $25.00 $25.00 $24.56 $24.90 $23.96 2,102
2019-01-03 $24.07 $24.22 $24.04 $24.04 $23.13 630
2019-01-02 $24.38 $24.71 $24.38 $24.71 $23.78 646
2018-12-31 $24.43 $24.56 $24.37 $24.47 $23.55 1,972
2018-12-28 $24.41 $24.48 $24.40 $24.41 $23.49 2,255
2018-12-27 $23.94 $24.28 $23.94 $24.28 $23.36 1,243
2018-12-26 $23.25 $24.19 $23.20 $24.19 $23.27 573
2018-12-24 $23.36 $23.36 $23.29 $23.29 $22.41 526
2018-12-21 $24.16 $24.16 $23.74 $23.74 $22.78 253
2018-12-20 $24.66 $24.66 $24.24 $24.24 $23.26 8,834
2018-12-19 $25.25 $25.25 $24.65 $24.65 $23.66 1,098
2018-12-18 $25.13 $25.16 $25.10 $25.16 $24.14 2,707
2018-12-17 $25.47 $25.47 $25.03 $25.03 $24.02 754
2018-12-14 $25.64 $25.64 $25.60 $25.60 $24.57 170
2018-12-13 $26.15 $26.15 $26.15 $26.15 $25.09 0
2018-12-12 $26.27 $26.32 $26.15 $26.15 $25.09 4,122
2018-12-11 $26.20 $26.20 $25.86 $25.86 $24.81 544
2018-12-10 $25.73 $25.82 $25.73 $25.82 $24.77 301
2018-12-07 $26.72 $26.72 $25.92 $25.92 $24.87 607
2018-12-06 $27.18 $27.18 $27.18 $27.18 $26.08 89
2018-12-04 $27.20 $27.20 $27.18 $27.18 $26.08 1,382
2018-12-03 $27.20 $27.20 $27.20 $27.20 $26.10 50
2018-11-30 $27.20 $27.20 $27.20 $27.20 $26.10 900
2018-11-29 $27.13 $27.13 $27.13 $27.13 $26.03 418
2018-11-28 $26.59 $26.59 $26.59 $26.59 $25.51 0
2018-11-27 $26.59 $26.59 $26.59 $26.59 $25.51 0
2018-11-26 $26.59 $26.59 $26.59 $26.59 $25.51 2
2018-11-23 $26.37 $26.59 $26.37 $26.59 $25.51 1,800
2018-11-21 $26.38 $26.38 $26.38 $26.38 $25.31 300
2018-11-20 $26.44 $26.44 $26.44 $26.44 $25.37 1,400
2018-11-19 $26.99 $26.99 $26.99 $26.99 $25.90 245
2018-11-16 $27.21 $27.22 $27.21 $27.22 $26.12 202
2018-11-15 $26.69 $27.15 $26.69 $27.15 $26.05 1,595
2018-11-14 $26.88 $26.88 $26.88 $26.88 $25.79 295
2018-11-13 $27.08 $27.08 $27.08 $27.08 $25.99 85
2018-11-12 $27.28 $27.28 $27.07 $27.08 $25.99 6,498
2018-11-09 $27.84 $27.84 $27.61 $27.61 $26.49 402
2018-11-08 $28.21 $28.21 $28.05 $28.05 $26.92 3,837
2018-11-07 $27.88 $27.96 $27.86 $27.93 $26.80 1,523
2018-11-06 $27.25 $27.25 $27.25 $27.25 $26.15 0
2018-11-05 $27.25 $27.25 $27.25 $27.25 $26.15 0
2018-11-02 $27.25 $27.25 $27.25 $27.25 $26.15 105
2018-11-01 $26.68 $26.68 $26.68 $26.68 $25.60 0
2018-10-31 $26.76 $26.76 $26.68 $26.68 $25.60 332
2018-10-30 $26.13 $26.13 $26.13 $26.13 $25.07 136
2018-10-29 $27.00 $27.00 $25.95 $26.34 $25.28 3,800
2018-10-26 $26.99 $26.99 $26.99 $26.99 $25.90 15
2018-10-25 $26.99 $26.99 $26.99 $26.99 $25.90 1
2018-10-24 $27.03 $27.06 $26.99 $26.99 $25.90 639
2018-10-23 $27.21 $27.35 $27.21 $27.35 $26.24 1,044
2018-10-22 $27.85 $27.85 $27.85 $27.85 $26.72 23
2018-10-19 $27.85 $27.85 $27.85 $27.85 $26.72 0
2018-10-18 $28.63 $28.63 $27.75 $27.85 $26.72 521
2018-10-17 $28.78 $28.78 $28.78 $28.78 $27.62 0
2018-10-16 $28.82 $28.82 $28.78 $28.78 $27.62 1,772
2018-10-15 $27.53 $27.53 $27.53 $27.53 $26.42 0
2018-10-12 $27.73 $27.76 $27.50 $27.53 $26.42 14,351
2018-10-11 $27.70 $27.89 $27.46 $27.46 $26.35 1,175
2018-10-10 $29.00 $29.00 $29.00 $29.00 $27.83 306
2018-10-09 $29.18 $29.18 $29.15 $29.15 $27.97 2,959
2018-10-08 $29.24 $29.26 $29.24 $29.25 $28.07 8,100
2018-10-05 $30.03 $30.03 $30.03 $30.03 $28.81 312
2018-10-04 $30.29 $30.29 $30.00 $30.00 $28.78 2,750
2018-10-03 $30.35 $30.35 $30.35 $30.35 $29.12 200
2018-10-02 $30.93 $30.93 $30.93 $30.93 $29.68 10
2018-10-01 $30.93 $30.93 $30.93 $30.93 $29.68 5
2018-09-28 $30.88 $30.93 $30.88 $30.93 $29.68 1,437
2018-09-27 $30.97 $30.97 $30.97 $30.97 $29.72 2
2018-09-26 $30.97 $30.97 $30.97 $30.97 $29.72 10
2018-09-25 $30.97 $30.97 $30.97 $30.97 $29.72 200
2018-09-24 $31.22 $31.24 $31.22 $31.22 $29.96 815
2018-09-21 $31.91 $31.91 $31.54 $31.54 $30.21 600
2018-09-20 $31.42 $31.42 $31.42 $31.42 $30.10 579
2018-09-19 $31.31 $31.31 $31.31 $31.31 $29.99 69
2018-09-18 $31.31 $31.31 $31.31 $31.31 $29.99 400
2018-09-17 $31.22 $31.22 $31.19 $31.19 $29.88 1,550
2018-09-14 $31.31 $31.43 $31.29 $31.39 $30.07 10,308
2018-09-13 $31.34 $31.34 $31.31 $31.31 $29.99 374
2018-09-12 $30.81 $30.99 $30.81 $30.99 $29.69 10,539
2018-09-11 $31.13 $31.16 $31.10 $31.10 $29.79 1,735
2018-09-10 $31.21 $31.21 $31.15 $31.15 $29.84 719
2018-09-07 $31.25 $31.27 $30.98 $30.98 $29.68 13,059
2018-09-06 $31.15 $31.15 $31.15 $31.15 $29.84 94
2018-09-05 $31.15 $31.15 $31.15 $31.15 $29.84 17
2018-09-04 $31.15 $31.15 $31.15 $31.15 $29.84 200
2018-08-31 $31.23 $31.23 $31.23 $31.23 $29.92 5
2018-08-30 $31.26 $31.26 $31.23 $31.23 $29.92 8,581
2018-08-29 $31.48 $31.51 $31.48 $31.51 $30.19 282
2018-08-28 $31.42 $31.42 $31.42 $31.42 $30.10 147
2018-08-27 $31.49 $31.49 $31.42 $31.42 $30.10 3,422
2018-08-24 $31.40 $31.40 $31.40 $31.40 $30.08 250
2018-08-23 $31.23 $31.23 $31.23 $31.23 $29.92 106
2018-08-22 $31.17 $31.23 $31.13 $31.23 $29.92 3,338
2018-08-21 $31.30 $31.42 $31.30 $31.42 $30.10 2,448
2018-08-20 $30.96 $30.96 $30.96 $30.96 $29.66 132
2018-08-17 $30.76 $30.96 $30.76 $30.96 $29.66 9,669
2018-08-16 $30.94 $30.94 $30.78 $30.78 $29.49 424
2018-08-15 $30.35 $30.44 $30.35 $30.44 $29.16 225
2018-08-14 $30.78 $30.78 $30.78 $30.78 $29.49 1,019
2018-08-13 $30.70 $30.70 $30.59 $30.69 $29.40 1,030
2018-08-10 $30.61 $30.68 $30.61 $30.68 $29.39 773
2018-08-09 $30.94 $30.94 $30.84 $30.84 $29.55 505
2018-08-08 $30.91 $30.91 $30.91 $30.91 $29.61 8
2018-08-07 $30.89 $30.91 $30.89 $30.91 $29.61 325
2018-08-06 $30.95 $30.95 $30.89 $30.89 $29.59 535
2018-08-03 $30.58 $30.58 $30.58 $30.58 $29.29 554
2018-08-02 $30.22 $30.22 $30.22 $30.22 $28.95 539
2018-08-01 $30.31 $30.31 $30.31 $30.31 $29.04 0
2018-07-31 $30.31 $30.31 $30.31 $30.31 $29.04 200
2018-07-30 $30.18 $30.18 $29.96 $29.96 $28.70 7,284
2018-07-27 $30.15 $30.15 $30.15 $30.15 $28.88 1,008
2018-07-26 $30.12 $30.34 $30.12 $30.34 $29.06 670
2018-07-25 $29.83 $29.99 $29.83 $29.99 $28.73 364
2018-07-24 $30.21 $30.21 $30.04 $30.04 $28.78 762
2018-07-23 $30.09 $30.11 $30.07 $30.11 $28.85 447
2018-07-20 $30.21 $30.26 $30.15 $30.15 $28.88 946
2018-07-19 $30.03 $30.13 $30.03 $30.13 $28.86 403
2018-07-18 $30.04 $30.15 $30.03 $30.14 $28.87 943
2018-07-17 $29.99 $30.01 $29.99 $30.01 $28.75 450
2018-07-16 $29.90 $29.90 $29.90 $29.90 $28.64 140
2018-07-13 $30.05 $30.05 $30.05 $30.05 $28.78 104
2018-07-12 $29.72 $29.97 $29.72 $29.97 $28.71 389
2018-07-11 $29.89 $29.89 $29.89 $29.89 $28.63 0
2018-07-10 $29.94 $29.94 $29.89 $29.89 $28.63 696
2018-07-09 $29.50 $29.50 $29.50 $29.50 $28.26 67
2018-07-06 $29.50 $29.50 $29.50 $29.50 $28.26 300
2018-07-05 $28.81 $29.24 $28.81 $29.24 $28.01 976
2018-07-03 $29.11 $29.13 $29.11 $29.13 $27.91 460
2018-07-02 $28.89 $28.89 $28.89 $28.89 $27.68 414
2018-06-29 $29.00 $29.17 $29.00 $29.17 $27.94 1,488
2018-06-28 $28.65 $28.80 $28.65 $28.80 $27.59 430
2018-06-27 $29.48 $29.48 $29.48 $29.48 $28.24 170
2018-06-26 $29.06 $29.24 $29.06 $29.24 $28.01 1,167
2018-06-25 $28.95 $28.95 $28.95 $28.95 $27.73 153
2018-06-22 $29.38 $29.40 $29.38 $29.40 $28.16 837
2018-06-21 $29.40 $29.42 $29.40 $29.42 $28.18 9,496
2018-06-20 $29.59 $29.73 $29.59 $29.73 $28.48 5,410
2018-06-19 $29.45 $29.62 $29.45 $29.62 $28.37 1,991
2018-06-18 $29.97 $29.97 $29.97 $29.97 $28.71 224
2018-06-15 $28.51 $29.87 $27.36 $29.87 $28.56 15,408
2018-06-14 $29.98 $29.98 $29.98 $29.98 $28.66 1
2018-06-13 $29.97 $29.98 $29.97 $29.98 $28.66 333
2018-06-12 $30.07 $30.07 $30.07 $30.07 $28.75 119
2018-06-11 $30.06 $30.06 $30.06 $30.06 $28.74 360
2018-06-08 $30.08 $30.08 $30.08 $30.08 $28.76 0
2018-06-07 $29.99 $30.08 $29.99 $30.08 $28.76 1,500
2018-06-06 $29.63 $29.63 $29.63 $29.63 $28.33 0
2018-06-05 $29.63 $29.63 $29.63 $29.63 $28.33 2,700
2018-06-04 $29.35 $29.35 $29.35 $29.35 $28.06 14
2018-06-01 $29.35 $29.35 $29.35 $29.35 $28.06 171
2018-05-31 $29.39 $29.39 $29.39 $29.39 $28.10 0
2018-05-30 $29.39 $29.39 $29.39 $29.39 $28.10 597
2018-05-29 $29.13 $29.13 $29.13 $29.13 $27.85 166
2018-05-25 $29.38 $29.38 $29.38 $29.38 $28.09 26
2018-05-24 $29.38 $29.38 $29.38 $29.38 $28.09 101
2018-05-23 $29.41 $29.41 $29.41 $29.41 $28.12 3
2018-05-22 $29.41 $29.41 $29.41 $29.41 $28.12 0
2018-05-21 $29.41 $29.41 $29.41 $29.41 $28.12 20
2018-05-18 $29.41 $29.41 $29.41 $29.41 $28.12 10
2018-05-17 $29.41 $29.41 $29.41 $29.41 $28.12 1,400
2018-05-16 $29.58 $29.58 $29.58 $29.58 $28.28 0
2018-05-15 $29.58 $29.58 $29.58 $29.58 $28.28 10
2018-05-14 $29.56 $29.58 $29.56 $29.58 $28.28 989
2018-05-11 $29.18 $29.18 $29.18 $29.18 $27.90 43
2018-05-10 $29.18 $29.18 $29.18 $29.18 $27.90 1
2018-05-09 $29.18 $29.18 $29.18 $29.18 $27.90 5,000
2018-05-08 $28.92 $29.31 $28.92 $29.18 $27.90 2,521
2018-05-07 $29.18 $29.18 $29.18 $29.18 $27.90 269
2018-05-04 $28.87 $29.04 $28.87 $29.04 $27.76 439
2018-05-03 $28.71 $28.71 $28.71 $28.71 $27.45 111
2018-05-02 $28.72 $28.72 $28.72 $28.72 $27.46 200
2018-05-01 $28.24 $28.24 $28.24 $28.24 $27.00 281
2018-04-30 $28.72 $28.72 $28.66 $28.66 $27.40 600
2018-04-27 $28.58 $28.58 $28.58 $28.58 $27.33 134
2018-04-26 $29.57 $29.57 $29.57 $29.57 $28.27 86
2018-04-25 $29.57 $29.57 $29.57 $29.57 $28.27 0
2018-04-24 $29.57 $29.57 $29.57 $29.57 $28.27 21
2018-04-23 $29.57 $29.57 $29.57 $29.57 $28.27 2
2018-04-20 $29.57 $29.57 $29.57 $29.57 $28.27 301
2018-04-19 $30.08 $30.08 $30.08 $30.08 $28.75 0
2018-04-18 $30.06 $30.08 $30.06 $30.08 $28.75 598
2018-04-17 $29.87 $29.87 $29.87 $29.87 $28.56 264
2018-04-16 $29.35 $29.35 $29.35 $29.35 $28.05 1
2018-04-13 $29.35 $29.35 $29.35 $29.35 $28.05 2
2018-04-12 $29.63 $29.63 $29.35 $29.35 $28.05 717
2018-04-11 $28.95 $29.22 $28.95 $29.19 $27.91 16,300
2018-04-10 $29.00 $29.00 $29.00 $29.00 $27.72 15
2018-04-09 $30.15 $30.15 $29.00 $29.00 $27.72 7,111
2018-04-06 $30.14 $30.14 $30.14 $30.14 $28.81 150
2018-04-05 $28.69 $28.69 $28.69 $28.69 $27.43 0
2018-04-04 $28.69 $28.69 $28.69 $28.69 $27.43 59
2018-04-03 $28.69 $28.69 $28.69 $28.69 $27.43 1
2018-04-02 $30.00 $30.00 $28.58 $28.69 $27.43 7,904
2018-03-29 $29.19 $29.42 $29.13 $29.42 $28.13 2,300
2018-03-28 $29.02 $29.07 $28.95 $28.95 $27.68 937
2018-03-27 $29.36 $29.36 $29.36 $29.36 $28.07 132
2018-03-26 $29.28 $29.28 $29.28 $29.28 $27.99 330
2018-03-23 $29.47 $29.51 $29.47 $29.51 $28.21 1,570
2018-03-22 $29.93 $30.02 $29.93 $30.02 $28.70 516
2018-03-21 $30.48 $30.65 $30.48 $30.65 $29.30 954
2018-03-20 $30.75 $30.75 $30.45 $30.45 $29.11 1,309
2018-03-19 $30.20 $30.29 $30.20 $30.29 $28.96 435
2018-03-16 $30.76 $30.81 $30.74 $30.81 $29.42 652
2018-03-15 $30.76 $30.76 $30.76 $30.76 $29.38 400
2018-03-14 $31.23 $31.23 $30.65 $30.69 $29.31 754
2018-03-13 $31.19 $31.19 $31.19 $31.19 $29.79 32
2018-03-12 $31.19 $31.19 $31.19 $31.19 $29.79 1,000
2018-03-09 $31.05 $31.11 $31.05 $31.11 $29.71 2,315
2018-03-08 $30.10 $30.10 $30.10 $30.10 $28.75 118
2018-03-07 $30.20 $30.20 $30.05 $30.10 $28.75 510
2018-03-06 $30.05 $30.14 $30.00 $30.14 $28.79 2,750
2018-03-05 $29.75 $29.89 $29.74 $29.89 $28.55 2,003
2018-03-02 $29.49 $29.49 $29.49 $29.49 $28.17 606
2018-03-01 $29.64 $29.79 $29.36 $29.47 $28.15 12,351
2018-02-28 $30.35 $30.35 $29.71 $29.75 $28.41 12,283
2018-02-27 $30.35 $30.35 $30.18 $30.18 $28.83 1,705
2018-02-26 $30.47 $30.56 $30.47 $30.51 $29.14 7,091
2018-02-23 $30.03 $30.03 $30.03 $30.03 $28.68 121
2018-02-22 $30.05 $30.05 $30.03 $30.03 $28.68 782
2018-02-21 $30.28 $30.28 $30.28 $30.28 $28.92 201
2018-02-20 $30.11 $30.23 $29.99 $29.99 $28.64 2,278
2018-02-16 $30.26 $30.26 $30.18 $30.18 $28.83 892
2018-02-15 $30.21 $30.21 $30.21 $30.21 $28.85 175
2018-02-14 $29.69 $29.69 $29.69 $29.69 $28.36 106
2018-02-13 $29.38 $29.38 $29.38 $29.38 $28.06 266
2018-02-12 $29.20 $29.58 $29.20 $29.58 $28.25 845
2018-02-09 $28.78 $28.78 $28.61 $28.61 $27.33 2,914
2018-02-08 $29.97 $29.97 $29.97 $29.97 $28.62 24
2018-02-07 $29.89 $29.97 $29.89 $29.97 $28.62 501
2018-02-06 $29.53 $29.53 $29.47 $29.47 $28.15 2,245
2018-02-05 $30.61 $30.67 $30.10 $30.10 $28.75 1,374
2018-02-02 $30.80 $30.80 $30.80 $30.80 $29.42 673
2018-02-01 $31.37 $31.37 $31.14 $31.23 $29.82 731
2018-01-31 $31.30 $31.30 $31.19 $31.19 $29.79 400
2018-01-30 $31.21 $31.21 $31.13 $31.19 $29.79 983
2018-01-29 $32.04 $32.04 $31.52 $31.52 $30.11 1,247
2018-01-26 $31.35 $31.35 $31.35 $31.35 $29.94 250
2018-01-25 $31.89 $31.89 $31.35 $31.35 $29.94 3,076
2018-01-24 $31.60 $31.60 $31.29 $31.43 $30.02 1,917
2018-01-23 $31.26 $31.45 $31.26 $31.42 $30.00 1,305
2018-01-22 $31.21 $31.26 $31.17 $31.26 $29.86 1,527
2018-01-19 $31.18 $31.25 $31.16 $31.23 $29.83 3,192
2018-01-18 $31.36 $31.36 $31.09 $31.19 $29.79 6,350
2018-01-17 $30.98 $31.15 $30.98 $31.15 $29.75 1,832
2018-01-16 $31.38 $31.38 $30.94 $30.94 $29.55 2,884
2018-01-12 $31.00 $31.04 $30.97 $31.00 $29.60 6,020
2018-01-11 $30.56 $30.81 $30.56 $30.81 $29.43 2,433
2018-01-10 $30.50 $30.50 $30.39 $30.44 $29.07 15,289
2018-01-09 $30.95 $30.95 $30.69 $30.70 $29.32 4,506
2018-01-08 $30.77 $30.94 $30.77 $30.94 $29.55 630
2018-01-05 $30.75 $30.81 $30.74 $30.80 $29.42 7,989
2018-01-04 $30.53 $30.68 $30.53 $30.65 $29.27 14,230
2018-01-03 $30.35 $30.45 $30.35 $30.44 $29.07 2,490
2018-01-02 $30.23 $30.24 $30.23 $30.23 $28.87 84,967
2017-12-29 $30.16 $30.16 $30.09 $30.09 $28.74 20,074
2017-12-28 $30.18 $30.18 $30.18 $30.18 $28.83 259
2017-12-27 $30.08 $30.08 $30.08 $30.08 $28.73 100

SPDR S&P Kensho Intelligent Structures ETF (SIMS) News Headlines

Recent SPDR S&P Kensho Intelligent Structures ETF (SIMS) News
Similar Companies to SPDR S&P Kensho Intelligent Structures ETF (SIMS) 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.