SPDR Portfolio Developed World ex-US ETF (SPDW) Exchange: NYSE ARCA

Data as of April 26, 2024

$34.95 ($0.36) 1.04%

SPDR Portfolio Developed World ex-US ETF - Daily Information
Click for more stock information on SPDR Portfolio Developed World ex-US ETF.
Daily Information Data
Date April 26, 2024
Open $34.68
Previous Close $34.95
High $35.00
Low $34.66
Adjusted Open $34.68
Previous Adjusted Close $34.95
Adjusted High $35.00
Adjusted Low $34.66

About SPDR Portfolio Developed World ex-US ETF (SPDW)

In seeking to track the performance of the S&P Developed Ex-U.S. BMI 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. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in developed countries outside the United States. The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6-month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for changes in shares outstanding and the inclusion of eligible initial public offerings. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial and industrial sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Argentina, Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and Japan, although this may change from time to time. As of November 30, 2019, the Index comprised 4,945 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Portfolio Developed World ex-US ETF (SPDW)

Date Open High Low Close Adj.Close Volume
2024-04-23 $34.68 $35.00 $34.66 $34.95 $34.95 4,843,581
2024-04-22 $34.41 $34.71 $34.34 $34.59 $34.59 3,125,267
2024-04-19 $34.20 $34.33 $34.10 $34.20 $34.20 4,774,401
2024-04-18 $34.27 $34.43 $34.14 $34.20 $34.20 4,548,376
2024-04-17 $34.39 $34.42 $34.07 $34.23 $34.23 3,904,334
2024-04-16 $34.27 $34.38 $34.10 $34.21 $34.21 6,022,151
2024-04-15 $35.06 $35.11 $34.50 $34.56 $34.56 3,100,165
2024-04-12 $34.98 $35.09 $34.65 $34.71 $34.71 3,893,655
2024-04-11 $35.31 $35.35 $34.93 $35.29 $35.29 3,291,970
2024-04-10 $35.19 $35.33 $35.04 $35.18 $35.18 4,076,436
2024-04-09 $35.81 $35.88 $35.53 $35.71 $35.71 3,385,504
2024-04-08 $35.71 $35.76 $35.63 $35.69 $35.69 1,638,721
2024-04-05 $35.34 $35.60 $35.29 $35.53 $35.53 2,610,173
2024-04-04 $35.91 $35.94 $35.36 $35.40 $35.40 3,294,221
2024-04-03 $35.40 $35.72 $35.40 $35.66 $35.66 2,167,943
2024-04-02 $35.45 $35.47 $35.35 $35.47 $35.47 3,321,152
2024-04-01 $35.90 $35.90 $35.59 $35.68 $35.68 2,437,363
2024-03-28 $35.80 $35.89 $35.79 $35.84 $35.84 2,466,301
2024-03-27 $35.76 $35.91 $35.70 $35.90 $35.90 2,565,177
2024-03-26 $35.83 $35.83 $35.67 $35.68 $35.68 4,989,232
2024-03-25 $35.61 $35.76 $35.61 $35.65 $35.65 2,234,963
2024-03-22 $35.80 $35.81 $35.66 $35.70 $35.70 3,040,268
2024-03-21 $35.88 $35.93 $35.80 $35.80 $35.80 2,941,050
2024-03-20 $35.40 $35.83 $35.35 $35.80 $35.80 3,220,676
2024-03-19 $35.31 $35.49 $35.25 $35.41 $35.41 2,737,445
2024-03-18 $35.45 $35.46 $35.31 $35.36 $35.36 3,528,549
2024-03-15 $35.36 $35.44 $35.23 $35.34 $35.34 3,427,856
2024-03-14 $35.64 $35.64 $35.21 $35.35 $35.35 3,805,676
2024-03-13 $35.56 $35.69 $35.55 $35.60 $35.60 2,582,515
2024-03-12 $35.40 $35.60 $35.25 $35.60 $35.60 3,195,706
2024-03-11 $35.26 $35.35 $35.16 $35.33 $35.33 3,487,593
2024-03-08 $35.69 $35.80 $35.46 $35.52 $35.52 4,588,289
2024-03-07 $35.45 $35.66 $35.43 $35.61 $35.61 3,024,886
2024-03-06 $35.18 $35.33 $35.13 $35.22 $35.22 4,028,106
2024-03-05 $34.91 $35.01 $34.70 $34.79 $34.79 2,816,412
2024-03-04 $34.87 $34.96 $34.83 $34.88 $34.88 2,956,158
2024-03-01 $34.77 $34.99 $34.65 $34.97 $34.97 2,806,661
2024-02-29 $34.71 $34.77 $34.47 $34.63 $34.63 2,680,132
2024-02-28 $34.53 $34.60 $34.49 $34.54 $34.54 2,396,938
2024-02-27 $34.66 $34.75 $34.65 $34.73 $34.73 1,909,227
2024-02-26 $34.71 $34.74 $34.60 $34.68 $34.68 8,519,695
2024-02-23 $34.70 $34.78 $34.66 $34.74 $34.74 2,180,267
2024-02-22 $34.56 $34.70 $34.53 $34.67 $34.67 3,101,691
2024-02-21 $34.21 $34.32 $34.15 $34.31 $34.31 4,846,675
2024-02-20 $34.35 $34.39 $34.20 $34.29 $34.29 3,458,826
2024-02-16 $34.13 $34.33 $34.06 $34.18 $34.18 3,505,391
2024-02-15 $33.88 $34.14 $33.88 $34.14 $34.14 3,528,169
2024-02-14 $33.56 $33.77 $33.54 $33.76 $33.76 3,540,619
2024-02-13 $33.53 $33.58 $33.22 $33.36 $33.36 4,118,155
2024-02-12 $33.86 $34.05 $33.83 $33.95 $33.95 3,160,069
2024-02-09 $33.72 $33.87 $33.66 $33.86 $33.86 2,762,515
2024-02-08 $33.71 $33.75 $33.61 $33.73 $33.73 2,784,081
2024-02-07 $33.80 $33.83 $33.71 $33.79 $33.79 3,008,265
2024-02-06 $33.55 $33.77 $33.52 $33.76 $33.76 3,623,155
2024-02-05 $33.56 $33.64 $33.39 $33.56 $33.56 3,568,012
2024-02-02 $33.79 $33.83 $33.63 $33.80 $33.80 4,275,395
2024-02-01 $33.77 $34.03 $33.70 $34.02 $34.02 3,323,983
2024-01-31 $33.98 $34.08 $33.62 $33.67 $33.67 4,039,871
2024-01-30 $33.84 $33.89 $33.71 $33.86 $33.86 2,881,597
2024-01-29 $33.71 $33.95 $33.64 $33.92 $33.92 2,665,196
2024-01-26 $33.71 $33.78 $33.66 $33.69 $33.69 3,194,535
2024-01-25 $33.58 $33.58 $33.40 $33.57 $33.57 3,152,182
2024-01-24 $33.69 $33.70 $33.46 $33.48 $33.48 4,239,334
2024-01-23 $33.21 $33.30 $33.14 $33.29 $33.29 2,848,544
2024-01-22 $33.33 $33.44 $33.27 $33.32 $33.32 3,308,447
2024-01-19 $33.08 $33.25 $32.93 $33.24 $33.24 2,489,820
2024-01-18 $32.98 $33.15 $32.92 $33.15 $33.15 3,607,419
2024-01-17 $32.75 $32.86 $32.63 $32.85 $32.85 3,748,305
2024-01-16 $33.37 $33.41 $33.15 $33.22 $33.22 4,725,908
2024-01-12 $33.88 $33.99 $33.73 $33.80 $33.80 3,162,553
2024-01-11 $33.74 $33.79 $33.36 $33.67 $33.67 2,810,361
2024-01-10 $33.61 $33.74 $33.57 $33.69 $33.69 3,270,667
2024-01-09 $33.50 $33.59 $33.45 $33.51 $33.51 2,314,646
2024-01-08 $33.48 $33.82 $33.48 $33.82 $33.82 2,146,729
2024-01-05 $33.38 $33.76 $33.37 $33.46 $33.46 2,538,144
2024-01-04 $33.37 $33.60 $33.36 $33.45 $33.45 2,744,013
2024-01-03 $33.31 $33.48 $33.21 $33.38 $33.38 3,307,696
2024-01-02 $33.68 $33.81 $33.60 $33.64 $33.64 2,440,327
2023-12-29 $34.03 $34.12 $33.94 $34.01 $34.01 2,866,499
2023-12-28 $34.07 $34.18 $34.00 $34.00 $34.00 2,175,962
2023-12-27 $33.93 $34.10 $33.92 $34.07 $34.07 2,784,942
2023-12-26 $33.77 $33.94 $33.77 $33.91 $33.91 2,385,581
2023-12-22 $33.75 $33.84 $33.63 $33.72 $33.72 3,233,153
2023-12-21 $33.48 $33.67 $33.43 $33.65 $33.65 5,262,156
2023-12-20 $33.49 $33.58 $33.12 $33.12 $33.12 3,717,662
2023-12-19 $33.32 $33.48 $33.32 $33.46 $33.46 3,281,766
2023-12-18 $33.17 $33.23 $33.06 $33.15 $33.15 4,558,962
2023-12-15 $33.59 $33.64 $33.40 $33.41 $33.06 3,445,909
2023-12-14 $33.64 $33.85 $33.58 $33.75 $33.40 4,759,004
2023-12-13 $32.92 $33.45 $32.78 $33.45 $33.10 4,278,238
2023-12-12 $32.84 $32.91 $32.71 $32.90 $32.56 6,041,361
2023-12-11 $32.79 $32.92 $32.75 $32.89 $32.55 4,313,776
2023-12-08 $32.64 $32.88 $32.60 $32.82 $32.48 2,060,572
2023-12-07 $32.63 $32.81 $32.52 $32.74 $32.40 2,554,736
2023-12-06 $32.79 $32.88 $32.56 $32.57 $32.23 2,342,658
2023-12-05 $32.52 $32.61 $32.45 $32.52 $32.18 2,268,690
2023-12-04 $32.57 $32.72 $32.52 $32.63 $32.29 3,993,297
2023-12-01 $32.52 $32.92 $32.50 $32.91 $32.57 2,824,757
2023-11-30 $32.57 $32.61 $32.42 $32.55 $32.21 3,348,390
2023-11-29 $32.61 $32.69 $32.50 $32.58 $32.24 2,122,112
2023-11-28 $32.39 $32.60 $32.35 $32.52 $32.18 2,244,603
2023-11-27 $32.48 $32.49 $32.38 $32.46 $32.12 1,658,234
2023-11-24 $32.42 $32.57 $32.41 $32.55 $32.21 1,187,603
2023-11-22 $32.30 $32.35 $32.17 $32.34 $32.00 1,880,216
2023-11-21 $32.40 $32.42 $32.23 $32.26 $31.92 1,497,006
2023-11-20 $32.22 $32.45 $32.22 $32.40 $32.06 2,057,228
2023-11-17 $32.12 $32.27 $32.08 $32.25 $31.91 1,873,248
2023-11-16 $31.85 $31.98 $31.76 $31.86 $31.53 2,660,175
2023-11-15 $32.00 $32.09 $31.90 $31.93 $31.60 3,424,724
2023-11-14 $31.65 $31.99 $31.65 $31.95 $31.62 2,856,102
2023-11-13 $30.93 $31.18 $30.88 $31.14 $30.81 2,261,687
2023-11-10 $30.95 $31.08 $30.69 $31.05 $30.73 2,210,644
2023-11-09 $31.09 $31.26 $30.90 $30.92 $30.60 3,479,679
2023-11-08 $30.96 $31.04 $30.82 $30.92 $30.60 3,275,716
2023-11-07 $30.97 $31.07 $30.89 $30.99 $30.67 2,863,546
2023-11-06 $31.34 $31.37 $31.16 $31.23 $30.90 5,710,854
2023-11-03 $31.22 $31.40 $31.17 $31.31 $30.98 4,337,267
2023-11-02 $30.74 $30.92 $30.69 $30.91 $30.59 3,715,982
2023-11-01 $30.00 $30.24 $29.93 $30.23 $29.91 4,748,695
2023-10-31 $29.86 $29.96 $29.77 $29.92 $29.61 8,194,972
2023-10-30 $29.79 $29.86 $29.66 $29.82 $29.51 3,531,964
2023-10-27 $29.74 $29.77 $29.39 $29.46 $29.15 7,546,997
2023-10-26 $29.68 $29.76 $29.46 $29.56 $29.25 6,660,115
2023-10-25 $29.92 $30.01 $29.74 $29.79 $29.48 10,375,466
2023-10-24 $29.94 $30.07 $29.88 $30.01 $29.70 4,923,117
2023-10-23 $29.72 $30.07 $29.62 $29.87 $29.56 3,681,448
2023-10-20 $30.06 $30.12 $29.85 $29.87 $29.87 8,170,970
2023-10-19 $30.35 $30.50 $30.12 $30.17 $30.17 10,442,587
2023-10-18 $30.73 $30.74 $30.40 $30.44 $30.44 2,607,047
2023-10-17 $30.68 $31.10 $30.68 $30.96 $30.96 4,365,460
2023-10-16 $30.77 $30.97 $30.71 $30.95 $30.95 3,998,961
2023-10-13 $30.92 $30.98 $30.64 $30.72 $30.72 5,638,292
2023-10-12 $31.33 $31.33 $30.86 $31.00 $31.00 3,318,838
2023-10-11 $31.30 $31.35 $31.09 $31.28 $31.28 2,770,675
2023-10-10 $31.02 $31.26 $30.97 $31.14 $31.14 5,355,391
2023-10-09 $30.47 $30.79 $30.47 $30.74 $30.74 2,857,922
2023-10-06 $30.35 $30.84 $30.19 $30.75 $30.75 3,680,242
2023-10-05 $30.31 $30.48 $30.23 $30.44 $30.44 4,989,660
2023-10-04 $30.21 $30.21 $29.92 $30.17 $30.17 6,145,844
2023-10-03 $30.28 $30.34 $30.05 $30.16 $30.16 4,452,011
2023-10-02 $30.84 $30.85 $30.45 $30.53 $30.53 5,835,496
2023-09-29 $31.41 $31.41 $30.96 $31.01 $31.01 4,396,795
2023-09-28 $30.91 $31.22 $30.86 $31.15 $31.15 4,026,319
2023-09-27 $31.06 $31.09 $30.69 $30.88 $30.88 4,263,087
2023-09-26 $31.13 $31.21 $30.92 $30.95 $30.95 5,217,246
2023-09-25 $31.28 $31.41 $31.20 $31.38 $31.38 3,916,230
2023-09-22 $31.66 $31.76 $31.47 $31.50 $31.50 3,105,881
2023-09-21 $31.73 $31.76 $31.47 $31.49 $31.49 3,415,344
2023-09-20 $32.25 $32.41 $32.01 $32.02 $32.02 2,387,040
2023-09-19 $32.17 $32.23 $32.04 $32.13 $32.13 2,374,500
2023-09-18 $32.13 $32.17 $32.01 $32.13 $32.13 1,758,239
2023-09-15 $32.34 $32.46 $32.22 $32.25 $32.25 3,892,088
2023-09-14 $32.14 $32.34 $32.12 $32.31 $32.31 2,434,415
2023-09-13 $31.92 $31.99 $31.82 $31.89 $31.89 2,040,942
2023-09-12 $31.90 $32.06 $31.90 $31.96 $31.96 4,292,765
2023-09-11 $32.01 $32.11 $31.93 $32.08 $32.08 1,678,714
2023-09-08 $31.76 $31.86 $31.70 $31.73 $31.73 3,387,095
2023-09-07 $31.80 $31.87 $31.71 $31.80 $31.80 1,851,170
2023-09-06 $31.97 $32.06 $31.80 $31.91 $31.91 1,669,065
2023-09-05 $32.22 $32.22 $32.01 $32.03 $32.03 2,561,197
2023-09-01 $32.53 $32.55 $32.20 $32.30 $32.30 2,193,046
2023-08-31 $32.37 $32.41 $32.16 $32.24 $32.24 3,465,759
2023-08-30 $32.36 $32.48 $32.28 $32.33 $32.33 2,135,508
2023-08-29 $31.87 $32.36 $31.83 $32.35 $32.35 7,045,147
2023-08-28 $31.82 $31.95 $31.81 $31.93 $31.93 2,156,421
2023-08-25 $31.59 $31.73 $31.33 $31.63 $31.63 2,685,909
2023-08-24 $31.68 $31.79 $31.41 $31.42 $31.42 2,540,489
2023-08-23 $31.58 $31.88 $31.58 $31.82 $31.82 2,082,320
2023-08-22 $31.66 $31.69 $31.45 $31.49 $31.49 2,576,747
2023-08-21 $31.50 $31.58 $31.36 $31.54 $31.54 2,371,621
2023-08-18 $31.23 $31.49 $31.19 $31.44 $31.44 2,858,761
2023-08-17 $31.77 $31.81 $31.42 $31.47 $31.47 3,952,073
2023-08-16 $31.82 $31.93 $31.66 $31.67 $31.67 2,276,054
2023-08-15 $32.18 $32.18 $31.87 $31.92 $31.92 1,747,029
2023-08-14 $32.20 $32.38 $32.10 $32.36 $32.36 1,230,951
2023-08-11 $32.48 $32.61 $32.43 $32.49 $32.49 2,163,373
2023-08-10 $32.89 $33.10 $32.65 $32.70 $32.70 3,402,782
2023-08-09 $32.62 $32.71 $32.52 $32.60 $32.60 3,185,096
2023-08-08 $32.41 $32.59 $32.32 $32.56 $32.56 1,526,044
2023-08-07 $32.74 $32.81 $32.60 $32.81 $32.81 2,035,845
2023-08-04 $32.63 $32.89 $32.53 $32.57 $32.57 2,766,276
2023-08-03 $32.32 $32.56 $32.30 $32.47 $32.47 2,442,358
2023-08-02 $32.79 $32.82 $32.52 $32.58 $32.58 3,986,429
2023-08-01 $33.28 $33.36 $33.12 $33.21 $33.21 2,724,058
2023-07-31 $33.57 $33.69 $33.55 $33.58 $33.58 1,772,842
2023-07-28 $33.55 $33.67 $33.47 $33.54 $33.54 1,850,259
2023-07-27 $33.64 $33.65 $33.26 $33.31 $33.31 2,189,429
2023-07-26 $33.17 $33.52 $33.17 $33.43 $33.43 1,997,766
2023-07-25 $33.23 $33.41 $33.23 $33.36 $33.36 1,429,730
2023-07-24 $33.25 $33.37 $33.21 $33.29 $33.29 1,679,884
2023-07-21 $33.34 $33.36 $33.23 $33.32 $33.32 1,781,264
2023-07-20 $33.40 $33.46 $33.22 $33.28 $33.28 3,235,567
2023-07-19 $33.51 $33.57 $33.39 $33.49 $33.49 2,024,160
2023-07-18 $33.28 $33.51 $33.27 $33.49 $33.49 2,447,416
2023-07-17 $33.14 $33.29 $33.09 $33.26 $33.26 1,486,148
2023-07-14 $33.45 $33.47 $33.25 $33.27 $33.27 1,840,670
2023-07-13 $33.32 $33.51 $33.32 $33.48 $33.48 5,725,702
2023-07-12 $32.76 $33.00 $32.74 $32.96 $32.96 2,966,839
2023-07-11 $32.18 $32.37 $32.13 $32.36 $32.36 1,401,604
2023-07-10 $31.90 $32.06 $31.88 $32.06 $32.06 2,382,880
2023-07-07 $31.73 $32.11 $31.73 $31.97 $31.97 2,706,996
2023-07-06 $31.80 $31.81 $31.51 $31.69 $31.69 2,425,665
2023-07-05 $32.36 $32.42 $32.22 $32.27 $32.27 2,737,651
2023-07-03 $32.58 $32.65 $32.56 $32.63 $32.63 1,478,771
2023-06-30 $32.44 $32.58 $32.43 $32.54 $32.54 2,016,690
2023-06-29 $32.07 $32.18 $32.05 $32.18 $32.18 1,571,561
2023-06-28 $32.16 $32.28 $32.13 $32.24 $32.24 3,468,127
2023-06-27 $32.04 $32.24 $31.94 $32.21 $32.21 2,406,400
2023-06-26 $31.92 $32.01 $31.90 $31.95 $31.95 3,089,602
2023-06-23 $31.86 $31.95 $31.81 $31.88 $31.88 4,314,089
2023-06-22 $32.37 $32.43 $32.33 $32.40 $32.40 1,390,948
2023-06-21 $32.45 $32.69 $32.42 $32.58 $32.58 1,719,576
2023-06-20 $32.68 $32.68 $32.47 $32.55 $32.55 4,360,267
2023-06-16 $33.79 $33.80 $33.56 $33.56 $32.97 2,893,731
2023-06-15 $33.31 $33.68 $33.28 $33.66 $33.07 2,035,140
2023-06-14 $33.42 $33.52 $33.16 $33.36 $32.77 5,891,668
2023-06-13 $33.22 $33.33 $33.19 $33.26 $32.67 5,493,662
2023-06-12 $32.89 $32.95 $32.81 $32.95 $32.37 11,414,650
2023-06-09 $32.82 $32.88 $32.73 $32.80 $32.22 2,926,354
2023-06-08 $32.60 $32.80 $32.56 $32.79 $32.21 4,801,605
2023-06-07 $32.66 $32.76 $32.45 $32.49 $31.92 2,048,021
2023-06-06 $32.52 $32.79 $32.52 $32.78 $32.20 2,400,290
2023-06-05 $32.61 $32.65 $32.46 $32.49 $31.92 2,236,090
2023-06-02 $32.59 $32.69 $32.56 $32.67 $32.09 2,883,036
2023-06-01 $31.86 $32.22 $31.84 $32.19 $31.62 2,392,003
2023-05-31 $31.70 $31.75 $31.48 $31.70 $31.14 2,422,570
2023-05-30 $32.23 $32.24 $31.92 $32.01 $31.45 1,655,650
2023-05-26 $32.11 $32.31 $32.10 $32.29 $31.72 1,535,835
2023-05-25 $32.07 $32.07 $31.86 $32.00 $31.44 3,239,879
2023-05-24 $32.24 $32.25 $32.03 $32.07 $31.50 2,468,472
2023-05-23 $32.69 $32.76 $32.51 $32.51 $31.94 3,382,509
2023-05-22 $32.91 $33.04 $32.90 $32.96 $32.38 2,032,707
2023-05-19 $32.89 $33.01 $32.84 $32.92 $32.34 2,200,301
2023-05-18 $32.73 $32.76 $32.57 $32.76 $32.18 1,990,229
2023-05-17 $32.70 $32.83 $32.56 $32.80 $32.22 1,822,987
2023-05-16 $32.83 $32.86 $32.62 $32.62 $32.62 1,528,105
2023-05-15 $32.78 $32.97 $32.76 $32.96 $32.96 1,158,120
2023-05-12 $32.82 $32.82 $32.56 $32.68 $32.68 1,256,980
2023-05-11 $32.71 $32.77 $32.54 $32.75 $32.75 1,641,675
2023-05-10 $33.03 $33.03 $32.68 $32.90 $32.90 1,788,334
2023-05-09 $32.83 $32.99 $32.80 $32.95 $32.95 5,797,464
2023-05-08 $33.13 $33.15 $33.03 $33.07 $33.07 1,380,327
2023-05-05 $32.75 $33.12 $32.72 $33.06 $33.06 1,976,951
2023-05-04 $32.53 $32.66 $32.45 $32.54 $32.54 2,226,683
2023-05-03 $32.62 $32.90 $32.57 $32.57 $32.57 2,317,984
2023-05-02 $32.60 $32.62 $32.33 $32.54 $32.54 2,876,273
2023-05-01 $32.93 $33.03 $32.86 $32.89 $32.89 3,393,500
2023-04-28 $32.65 $32.93 $32.65 $32.93 $32.93 1,492,331
2023-04-27 $32.69 $32.89 $32.58 $32.88 $32.88 1,111,132
2023-04-26 $32.66 $32.69 $32.43 $32.46 $32.46 2,388,440
2023-04-25 $32.81 $32.82 $32.49 $32.49 $32.49 2,140,501
2023-04-24 $32.94 $33.01 $32.90 $33.01 $33.01 1,842,135
2023-04-21 $32.84 $32.96 $32.69 $32.94 $32.94 2,097,934
2023-04-20 $32.75 $32.92 $32.75 $32.86 $32.86 1,715,962
2023-04-19 $32.80 $32.90 $32.79 $32.85 $32.85 1,895,267
2023-04-18 $32.98 $33.03 $32.91 $33.01 $33.01 2,299,540
2023-04-17 $32.81 $32.84 $32.67 $32.84 $32.84 5,195,009
2023-04-14 $33.00 $33.09 $32.74 $32.88 $32.88 2,125,216
2023-04-13 $32.85 $33.03 $32.83 $33.02 $33.02 5,419,775
2023-04-12 $32.65 $32.72 $32.47 $32.57 $32.57 4,338,683
2023-04-11 $32.33 $32.44 $32.32 $32.37 $32.37 3,382,367
2023-04-10 $32.02 $32.25 $32.01 $32.25 $32.25 2,287,107
2023-04-06 $32.07 $32.29 $32.02 $32.21 $32.21 2,246,733
2023-04-05 $32.20 $32.35 $32.01 $32.11 $32.11 2,497,523
2023-04-04 $32.38 $32.48 $32.26 $32.37 $32.37 3,408,081
2023-04-03 $32.19 $32.38 $32.15 $32.38 $32.38 3,284,186
2023-03-31 $32.04 $32.17 $32.01 $32.12 $32.12 4,257,818
2023-03-30 $31.92 $31.98 $31.86 $31.94 $31.94 2,354,084
2023-03-29 $31.48 $31.60 $31.46 $31.58 $31.58 2,898,646
2023-03-28 $31.15 $31.28 $31.12 $31.22 $31.22 1,426,675
2023-03-27 $31.12 $31.21 $31.00 $31.18 $31.18 2,494,093
2023-03-24 $30.79 $30.93 $30.60 $30.92 $30.92 3,019,557
2023-03-23 $31.24 $31.46 $30.87 $31.01 $31.01 3,949,920
2023-03-22 $31.14 $31.53 $30.96 $30.96 $30.96 4,869,530
2023-03-21 $31.04 $31.15 $30.94 $31.11 $31.11 2,446,394
2023-03-20 $30.53 $30.77 $30.49 $30.70 $30.70 4,001,348
2023-03-17 $30.38 $30.41 $30.14 $30.27 $30.27 4,264,048
2023-03-16 $29.99 $30.61 $29.97 $30.60 $30.60 5,073,936
2023-03-15 $29.99 $30.18 $29.76 $30.14 $30.14 5,024,282
2023-03-14 $30.97 $31.07 $30.81 $31.02 $31.02 4,433,182
2023-03-13 $30.60 $30.96 $30.51 $30.70 $30.70 10,750,211
2023-03-10 $31.22 $31.31 $30.85 $30.89 $30.89 5,295,869
2023-03-09 $31.54 $31.65 $31.17 $31.20 $31.20 2,517,017
2023-03-08 $31.41 $31.61 $31.37 $31.50 $31.50 3,835,422
2023-03-07 $31.87 $31.87 $31.30 $31.36 $31.36 3,085,202
2023-03-06 $31.95 $32.05 $31.88 $31.93 $31.93 2,875,574
2023-03-03 $31.70 $32.02 $31.63 $31.98 $31.98 2,439,997
2023-03-02 $31.30 $31.56 $31.25 $31.52 $31.52 1,841,251
2023-03-01 $31.55 $31.60 $31.37 $31.49 $31.49 2,725,898
2023-02-28 $31.43 $31.49 $31.28 $31.29 $31.29 1,926,329
2023-02-27 $31.47 $31.59 $31.41 $31.49 $31.49 2,614,853
2023-02-24 $31.14 $31.23 $31.03 $31.18 $31.18 3,512,596
2023-02-23 $31.64 $31.72 $31.39 $31.66 $31.66 2,189,215
2023-02-22 $31.63 $31.67 $31.41 $31.49 $31.49 2,043,338
2023-02-21 $31.84 $31.92 $31.65 $31.67 $31.67 1,673,071
2023-02-17 $31.87 $32.10 $31.79 $32.07 $32.07 1,912,541
2023-02-16 $31.92 $32.23 $31.88 $32.03 $32.03 4,134,321
2023-02-15 $31.94 $32.19 $31.90 $32.19 $32.19 2,734,717
2023-02-14 $32.14 $32.51 $32.05 $32.32 $32.32 5,374,636
2023-02-13 $32.03 $32.31 $31.99 $32.31 $32.31 1,438,719
2023-02-10 $32.03 $32.05 $31.87 $32.04 $32.04 2,661,637
2023-02-09 $32.53 $32.56 $32.05 $32.13 $32.13 2,556,116
2023-02-08 $32.23 $32.30 $32.05 $32.11 $32.11 1,842,148
2023-02-07 $31.88 $32.32 $31.79 $32.27 $32.27 3,523,302
2023-02-06 $32.01 $32.07 $31.82 $32.00 $32.00 2,908,123
2023-02-03 $32.32 $32.61 $32.28 $32.34 $32.34 3,651,692
2023-02-02 $32.82 $32.84 $32.50 $32.71 $32.71 4,045,603
2023-02-01 $32.40 $32.82 $32.14 $32.71 $32.71 4,457,250
2023-01-31 $32.13 $32.42 $32.05 $32.41 $32.41 2,841,170
2023-01-30 $32.29 $32.46 $32.20 $32.20 $32.20 2,558,165
2023-01-27 $32.31 $32.55 $32.30 $32.46 $32.46 5,397,406
2023-01-26 $32.50 $32.52 $32.23 $32.49 $32.49 2,727,391
2023-01-25 $32.12 $32.43 $32.05 $32.40 $32.40 2,413,453
2023-01-24 $32.11 $32.30 $32.00 $32.25 $32.25 3,968,919
2023-01-23 $32.01 $32.29 $31.98 $32.25 $32.25 12,722,362
2023-01-20 $31.78 $32.12 $31.71 $32.11 $32.11 6,125,571
2023-01-19 $31.72 $31.86 $31.61 $31.78 $31.78 8,669,930
2023-01-18 $32.31 $32.37 $31.81 $31.83 $31.83 2,660,191
2023-01-17 $31.94 $32.08 $31.88 $31.98 $31.98 4,987,252
2023-01-13 $31.54 $31.87 $31.54 $31.84 $31.84 2,643,832
2023-01-12 $31.47 $31.74 $31.16 $31.69 $31.69 3,897,399
2023-01-11 $31.13 $31.24 $31.05 $31.24 $31.24 6,662,400
2023-01-10 $30.90 $31.01 $30.79 $31.01 $31.01 2,291,345
2023-01-09 $31.00 $31.22 $30.92 $30.94 $30.94 5,082,366
2023-01-06 $30.17 $30.79 $30.02 $30.77 $30.77 2,914,502
2023-01-05 $30.01 $30.08 $29.89 $29.95 $29.95 2,963,569
2023-01-04 $30.28 $30.36 $30.06 $30.28 $30.28 2,170,911
2023-01-03 $29.96 $30.15 $29.71 $29.83 $29.83 2,718,063
2022-12-30 $29.78 $29.90 $29.63 $29.69 $29.69 3,886,668
2022-12-29 $29.81 $30.03 $29.77 $29.96 $29.96 2,989,425
2022-12-28 $29.89 $29.97 $29.50 $29.51 $29.51 2,439,809
2022-12-27 $29.83 $29.96 $29.77 $29.85 $29.85 4,485,425
2022-12-23 $29.62 $29.81 $29.55 $29.80 $29.80 3,035,956
2022-12-22 $29.79 $29.80 $29.40 $29.66 $29.66 2,448,975
2022-12-21 $29.77 $30.00 $29.75 $29.92 $29.92 2,594,656
2022-12-20 $29.53 $29.75 $29.49 $29.62 $29.62 3,399,638
2022-12-19 $30.00 $30.04 $29.74 $29.82 $29.48 2,925,693
2022-12-16 $29.93 $30.05 $29.77 $29.91 $29.57 3,792,542
2022-12-15 $30.55 $30.57 $30.03 $30.15 $29.81 5,392,710
2022-12-14 $31.01 $31.20 $30.72 $30.94 $30.59 3,617,038
2022-12-13 $31.35 $31.43 $30.86 $30.98 $30.63 3,625,875
2022-12-12 $30.46 $30.56 $30.37 $30.55 $30.20 2,986,717
2022-12-09 $30.52 $30.71 $30.47 $30.47 $30.47 3,515,918
2022-12-08 $30.34 $30.50 $30.25 $30.46 $30.46 3,308,771
2022-12-07 $30.30 $30.42 $30.18 $30.28 $30.28 5,108,739
2022-12-06 $30.51 $30.59 $30.18 $30.28 $30.28 4,328,940
2022-12-05 $30.84 $30.94 $30.43 $30.49 $30.49 5,825,643
2022-12-02 $30.72 $31.07 $30.70 $30.97 $30.97 3,592,733
2022-12-01 $31.04 $31.18 $30.85 $31.02 $31.02 5,343,303
2022-11-30 $30.42 $30.84 $30.12 $30.78 $30.78 5,919,837
2022-11-29 $30.16 $30.34 $30.09 $30.18 $30.18 4,990,083
2022-11-28 $30.29 $30.46 $30.07 $30.07 $30.07 3,668,498
2022-11-25 $30.37 $30.58 $30.37 $30.51 $30.51 1,386,388
2022-11-23 $30.08 $30.41 $30.08 $30.36 $30.36 3,553,476
2022-11-22 $29.78 $30.04 $29.75 $30.02 $30.02 4,205,547
2022-11-21 $29.58 $29.64 $29.45 $29.61 $29.61 5,623,447
2022-11-18 $29.92 $29.92 $29.74 $29.84 $29.84 3,985,863
2022-11-17 $29.47 $29.82 $29.44 $29.81 $29.81 2,721,523
2022-11-16 $29.98 $30.02 $29.77 $29.86 $29.86 3,344,027
2022-11-15 $30.26 $30.29 $29.74 $30.00 $30.00 5,435,446
2022-11-14 $29.87 $30.04 $29.77 $29.77 $29.77 4,964,224
2022-11-11 $29.80 $30.18 $29.73 $30.12 $30.12 3,852,123
2022-11-10 $29.05 $29.53 $28.97 $29.53 $29.53 4,598,239
2022-11-09 $28.22 $28.40 $27.98 $27.98 $27.98 4,940,132
2022-11-08 $28.24 $28.58 $28.19 $28.39 $28.39 4,011,430
2022-11-07 $28.08 $28.16 $27.94 $28.06 $28.06 3,762,392
2022-11-04 $27.72 $27.99 $27.54 $27.94 $27.94 7,900,965
2022-11-03 $26.78 $27.07 $26.76 $26.96 $26.96 5,404,404
2022-11-02 $27.59 $27.96 $27.14 $27.15 $27.15 6,409,835
2022-11-01 $27.86 $27.90 $27.45 $27.55 $27.55 6,198,970
2022-10-31 $27.27 $27.41 $27.25 $27.34 $27.34 4,743,087
2022-10-28 $27.27 $27.57 $27.19 $27.57 $27.57 3,826,872
2022-10-27 $27.49 $27.71 $27.32 $27.33 $27.33 5,533,072
2022-10-26 $27.28 $27.74 $27.27 $27.52 $27.52 6,276,093
2022-10-25 $26.83 $27.28 $26.83 $27.24 $27.24 5,326,092
2022-10-24 $26.59 $26.77 $26.43 $26.68 $26.68 6,195,359
2022-10-21 $26.00 $26.72 $25.91 $26.72 $26.72 5,789,765
2022-10-20 $26.32 $26.63 $26.16 $26.23 $26.23 4,801,458
2022-10-19 $26.35 $26.47 $26.11 $26.28 $26.28 7,748,690
2022-10-18 $26.81 $26.85 $26.41 $26.61 $26.61 9,902,396
2022-10-17 $26.34 $26.55 $26.34 $26.43 $26.43 7,429,434
2022-10-14 $26.35 $26.43 $25.75 $25.77 $25.77 10,712,381
2022-10-13 $25.18 $26.33 $25.13 $26.22 $26.22 9,225,252
2022-10-12 $25.69 $25.83 $25.62 $25.70 $25.70 4,860,299
2022-10-11 $25.89 $26.18 $25.68 $25.77 $25.77 9,827,295
2022-10-10 $26.23 $26.27 $25.91 $26.05 $26.05 7,767,648
2022-10-07 $26.54 $26.58 $26.14 $26.25 $26.25 7,150,993
2022-10-06 $26.85 $26.98 $26.64 $26.69 $26.69 15,369,222
2022-10-05 $26.99 $27.26 $26.79 $27.11 $27.11 8,266,441
2022-10-04 $27.04 $27.46 $27.04 $27.44 $27.44 13,249,036
2022-10-03 $26.10 $26.50 $26.00 $26.41 $26.41 26,986,473
2022-09-30 $25.83 $26.16 $25.77 $25.80 $25.80 13,014,786
2022-09-29 $25.90 $25.96 $25.59 $25.95 $25.95 11,043,701
2022-09-28 $25.65 $26.34 $25.55 $26.28 $26.28 17,317,003
2022-09-27 $25.93 $26.08 $25.51 $25.67 $25.67 9,366,218
2022-09-26 $26.00 $26.20 $25.68 $25.80 $25.80 7,656,756
2022-09-23 $26.51 $26.51 $26.03 $26.23 $26.23 12,757,193
2022-09-22 $27.29 $27.36 $27.00 $27.10 $27.10 8,846,811
2022-09-21 $27.58 $27.81 $27.22 $27.23 $27.23 5,394,502
2022-09-20 $27.71 $27.72 $27.43 $27.60 $27.60 5,465,580
2022-09-19 $27.65 $28.09 $27.63 $28.06 $28.06 3,911,043
2022-09-16 $27.89 $28.06 $27.80 $27.97 $27.97 5,786,876
2022-09-15 $28.21 $28.43 $28.07 $28.14 $28.14 6,180,512
2022-09-14 $28.41 $28.53 $28.25 $28.41 $28.41 4,717,511
2022-09-13 $28.75 $28.90 $28.27 $28.29 $28.29 6,420,734
2022-09-12 $29.26 $29.43 $29.20 $29.31 $29.31 4,098,358
2022-09-09 $28.73 $28.94 $28.73 $28.92 $28.92 2,753,137
2022-09-08 $27.89 $28.22 $27.82 $28.22 $28.22 7,301,443
2022-09-07 $27.68 $28.15 $27.68 $28.14 $28.14 5,823,057
2022-09-06 $28.13 $28.17 $27.84 $27.91 $27.91 6,037,630
2022-09-02 $28.45 $28.65 $27.98 $28.06 $28.06 5,751,806
2022-09-01 $28.23 $28.25 $27.94 $28.24 $28.24 8,996,122
2022-08-31 $28.84 $28.92 $28.61 $28.62 $28.62 8,660,973
2022-08-30 $29.22 $29.23 $28.72 $28.79 $28.79 4,763,769
2022-08-29 $29.00 $29.15 $28.94 $29.04 $29.04 5,970,956
2022-08-26 $29.91 $29.93 $29.09 $29.11 $29.11 4,351,301
2022-08-25 $29.62 $29.89 $29.59 $29.89 $29.89 7,193,280
2022-08-24 $29.40 $29.64 $29.36 $29.55 $29.55 9,699,760
2022-08-23 $29.40 $29.72 $29.38 $29.50 $29.50 12,349,639
2022-08-22 $29.59 $29.61 $29.37 $29.44 $29.44 9,832,020
2022-08-19 $30.11 $30.13 $29.88 $29.96 $29.96 13,892,293
2022-08-18 $30.47 $30.48 $30.31 $30.41 $30.41 10,329,261
2022-08-17 $30.45 $30.65 $30.33 $30.48 $30.48 8,519,268
2022-08-16 $30.59 $30.82 $30.59 $30.78 $30.78 6,403,320
2022-08-15 $30.65 $30.78 $30.60 $30.75 $30.75 8,787,195
2022-08-12 $30.71 $30.94 $30.66 $30.93 $30.93 3,784,350
2022-08-11 $30.82 $30.94 $30.64 $30.69 $30.69 6,892,507
2022-08-10 $30.58 $30.76 $30.47 $30.69 $30.69 6,049,674
2022-08-09 $30.14 $30.17 $29.92 $29.96 $29.96 8,171,201
2022-08-08 $30.28 $30.42 $30.11 $30.16 $30.16 6,282,225
2022-08-05 $29.90 $30.10 $29.85 $30.06 $30.06 5,830,248
2022-08-04 $30.15 $30.31 $30.14 $30.26 $30.26 14,620,581
2022-08-03 $30.07 $30.18 $29.89 $30.11 $30.11 5,171,022
2022-08-02 $30.15 $30.23 $29.91 $29.92 $29.92 5,352,640
2022-08-01 $30.33 $30.51 $30.24 $30.36 $30.36 5,856,947
2022-07-29 $30.03 $30.38 $29.94 $30.38 $30.38 3,306,692
2022-07-28 $29.77 $30.02 $29.59 $29.98 $29.98 3,796,412
2022-07-27 $29.38 $29.83 $29.30 $29.79 $29.79 4,961,535
2022-07-26 $29.30 $29.34 $29.11 $29.12 $29.12 5,063,277
2022-07-25 $29.47 $29.53 $29.35 $29.50 $29.50 3,750,527
2022-07-22 $29.49 $29.65 $29.17 $29.28 $29.28 4,076,578
2022-07-21 $29.05 $29.40 $29.00 $29.39 $29.39 9,805,569
2022-07-20 $29.15 $29.22 $28.93 $29.08 $29.08 4,141,804
2022-07-19 $28.94 $29.20 $28.91 $29.17 $29.17 9,723,878
2022-07-18 $28.69 $28.80 $28.40 $28.46 $28.46 3,647,205
2022-07-15 $28.02 $28.29 $27.93 $28.28 $28.28 4,581,495
2022-07-14 $27.71 $27.90 $27.46 $27.87 $27.87 8,020,734
2022-07-13 $27.98 $28.40 $27.91 $28.29 $28.29 6,659,959
2022-07-12 $28.27 $28.51 $28.22 $28.30 $28.30 9,386,245
2022-07-11 $28.46 $28.57 $28.31 $28.35 $28.35 6,555,119
2022-07-08 $28.71 $28.93 $28.59 $28.85 $28.85 4,169,959
2022-07-07 $28.57 $28.78 $28.56 $28.78 $28.78 2,813,039
2022-07-06 $28.28 $28.37 $28.07 $28.29 $28.29 5,978,906
2022-07-05 $28.05 $28.32 $27.90 $28.32 $28.32 4,092,506
2022-07-01 $28.48 $28.89 $28.36 $28.89 $28.89 6,050,367
2022-06-30 $28.50 $28.88 $28.38 $28.84 $28.84 7,137,031
2022-06-29 $29.12 $29.20 $28.98 $29.00 $29.00 6,239,700
2022-06-28 $29.59 $29.69 $29.15 $29.17 $29.17 6,152,336
2022-06-27 $29.40 $29.52 $29.28 $29.34 $29.34 4,146,230
2022-06-24 $28.95 $29.42 $28.92 $29.42 $29.42 8,653,908
2022-06-23 $28.59 $28.65 $28.29 $28.57 $28.57 6,646,619
2022-06-22 $28.57 $28.90 $28.50 $28.67 $28.67 13,893,253
2022-06-21 $28.97 $29.09 $28.91 $28.94 $28.94 4,781,561
2022-06-17 $29.15 $29.31 $28.89 $29.08 $28.50 5,565,258
2022-06-16 $29.19 $29.41 $29.03 $29.20 $28.62 12,175,418
2022-06-15 $29.67 $30.08 $29.31 $29.90 $29.31 6,887,436
2022-06-14 $29.68 $29.78 $29.16 $29.41 $28.83 7,648,477
2022-06-13 $29.92 $30.07 $29.62 $29.69 $29.10 6,615,667
2022-06-10 $30.96 $30.96 $30.63 $30.73 $30.12 12,018,775
2022-06-09 $32.00 $32.07 $31.48 $31.48 $30.86 3,840,341
2022-06-08 $32.28 $32.39 $32.11 $32.16 $31.52 2,140,699
2022-06-07 $32.14 $32.58 $32.14 $32.57 $31.92 1,930,894
2022-06-06 $32.69 $32.76 $32.40 $32.47 $31.83 2,344,573
2022-06-03 $32.44 $32.51 $32.27 $32.35 $31.71 3,831,539
2022-06-02 $32.39 $32.84 $32.31 $32.83 $32.18 3,654,554
2022-06-01 $32.65 $32.70 $32.06 $32.19 $31.55 4,010,683
2022-05-31 $32.59 $32.70 $32.42 $32.49 $31.85 3,622,177
2022-05-27 $32.41 $32.61 $32.39 $32.60 $31.95 2,566,492
2022-05-26 $31.92 $32.28 $31.92 $32.20 $31.56 3,389,087
2022-05-25 $31.60 $32.01 $31.60 $31.86 $31.23 3,848,746
2022-05-24 $31.82 $31.93 $31.61 $31.85 $31.22 2,935,155
2022-05-23 $31.77 $32.04 $31.72 $31.97 $31.34 5,364,262
2022-05-20 $31.64 $31.65 $31.05 $31.45 $30.83 5,725,916
2022-05-19 $30.92 $31.45 $30.90 $31.27 $30.65 6,723,638
2022-05-18 $31.44 $31.47 $30.90 $30.95 $30.34 13,957,789
2022-05-17 $31.59 $31.70 $31.44 $31.69 $31.06 5,005,380
2022-05-16 $30.90 $31.23 $30.82 $31.09 $30.47 5,188,240
2022-05-13 $30.62 $31.08 $30.62 $31.06 $30.44 5,340,276
2022-05-12 $30.10 $30.47 $29.93 $30.19 $29.59 9,505,615
2022-05-11 $30.55 $30.94 $30.27 $30.30 $29.70 19,121,279
2022-05-10 $30.76 $30.82 $30.23 $30.44 $29.84 10,338,927
2022-05-09 $30.72 $30.75 $30.24 $30.31 $29.71 7,712,328
2022-05-06 $31.37 $31.47 $31.07 $31.29 $30.67 9,081,393
2022-05-05 $32.19 $32.19 $31.32 $31.56 $30.93 9,953,342
2022-05-04 $32.05 $32.67 $31.69 $32.63 $31.98 7,461,908
2022-05-03 $31.96 $32.15 $31.90 $32.04 $31.41 6,464,506
2022-05-02 $31.73 $31.90 $31.41 $31.79 $31.16 6,283,945
2022-04-29 $32.37 $32.58 $31.83 $31.86 $31.23 6,136,718
2022-04-28 $31.99 $32.33 $31.72 $32.26 $31.62 9,996,823
2022-04-27 $31.74 $31.98 $31.57 $31.78 $31.15 10,534,832
2022-04-26 $32.26 $32.29 $31.64 $31.65 $31.02 9,554,421
2022-04-25 $32.33 $32.56 $32.08 $32.52 $31.88 8,999,512
2022-04-22 $33.23 $33.23 $32.68 $32.71 $32.06 7,239,768
2022-04-21 $34.00 $34.06 $33.26 $33.32 $32.66 11,894,070
2022-04-20 $33.76 $33.82 $33.61 $33.72 $33.05 2,872,371
2022-04-19 $33.15 $33.49 $33.14 $33.49 $32.83 3,889,165
2022-04-18 $33.35 $33.54 $33.25 $33.32 $32.66 2,834,402
2022-04-14 $33.70 $33.75 $33.47 $33.50 $32.84 3,754,402
2022-04-13 $33.32 $33.68 $33.30 $33.66 $32.99 15,080,257
2022-04-12 $33.58 $33.66 $33.19 $33.24 $32.58 12,236,238
2022-04-11 $33.70 $33.78 $33.47 $33.49 $32.83 2,028,324
2022-04-08 $33.76 $34.00 $33.70 $33.86 $33.19 3,866,995
2022-04-07 $33.85 $33.98 $33.59 $33.89 $33.22 3,846,246
2022-04-06 $33.90 $34.02 $33.66 $33.84 $33.17 4,265,888
2022-04-05 $34.58 $34.69 $34.19 $34.27 $33.59 2,778,774
2022-04-04 $34.54 $34.75 $34.51 $34.74 $34.05 3,094,198
2022-04-01 $34.47 $34.56 $34.32 $34.56 $33.88 3,230,952
2022-03-31 $34.61 $34.74 $34.26 $34.28 $33.60 3,269,116
2022-03-30 $34.87 $34.97 $34.69 $34.82 $34.13 3,001,828
2022-03-29 $34.97 $35.03 $34.70 $34.99 $34.30 3,237,771
2022-03-28 $34.17 $34.31 $34.03 $34.30 $33.62 2,236,316
2022-03-25 $34.34 $34.43 $34.17 $34.41 $33.73 3,040,408
2022-03-24 $34.20 $34.38 $34.13 $34.38 $33.70 3,014,407
2022-03-23 $34.20 $34.34 $34.11 $34.11 $33.43 3,270,010
2022-03-22 $34.41 $34.59 $34.39 $34.55 $33.87 3,056,823
2022-03-21 $34.29 $34.38 $34.04 $34.22 $33.54 4,660,915
2022-03-18 $33.79 $34.42 $33.77 $34.38 $33.70 4,580,418
2022-03-17 $33.66 $34.13 $33.63 $34.08 $33.40 8,653,205
2022-03-16 $33.27 $33.77 $32.99 $33.76 $33.09 5,873,165
2022-03-15 $32.44 $32.70 $32.32 $32.65 $32.00 7,652,397
2022-03-14 $32.60 $32.75 $32.27 $32.33 $31.69 4,971,987
2022-03-11 $32.77 $32.79 $32.13 $32.14 $31.50 6,707,760
2022-03-10 $32.39 $32.66 $32.28 $32.48 $31.84 4,968,583
2022-03-09 $32.51 $33.00 $32.34 $32.86 $32.21 7,734,266
2022-03-08 $31.65 $32.18 $31.28 $31.63 $31.00 14,249,689
2022-03-07 $32.17 $32.23 $31.31 $31.42 $30.80 7,680,763
2022-03-04 $32.42 $32.47 $32.14 $32.42 $31.78 7,462,886
2022-03-03 $33.71 $33.74 $33.15 $33.27 $32.61 6,787,711
2022-03-02 $33.61 $33.87 $33.49 $33.79 $33.12 7,474,969
2022-03-01 $33.95 $34.03 $33.20 $33.42 $32.76 8,247,150
2022-02-28 $33.94 $34.41 $33.86 $34.07 $33.39 8,120,541
2022-02-25 $34.04 $34.59 $33.97 $34.59 $33.90 6,705,974
2022-02-24 $32.88 $33.74 $32.83 $33.69 $33.02 12,706,531
2022-02-23 $34.67 $34.74 $34.06 $34.10 $33.42 7,182,935
2022-02-22 $34.51 $34.70 $34.17 $34.41 $33.73 4,198,755
2022-02-18 $35.00 $35.06 $34.71 $34.79 $34.10 4,712,174
2022-02-17 $35.29 $35.32 $34.95 $34.98 $34.29 4,015,901
2022-02-16 $35.30 $35.61 $35.26 $35.52 $34.82 3,214,276
2022-02-15 $35.17 $35.42 $35.13 $35.41 $34.71 2,886,665
2022-02-14 $34.90 $34.93 $34.58 $34.80 $34.11 5,140,764
2022-02-11 $35.53 $35.68 $34.96 $35.04 $34.35 5,720,183
2022-02-10 $35.48 $36.03 $35.46 $35.54 $34.84 3,353,750
2022-02-09 $35.86 $35.98 $35.82 $35.98 $35.27 4,816,515
2022-02-08 $35.17 $35.44 $35.09 $35.39 $34.69 2,692,649
2022-02-07 $35.16 $35.38 $35.13 $35.20 $34.50 2,630,561
2022-02-04 $34.99 $35.30 $34.89 $35.15 $34.45 5,848,956
2022-02-03 $35.26 $35.36 $35.02 $35.05 $34.36 4,208,161
2022-02-02 $35.61 $35.65 $35.42 $35.62 $34.91 5,449,886
2022-02-01 $35.19 $35.34 $34.96 $35.34 $34.64 3,914,046
2022-01-31 $34.48 $35.03 $34.45 $34.98 $34.29 3,453,237
2022-01-28 $34.12 $34.43 $33.90 $34.43 $33.75 7,067,616
2022-01-27 $34.56 $34.70 $34.17 $34.27 $33.59 7,018,225
2022-01-26 $35.06 $35.14 $34.35 $34.52 $33.84 6,705,557
2022-01-25 $34.46 $34.90 $34.16 $34.65 $33.96 6,603,783
2022-01-24 $34.57 $34.86 $33.88 $34.86 $34.17 6,855,474
2022-01-21 $35.63 $35.66 $35.21 $35.22 $34.52 5,194,981
2022-01-20 $36.11 $36.30 $35.73 $35.74 $35.03 5,030,723
2022-01-19 $36.20 $36.24 $35.93 $35.97 $35.26 2,569,688
2022-01-18 $36.13 $36.21 $35.91 $35.99 $35.28 3,327,879
2022-01-14 $36.45 $36.61 $36.14 $36.53 $35.81 1,785,333
2022-01-13 $37.02 $37.04 $36.58 $36.62 $35.89 1,704,154
2022-01-12 $36.78 $36.93 $36.73 $36.91 $36.18 4,057,226
2022-01-11 $36.09 $36.54 $36.03 $36.53 $35.81 5,016,721
2022-01-10 $36.00 $36.08 $35.72 $36.07 $35.36 3,034,307
2022-01-07 $36.26 $36.44 $36.11 $36.39 $35.67 1,960,188
2022-01-06 $36.29 $36.41 $36.13 $36.27 $35.55 2,436,089
2022-01-05 $36.91 $36.94 $36.43 $36.43 $35.71 1,407,660
2022-01-04 $36.84 $36.92 $36.70 $36.78 $36.05 1,475,558
2022-01-03 $36.65 $36.68 $36.48 $36.67 $35.94 2,832,395
2021-12-31 $36.50 $36.63 $36.44 $36.48 $35.76 2,184,636
2021-12-30 $36.54 $36.63 $36.46 $36.49 $35.77 1,580,981
2021-12-29 $36.55 $36.61 $36.48 $36.57 $35.85 1,878,889
2021-12-28 $36.61 $36.70 $36.57 $36.59 $35.86 2,234,788
2021-12-27 $36.35 $36.59 $36.30 $36.59 $35.86 1,514,927
2021-12-23 $36.14 $36.37 $36.10 $36.30 $35.58 2,130,860
2021-12-22 $35.71 $36.09 $35.68 $36.09 $35.37 4,514,838
2021-12-21 $35.49 $35.74 $35.42 $35.74 $35.03 3,638,010
2021-12-20 $35.21 $35.30 $35.06 $35.28 $34.58 2,873,143
2021-12-17 $36.22 $36.33 $36.02 $36.03 $34.73 2,484,940
2021-12-16 $36.63 $36.70 $36.36 $36.49 $35.17 4,497,152
2021-12-15 $36.11 $36.46 $35.91 $36.46 $35.14 3,314,207
2021-12-14 $36.06 $36.19 $35.87 $36.02 $34.72 1,824,528
2021-12-13 $36.44 $36.45 $36.17 $36.21 $34.90 2,172,604
2021-12-10 $36.64 $36.67 $36.47 $36.61 $35.29 1,637,276
2021-12-09 $36.65 $36.67 $36.53 $36.56 $35.24 7,321,016
2021-12-08 $36.83 $36.90 $36.73 $36.89 $35.56 1,588,999
2021-12-07 $36.49 $36.81 $36.49 $36.80 $35.47 1,895,947
2021-12-06 $35.89 $36.08 $35.76 $36.04 $34.74 1,830,451
2021-12-03 $36.00 $36.03 $35.49 $35.71 $34.42 3,626,238
2021-12-02 $35.58 $35.96 $35.56 $35.87 $34.57 3,039,581
2021-12-01 $36.12 $36.26 $35.39 $35.39 $34.11 3,855,211
2021-11-30 $35.85 $35.95 $35.30 $35.62 $34.33 4,563,280
2021-11-29 $36.11 $36.11 $35.79 $35.97 $34.67 1,955,035
2021-11-26 $36.06 $36.09 $35.66 $35.80 $34.51 1,460,411
2021-11-24 $36.52 $36.79 $36.46 $36.79 $35.46 1,810,441
2021-11-23 $36.95 $37.08 $36.78 $36.99 $35.65 1,319,364
2021-11-22 $37.25 $37.33 $37.03 $37.04 $35.70 1,123,008
2021-11-19 $37.34 $37.40 $37.22 $37.26 $35.91 1,098,361
2021-11-18 $37.51 $37.55 $37.34 $37.55 $36.19 985,956
2021-11-17 $37.53 $37.55 $37.44 $37.50 $36.14 1,790,645
2021-11-16 $37.70 $37.73 $37.61 $37.63 $36.27 2,554,849
2021-11-15 $37.88 $37.88 $37.69 $37.72 $36.36 1,399,162
2021-11-12 $37.64 $37.79 $37.61 $37.78 $36.41 926,235
2021-11-11 $37.58 $37.61 $37.50 $37.54 $36.18 771,341
2021-11-10 $37.73 $37.78 $37.34 $37.38 $36.03 1,141,412
2021-11-09 $37.99 $38.01 $37.76 $37.88 $36.51 1,525,071
2021-11-08 $37.98 $38.03 $37.92 $37.98 $36.61 1,481,704
2021-11-05 $37.90 $37.95 $37.79 $37.95 $36.58 1,439,862
2021-11-04 $37.86 $37.88 $37.73 $37.88 $36.51 1,338,428
2021-11-03 $37.60 $37.93 $37.53 $37.90 $36.53 1,441,393
2021-11-02 $37.64 $37.71 $37.63 $37.65 $36.29 1,576,491
2021-11-01 $37.58 $37.75 $37.52 $37.74 $36.38 1,748,809
2021-10-29 $37.32 $37.40 $37.23 $37.36 $36.01 1,928,784
2021-10-28 $37.42 $37.65 $37.41 $37.63 $36.27 2,226,932
2021-10-27 $37.43 $37.49 $37.25 $37.26 $35.91 1,445,460
2021-10-26 $37.63 $37.63 $37.40 $37.44 $36.09 1,265,465
2021-10-25 $37.39 $37.47 $37.27 $37.41 $36.06 979,572
2021-10-22 $37.40 $37.53 $37.27 $37.41 $36.06 930,684
2021-10-21 $37.21 $37.33 $37.18 $37.24 $35.89 1,281,239
2021-10-20 $37.34 $37.46 $37.29 $37.43 $36.08 1,537,814
2021-10-19 $37.22 $37.36 $37.21 $37.32 $35.97 937,004
2021-10-18 $36.94 $37.09 $36.89 $37.06 $35.72 989,387
2021-10-15 $37.10 $37.21 $37.06 $37.20 $35.86 1,054,041
2021-10-14 $36.83 $36.93 $36.79 $36.90 $35.57 1,081,216
2021-10-13 $36.30 $36.54 $36.23 $36.52 $35.20 1,978,750
2021-10-12 $36.14 $36.24 $36.04 $36.11 $34.80 2,829,164
2021-10-11 $36.29 $36.42 $36.10 $36.10 $34.79 937,029
2021-10-08 $36.31 $36.32 $36.15 $36.22 $34.91 969,226
2021-10-07 $36.10 $36.35 $36.10 $36.24 $34.93 1,471,579
2021-10-06 $35.57 $35.92 $35.44 $35.90 $34.60 2,990,863
2021-10-05 $36.01 $36.28 $35.95 $36.17 $34.86 1,759,663
2021-10-04 $36.21 $36.24 $35.81 $35.97 $34.67 2,943,508
2021-10-01 $36.22 $36.40 $35.97 $36.33 $35.02 2,947,524
2021-09-30 $36.38 $36.46 $36.13 $36.21 $34.90 2,225,702
2021-09-29 $36.50 $36.55 $36.29 $36.33 $35.02 4,197,558
2021-09-28 $36.73 $36.73 $36.34 $36.45 $35.13 3,333,690
2021-09-27 $37.22 $37.32 $37.15 $37.28 $35.93 1,111,114
2021-09-24 $37.26 $37.36 $37.22 $37.29 $35.94 2,733,495
2021-09-23 $37.51 $37.71 $37.50 $37.65 $36.29 836,066
2021-09-22 $37.15 $37.47 $37.15 $37.20 $35.86 1,806,273
2021-09-21 $37.13 $37.17 $36.92 $36.98 $35.64 1,532,626
2021-09-20 $36.56 $36.75 $36.35 $36.67 $35.34 1,673,074
2021-09-17 $37.65 $37.70 $37.27 $37.39 $36.04 915,784
2021-09-16 $37.76 $37.86 $37.65 $37.84 $36.47 1,084,866
2021-09-15 $37.80 $37.95 $37.72 $37.94 $36.57 940,332
2021-09-14 $38.06 $38.06 $37.76 $37.79 $36.42 1,960,352
2021-09-13 $38.00 $38.00 $37.79 $37.94 $36.57 822,347
2021-09-10 $37.99 $38.03 $37.64 $37.66 $36.30 1,063,744
2021-09-09 $37.78 $37.92 $37.70 $37.75 $36.39 1,482,111
2021-09-08 $37.95 $37.99 $37.72 $37.79 $36.42 999,825
2021-09-07 $38.16 $38.19 $38.09 $38.10 $36.72 902,826
2021-09-03 $38.03 $38.21 $37.98 $38.17 $36.79 815,843
2021-09-02 $37.90 $38.01 $37.89 $37.95 $36.58 739,432
2021-09-01 $37.73 $37.87 $37.69 $37.76 $36.39 1,047,598
2021-08-31 $37.52 $37.54 $37.40 $37.42 $36.07 910,538
2021-08-30 $37.43 $37.47 $37.38 $37.43 $36.08 699,902
2021-08-27 $37.08 $37.46 $37.07 $37.44 $36.09 727,744
2021-08-26 $37.15 $37.19 $37.01 $37.05 $35.71 999,136
2021-08-25 $37.18 $37.30 $37.14 $37.27 $35.92 640,325
2021-08-24 $37.13 $37.29 $37.10 $37.24 $35.89 803,970
2021-08-23 $36.89 $37.10 $36.89 $37.05 $35.71 991,892
2021-08-20 $36.39 $36.66 $36.36 $36.66 $35.33 725,630
2021-08-19 $36.47 $36.63 $36.41 $36.55 $35.23 1,371,014
2021-08-18 $37.07 $37.21 $36.93 $36.95 $35.61 984,166
2021-08-17 $37.05 $37.12 $36.86 $37.03 $35.69 1,116,359
2021-08-16 $37.32 $37.44 $37.22 $37.42 $36.07 955,027
2021-08-13 $37.55 $37.64 $37.50 $37.64 $36.28 1,107,601
2021-08-12 $37.45 $37.48 $37.35 $37.47 $36.12 1,609,192
2021-08-11 $37.49 $37.56 $37.43 $37.54 $36.18 1,160,754
2021-08-10 $37.23 $37.31 $37.22 $37.30 $35.95 1,272,165
2021-08-09 $37.28 $37.30 $37.20 $37.25 $35.90 736,095
2021-08-06 $37.35 $37.36 $37.22 $37.29 $35.94 948,291
2021-08-05 $37.40 $37.47 $37.37 $37.41 $36.06 813,364
2021-08-04 $37.36 $37.42 $37.23 $37.24 $35.89 1,418,076
2021-08-03 $37.22 $37.32 $37.05 $37.32 $35.97 1,394,418
2021-08-02 $37.18 $37.24 $37.02 $37.07 $35.73 1,303,342
2021-07-30 $36.94 $37.06 $36.81 $36.90 $35.57 1,135,359
2021-07-29 $37.16 $37.21 $37.12 $37.13 $35.79 925,784
2021-07-28 $36.70 $36.91 $36.62 $36.86 $35.53 1,911,765
2021-07-27 $36.63 $36.68 $36.48 $36.67 $35.34 4,142,711
2021-07-26 $36.67 $36.83 $36.66 $36.82 $35.49 812,933
2021-07-23 $36.76 $36.84 $36.69 $36.80 $35.47 1,361,307
2021-07-22 $36.68 $36.68 $36.46 $36.58 $35.26 1,301,262
2021-07-21 $36.18 $36.54 $36.18 $36.54 $35.22 1,359,858
2021-07-20 $35.62 $36.06 $35.57 $36.00 $34.70 2,038,041
2021-07-19 $35.80 $35.81 $35.50 $35.68 $34.39 5,257,557
2021-07-16 $36.65 $36.66 $36.31 $36.37 $35.06 928,054
2021-07-15 $36.68 $36.77 $36.51 $36.65 $35.32 4,509,693
2021-07-14 $37.12 $37.12 $36.94 $37.00 $35.66 2,599,547
2021-07-13 $37.02 $37.06 $36.88 $36.94 $35.60 1,886,391
2021-07-12 $37.00 $37.14 $36.94 $37.12 $35.78 4,871,271
2021-07-09 $36.77 $37.02 $36.73 $37.02 $35.68 5,177,114
2021-07-08 $36.31 $36.46 $36.17 $36.39 $35.07 1,438,124
2021-07-07 $36.92 $36.99 $36.72 $36.93 $35.59 3,718,376
2021-07-06 $37.05 $37.06 $36.65 $36.81 $35.48 2,144,668
2021-07-02 $36.96 $37.04 $36.82 $37.04 $35.70 893,198
2021-07-01 $36.79 $36.91 $36.72 $36.91 $35.58 2,240,416
2021-06-30 $36.78 $36.89 $36.67 $36.79 $35.46 1,651,957
2021-06-29 $37.11 $37.11 $37.00 $37.07 $35.73 1,082,607
2021-06-28 $37.20 $37.20 $37.01 $37.08 $35.74 1,663,713
2021-06-25 $37.31 $37.32 $37.22 $37.32 $35.97 627,699
2021-06-24 $37.14 $37.21 $37.10 $37.21 $35.86 1,555,411
2021-06-23 $37.04 $37.09 $36.83 $36.89 $35.56 1,196,855
2021-06-22 $36.94 $37.16 $36.86 $37.08 $35.74 1,085,011
2021-06-21 $36.73 $37.09 $36.68 $37.09 $35.75 1,067,186
2021-06-18 $37.17 $37.25 $37.02 $37.05 $35.23 1,445,651
2021-06-17 $37.83 $37.90 $37.61 $37.78 $35.92 1,547,720
2021-06-16 $38.32 $38.38 $37.92 $38.05 $36.18 1,439,193
2021-06-15 $38.34 $38.36 $38.24 $38.30 $36.41 8,205,380
2021-06-14 $38.26 $38.34 $38.21 $38.34 $36.45 985,033
2021-06-11 $38.23 $38.27 $38.14 $38.25 $36.37 760,985
2021-06-10 $38.10 $38.24 $38.07 $38.20 $36.32 896,184
2021-06-09 $38.21 $38.21 $38.03 $38.06 $36.19 4,364,060
2021-06-08 $38.30 $38.30 $38.14 $38.22 $36.34 716,569
2021-06-07 $38.23 $38.26 $38.16 $38.26 $36.38 971,533
2021-06-04 $38.06 $38.16 $38.03 $38.16 $36.28 755,566
2021-06-03 $37.81 $37.85 $37.68 $37.81 $35.95 1,161,227
2021-06-02 $37.95 $38.05 $37.89 $38.00 $36.13 809,494
2021-06-01 $38.04 $38.04 $37.84 $37.89 $36.02 1,835,719
2021-05-28 $37.70 $37.82 $37.68 $37.70 $35.84 1,089,504
2021-05-27 $37.57 $37.64 $37.48 $37.60 $35.75 1,225,284
2021-05-26 $37.47 $37.56 $37.43 $37.50 $35.65 1,079,831
2021-05-25 $37.61 $37.63 $37.42 $37.50 $35.65 1,069,264
2021-05-24 $37.35 $37.53 $37.32 $37.48 $35.63 950,879
2021-05-21 $37.33 $37.34 $37.12 $37.25 $35.42 1,106,953
2021-05-20 $36.97 $37.29 $36.96 $37.24 $35.41 1,169,274
2021-05-19 $36.61 $36.89 $36.43 $36.74 $34.93 3,650,129
2021-05-18 $37.22 $37.25 $37.07 $37.08 $35.25 1,032,123
2021-05-17 $36.79 $36.94 $36.74 $36.92 $35.10 1,047,733
2021-05-14 $36.73 $37.04 $36.73 $37.01 $35.19 929,239
2021-05-13 $36.14 $36.46 $36.14 $36.38 $34.59 2,281,564
2021-05-12 $36.52 $36.67 $36.07 $36.15 $34.37 2,031,041
2021-05-11 $36.64 $36.90 $36.55 $36.84 $35.03 2,725,420
2021-05-10 $37.59 $37.62 $37.26 $37.29 $35.45 931,314
2021-05-07 $37.14 $37.50 $37.08 $37.49 $35.64 954,946
2021-05-06 $36.81 $37.05 $36.68 $37.05 $35.23 1,170,034
2021-05-05 $36.66 $36.84 $36.59 $36.77 $34.96 1,107,900
2021-05-04 $36.43 $36.52 $36.11 $36.33 $34.54 1,506,555
2021-05-03 $36.71 $36.84 $36.64 $36.81 $35.00 1,530,994
2021-04-30 $36.69 $36.74 $36.33 $36.44 $34.65 1,017,901
2021-04-29 $37.02 $37.06 $36.69 $36.94 $35.12 1,784,214
2021-04-28 $36.75 $37.00 $36.75 $36.92 $35.10 1,038,846
2021-04-27 $36.78 $36.84 $36.72 $36.82 $35.01 943,475
2021-04-26 $36.86 $36.96 $36.86 $36.94 $35.12 1,444,425
2021-04-23 $36.58 $36.91 $36.58 $36.84 $35.03 1,312,290
2021-04-22 $36.64 $36.68 $36.38 $36.46 $34.67 1,565,960
2021-04-21 $36.14 $36.59 $36.11 $36.59 $34.79 1,166,398
2021-04-20 $36.51 $36.53 $36.15 $36.24 $34.46 2,550,594
2021-04-19 $37.02 $37.02 $36.77 $36.88 $35.06 1,942,780
2021-04-16 $36.89 $37.02 $36.81 $37.02 $35.20 908,335
2021-04-15 $36.70 $36.77 $36.66 $36.77 $34.96 1,137,544
2021-04-14 $36.45 $36.60 $36.42 $36.48 $34.68 1,115,198
2021-04-13 $36.30 $36.44 $36.25 $36.44 $34.65 4,531,020
2021-04-12 $36.24 $36.24 $36.11 $36.20 $34.42 1,042,051
2021-04-09 $36.25 $36.39 $36.23 $36.39 $34.60 988,987
2021-04-08 $36.21 $36.32 $36.16 $36.30 $34.51 883,595
2021-04-07 $36.06 $36.14 $36.00 $36.09 $34.31 2,078,024
2021-04-06 $35.99 $36.10 $35.95 $36.05 $34.28 1,051,844
2021-04-05 $36.07 $36.37 $36.07 $36.35 $34.56 1,376,230
2021-04-01 $35.61 $35.90 $35.57 $35.87 $34.10 2,198,647
2021-03-31 $35.35 $35.53 $35.35 $35.36 $33.62 1,439,563
2021-03-30 $35.33 $35.48 $35.26 $35.46 $33.71 968,584
2021-03-29 $35.44 $35.54 $35.31 $35.49 $33.74 934,112
2021-03-26 $35.35 $35.68 $35.32 $35.68 $33.92 1,125,221
2021-03-25 $34.93 $35.23 $34.81 $35.19 $33.46 2,098,306
2021-03-24 $35.07 $35.22 $34.94 $34.96 $33.24 1,802,660
2021-03-23 $35.40 $35.43 $35.09 $35.14 $33.41 1,747,712
2021-03-22 $35.63 $35.76 $35.58 $35.67 $33.91 2,569,946
2021-03-19 $35.56 $35.72 $35.35 $35.66 $33.90 1,205,613
2021-03-18 $35.74 $35.95 $35.53 $35.53 $33.78 1,578,092
2021-03-17 $35.57 $35.95 $35.51 $35.90 $34.13 1,566,801
2021-03-16 $35.75 $35.77 $35.64 $35.69 $33.93 971,012
2021-03-15 $35.51 $35.64 $35.32 $35.63 $33.88 954,857
2021-03-12 $35.26 $35.56 $35.25 $35.55 $33.80 826,070
2021-03-11 $35.32 $35.53 $35.28 $35.46 $33.71 1,305,050
2021-03-10 $35.18 $35.22 $35.00 $35.17 $33.44 3,892,578
2021-03-09 $34.97 $35.15 $34.92 $35.05 $33.32 1,387,322
2021-03-08 $34.60 $34.83 $34.49 $34.57 $32.87 7,648,027
2021-03-05 $34.75 $34.81 $34.19 $34.76 $33.05 2,262,320
2021-03-04 $34.88 $35.04 $34.28 $34.51 $32.81 2,973,348
2021-03-03 $35.04 $35.16 $34.86 $34.90 $33.18 1,377,457
2021-03-02 $35.12 $35.22 $34.99 $35.10 $33.37 1,243,401
2021-03-01 $34.93 $35.19 $34.91 $35.16 $33.43 1,721,578
2021-02-26 $34.84 $34.84 $34.40 $34.49 $32.79 5,668,743
2021-02-25 $35.67 $35.75 $34.89 $34.95 $33.23 1,800,919
2021-02-24 $35.21 $35.62 $35.13 $35.60 $33.85 1,425,225
2021-02-23 $35.37 $35.55 $35.01 $35.47 $33.72 3,060,520
2021-02-22 $35.44 $35.67 $35.40 $35.46 $33.71 1,087,827
2021-02-19 $35.58 $35.72 $35.52 $35.60 $33.85 1,271,569
2021-02-18 $35.32 $35.43 $35.14 $35.40 $33.66 1,639,629
2021-02-17 $35.59 $35.68 $35.43 $35.64 $33.89 1,240,638
2021-02-16 $35.90 $35.99 $35.77 $35.86 $34.09 1,537,764
2021-02-12 $35.34 $35.63 $35.34 $35.63 $33.88 890,411
2021-02-11 $35.39 $35.45 $35.27 $35.44 $33.70 1,264,297
2021-02-10 $35.39 $35.43 $35.06 $35.21 $33.48 1,417,998
2021-02-09 $35.13 $35.31 $35.10 $35.29 $33.55 6,283,300
2021-02-08 $35.06 $35.17 $34.99 $35.13 $33.40 1,002,979
2021-02-05 $34.80 $34.87 $34.66 $34.86 $33.14 871,031
2021-02-04 $34.42 $34.60 $34.39 $34.60 $32.90 727,365
2021-02-03 $34.52 $34.60 $34.40 $34.58 $32.88 1,230,166
2021-02-02 $34.32 $34.49 $34.22 $34.47 $32.77 1,299,383
2021-02-01 $34.05 $34.13 $33.90 $34.09 $32.41 4,099,118
2021-01-29 $33.95 $34.03 $33.44 $33.60 $31.95 1,598,151
2021-01-28 $34.17 $34.54 $34.15 $34.36 $32.67 1,730,963
2021-01-27 $34.32 $34.42 $33.98 $34.07 $32.39 2,126,340
2021-01-26 $34.97 $34.98 $34.80 $34.92 $33.20 7,780,689
2021-01-25 $34.74 $34.92 $34.52 $34.92 $33.20 1,814,349
2021-01-22 $34.82 $34.97 $34.80 $34.93 $33.21 2,143,607
2021-01-21 $35.16 $35.18 $34.94 $35.17 $33.44 1,961,840
2021-01-20 $34.93 $35.09 $34.84 $35.09 $33.36 1,550,427
2021-01-19 $34.83 $34.83 $34.65 $34.80 $33.09 5,072,262
2021-01-15 $34.66 $34.72 $34.36 $34.53 $32.83 4,338,497
2021-01-14 $34.97 $35.23 $34.97 $35.11 $33.38 1,036,475
2021-01-13 $34.87 $34.93 $34.79 $34.86 $33.14 882,171
2021-01-12 $34.72 $34.94 $34.62 $34.90 $33.18 9,774,871
2021-01-11 $34.58 $34.85 $34.55 $34.73 $33.02 1,132,772
2021-01-08 $35.13 $35.19 $34.81 $35.18 $33.45 1,513,438
2021-01-07 $34.66 $34.86 $34.66 $34.82 $33.11 937,628
2021-01-06 $34.40 $34.88 $34.37 $34.70 $32.99 1,417,160
2021-01-05 $34.05 $34.42 $34.05 $34.36 $32.67 1,377,599
2021-01-04 $34.40 $34.43 $33.79 $33.95 $32.28 1,987,436
2020-12-31 $33.93 $33.93 $33.70 $33.75 $32.09 1,216,800
2020-12-30 $34.09 $34.19 $33.98 $33.99 $32.32 777,859
2020-12-29 $34.05 $34.07 $33.84 $33.90 $32.23 1,259,114
2020-12-28 $33.76 $33.76 $33.60 $33.65 $31.99 662,517
2020-12-24 $33.39 $33.46 $33.36 $33.45 $31.80 597,097
2020-12-23 $33.29 $33.41 $33.28 $33.37 $31.73 2,347,821
2020-12-22 $33.00 $33.05 $32.92 $33.02 $31.39 1,199,714
2020-12-21 $32.73 $33.17 $32.62 $33.11 $31.48 1,308,027
2020-12-18 $33.98 $33.99 $33.77 $33.79 $31.81 1,185,014
2020-12-17 $34.05 $34.10 $33.98 $34.03 $32.04 1,264,584
2020-12-16 $33.71 $33.84 $33.63 $33.79 $31.81 887,207
2020-12-15 $33.50 $33.72 $33.45 $33.72 $31.75 944,312
2020-12-14 $33.57 $33.61 $33.33 $33.35 $31.40 1,213,738
2020-12-11 $33.26 $33.36 $33.16 $33.34 $31.39 1,333,973
2020-12-10 $33.19 $33.51 $33.19 $33.45 $31.49 2,299,933
2020-12-09 $33.52 $33.57 $33.16 $33.37 $31.42 5,766,735
2020-12-08 $33.15 $33.35 $33.15 $33.34 $31.39 2,113,908
2020-12-07 $33.25 $33.37 $33.17 $33.25 $31.31 1,220,305
2020-12-04 $33.34 $33.48 $33.34 $33.46 $31.50 1,096,303
2020-12-03 $33.18 $33.31 $33.10 $33.16 $31.22 1,923,920
2020-12-02 $32.86 $33.08 $32.84 $33.05 $31.12 1,082,855
2020-12-01 $32.83 $33.03 $32.80 $33.01 $31.08 2,993,286
2020-11-30 $32.80 $32.84 $32.27 $32.32 $30.43 3,013,890
2020-11-27 $32.82 $32.95 $32.78 $32.94 $31.01 2,081,238
2020-11-25 $32.55 $32.75 $32.47 $32.70 $30.79 1,956,235
2020-11-24 $32.55 $32.78 $32.52 $32.76 $30.84 7,613,146
2020-11-23 $32.39 $32.45 $32.16 $32.29 $30.40 2,412,991
2020-11-20 $32.14 $32.28 $32.10 $32.24 $30.36 943,457
2020-11-19 $31.89 $32.12 $31.85 $32.11 $30.23 1,177,722
2020-11-18 $32.15 $32.24 $31.92 $31.92 $30.05 1,393,187
2020-11-17 $31.98 $32.15 $31.90 $32.08 $30.20 1,282,803
2020-11-16 $32.03 $32.10 $31.93 $32.10 $30.22 1,334,756
2020-11-13 $31.47 $31.72 $31.46 $31.69 $29.84 3,596,982
2020-11-12 $31.50 $31.57 $31.18 $31.27 $29.44 16,688,545
2020-11-11 $31.71 $31.76 $31.62 $31.74 $29.88 2,054,785
2020-11-10 $31.48 $31.64 $31.37 $31.48 $29.64 9,348,313
2020-11-09 $31.84 $31.84 $31.24 $31.25 $29.42 1,929,305
2020-11-06 $30.50 $30.57 $30.39 $30.44 $28.66 1,355,116
2020-11-05 $30.33 $30.44 $30.22 $30.41 $28.63 2,469,619
2020-11-04 $29.48 $29.92 $29.38 $29.67 $27.94 1,181,381
2020-11-03 $29.19 $29.48 $29.17 $29.38 $27.66 973,537
2020-11-02 $28.61 $28.67 $28.46 $28.66 $26.98 1,467,492
2020-10-30 $28.33 $28.38 $28.10 $28.30 $26.65 4,035,574
2020-10-29 $28.37 $28.57 $28.20 $28.46 $26.80 3,293,300
2020-10-28 $28.58 $28.63 $28.33 $28.34 $26.68 1,590,706
2020-10-27 $29.35 $29.37 $29.16 $29.19 $27.48 999,131
2020-10-26 $29.57 $29.60 $29.22 $29.40 $27.68 954,574
2020-10-23 $29.92 $29.94 $29.76 $29.94 $28.19 683,090
2020-10-22 $29.69 $29.81 $29.56 $29.77 $28.03 1,960,115
2020-10-21 $29.82 $29.96 $29.73 $29.73 $27.99 962,116
2020-10-20 $29.86 $30.00 $29.82 $29.85 $28.10 5,247,747
2020-10-19 $29.94 $29.97 $29.64 $29.68 $27.94 1,663,338
2020-10-16 $29.80 $29.92 $29.75 $29.80 $28.06 997,001
2020-10-15 $29.47 $29.72 $29.44 $29.69 $27.95 1,524,032
2020-10-14 $30.16 $30.23 $30.00 $30.03 $28.27 1,098,422
2020-10-13 $30.15 $30.19 $30.02 $30.09 $28.33 1,000,193
2020-10-12 $30.31 $30.44 $30.29 $30.40 $28.62 653,032
2020-10-09 $30.18 $30.27 $30.14 $30.24 $28.47 986,958
2020-10-08 $29.97 $30.06 $29.93 $30.06 $28.30 1,167,382
2020-10-07 $29.76 $29.87 $29.71 $29.84 $28.10 3,048,559
2020-10-06 $29.85 $29.90 $29.48 $29.55 $27.82 1,853,678
2020-10-05 $29.62 $29.84 $29.62 $29.83 $28.09 687,487
2020-10-02 $29.06 $29.44 $29.06 $29.37 $27.65 1,150,669
2020-10-01 $29.43 $29.47 $29.29 $29.44 $27.72 1,495,018
2020-09-30 $29.29 $29.46 $29.18 $29.26 $27.55 1,821,259
2020-09-29 $29.39 $29.47 $29.25 $29.36 $27.64 1,928,152
2020-09-28 $29.35 $29.41 $29.30 $29.41 $27.69 1,033,588
2020-09-25 $28.64 $28.98 $28.54 $28.97 $27.28 1,210,240
2020-09-24 $28.77 $29.04 $28.64 $28.85 $27.16 2,263,982
2020-09-23 $29.34 $29.34 $28.86 $28.89 $27.20 5,445,374
2020-09-22 $29.17 $29.20 $28.90 $29.17 $27.46 1,413,378
2020-09-21 $29.17 $29.19 $28.84 $29.18 $27.47 2,709,362
2020-09-18 $30.06 $30.07 $29.79 $29.89 $28.14 1,063,880
2020-09-17 $29.88 $30.12 $29.85 $30.12 $28.36 2,856,912
2020-09-16 $30.20 $30.30 $30.04 $30.08 $28.32 865,687
2020-09-15 $30.19 $30.20 $30.02 $30.08 $28.32 856,510
2020-09-14 $29.95 $30.01 $29.87 $29.90 $28.15 858,767
2020-09-11 $29.72 $29.82 $29.54 $29.68 $27.94 1,655,610
2020-09-10 $29.86 $29.93 $29.40 $29.41 $27.69 3,377,133
2020-09-09 $29.65 $29.85 $29.59 $29.73 $27.99 2,461,866
2020-09-08 $29.23 $29.46 $29.10 $29.22 $27.51 1,384,297
2020-09-04 $29.65 $29.72 $29.03 $29.57 $27.84 2,803,445
2020-09-03 $30.10 $30.11 $29.39 $29.50 $27.78 2,595,407
2020-09-02 $30.02 $30.20 $29.90 $30.19 $28.43 1,838,902
2020-09-01 $29.79 $29.87 $29.68 $29.84 $28.10 2,077,139
2020-08-31 $29.92 $29.98 $29.74 $29.76 $28.02 1,823,335
2020-08-28 $29.94 $30.00 $29.82 $29.99 $28.24 1,563,104
2020-08-27 $30.08 $30.08 $29.66 $29.76 $28.02 1,823,256
2020-08-26 $29.86 $30.09 $29.84 $30.07 $28.31 1,431,629
2020-08-25 $29.97 $29.97 $29.68 $29.84 $28.10 1,149,980
2020-08-24 $29.86 $29.86 $29.68 $29.81 $28.07 4,105,621
2020-08-21 $29.29 $29.46 $29.26 $29.45 $27.73 1,440,699
2020-08-20 $29.38 $29.63 $29.34 $29.60 $27.87 1,551,079
2020-08-19 $29.93 $29.97 $29.66 $29.69 $27.95 1,832,985
2020-08-18 $29.93 $29.96 $29.71 $29.82 $28.08 1,809,843
2020-08-17 $29.77 $29.87 $29.75 $29.84 $28.10 1,584,650
2020-08-14 $29.59 $29.67 $29.54 $29.63 $27.90 1,673,472
2020-08-13 $29.87 $29.95 $29.70 $29.77 $28.03 3,248,973
2020-08-12 $29.83 $30.02 $29.80 $29.90 $28.15 2,174,826
2020-08-11 $29.69 $29.71 $29.28 $29.29 $27.58 7,678,715
2020-08-10 $29.13 $29.23 $29.06 $29.21 $27.50 1,794,184
2020-08-07 $28.97 $29.11 $28.92 $29.10 $27.40 1,643,535
2020-08-06 $29.07 $29.26 $29.01 $29.23 $27.52 1,805,392
2020-08-05 $29.22 $29.34 $29.13 $29.18 $27.47 4,703,948
2020-08-04 $28.71 $29.00 $28.69 $29.00 $27.30 2,435,660
2020-08-03 $28.56 $28.79 $28.48 $28.76 $27.08 1,781,034
2020-07-31 $28.69 $28.71 $28.10 $28.32 $26.66 2,966,079
2020-07-30 $28.59 $28.89 $28.36 $28.86 $27.17 2,181,507
2020-07-29 $29.07 $29.28 $29.01 $29.21 $27.50 1,444,912
2020-07-28 $28.95 $29.08 $28.90 $28.93 $27.24 2,263,568
2020-07-27 $28.95 $29.12 $28.94 $29.08 $27.38 1,564,033
2020-07-24 $28.68 $28.76 $28.60 $28.69 $27.01 1,996,156
2020-07-23 $29.01 $29.10 $28.74 $28.82 $27.14 2,079,378
2020-07-22 $28.95 $29.09 $28.94 $29.07 $27.37 1,052,907
2020-07-21 $29.05 $29.16 $28.96 $28.98 $27.29 1,402,955
2020-07-20 $28.74 $28.91 $28.68 $28.90 $27.21 1,126,492
2020-07-17 $28.65 $28.75 $28.57 $28.72 $27.04 1,514,262
2020-07-16 $28.58 $28.69 $28.52 $28.57 $26.90 2,018,018
2020-07-15 $28.83 $28.94 $28.67 $28.74 $27.06 3,291,522
2020-07-14 $28.05 $28.47 $28.04 $28.43 $26.77 3,557,550
2020-07-13 $28.37 $28.54 $28.00 $28.05 $26.41 1,887,171
2020-07-10 $28.03 $28.23 $27.95 $28.20 $26.55 2,362,170
2020-07-09 $28.21 $28.26 $27.75 $27.95 $26.32 1,981,500
2020-07-08 $28.05 $28.26 $27.98 $28.25 $26.60 2,119,048
2020-07-07 $28.18 $28.30 $28.03 $28.05 $26.41 1,353,422
2020-07-06 $28.39 $28.47 $28.30 $28.45 $26.79 1,787,276
2020-07-02 $28.09 $28.22 $27.95 $27.99 $26.35 1,683,948
2020-07-01 $27.60 $27.80 $27.57 $27.73 $26.11 2,946,604
2020-06-30 $27.42 $27.71 $27.41 $27.62 $26.01 2,359,512
2020-06-29 $27.55 $27.67 $27.37 $27.64 $26.02 8,443,846
2020-06-26 $27.74 $27.76 $27.37 $27.41 $25.81 1,610,476
2020-06-25 $27.47 $27.83 $27.34 $27.82 $26.19 2,313,930
2020-06-24 $27.85 $27.91 $27.37 $27.48 $25.87 2,078,607
2020-06-23 $28.30 $28.36 $28.11 $28.12 $26.48 2,096,104
2020-06-22 $27.85 $28.06 $27.76 $28.01 $26.37 3,479,447
2020-06-19 $28.42 $28.42 $27.94 $27.99 $26.07 2,283,700
2020-06-18 $28.04 $28.23 $28.01 $28.12 $26.19 1,198,603
2020-06-17 $28.39 $28.41 $28.17 $28.28 $26.34 3,026,397
2020-06-16 $28.41 $28.45 $27.89 $28.18 $26.25 2,373,077
2020-06-15 $27.16 $27.87 $27.08 $27.81 $25.90 3,271,312
2020-06-12 $27.96 $28.04 $27.33 $27.70 $25.80 5,516,039
2020-06-11 $28.06 $28.12 $27.20 $27.26 $25.39 3,376,268
2020-06-10 $29.00 $29.07 $28.72 $28.84 $26.86 2,688,691
2020-06-09 $28.76 $28.99 $28.71 $28.90 $26.92 4,343,171
2020-06-08 $29.08 $29.30 $28.90 $29.30 $27.29 3,965,885
2020-06-05 $28.94 $29.12 $28.86 $28.91 $26.93 2,786,267
2020-06-04 $28.35 $28.55 $28.29 $28.39 $26.44 3,148,851
2020-06-03 $28.26 $28.61 $28.23 $28.54 $26.58 4,346,542
2020-06-02 $27.79 $27.94 $27.74 $27.90 $25.99 3,866,039
2020-06-01 $27.20 $27.60 $27.16 $27.60 $25.71 3,651,110
2020-05-29 $27.00 $27.03 $26.69 $26.97 $25.12 2,879,670
2020-05-28 $27.17 $27.34 $27.04 $27.05 $25.19 2,434,287
2020-05-27 $26.89 $26.89 $26.54 $26.86 $25.02 7,297,577
2020-05-26 $26.60 $26.69 $26.53 $26.56 $24.74 3,621,483
2020-05-22 $25.74 $25.80 $25.62 $25.79 $24.02 1,067,388
2020-05-21 $26.09 $26.13 $25.77 $25.86 $24.09 2,407,434
2020-05-20 $26.10 $26.27 $26.06 $26.15 $24.36 1,918,527
2020-05-19 $25.80 $25.91 $25.64 $25.65 $23.89 4,699,145
2020-05-18 $25.58 $26.01 $25.57 $25.95 $24.17 1,904,037
2020-05-15 $24.89 $25.04 $24.80 $24.98 $23.27 2,336,568
2020-05-14 $24.61 $24.98 $24.43 $24.98 $23.27 4,997,105
2020-05-13 $25.51 $25.51 $25.01 $25.12 $23.40 3,222,696
2020-05-12 $25.81 $25.82 $25.36 $25.36 $23.62 11,960,898
2020-05-11 $25.56 $25.79 $25.54 $25.74 $23.97 3,284,523
2020-05-08 $25.61 $25.75 $25.58 $25.71 $23.95 1,308,547
2020-05-07 $25.30 $25.44 $25.21 $25.31 $23.57 1,596,944
2020-05-06 $25.28 $25.30 $24.92 $24.92 $23.21 3,006,108
2020-05-05 $25.20 $25.32 $25.05 $25.12 $23.40 2,924,194
2020-05-04 $24.87 $25.04 $24.74 $25.04 $23.32 3,962,120
2020-05-01 $25.19 $25.22 $24.91 $25.05 $23.33 2,253,260
2020-04-30 $25.81 $25.84 $25.46 $25.60 $23.84 5,706,303
2020-04-29 $26.02 $26.22 $25.93 $26.14 $24.35 1,937,931
2020-04-28 $25.74 $25.78 $25.44 $25.44 $23.69 2,522,867
2020-04-27 $25.09 $25.32 $25.05 $25.27 $23.54 1,803,832
2020-04-24 $24.79 $24.93 $24.63 $24.89 $23.18 1,598,720
2020-04-23 $24.79 $25.10 $24.60 $24.65 $22.96 2,404,448
2020-04-22 $24.70 $24.79 $24.57 $24.71 $23.01 1,856,830
2020-04-21 $24.36 $24.56 $24.18 $24.23 $22.57 2,121,051
2020-04-20 $24.81 $25.13 $24.75 $24.77 $23.07 5,284,340
2020-04-17 $24.99 $25.14 $24.83 $25.14 $23.42 3,850,441
2020-04-16 $24.57 $24.58 $24.22 $24.43 $22.75 7,596,780
2020-04-15 $24.49 $24.62 $24.35 $24.45 $22.77 6,451,029
2020-04-14 $25.21 $25.41 $25.13 $25.26 $23.53 5,346,718
2020-04-13 $24.92 $24.93 $24.56 $24.81 $23.11 3,420,327
2020-04-09 $24.82 $25.12 $24.74 $24.94 $23.23 6,096,848
2020-04-08 $24.35 $24.58 $24.12 $24.47 $22.79 2,440,114
2020-04-07 $24.93 $24.95 $24.20 $24.24 $22.58 7,521,350
2020-04-06 $23.65 $24.14 $23.59 $24.08 $22.43 3,207,002
2020-04-03 $23.04 $23.09 $22.70 $22.87 $21.30 3,757,577
2020-04-02 $22.97 $23.46 $22.89 $23.36 $21.76 2,546,115
2020-04-01 $23.15 $23.38 $22.88 $22.89 $21.32 6,509,965
2020-03-31 $23.75 $24.19 $23.68 $23.94 $22.30 3,894,630
2020-03-30 $23.69 $24.11 $23.53 $24.06 $22.41 11,946,028
2020-03-27 $23.52 $24.01 $23.28 $23.65 $22.03 9,851,337
2020-03-26 $23.46 $24.37 $23.46 $24.31 $22.64 4,932,830
2020-03-25 $22.89 $23.69 $22.50 $23.29 $21.69 9,752,614
2020-03-24 $22.23 $22.65 $22.04 $22.56 $21.01 6,803,391
2020-03-23 $21.19 $21.21 $20.57 $20.71 $19.29 10,363,804
2020-03-20 $21.77 $22.10 $21.02 $21.07 $19.62 10,653,654
2020-03-19 $20.83 $21.67 $20.66 $21.19 $19.74 9,763,124
2020-03-18 $20.91 $21.70 $20.40 $20.97 $19.53 8,796,082
2020-03-17 $21.67 $22.38 $21.25 $22.29 $20.76 4,870,741
2020-03-16 $21.14 $22.09 $20.27 $21.29 $19.83 6,985,936
2020-03-13 $23.98 $23.98 $22.45 $23.93 $22.29 16,017,260
2020-03-12 $23.36 $23.36 $22.13 $22.46 $20.92 14,016,275
2020-03-11 $25.94 $25.96 $25.10 $25.29 $23.55 6,445,346
2020-03-10 $26.63 $26.71 $25.76 $26.63 $24.80 16,528,811
2020-03-09 $26.07 $26.50 $24.75 $25.66 $23.90 7,223,421
2020-03-06 $27.85 $28.04 $27.62 $27.88 $25.97 3,208,844
2020-03-05 $28.47 $28.64 $28.21 $28.32 $26.38 3,113,944
2020-03-04 $28.76 $29.10 $28.54 $29.09 $27.09 3,770,848
2020-03-03 $28.72 $29.05 $28.09 $28.31 $26.37 4,446,838
2020-03-02 $28.10 $28.56 $27.88 $28.56 $26.60 4,203,432
2020-02-28 $27.66 $28.12 $27.40 $28.11 $26.18 14,824,218
2020-02-27 $28.72 $29.00 $28.31 $28.33 $26.39 2,915,599
2020-02-26 $29.39 $29.57 $29.15 $29.21 $27.21 3,013,745
2020-02-25 $29.80 $29.81 $29.11 $29.18 $27.18 7,126,396
2020-02-24 $29.65 $29.84 $29.59 $29.63 $27.60 1,515,569
2020-02-21 $30.88 $30.90 $30.76 $30.84 $28.72 982,745
2020-02-20 $31.06 $31.11 $30.81 $31.00 $28.87 1,002,445
2020-02-19 $31.20 $31.24 $31.17 $31.22 $29.08 696,533
2020-02-18 $31.08 $31.15 $31.03 $31.10 $28.97 659,758
2020-02-14 $31.36 $31.36 $31.23 $31.32 $29.17 629,645
2020-02-13 $31.27 $31.41 $31.25 $31.31 $29.16 702,880
2020-02-12 $31.54 $31.56 $31.48 $31.55 $29.39 663,609
2020-02-11 $31.43 $31.48 $31.34 $31.40 $29.25 1,103,775
2020-02-10 $31.06 $31.21 $31.06 $31.21 $29.07 843,552
2020-02-07 $31.23 $31.23 $31.10 $31.11 $28.98 870,446
2020-02-06 $31.46 $31.46 $31.36 $31.42 $29.26 843,209
2020-02-05 $31.33 $31.35 $31.22 $31.34 $29.19 792,896
2020-02-04 $31.00 $31.08 $30.97 $31.04 $28.91 965,036
2020-02-03 $30.52 $30.68 $30.51 $30.56 $28.46 1,820,839
2020-01-31 $30.68 $30.68 $30.35 $30.47 $28.38 1,154,815
2020-01-30 $30.73 $30.97 $30.66 $30.97 $28.85 1,141,524
2020-01-29 $31.08 $31.10 $30.97 $31.02 $28.89 1,393,124
2020-01-28 $30.87 $31.03 $30.83 $31.00 $28.87 3,434,477
2020-01-27 $30.79 $30.90 $30.71 $30.77 $28.66 915,864
2020-01-24 $31.62 $31.63 $31.33 $31.38 $29.23 972,139
2020-01-23 $31.48 $31.56 $31.33 $31.54 $29.38 1,451,648
2020-01-22 $31.70 $31.70 $31.56 $31.60 $29.43 955,979
2020-01-21 $31.63 $31.64 $31.52 $31.54 $29.38 811,653
2020-01-17 $31.77 $31.78 $31.69 $31.78 $29.60 824,300
2020-01-16 $31.59 $31.69 $31.57 $31.69 $29.52 687,504
2020-01-15 $31.52 $31.58 $31.49 $31.53 $29.37 764,952
2020-01-14 $31.45 $31.59 $31.42 $31.57 $29.40 866,255
2020-01-13 $31.41 $31.54 $31.32 $31.54 $29.38 1,250,998
2020-01-10 $31.45 $31.47 $31.30 $31.35 $29.20 4,401,773
2020-01-09 $31.40 $31.45 $31.36 $31.43 $29.27 1,125,130
2020-01-08 $31.27 $31.44 $31.24 $31.34 $29.19 1,097,413
2020-01-07 $31.36 $31.37 $31.27 $31.29 $29.14 1,123,747
2020-01-06 $31.17 $31.38 $31.15 $31.38 $29.23 1,065,649
2020-01-03 $31.21 $31.41 $31.21 $31.25 $29.11 1,369,180
2020-01-02 $31.53 $31.61 $31.47 $31.60 $29.43 2,842,920
2019-12-31 $31.23 $31.36 $31.15 $31.35 $29.20 1,177,197
2019-12-30 $31.45 $31.45 $31.19 $31.20 $29.06 774,262
2019-12-27 $31.51 $31.51 $31.38 $31.42 $29.26 776,566
2019-12-26 $31.27 $31.35 $31.25 $31.34 $29.19 663,527
2019-12-24 $31.21 $31.32 $31.16 $31.22 $29.08 377,738
2019-12-23 $31.19 $31.24 $31.16 $31.23 $29.09 1,231,867
2019-12-20 $31.59 $31.64 $31.56 $31.60 $29.06 7,997,354
2019-12-19 $31.47 $31.54 $31.44 $31.52 $28.98 1,092,508
2019-12-18 $31.55 $31.55 $31.47 $31.53 $28.99 560,392
2019-12-17 $31.59 $31.63 $31.53 $31.58 $29.04 695,480
2019-12-16 $31.68 $31.73 $31.65 $31.66 $29.11 458,376
2019-12-13 $31.35 $31.51 $31.27 $31.36 $28.84 618,272
2019-12-12 $30.97 $31.21 $30.94 $31.21 $28.70 757,440
2019-12-11 $30.83 $30.99 $30.81 $30.98 $28.49 588,409
2019-12-10 $30.79 $30.86 $30.71 $30.82 $28.34 898,085
2019-12-09 $30.88 $30.92 $30.78 $30.80 $28.32 550,459
2019-12-06 $30.90 $30.94 $30.87 $30.94 $28.45 540,921
2019-12-05 $30.71 $30.73 $30.59 $30.65 $28.18 480,977
2019-12-04 $30.60 $30.71 $30.59 $30.70 $28.23 446,082
2019-12-03 $30.29 $30.44 $30.19 $30.44 $27.99 991,764
2019-12-02 $30.67 $30.69 $30.42 $30.53 $28.07 1,325,370
2019-11-29 $30.75 $30.78 $30.70 $30.72 $28.25 257,488
2019-11-27 $30.90 $30.95 $30.87 $30.93 $28.44 379,049
2019-11-26 $30.83 $30.88 $30.78 $30.88 $28.40 553,430
2019-11-25 $30.74 $30.86 $30.74 $30.86 $28.38 408,857
2019-11-22 $30.65 $30.67 $30.55 $30.63 $28.17 5,766,433
2019-11-21 $30.57 $30.57 $30.46 $30.56 $28.10 498,024
2019-11-20 $30.62 $30.68 $30.50 $30.59 $28.13 675,532
2019-11-19 $30.91 $30.92 $30.74 $30.77 $28.29 733,776
2019-11-18 $30.78 $30.85 $30.71 $30.81 $28.33 517,297
2019-11-15 $30.69 $30.80 $30.69 $30.79 $28.31 796,427
2019-11-14 $30.52 $30.61 $30.49 $30.60 $28.14 1,101,307
2019-11-13 $30.56 $30.68 $30.55 $30.65 $28.18 2,000,518
2019-11-12 $30.75 $30.82 $30.71 $30.75 $28.28 2,205,791
2019-11-11 $30.65 $30.75 $30.61 $30.75 $28.28 303,702
2019-11-08 $30.69 $30.78 $30.63 $30.76 $28.29 464,814
2019-11-07 $30.89 $30.91 $30.79 $30.80 $28.32 1,139,747
2019-11-06 $30.74 $30.78 $30.66 $30.71 $28.24 1,550,116
2019-11-05 $30.73 $30.74 $30.64 $30.72 $28.25 1,056,931
2019-11-04 $30.79 $30.80 $30.68 $30.74 $28.27 2,262,004
2019-11-01 $30.49 $30.56 $30.47 $30.56 $28.10 1,396,828
2019-10-31 $30.31 $30.31 $30.17 $30.30 $27.86 694,518
2019-10-30 $30.22 $30.39 $30.11 $30.39 $27.95 747,070
2019-10-29 $30.16 $30.28 $30.15 $30.25 $27.82 551,366
2019-10-28 $30.20 $30.30 $30.20 $30.29 $27.85 600,761
2019-10-25 $30.05 $30.17 $30.03 $30.15 $27.72 502,871
2019-10-24 $30.17 $30.17 $30.06 $30.12 $27.70 655,411
2019-10-23 $29.97 $30.07 $29.94 $30.06 $27.64 1,967,350
2019-10-22 $30.00 $30.09 $29.91 $29.94 $27.53 657,839
2019-10-21 $30.00 $30.02 $29.95 $30.00 $27.59 448,676
2019-10-18 $29.78 $29.84 $29.70 $29.80 $27.40 445,485
2019-10-17 $29.88 $29.93 $29.76 $29.83 $27.43 645,873
2019-10-16 $29.71 $29.80 $29.67 $29.76 $27.37 842,925
2019-10-15 $29.53 $29.81 $29.50 $29.73 $27.34 608,795
2019-10-14 $29.39 $29.44 $29.35 $29.41 $27.04 454,430
2019-10-11 $29.43 $29.65 $29.43 $29.49 $27.12 829,657
2019-10-10 $28.82 $29.05 $28.81 $29.04 $26.70 700,618
2019-10-09 $28.82 $28.89 $28.76 $28.84 $26.52 761,081
2019-10-08 $28.78 $28.78 $28.60 $28.60 $26.30 1,106,920
2019-10-07 $28.91 $29.02 $28.84 $28.91 $26.58 895,873
2019-10-04 $28.73 $28.96 $28.73 $28.96 $26.63 1,709,565
2019-10-03 $28.52 $28.72 $28.41 $28.71 $26.40 1,349,975
2019-10-02 $28.76 $28.77 $28.45 $28.52 $26.23 784,548
2019-10-01 $29.33 $29.33 $29.05 $29.10 $26.76 1,534,900
2019-09-30 $29.30 $29.39 $29.28 $29.36 $27.00 3,432,679
2019-09-27 $29.40 $29.43 $29.22 $29.26 $26.91 793,318
2019-09-26 $29.46 $29.46 $29.36 $29.41 $27.04 914,730
2019-09-25 $29.26 $29.35 $29.13 $29.33 $26.97 1,150,066
2019-09-24 $29.57 $29.61 $29.37 $29.40 $27.03 716,842
2019-09-23 $29.39 $29.53 $29.37 $29.50 $27.13 3,635,806
2019-09-20 $29.64 $29.69 $29.53 $29.55 $27.17 698,396
2019-09-19 $29.64 $29.72 $29.59 $29.62 $27.24 617,669
2019-09-18 $29.50 $29.55 $29.33 $29.50 $27.13 760,357
2019-09-17 $29.40 $29.58 $29.36 $29.56 $27.18 680,246
2019-09-16 $29.51 $29.53 $29.43 $29.45 $27.08 670,485
2019-09-13 $29.64 $29.74 $29.63 $29.66 $27.27 604,898
2019-09-12 $29.38 $29.56 $29.32 $29.51 $27.14 1,874,620
2019-09-11 $29.24 $29.35 $29.23 $29.35 $26.99 556,156
2019-09-10 $29.07 $29.19 $29.01 $29.16 $26.81 630,100
2019-09-09 $29.11 $29.12 $29.03 $29.10 $26.76 625,379
2019-09-06 $29.02 $29.08 $28.99 $29.02 $26.69 664,983
2019-09-05 $28.96 $29.02 $28.90 $28.94 $26.61 610,889
2019-09-04 $28.62 $28.73 $28.60 $28.72 $26.41 581,199
2019-09-03 $28.26 $28.35 $28.22 $28.35 $26.07 1,305,454
2019-08-30 $28.50 $28.51 $28.31 $28.45 $26.16 1,252,772
2019-08-29 $28.31 $28.36 $28.22 $28.33 $26.05 534,743
2019-08-28 $28.00 $28.15 $27.93 $28.09 $25.83 1,034,203
2019-08-27 $28.23 $28.23 $28.05 $28.08 $25.82 883,949
2019-08-26 $28.11 $28.15 $27.99 $28.10 $25.84 2,861,149
2019-08-23 $28.12 $28.34 $27.86 $27.86 $25.62 1,321,208
2019-08-22 $28.28 $28.32 $28.11 $28.22 $25.95 1,017,639
2019-08-21 $28.39 $28.39 $28.27 $28.30 $26.02 601,343
2019-08-20 $28.18 $28.18 $28.05 $28.07 $25.81 996,037
2019-08-19 $28.24 $28.26 $28.15 $28.15 $25.89 671,619
2019-08-16 $27.85 $28.03 $27.85 $28.00 $25.75 918,240
2019-08-15 $27.73 $27.77 $27.57 $27.72 $25.49 1,923,125
2019-08-14 $27.86 $27.90 $27.62 $27.63 $25.41 932,292
2019-08-13 $28.07 $28.44 $28.02 $28.40 $26.12 829,083
2019-08-12 $28.22 $28.30 $28.06 $28.12 $25.86 907,214
2019-08-09 $28.45 $28.46 $28.27 $28.41 $26.12 1,257,953
2019-08-08 $28.37 $28.59 $28.32 $28.55 $26.25 1,877,853
2019-08-07 $28.02 $28.30 $27.92 $28.27 $26.00 1,133,614
2019-08-06 $28.16 $28.21 $27.93 $28.11 $25.85 2,299,546
2019-08-05 $28.24 $28.24 $27.81 $27.95 $25.70 1,298,059
2019-08-02 $28.80 $28.80 $28.53 $28.64 $26.34 790,414
2019-08-01 $29.02 $29.25 $28.78 $28.91 $26.58 1,131,889
2019-07-31 $29.20 $29.27 $28.80 $29.00 $26.67 966,837
2019-07-30 $29.22 $29.23 $29.13 $29.20 $26.85 770,665
2019-07-29 $29.56 $29.56 $29.45 $29.50 $27.13 453,848
2019-07-26 $29.52 $29.52 $29.46 $29.50 $27.13 505,360
2019-07-25 $29.63 $29.63 $29.37 $29.41 $27.04 586,897
2019-07-24 $29.60 $29.68 $29.59 $29.68 $27.29 573,387
2019-07-23 $29.68 $29.68 $29.59 $29.68 $27.29 541,289
2019-07-22 $29.54 $29.54 $29.46 $29.52 $27.15 657,988
2019-07-19 $29.54 $29.57 $29.45 $29.45 $27.08 762,866
2019-07-18 $29.37 $29.54 $29.31 $29.54 $27.16 869,580
2019-07-17 $29.55 $29.55 $29.44 $29.44 $27.07 571,777
2019-07-16 $29.56 $29.60 $29.47 $29.48 $27.11 577,645
2019-07-15 $29.63 $29.64 $29.58 $29.62 $27.24 565,942
2019-07-12 $29.56 $29.59 $29.50 $29.58 $27.20 589,489
2019-07-11 $29.62 $29.62 $29.47 $29.55 $27.17 1,041,073
2019-07-10 $29.64 $29.67 $29.51 $29.55 $27.17 4,086,813
2019-07-09 $29.38 $29.48 $29.33 $29.47 $27.10 773,153
2019-07-08 $29.63 $29.63 $29.56 $29.58 $27.20 857,299
2019-07-05 $29.76 $29.79 $29.59 $29.77 $27.38 894,354
2019-07-03 $29.96 $29.99 $29.92 $29.98 $27.57 538,498
2019-07-02 $29.78 $29.83 $29.74 $29.83 $27.43 1,286,957
2019-07-01 $29.88 $29.88 $29.65 $29.74 $27.35 1,146,364
2019-06-28 $29.55 $29.60 $29.52 $29.59 $27.21 1,112,644
2019-06-27 $29.42 $29.46 $29.38 $29.43 $27.06 745,855
2019-06-26 $29.40 $29.42 $29.33 $29.34 $26.98 420,396
2019-06-25 $29.51 $29.51 $29.29 $29.30 $26.94 694,751
2019-06-24 $29.49 $29.50 $29.44 $29.49 $27.12 1,069,363
2019-06-21 $29.96 $30.08 $29.96 $30.00 $27.06 1,138,034
2019-06-20 $30.20 $30.21 $30.02 $30.14 $27.18 1,344,600
2019-06-19 $29.69 $29.86 $29.68 $29.83 $26.90 681,331
2019-06-18 $29.48 $29.65 $29.47 $29.65 $26.74 618,653
2019-06-17 $29.28 $29.32 $29.24 $29.27 $26.40 529,858
2019-06-14 $29.29 $29.29 $29.20 $29.25 $26.38 603,120
2019-06-13 $29.50 $29.51 $29.38 $29.45 $26.56 417,064
2019-06-12 $29.52 $29.57 $29.40 $29.42 $26.53 686,293
2019-06-11 $29.71 $29.74 $29.56 $29.65 $26.74 2,377,929
2019-06-10 $29.43 $29.54 $29.42 $29.47 $26.58 493,142
2019-06-07 $29.28 $29.45 $29.28 $29.38 $26.50 554,760
2019-06-06 $29.02 $29.11 $28.96 $29.05 $26.20 749,774
2019-06-05 $29.08 $29.08 $28.88 $28.93 $26.09 867,931
2019-06-04 $28.77 $28.96 $28.72 $28.95 $26.11 596,567
2019-06-03 $28.52 $28.64 $28.46 $28.61 $25.80 1,108,747
2019-05-31 $28.33 $28.45 $28.28 $28.44 $25.65 2,278,200
2019-05-30 $28.60 $28.69 $28.58 $28.69 $25.87 471,993
2019-05-29 $28.57 $28.58 $28.43 $28.57 $25.77 832,448
2019-05-28 $29.02 $29.07 $28.75 $28.75 $25.93 513,848
2019-05-24 $28.98 $29.00 $28.89 $29.00 $26.15 551,099
2019-05-23 $28.68 $28.72 $28.59 $28.69 $25.87 707,628
2019-05-22 $28.98 $29.04 $28.94 $28.98 $26.14 942,631
2019-05-21 $29.04 $29.12 $28.99 $29.11 $26.25 524,968
2019-05-20 $28.86 $28.97 $28.81 $28.93 $26.09 584,397
2019-05-17 $29.01 $29.15 $28.98 $29.02 $26.17 783,238
2019-05-16 $29.09 $29.29 $29.08 $29.21 $26.34 683,119
2019-05-15 $28.72 $29.06 $28.70 $29.03 $26.18 683,857
2019-05-14 $28.83 $28.98 $28.79 $28.92 $26.08 1,254,367
2019-05-13 $28.75 $28.80 $28.57 $28.62 $25.81 1,862,555
2019-05-10 $29.11 $29.32 $28.93 $29.31 $26.43 778,500
2019-05-09 $28.94 $29.14 $28.84 $29.10 $26.24 697,153
2019-05-08 $29.27 $29.39 $29.22 $29.31 $26.43 1,050,898
2019-05-07 $29.49 $29.50 $29.16 $29.27 $26.40 765,924
2019-05-06 $29.43 $29.77 $29.40 $29.74 $26.82 707,670
2019-05-03 $29.89 $30.06 $29.88 $30.04 $27.09 673,015
2019-05-02 $29.85 $29.86 $29.69 $29.77 $26.85 1,120,957
2019-05-01 $30.03 $30.08 $29.80 $29.84 $26.91 1,099,887
2019-04-30 $29.95 $30.03 $29.86 $30.00 $27.06 1,481,590
2019-04-29 $29.87 $29.98 $29.84 $29.96 $27.02 752,195
2019-04-26 $29.77 $29.85 $29.73 $29.85 $26.92 792,350
2019-04-25 $29.67 $29.74 $29.64 $29.72 $26.80 749,064
2019-04-24 $29.84 $29.84 $29.70 $29.76 $26.84 902,442
2019-04-23 $29.91 $30.01 $29.88 $30.01 $27.07 551,550
2019-04-22 $29.91 $29.97 $29.81 $29.96 $27.02 992,501
2019-04-18 $30.00 $30.02 $29.92 $30.00 $27.06 602,168
2019-04-17 $30.12 $30.12 $30.00 $30.04 $27.09 682,238
2019-04-16 $30.03 $30.06 $29.97 $29.99 $27.05 803,292
2019-04-15 $29.97 $29.97 $29.89 $29.94 $27.00 606,776
2019-04-12 $29.90 $29.94 $29.86 $29.94 $27.00 582,146
2019-04-11 $29.74 $29.76 $29.65 $29.71 $26.79 721,796
2019-04-10 $29.71 $29.78 $29.67 $29.77 $26.85 707,346
2019-04-09 $29.75 $29.75 $29.63 $29.67 $26.76 1,355,139
2019-04-08 $29.81 $29.83 $29.73 $29.83 $26.90 869,723
2019-04-05 $29.74 $29.83 $29.73 $29.78 $26.86 3,024,269
2019-04-04 $29.75 $29.80 $29.65 $29.75 $26.83 8,042,893
2019-04-03 $29.82 $29.93 $29.78 $29.86 $26.93 675,255
2019-04-02 $29.59 $29.64 $29.49 $29.62 $26.71 657,514
2019-04-01 $29.49 $29.62 $29.44 $29.61 $26.70 851,996
2019-03-29 $29.24 $29.25 $29.10 $29.21 $26.34 697,609
2019-03-28 $29.13 $29.17 $29.01 $29.12 $26.26 2,731,357
2019-03-27 $29.22 $29.27 $29.00 $29.15 $26.29 841,976
2019-03-26 $29.26 $29.29 $29.14 $29.21 $26.34 770,342
2019-03-25 $29.00 $29.09 $28.93 $29.06 $26.21 792,971
2019-03-22 $29.28 $29.30 $29.00 $29.03 $26.18 669,115
2019-03-21 $29.40 $29.60 $29.39 $29.60 $26.70 2,032,364
2019-03-20 $29.48 $29.70 $29.36 $29.57 $26.67 863,715
2019-03-19 $29.66 $29.70 $29.50 $29.57 $26.67 1,003,330
2019-03-18 $29.44 $29.51 $29.39 $29.51 $26.61 1,334,437
2019-03-15 $29.27 $29.40 $29.27 $29.39 $26.51 730,417
2019-03-14 $29.11 $29.17 $29.06 $29.11 $26.25 718,136
2019-03-13 $29.04 $29.17 $29.01 $29.15 $26.29 585,114
2019-03-12 $28.94 $28.96 $28.89 $28.93 $26.09 2,404,497
2019-03-11 $28.69 $28.92 $28.69 $28.91 $26.07 2,981,761
2019-03-08 $28.51 $28.66 $28.49 $28.65 $25.84 677,319
2019-03-07 $28.94 $28.94 $28.66 $28.68 $25.87 863,664
2019-03-06 $29.16 $29.17 $29.02 $29.04 $26.19 864,655
2019-03-05 $29.09 $29.20 $29.06 $29.15 $26.29 789,388
2019-03-04 $29.24 $29.24 $28.99 $29.10 $26.24 4,625,217
2019-03-01 $29.26 $29.29 $29.13 $29.21 $26.34 899,978
2019-02-28 $29.14 $29.17 $29.07 $29.09 $26.24 1,835,717
2019-02-27 $29.23 $29.26 $29.14 $29.20 $26.33 811,545
2019-02-26 $29.19 $29.36 $29.19 $29.29 $26.42 656,305
2019-02-25 $29.26 $29.26 $29.14 $29.15 $26.29 1,640,343
2019-02-22 $29.06 $29.13 $29.03 $29.07 $26.22 637,044
2019-02-21 $28.99 $29.03 $28.90 $28.97 $26.13 742,879
2019-02-20 $29.00 $29.15 $28.98 $29.07 $26.22 1,179,243
2019-02-19 $28.67 $28.97 $28.66 $28.93 $26.09 4,797,087
2019-02-15 $28.62 $28.75 $28.58 $28.75 $25.93 737,071
2019-02-14 $28.35 $28.48 $28.30 $28.36 $25.58 858,514
2019-02-13 $28.46 $28.51 $28.35 $28.37 $25.59 3,503,525
2019-02-12 $28.31 $28.40 $28.31 $28.34 $25.56 3,412,786
2019-02-11 $28.09 $28.13 $28.00 $28.05 $25.30 854,936
2019-02-08 $28.02 $28.11 $27.93 $28.08 $25.32 728,412
2019-02-07 $28.37 $28.41 $28.15 $28.26 $25.49 943,919
2019-02-06 $28.68 $28.69 $28.56 $28.61 $25.80 1,475,686
2019-02-05 $28.69 $28.75 $28.61 $28.75 $25.93 886,033
2019-02-04 $28.39 $28.53 $28.32 $28.53 $25.73 960,767
2019-02-01 $28.43 $28.50 $28.37 $28.45 $25.66 1,466,191
2019-01-31 $28.40 $28.49 $28.33 $28.46 $25.67 1,933,899
2019-01-30 $28.28 $28.54 $28.17 $28.45 $25.66 1,116,862
2019-01-29 $28.18 $28.25 $28.13 $28.15 $25.39 1,985,418
2019-01-28 $27.97 $28.05 $27.89 $28.03 $25.28 1,077,685
2019-01-25 $28.11 $28.23 $28.11 $28.19 $25.42 1,156,177
2019-01-24 $27.78 $27.88 $27.73 $27.85 $25.12 1,003,234
2019-01-23 $27.84 $27.89 $27.65 $27.77 $25.05 1,574,064
2019-01-22 $27.77 $27.80 $27.58 $27.65 $24.94 2,050,391
2019-01-18 $28.04 $28.08 $27.94 $28.07 $25.32 2,698,836
2019-01-17 $27.53 $27.80 $27.50 $27.77 $25.05 1,658,824
2019-01-16 $27.57 $27.70 $27.57 $27.68 $24.96 1,708,088
2019-01-15 $27.54 $27.66 $27.47 $27.60 $24.89 3,372,035
2019-01-14 $27.39 $27.53 $27.36 $27.44 $24.75 813,056
2019-01-11 $27.53 $27.63 $27.47 $27.58 $24.87 2,093,139
2019-01-10 $27.55 $27.75 $27.50 $27.71 $24.99 7,605,506
2019-01-09 $27.55 $27.67 $27.47 $27.64 $24.93 1,308,339
2019-01-08 $27.36 $27.36 $27.19 $27.28 $24.60 899,177
2019-01-07 $27.02 $27.23 $26.95 $27.11 $24.45 709,856
2019-01-04 $26.64 $27.09 $26.60 $27.00 $24.35 1,020,021
2019-01-03 $26.36 $26.36 $26.12 $26.18 $23.61 905,640
2019-01-02 $26.15 $26.44 $26.11 $26.41 $23.82 3,384,524
2018-12-31 $26.53 $26.63 $26.36 $26.45 $23.85 4,580,560
2018-12-28 $26.54 $26.55 $26.33 $26.38 $23.79 4,629,876
2018-12-27 $25.90 $26.26 $25.74 $26.24 $23.67 6,230,139
2018-12-26 $25.76 $26.24 $25.54 $26.24 $23.67 5,721,077
2018-12-24 $25.90 $25.98 $25.63 $25.64 $23.12 2,532,007
2018-12-21 $26.49 $26.60 $26.15 $26.17 $23.35 3,395,079
2018-12-20 $26.79 $26.87 $26.52 $26.63 $23.76 5,157,119
2018-12-19 $27.14 $27.34 $26.66 $26.75 $23.86 2,567,716
2018-12-18 $27.15 $27.21 $26.95 $27.04 $24.12 1,877,582
2018-12-17 $27.24 $27.27 $26.90 $27.01 $24.10 5,597,094
2018-12-14 $27.30 $27.43 $27.23 $27.24 $24.30 4,466,703
2018-12-13 $27.70 $27.76 $27.57 $27.62 $24.64 1,074,025
2018-12-12 $27.66 $27.84 $27.65 $27.65 $24.67 2,592,295
2018-12-11 $27.44 $27.47 $27.11 $27.27 $24.33 2,117,121
2018-12-10 $27.32 $27.34 $26.96 $27.23 $24.29 4,803,432
2018-12-07 $27.74 $27.86 $27.37 $27.41 $24.45 2,446,832
2018-12-06 $27.52 $27.71 $27.21 $27.71 $24.72 1,229,008
2018-12-04 $28.56 $28.58 $27.97 $28.00 $24.98 1,806,836
2018-12-03 $28.77 $28.77 $28.58 $28.71 $25.61 790,733
2018-11-30 $28.26 $28.34 $28.18 $28.31 $25.26 728,578
2018-11-29 $28.39 $28.50 $28.31 $28.42 $25.35 980,535
2018-11-28 $28.14 $28.54 $28.04 $28.54 $25.46 699,659
2018-11-27 $28.07 $28.13 $27.97 $28.12 $25.09 940,200
2018-11-26 $28.19 $28.24 $28.11 $28.22 $25.17 1,037,923
2018-11-23 $27.79 $27.89 $27.78 $27.81 $24.81 719,645
2018-11-21 $27.91 $28.12 $27.91 $27.99 $24.97 722,530
2018-11-20 $27.77 $27.85 $27.58 $27.65 $24.67 1,951,883
2018-11-19 $28.36 $28.36 $28.05 $28.14 $25.10 931,528
2018-11-16 $28.19 $28.42 $28.12 $28.39 $25.33 931,614
2018-11-15 $28.02 $28.40 $27.91 $28.32 $25.26 1,848,986
2018-11-14 $28.38 $28.38 $28.03 $28.17 $25.13 1,747,013
2018-11-13 $28.16 $28.39 $28.07 $28.18 $25.14 628,730
2018-11-12 $28.38 $28.38 $28.04 $28.08 $25.05 484,245
2018-11-09 $28.58 $28.59 $28.39 $28.55 $25.47 2,439,553
2018-11-08 $28.94 $28.98 $28.67 $28.75 $25.65 534,033
2018-11-07 $28.95 $29.05 $28.83 $29.04 $25.91 1,479,174
2018-11-06 $28.55 $28.71 $28.52 $28.68 $25.59 7,229,155
2018-11-05 $28.55 $28.58 $28.42 $28.53 $25.45 2,604,750
2018-11-02 $28.70 $28.76 $28.34 $28.48 $25.41 2,099,656
2018-11-01 $28.36 $28.47 $28.24 $28.47 $25.40 5,682,723
2018-10-31 $28.11 $28.24 $28.06 $28.06 $25.03 1,659,321
2018-10-30 $27.65 $27.87 $27.63 $27.87 $24.86 1,263,620
2018-10-29 $27.93 $28.01 $27.35 $27.59 $24.61 873,244
2018-10-26 $27.50 $27.84 $27.31 $27.66 $24.68 923,107
2018-10-25 $27.82 $28.02 $27.72 $27.87 $24.86 2,596,966
2018-10-24 $28.26 $28.32 $27.61 $27.61 $24.63 867,600
2018-10-23 $28.25 $28.54 $28.07 $28.42 $25.35 629,389
2018-10-22 $28.85 $28.87 $28.63 $28.69 $25.59 339,899
2018-10-19 $28.82 $29.00 $28.81 $28.85 $25.74 488,784
2018-10-18 $29.02 $29.05 $28.58 $28.67 $25.58 749,315
2018-10-17 $29.21 $29.23 $29.01 $29.14 $26.00 498,078
2018-10-16 $29.13 $29.34 $29.11 $29.32 $26.16 1,374,507
2018-10-15 $28.77 $28.93 $28.73 $28.84 $25.73 668,092
2018-10-12 $28.99 $29.03 $28.58 $28.87 $25.75 1,569,232
2018-10-11 $29.07 $29.15 $28.58 $28.77 $25.67 1,481,504
2018-10-10 $29.71 $29.71 $29.10 $29.16 $26.01 746,350
2018-10-09 $29.64 $29.87 $29.58 $29.83 $26.61 730,040
2018-10-08 $29.75 $29.93 $29.65 $29.93 $26.70 377,819
2018-10-05 $30.13 $30.18 $29.93 $30.07 $26.83 4,061,686
2018-10-04 $30.40 $30.40 $30.10 $30.22 $26.96 490,907
2018-10-03 $30.72 $30.72 $30.57 $30.62 $27.32 484,941
2018-10-02 $30.59 $30.67 $30.54 $30.64 $27.33 473,860
2018-10-01 $30.88 $30.92 $30.81 $30.85 $27.52 544,316
2018-09-28 $30.74 $30.87 $30.71 $30.77 $27.45 919,002
2018-09-27 $30.98 $31.12 $30.96 $30.97 $27.63 399,890
2018-09-26 $31.03 $31.22 $31.02 $31.04 $27.69 589,939
2018-09-25 $31.13 $31.15 $31.03 $31.05 $27.70 347,764
2018-09-24 $31.01 $31.03 $30.88 $30.88 $27.55 339,851
2018-09-21 $31.03 $31.09 $30.98 $31.04 $27.69 270,968
2018-09-20 $30.96 $31.06 $30.90 $31.05 $27.70 568,751
2018-09-19 $30.61 $30.73 $30.57 $30.70 $27.39 1,873,514
2018-09-18 $30.48 $30.61 $30.46 $30.57 $27.27 2,120,656
2018-09-17 $30.38 $30.41 $30.24 $30.26 $26.99 824,525
2018-09-14 $30.30 $30.31 $30.15 $30.24 $26.98 610,988
2018-09-13 $30.27 $30.29 $30.13 $30.20 $26.94 376,141
2018-09-12 $29.93 $30.06 $29.89 $30.02 $26.78 584,921
2018-09-11 $29.69 $29.89 $29.63 $29.87 $26.65 812,495
2018-09-10 $29.89 $29.91 $29.79 $29.82 $26.60 455,556
2018-09-07 $29.64 $29.75 $29.59 $29.68 $26.48 473,540
2018-09-06 $29.96 $30.01 $29.77 $29.90 $26.67 464,691
2018-09-05 $30.08 $30.09 $29.90 $29.99 $26.75 501,934
2018-09-04 $30.18 $30.25 $30.10 $30.25 $26.99 1,298,747
2018-08-31 $30.59 $30.66 $30.41 $30.53 $27.24 1,081,171
2018-08-30 $30.74 $30.79 $30.65 $30.73 $27.41 574,015
2018-08-29 $30.86 $30.99 $30.80 $30.99 $27.65 945,145
2018-08-28 $30.99 $30.99 $30.83 $30.85 $27.52 684,138
2018-08-27 $30.75 $30.90 $30.72 $30.90 $27.57 1,563,321
2018-08-24 $30.43 $30.55 $30.41 $30.50 $27.21 500,044
2018-08-23 $30.38 $30.40 $30.25 $30.30 $27.03 1,007,810
2018-08-22 $30.49 $30.55 $30.46 $30.49 $27.20 469,738
2018-08-21 $30.40 $30.47 $30.32 $30.39 $27.11 482,024
2018-08-20 $30.16 $30.23 $30.15 $30.17 $26.91 925,217
2018-08-17 $29.87 $30.12 $29.83 $30.06 $26.82 652,695
2018-08-16 $29.85 $29.97 $29.84 $29.88 $26.66 700,696
2018-08-15 $29.74 $29.74 $29.49 $29.67 $26.47 7,355,074
2018-08-14 $30.13 $30.15 $30.03 $30.11 $26.86 817,197
2018-08-13 $30.14 $30.21 $30.00 $30.05 $26.81 318,973
2018-08-10 $30.26 $30.29 $30.15 $30.22 $26.96 668,235
2018-08-09 $30.85 $30.88 $30.74 $30.76 $27.44 772,276
2018-08-08 $30.84 $30.90 $30.75 $30.86 $27.53 284,694
2018-08-07 $30.61 $30.85 $30.61 $30.85 $27.52 380,343
2018-08-06 $30.61 $30.71 $30.55 $30.65 $27.34 280,758
2018-08-03 $30.67 $30.80 $30.63 $30.80 $27.48 295,891
2018-08-02 $30.61 $30.76 $30.58 $30.76 $27.44 420,700
2018-08-01 $31.05 $31.05 $30.89 $30.94 $27.60 425,978
2018-07-31 $31.16 $31.18 $31.05 $31.05 $27.70 504,410
2018-07-30 $31.17 $31.19 $31.04 $31.06 $27.71 246,832
2018-07-27 $31.12 $31.17 $31.00 $31.07 $27.72 375,803
2018-07-26 $31.02 $31.06 $30.95 $30.95 $27.61 380,986
2018-07-25 $30.88 $31.14 $30.78 $31.14 $27.78 441,236
2018-07-24 $30.95 $31.02 $30.82 $30.88 $27.55 314,553
2018-07-23 $30.75 $30.75 $30.64 $30.71 $27.40 317,625
2018-07-20 $30.65 $30.78 $30.60 $30.76 $27.44 283,436
2018-07-19 $30.51 $30.65 $30.48 $30.59 $27.29 427,182
2018-07-18 $30.61 $30.72 $30.57 $30.70 $27.39 358,852
2018-07-17 $30.51 $30.68 $30.51 $30.66 $27.35 454,406
2018-07-16 $30.59 $30.64 $30.55 $30.58 $27.28 297,501
2018-07-13 $30.51 $30.61 $30.45 $30.61 $27.31 284,823
2018-07-12 $30.44 $30.54 $30.39 $30.54 $27.24 341,301
2018-07-11 $30.49 $30.56 $30.22 $30.28 $27.01 2,217,429
2018-07-10 $30.79 $30.86 $30.76 $30.85 $27.52 476,713
2018-07-09 $30.79 $30.83 $30.71 $30.83 $27.50 354,546
2018-07-06 $30.42 $30.58 $30.37 $30.56 $27.26 243,726
2018-07-05 $30.40 $30.40 $30.28 $30.38 $27.10 428,292
2018-07-03 $30.29 $30.33 $30.12 $30.14 $26.89 625,320
2018-07-02 $29.96 $30.08 $29.92 $30.08 $26.83 603,707
2018-06-29 $30.39 $30.52 $30.36 $30.40 $27.12 2,039,933
2018-06-28 $30.04 $30.19 $29.97 $30.18 $26.92 320,969
2018-06-27 $30.40 $30.47 $30.05 $30.07 $26.83 382,992
2018-06-26 $30.38 $30.42 $30.25 $30.36 $27.08 364,543
2018-06-25 $30.52 $30.52 $30.22 $30.29 $27.02 806,767
2018-06-22 $30.78 $30.85 $30.65 $30.73 $27.41 328,191
2018-06-21 $30.55 $30.55 $30.37 $30.41 $27.13 424,310
2018-06-20 $30.71 $30.71 $30.57 $30.64 $27.33 1,040,754
2018-06-19 $30.45 $30.58 $30.37 $30.58 $27.28 533,169
2018-06-18 $30.76 $30.88 $30.72 $30.85 $27.52 462,112
2018-06-15 $31.11 $31.11 $30.96 $31.05 $27.70 345,987
2018-06-14 $31.88 $31.96 $31.81 $31.83 $27.92 854,561
2018-06-13 $31.96 $31.99 $31.76 $31.89 $27.97 569,555
2018-06-12 $32.01 $32.01 $31.79 $31.83 $27.92 2,897,710
2018-06-11 $31.95 $32.11 $31.94 $32.06 $28.12 317,023
2018-06-08 $31.81 $31.88 $31.70 $31.85 $27.93 191,944
2018-06-07 $32.00 $32.00 $31.74 $31.80 $27.89 289,881
2018-06-06 $31.83 $31.98 $31.76 $31.98 $28.05 335,355
2018-06-05 $31.74 $31.75 $31.60 $31.69 $27.79 380,180
2018-06-04 $31.85 $31.86 $31.70 $31.75 $27.85 271,251
2018-06-01 $31.59 $31.62 $31.49 $31.59 $27.71 387,117
2018-05-31 $31.42 $31.47 $31.20 $31.35 $27.50 557,093
2018-05-30 $31.34 $31.55 $31.26 $31.51 $27.64 800,654
2018-05-29 $31.24 $31.31 $30.97 $31.06 $27.24 477,493
2018-05-25 $31.70 $31.75 $31.65 $31.71 $27.81 228,617
2018-05-24 $31.92 $31.94 $31.70 $31.87 $27.95 240,784
2018-05-23 $31.92 $32.01 $31.83 $32.01 $28.07 349,385
2018-05-22 $32.38 $32.39 $32.24 $32.29 $28.32 311,908
2018-05-21 $32.27 $32.31 $32.23 $32.31 $28.34 380,121
2018-05-18 $32.12 $32.13 $32.04 $32.11 $28.16 248,753
2018-05-17 $32.18 $32.26 $32.13 $32.20 $28.24 248,330
2018-05-16 $32.11 $32.22 $32.08 $32.18 $28.22 363,766
2018-05-15 $32.10 $32.19 $32.00 $32.13 $28.18 503,600
2018-05-14 $32.42 $32.45 $32.32 $32.34 $28.36 306,455
2018-05-11 $32.32 $32.36 $32.27 $32.29 $28.32 440,356
2018-05-10 $32.11 $32.22 $32.06 $32.22 $28.26 308,603
2018-05-09 $31.89 $32.04 $31.88 $32.00 $28.07 535,268
2018-05-08 $31.82 $31.90 $31.74 $31.90 $27.98 437,142
2018-05-07 $31.90 $32.02 $31.87 $31.90 $27.98 265,029
2018-05-04 $31.61 $31.95 $31.58 $31.89 $27.97 348,490
2018-05-03 $31.80 $31.86 $31.57 $31.80 $27.89 441,956
2018-05-02 $31.87 $31.95 $31.70 $31.73 $27.83 409,692
2018-05-01 $31.86 $31.86 $31.59 $31.77 $27.86 590,580
2018-04-30 $31.95 $32.04 $31.86 $31.87 $27.95 592,488
2018-04-27 $31.96 $31.98 $31.84 $31.98 $28.05 221,128
2018-04-26 $31.87 $31.96 $31.83 $31.94 $28.01 509,767
2018-04-25 $31.68 $31.76 $31.57 $31.72 $27.82 247,101
2018-04-24 $31.99 $32.00 $31.71 $31.79 $27.88 221,647
2018-04-23 $31.95 $31.98 $31.84 $31.89 $27.97 258,151
2018-04-20 $32.00 $32.01 $31.90 $31.96 $28.03 384,375
2018-04-19 $32.23 $32.25 $32.02 $32.11 $28.16 229,479
2018-04-18 $32.19 $32.26 $32.16 $32.25 $28.29 294,977
2018-04-17 $31.95 $32.11 $31.93 $32.08 $28.14 288,986
2018-04-16 $31.94 $31.94 $31.83 $31.87 $27.95 284,332
2018-04-13 $31.95 $31.95 $31.76 $31.85 $27.93 288,258
2018-04-12 $31.76 $31.87 $31.72 $31.84 $27.93 247,670
2018-04-11 $31.75 $31.88 $31.70 $31.70 $27.80 414,176
2018-04-10 $31.82 $31.90 $31.75 $31.87 $27.95 943,625
2018-04-09 $31.57 $31.71 $31.45 $31.53 $27.65 335,544
2018-04-06 $31.46 $31.56 $31.17 $31.26 $27.42 405,673
2018-04-05 $31.44 $31.58 $31.42 $31.52 $27.64 276,955
2018-04-04 $30.82 $31.32 $30.81 $31.32 $27.47 579,823
2018-04-03 $31.18 $31.24 $31.02 $31.23 $27.39 727,955
2018-04-02 $31.36 $31.39 $30.80 $31.02 $27.21 635,783
2018-03-29 $31.33 $31.55 $31.26 $31.43 $27.57 536,243
2018-03-28 $31.11 $31.32 $31.01 $31.10 $27.28 322,717
2018-03-27 $31.32 $31.37 $30.86 $30.95 $27.14 465,606
2018-03-26 $31.14 $31.21 $30.82 $31.21 $27.37 411,755
2018-03-23 $31.11 $31.12 $30.65 $30.65 $26.88 591,376
2018-03-22 $31.30 $31.34 $31.01 $31.03 $27.22 1,056,452
2018-03-21 $31.48 $31.75 $31.46 $31.63 $27.74 389,564
2018-03-20 $31.51 $31.58 $31.44 $31.51 $27.64 343,403
2018-03-19 $31.65 $31.65 $31.36 $31.51 $27.64 337,257
2018-03-16 $31.75 $31.84 $31.72 $31.76 $27.86 254,967
2018-03-15 $31.83 $31.94 $31.75 $31.80 $27.89 257,926
2018-03-14 $31.97 $32.00 $31.73 $31.82 $27.91 242,610
2018-03-13 $32.06 $32.07 $31.68 $31.71 $27.81 423,147
2018-03-12 $31.93 $31.98 $31.86 $31.94 $28.01 206,927
2018-03-09 $31.75 $31.89 $31.68 $31.87 $27.95 796,262
2018-03-08 $31.69 $31.73 $31.56 $31.66 $27.77 200,450
2018-03-07 $31.48 $31.62 $31.38 $31.60 $27.71 318,949
2018-03-06 $31.73 $31.73 $31.54 $31.61 $27.72 396,960
2018-03-05 $31.01 $31.41 $30.99 $31.40 $27.54 354,725
2018-03-02 $30.98 $31.26 $30.86 $31.25 $27.41 563,122
2018-03-01 $31.39 $31.48 $30.93 $31.14 $27.31 2,019,571
2018-02-28 $31.94 $31.95 $31.56 $31.56 $27.68 422,220
2018-02-27 $32.21 $32.21 $31.88 $31.88 $27.96 536,890
2018-02-26 $32.24 $32.38 $32.10 $32.38 $28.40 459,935
2018-02-23 $31.94 $32.10 $31.87 $32.09 $28.14 305,930
2018-02-22 $31.81 $31.95 $31.72 $31.80 $27.89 353,791
2018-02-21 $31.90 $32.09 $31.66 $31.67 $27.78 405,024
2018-02-20 $31.87 $31.99 $31.73 $31.80 $27.89 347,783
2018-02-16 $32.01 $32.24 $32.01 $32.07 $28.13 365,583
2018-02-15 $31.95 $32.01 $31.68 $31.99 $28.06 543,154
2018-02-14 $31.03 $31.77 $31.03 $31.76 $27.86 716,113
2018-02-13 $31.10 $31.23 $31.05 $31.20 $27.36 443,017
2018-02-12 $31.07 $31.35 $30.98 $31.30 $27.45 471,801
2018-02-09 $30.91 $30.98 $30.09 $30.83 $27.04 1,000,151
2018-02-08 $31.51 $31.51 $30.67 $30.67 $26.90 569,082
2018-02-07 $31.52 $31.79 $31.42 $31.42 $27.56 556,459
2018-02-06 $31.19 $31.96 $31.15 $31.90 $27.98 848,983
2018-02-05 $32.18 $32.31 $31.20 $31.29 $27.44 992,037
2018-02-02 $32.97 $32.98 $32.54 $32.57 $28.57 700,054
2018-02-01 $33.16 $33.34 $33.15 $33.30 $29.21 542,650
2018-01-31 $33.39 $33.39 $33.16 $33.22 $29.14 510,917
2018-01-30 $33.40 $33.41 $33.21 $33.26 $29.17 679,378
2018-01-29 $33.61 $33.61 $33.48 $33.54 $29.42 1,266,510
2018-01-26 $33.72 $33.84 $33.68 $33.82 $29.66 601,725
2018-01-25 $33.82 $33.82 $33.47 $33.54 $29.42 640,997
2018-01-24 $33.78 $33.80 $33.56 $33.68 $29.54 817,344
2018-01-23 $33.50 $33.57 $33.45 $33.56 $29.43 724,572
2018-01-22 $33.33 $33.47 $33.29 $33.47 $29.36 729,128
2018-01-19 $33.29 $33.30 $33.20 $33.30 $29.21 1,497,395
2018-01-18 $33.13 $33.20 $33.06 $33.17 $29.09 2,736,624
2018-01-17 $33.13 $33.32 $33.05 $33.22 $29.14 1,581,748
2018-01-16 $33.18 $33.20 $33.00 $33.05 $28.99 1,883,016
2018-01-12 $32.87 $33.06 $32.83 $33.06 $29.00 813,430
2018-01-11 $32.62 $32.73 $32.58 $32.73 $28.71 1,352,776
2018-01-10 $32.62 $32.62 $32.48 $32.54 $28.54 2,653,488
2018-01-09 $32.60 $32.63 $32.50 $32.61 $28.60 2,018,131
2018-01-08 $32.59 $32.60 $32.54 $32.59 $28.58 698,948
2018-01-05 $32.55 $32.64 $32.49 $32.63 $28.62 874,966
2018-01-04 $32.38 $32.46 $32.35 $32.44 $28.45 1,265,005
2018-01-03 $32.00 $32.16 $31.98 $32.15 $28.20 443,428
2018-01-02 $31.83 $31.96 $31.77 $31.95 $28.02 1,248,407
2017-12-29 $31.82 $31.83 $31.69 $31.70 $27.80 530,742
2017-12-28 $31.76 $31.76 $31.65 $31.68 $27.79 348,395
2017-12-27 $31.60 $31.65 $31.57 $31.62 $27.73 806,432
2017-12-26 $31.50 $31.56 $31.48 $31.54 $27.66 337,093
2017-12-22 $31.46 $31.51 $31.41 $31.50 $27.63 356,647
2017-12-21 $31.38 $31.52 $31.38 $31.46 $27.59 430,051
2017-12-20 $31.45 $31.45 $31.33 $31.36 $27.50 527,725
2017-12-19 $31.46 $31.47 $31.33 $31.40 $27.54 367,425
2017-12-18 $31.43 $31.55 $31.43 $31.46 $27.59 705,999
2017-12-15 $31.15 $31.19 $31.08 $31.16 $27.33 418,433
2017-12-14 $31.54 $31.54 $31.38 $31.41 $27.35 1,470,851
2017-12-13 $31.49 $31.60 $31.44 $31.52 $27.44 506,568
2017-12-12 $31.37 $31.44 $31.33 $31.40 $27.34 349,574
2017-12-11 $31.35 $31.39 $31.34 $31.38 $27.32 388,959
2017-12-08 $31.29 $31.32 $31.22 $31.31 $27.26 1,411,711
2017-12-07 $31.08 $31.21 $31.06 $31.16 $27.13 346,284
2017-12-06 $31.09 $31.13 $31.05 $31.09 $27.07 546,209
2017-12-05 $31.29 $31.32 $31.18 $31.19 $27.15 655,594
2017-12-04 $31.46 $31.46 $31.25 $31.25 $27.21 749,844
2017-12-01 $31.37 $31.44 $31.25 $31.39 $27.33 1,686,087
2017-11-30 $31.54 $31.56 $31.43 $31.44 $27.37 541,059
2017-11-29 $31.58 $31.58 $31.37 $31.42 $27.36 378,212
2017-11-28 $31.50 $31.56 $31.43 $31.54 $27.46 384,331
2017-11-27 $31.54 $31.54 $31.38 $31.38 $27.32 1,019,067
2017-11-24 $31.60 $31.62 $31.57 $31.59 $27.50 144,058
2017-11-22 $31.42 $31.43 $31.29 $31.37 $27.31 490,251
2017-11-21 $31.25 $31.32 $31.25 $31.29 $27.24 463,420
2017-11-20 $31.10 $31.12 $31.05 $31.06 $27.04 475,439
2017-11-17 $30.98 $31.03 $30.93 $30.98 $26.97 1,001,340
2017-11-16 $31.02 $31.10 $30.99 $31.09 $27.07 356,062
2017-11-15 $30.71 $30.84 $30.66 $30.80 $26.81 294,017
2017-11-14 $30.93 $30.97 $30.85 $30.96 $26.95 471,597
2017-11-13 $30.83 $30.97 $30.81 $30.96 $26.95 192,706
2017-11-10 $31.11 $31.12 $31.02 $31.09 $27.07 209,211
2017-11-09 $31.12 $31.20 $31.00 $31.20 $27.16 441,123
2017-11-08 $31.34 $31.40 $31.28 $31.37 $27.31 263,466
2017-11-07 $31.31 $31.32 $31.17 $31.26 $27.22 588,148
2017-11-06 $31.25 $31.38 $31.25 $31.38 $27.32 197,294
2017-11-03 $31.34 $31.34 $31.20 $31.31 $27.26 750,449
2017-11-02 $31.28 $31.35 $31.23 $31.34 $27.28 445,404
2017-11-01 $31.39 $31.40 $31.27 $31.30 $27.25 441,140
2017-10-31 $31.19 $31.25 $31.12 $31.18 $27.15 207,653
2017-10-30 $31.03 $31.09 $31.02 $31.07 $27.05 147,290
2017-10-27 $30.90 $31.01 $30.84 $31.00 $26.99 241,337
2017-10-26 $30.99 $31.01 $30.91 $30.92 $26.92 503,397
2017-10-25 $31.05 $31.05 $30.81 $30.92 $26.92 134,927
2017-10-24 $31.03 $31.07 $30.98 $31.03 $27.02 861,997
2017-10-23 $31.06 $31.06 $30.95 $30.98 $26.97 268,426
2017-10-20 $31.07 $31.07 $30.98 $31.00 $26.99 105,177
2017-10-19 $30.99 $31.06 $30.95 $31.06 $27.04 92,941
2017-10-18 $31.12 $31.15 $31.05 $31.15 $27.12 85,191
2017-10-17 $31.07 $31.08 $30.99 $31.08 $27.06 65,959
2017-10-16 $31.14 $31.17 $31.08 $31.15 $27.12 62,969
2017-10-13 $31.15 $31.18 $31.11 $31.16 $27.13 73,477
2017-10-12 $30.95 $31.05 $30.95 $30.97 $26.96 41,426
2017-10-11 $30.91 $31.02 $30.91 $31.01 $27.00 61,704
2017-10-10 $30.79 $30.92 $30.78 $30.91 $26.91 589,660
2017-10-09 $30.70 $30.70 $30.60 $30.61 $26.65 61,987
2017-10-06 $30.57 $30.65 $30.51 $30.65 $26.68 57,770
2017-10-05 $30.60 $30.68 $30.60 $30.66 $26.69 75,356
2017-10-04 $30.70 $30.72 $30.66 $30.71 $26.74 151,980
2017-10-03 $30.64 $30.73 $30.64 $30.71 $26.74 49,084
2017-10-02 $30.57 $30.66 $30.57 $30.61 $26.65 42,834
2017-09-29 $30.53 $30.68 $30.51 $30.67 $26.70 87,971
2017-09-28 $30.39 $30.52 $30.39 $30.46 $26.52 43,489
2017-09-27 $30.35 $30.44 $30.33 $30.40 $26.47 54,285
2017-09-26 $30.39 $30.39 $30.28 $30.35 $26.42 48,945
2017-09-25 $30.50 $30.52 $30.37 $30.45 $26.51 91,989
2017-09-22 $30.57 $30.61 $30.51 $30.56 $26.61 32,475
2017-09-21 $30.48 $30.55 $30.45 $30.50 $26.55 51,162
2017-09-20 $30.63 $30.68 $30.45 $30.53 $26.58 31,220
2017-09-19 $30.61 $30.62 $30.53 $30.58 $26.62 65,344
2017-09-18 $30.52 $30.54 $30.40 $30.47 $26.53 38,364
2017-09-15 $30.41 $30.43 $30.35 $30.38 $26.45 95,095
2017-09-14 $30.27 $30.38 $30.26 $30.34 $26.41 41,889
2017-09-13 $30.38 $30.39 $30.28 $30.32 $26.40 44,497
2017-09-12 $30.44 $30.47 $30.42 $30.45 $26.51 108,280
2017-09-11 $30.33 $30.43 $30.33 $30.38 $26.45 55,562
2017-09-08 $30.23 $30.23 $30.13 $30.13 $26.23 63,891
2017-09-07 $30.17 $30.17 $30.09 $30.15 $26.25 68,616
2017-09-06 $29.87 $29.97 $29.84 $29.92 $26.05 67,176
2017-09-05 $29.86 $29.90 $29.63 $29.75 $25.90 56,846
2017-09-01 $30.02 $30.02 $29.94 $29.97 $26.09 55,749
2017-08-31 $29.78 $29.93 $29.76 $29.87 $26.01 55,784
2017-08-30 $29.65 $29.69 $29.60 $29.65 $25.81 54,340
2017-08-29 $29.65 $29.73 $29.63 $29.70 $25.86 31,721
2017-08-28 $29.82 $29.83 $29.76 $29.80 $25.94 67,182
2017-08-25 $29.75 $29.86 $29.72 $29.78 $25.93 56,195
2017-08-24 $29.73 $29.73 $29.62 $29.63 $25.80 36,386
2017-08-23 $29.59 $29.68 $29.57 $29.65 $25.81 44,266
2017-08-22 $29.60 $29.68 $29.60 $29.68 $25.84 35,131
2017-08-21 $29.47 $29.53 $29.44 $29.52 $25.70 43,675
2017-08-18 $29.51 $29.55 $29.43 $29.51 $25.69 49,476
2017-08-17 $29.66 $29.68 $29.41 $29.43 $25.62 79,409
2017-08-16 $29.66 $29.77 $29.66 $29.75 $25.90 68,309
2017-08-15 $29.56 $29.61 $29.49 $29.56 $25.74 40,479
2017-08-14 $29.64 $29.68 $29.59 $29.62 $25.79 98,813
2017-08-11 $29.36 $29.47 $29.33 $29.41 $25.61 46,139
2017-08-10 $29.64 $29.64 $29.39 $29.43 $25.62 70,260
2017-08-09 $29.75 $29.85 $29.71 $29.82 $25.96 88,803
2017-08-08 $30.07 $30.07 $29.93 $29.93 $26.06 59,317
2017-08-07 $30.06 $30.09 $30.05 $30.09 $26.20 45,869
2017-08-04 $30.13 $30.13 $29.98 $30.06 $26.17 84,197
2017-08-03 $30.08 $30.12 $30.03 $30.07 $26.18 63,091
2017-08-02 $30.12 $30.14 $30.02 $30.09 $26.20 43,090
2017-08-01 $30.15 $30.17 $30.06 $30.08 $26.19 88,888
2017-07-31 $29.88 $29.96 $29.84 $29.94 $26.07 106,714
2017-07-28 $29.73 $29.88 $29.73 $29.85 $25.99 60,398
2017-07-27 $29.96 $30.00 $29.75 $29.82 $25.96 66,417
2017-07-26 $29.82 $29.97 $29.78 $29.93 $26.06 76,415
2017-07-25 $29.89 $29.91 $29.74 $29.74 $25.89 822,939
2017-07-24 $29.74 $29.78 $29.66 $29.75 $25.90 72,431
2017-07-21 $29.79 $29.82 $29.70 $29.81 $25.95 69,788
2017-07-20 $29.84 $29.94 $29.81 $29.89 $26.02 59,020
2017-07-19 $29.72 $29.80 $29.69 $29.78 $25.93 54,092
2017-07-18 $29.63 $29.66 $29.58 $29.64 $25.80 141,673
2017-07-17 $29.63 $29.64 $29.56 $29.57 $25.74 57,880
2017-07-14 $29.56 $29.66 $29.52 $29.64 $25.81 219,613
2017-07-13 $29.41 $29.45 $29.32 $29.45 $25.64 69,148
2017-07-12 $29.26 $29.39 $29.26 $29.32 $25.53 259,501
2017-07-11 $29.00 $29.12 $28.97 $29.11 $25.34 89,570
2017-07-10 $28.94 $29.05 $28.94 $29.01 $25.26 89,934
2017-07-07 $28.87 $28.99 $28.84 $28.98 $25.23 76,641
2017-07-06 $28.91 $28.98 $28.87 $28.91 $25.17 41,462
2017-07-05 $28.98 $29.08 $28.93 $29.07 $25.31 73,270
2017-07-03 $29.09 $29.16 $29.09 $29.10 $25.34 26,409
2017-06-30 $29.17 $29.17 $28.99 $29.13 $25.36 67,906
2017-06-29 $29.30 $29.30 $28.99 $29.09 $25.33 177,678
2017-06-28 $29.20 $29.39 $29.19 $29.37 $25.57 835,005
2017-06-27 $29.13 $29.18 $29.07 $29.13 $25.36 59,940
2017-06-26 $29.26 $29.28 $29.11 $29.12 $25.35 69,051
2017-06-23 $29.01 $29.12 $28.98 $29.09 $25.33 77,233
2017-06-22 $28.98 $29.06 $28.96 $29.03 $25.27 109,635
2017-06-21 $28.94 $29.00 $28.90 $28.95 $25.20 42,942
2017-06-20 $29.17 $29.17 $28.97 $28.99 $25.24 84,704
2017-06-19 $29.19 $29.30 $29.19 $29.25 $25.47 72,988
2017-06-16 $28.99 $29.12 $28.97 $29.12 $25.35 56,699
2017-06-15 $29.13 $29.26 $29.08 $29.25 $25.15 149,270
2017-06-14 $29.74 $29.75 $29.47 $29.56 $25.42 67,822
2017-06-13 $29.55 $29.61 $29.53 $29.61 $25.46 77,317
2017-06-12 $29.35 $29.37 $29.26 $29.37 $25.26 62,722
2017-06-09 $29.48 $29.57 $29.38 $29.48 $25.35 349,379
2017-06-08 $29.54 $29.57 $29.47 $29.57 $25.43 198,732
2017-06-07 $29.66 $29.68 $29.50 $29.59 $25.45 61,536
2017-06-06 $29.54 $29.61 $29.53 $29.61 $25.46 64,597
2017-06-05 $29.66 $29.68 $29.61 $29.67 $25.51 45,699
2017-06-02 $29.68 $29.78 $29.65 $29.77 $25.60 73,321
2017-06-01 $29.43 $29.50 $29.37 $29.46 $25.33 381,722
2017-05-31 $29.35 $29.41 $29.27 $29.32 $25.21 91,825
2017-05-30 $29.18 $29.28 $29.18 $29.25 $25.15 32,096
2017-05-26 $29.26 $29.30 $29.24 $29.30 $25.20 38,396
2017-05-25 $29.32 $29.43 $29.32 $29.37 $25.26 73,530
2017-05-24 $29.27 $29.37 $29.25 $29.35 $25.24 52,673
2017-05-23 $29.36 $29.41 $29.31 $29.34 $25.23 143,371
2017-05-22 $29.34 $29.37 $29.30 $29.32 $25.21 138,631
2017-05-19 $29.12 $29.31 $29.12 $29.28 $25.18 127,712
2017-05-18 $28.77 $28.95 $28.77 $28.95 $24.90 225,021
2017-05-17 $29.07 $29.09 $28.88 $28.89 $24.84 105,647
2017-05-16 $29.25 $29.26 $29.19 $29.25 $25.15 142,985
2017-05-15 $29.02 $29.10 $29.00 $29.06 $24.99 172,208
2017-05-12 $28.78 $28.91 $28.78 $28.91 $24.86 99,823
2017-05-11 $28.76 $28.82 $28.70 $28.79 $24.76 192,980
2017-05-10 $28.80 $28.85 $28.75 $28.84 $24.80 933,895
2017-05-09 $28.83 $28.83 $28.73 $28.75 $24.72 642,147
2017-05-08 $28.82 $28.83 $28.77 $28.80 $24.77 67,772
2017-05-05 $28.69 $28.98 $28.67 $28.98 $24.92 151,691
2017-05-04 $28.53 $28.66 $28.53 $28.65 $24.64 64,027
2017-05-03 $28.47 $28.50 $28.41 $28.45 $24.47 90,837
2017-05-02 $28.46 $28.57 $28.46 $28.55 $24.55 112,599
2017-05-01 $28.48 $28.48 $28.37 $28.37 $24.40 1,852,176
2017-04-28 $28.39 $28.41 $28.29 $28.30 $24.34 564,304
2017-04-27 $28.39 $28.41 $28.31 $28.39 $24.41 65,481
2017-04-26 $28.40 $28.48 $28.39 $28.40 $24.42 92,557
2017-04-25 $28.41 $28.50 $28.41 $28.47 $24.48 72,483
2017-04-24 $28.23 $28.30 $28.23 $28.29 $24.33 64,150
2017-04-21 $27.66 $27.69 $27.62 $27.66 $23.79 59,720
2017-04-20 $27.65 $27.74 $27.65 $27.68 $23.80 63,596
2017-04-19 $27.58 $27.63 $27.43 $27.46 $23.61 122,850
2017-04-18 $27.52 $27.57 $27.44 $27.57 $23.71 73,759
2017-04-17 $27.61 $27.73 $27.61 $27.73 $23.85 68,329
2017-04-13 $27.58 $27.62 $27.49 $27.51 $23.66 71,549
2017-04-12 $27.68 $27.72 $27.60 $27.69 $23.81 111,682
2017-04-11 $27.66 $27.69 $27.50 $27.69 $23.81 4,613,872
2017-04-10 $27.56 $27.60 $27.50 $27.57 $23.71 110,221
2017-04-07 $27.57 $27.62 $27.53 $27.57 $23.71 132,997
2017-04-06 $27.57 $27.63 $27.56 $27.60 $23.74 576,721
2017-04-05 $27.68 $27.74 $27.56 $27.59 $23.73 109,502
2017-04-04 $27.58 $27.70 $27.56 $27.69 $23.81 44,152
2017-04-03 $27.72 $27.72 $27.52 $27.67 $23.80 68,044
2017-03-31 $27.66 $27.79 $27.66 $27.73 $23.85 75,703
2017-03-30 $27.86 $27.87 $27.80 $27.81 $23.92 65,494
2017-03-29 $27.77 $27.89 $27.75 $27.87 $23.97 73,127
2017-03-28 $27.80 $27.89 $27.78 $27.85 $23.95 68,127
2017-03-27 $27.60 $27.76 $27.60 $27.75 $23.86 61,740
2017-03-24 $27.67 $27.73 $27.60 $27.65 $23.78 73,906
2017-03-23 $27.46 $27.66 $27.46 $27.58 $23.71 113,830
2017-03-22 $27.39 $27.52 $27.37 $27.51 $23.66 68,491
2017-03-21 $27.83 $27.85 $27.47 $27.50 $23.65 93,931
2017-03-20 $27.72 $27.74 $27.59 $27.63 $23.76 160,534
2017-03-17 $27.66 $27.73 $27.61 $27.65 $23.78 71,513
2017-03-16 $27.63 $27.69 $27.57 $27.62 $23.75 61,795
2017-03-15 $27.13 $27.52 $27.13 $27.49 $23.64 67,462
2017-03-14 $27.10 $27.14 $27.05 $27.09 $23.30 92,267
2017-03-13 $27.26 $27.29 $27.24 $27.27 $23.45 151,682
2017-03-10 $27.11 $27.19 $27.09 $27.17 $23.37 97,063
2017-03-09 $26.94 $26.97 $26.88 $26.97 $23.19 212,900
2017-03-08 $26.99 $27.00 $26.85 $26.87 $23.11 116,580
2017-03-07 $26.95 $27.02 $26.95 $26.99 $23.21 66,178
2017-03-06 $27.06 $27.07 $26.98 $27.04 $23.25 133,568
2017-03-03 $27.01 $27.16 $26.99 $27.14 $23.34 84,680
2017-03-02 $27.09 $27.09 $27.00 $27.00 $23.22 114,033
2017-03-01 $27.10 $27.24 $27.10 $27.20 $23.39 226,329
2017-02-28 $26.96 $27.03 $26.89 $26.94 $23.17 240,447
2017-02-27 $26.91 $27.01 $26.88 $27.00 $23.22 695,580
2017-02-24 $26.94 $27.02 $26.91 $26.95 $23.18 245,185
2017-02-23 $27.25 $27.25 $27.13 $27.17 $23.37 105,147
2017-02-22 $27.03 $27.14 $27.02 $27.13 $23.33 125,865
2017-02-21 $27.05 $27.14 $27.04 $27.14 $23.34 97,823
2017-02-17 $26.98 $27.03 $26.94 $27.03 $23.24 122,300
2017-02-16 $27.04 $27.11 $27.04 $27.09 $23.30 164,735
2017-02-15 $26.86 $27.04 $26.86 $27.04 $23.25 271,227
2017-02-14 $26.93 $26.95 $26.81 $26.94 $23.17 150,727
2017-02-13 $27.00 $27.01 $26.94 $26.98 $23.20 945,226
2017-02-10 $26.84 $26.91 $26.82 $26.89 $23.12 100,926
2017-02-09 $26.72 $26.82 $26.72 $26.81 $23.06 1,143,549
2017-02-08 $26.60 $26.72 $26.60 $26.70 $22.96 94,958
2017-02-07 $26.62 $26.66 $26.62 $26.64 $22.91 136,899
2017-02-06 $26.60 $26.69 $26.59 $26.67 $22.94 82,440
2017-02-03 $26.77 $26.88 $26.77 $26.85 $23.09 92,229
2017-02-02 $26.75 $26.78 $26.69 $26.76 $23.01 76,133
2017-02-01 $26.77 $26.77 $26.64 $26.72 $22.98 100,355
2017-01-31 $26.61 $26.65 $26.53 $26.62 $22.89 105,011
2017-01-30 $26.51 $26.55 $26.44 $26.54 $22.82 75,376
2017-01-27 $26.73 $26.73 $26.68 $26.72 $22.98 94,836
2017-01-26 $26.80 $26.83 $26.75 $26.77 $23.02 70,072
2017-01-25 $26.73 $26.87 $26.73 $26.86 $23.10 104,054
2017-01-24 $26.46 $26.61 $26.46 $26.61 $22.88 142,942
2017-01-23 $26.47 $26.50 $26.41 $26.46 $22.75 547,929
2017-01-20 $26.41 $26.47 $26.40 $26.47 $22.76 207,875
2017-01-19 $26.36 $26.41 $26.28 $26.36 $22.67 244,672
2017-01-18 $26.45 $26.50 $26.37 $26.40 $22.70 369,356
2017-01-17 $26.55 $26.56 $26.50 $26.53 $22.81 1,014,643
2017-01-13 $26.51 $26.60 $26.49 $26.59 $22.87 1,837,617
2017-01-12 $26.52 $26.52 $26.39 $26.51 $22.80 6,783,294
2017-01-11 $26.25 $26.47 $26.25 $26.45 $22.74 278,140
2017-01-10 $26.32 $26.36 $26.27 $26.28 $22.60 93,426
2017-01-09 $26.24 $26.29 $26.19 $26.27 $22.59 49,745
2017-01-06 $26.27 $26.34 $26.27 $26.32 $22.63 127,144
2017-01-05 $26.21 $26.43 $26.21 $26.42 $22.72 685,926
2017-01-04 $25.98 $26.16 $25.97 $26.14 $22.48 169,886
2017-01-03 $25.80 $25.85 $25.77 $25.84 $22.22 73,463
2016-12-30 $25.86 $25.86 $25.65 $25.70 $22.10 79,280
2016-12-29 $25.60 $25.66 $25.60 $25.63 $22.04 121,229
2016-12-28 $25.63 $25.63 $25.51 $25.55 $21.97 71,563
2016-12-27 $25.63 $25.66 $25.61 $25.61 $22.02 72,091
2016-12-23 $25.61 $25.65 $25.60 $25.64 $22.05 49,982
2016-12-22 $25.64 $25.65 $25.57 $25.58 $22.00 118,116
2016-12-21 $25.62 $25.69 $25.62 $25.66 $22.07 58,006
2016-12-20 $25.62 $25.69 $25.60 $25.68 $22.08 93,208
2016-12-19 $25.65 $25.66 $25.57 $25.57 $21.99 136,931
2016-12-16 $25.65 $25.68 $25.55 $25.59 $22.00 167,976
2016-12-15 $25.96 $26.10 $25.96 $26.04 $22.03 76,080
2016-12-14 $26.47 $26.52 $26.09 $26.10 $22.08 55,233
2016-12-13 $26.49 $26.62 $26.49 $26.52 $22.43 674,849
2016-12-12 $26.33 $26.39 $26.28 $26.29 $22.24 613,092
2016-12-09 $26.40 $26.40 $26.29 $26.39 $22.32 116,714
2016-12-08 $26.25 $26.35 $26.22 $26.30 $22.25 66,255
2016-12-07 $26.02 $26.35 $26.02 $26.30 $22.25 236,966
2016-12-06 $25.75 $25.96 $25.75 $25.95 $21.95 189,339
2016-12-05 $25.63 $25.78 $25.63 $25.75 $21.78 119,699
2016-12-02 $25.41 $25.56 $25.41 $25.53 $21.60 112,080
2016-12-01 $25.50 $25.54 $25.42 $25.46 $21.54 91,114
2016-11-30 $25.61 $25.61 $25.50 $25.52 $21.59 166,686
2016-11-29 $25.41 $25.58 $25.37 $25.53 $21.60 72,845
2016-11-28 $25.45 $25.45 $25.37 $25.39 $21.48 49,132
2016-11-25 $25.48 $25.49 $25.44 $25.49 $21.56 96,521
2016-11-23 $25.27 $25.43 $25.26 $25.43 $21.51 57,943
2016-11-22 $25.52 $25.52 $25.40 $25.52 $21.59 31,509
2016-11-21 $25.36 $25.42 $25.34 $25.42 $21.50 104,963
2016-11-18 $25.27 $25.29 $25.19 $25.23 $21.34 66,741
2016-11-17 $25.40 $25.51 $25.40 $25.48 $21.55 53,135
2016-11-16 $25.34 $25.38 $25.29 $25.29 $21.39 56,961
2016-11-15 $25.35 $25.52 $25.35 $25.51 $21.58 114,701
2016-11-14 $25.34 $25.39 $25.27 $25.38 $21.47 128,641
2016-11-11 $25.52 $25.54 $25.37 $25.51 $21.58 69,094
2016-11-10 $25.70 $25.76 $25.48 $25.68 $21.72 161,370
2016-11-09 $25.53 $25.85 $25.45 $25.75 $21.78 94,846
2016-11-08 $25.63 $25.86 $25.63 $25.78 $21.81 58,675
2016-11-07 $25.65 $25.73 $25.64 $25.72 $21.76 49,787
2016-11-04 $25.46 $25.50 $25.35 $25.38 $21.47 119,849
2016-11-03 $25.67 $25.73 $25.57 $25.58 $21.64 32,820
2016-11-02 $25.75 $25.78 $25.58 $25.61 $21.66 62,829
2016-11-01 $25.93 $25.96 $25.68 $25.77 $21.80 177,808
2016-10-31 $25.87 $25.91 $25.79 $25.87 $21.88 449,277
2016-10-28 $25.84 $25.93 $25.81 $25.87 $21.88 152,703
2016-10-27 $25.97 $25.97 $25.87 $25.88 $21.89 80,776
2016-10-26 $25.93 $25.99 $25.87 $25.90 $21.91 57,738
2016-10-25 $26.04 $26.07 $25.96 $26.02 $22.01 116,215
2016-10-24 $26.12 $26.18 $26.01 $26.06 $22.05 49,103
2016-10-21 $25.98 $26.08 $25.95 $26.07 $22.05 42,341
2016-10-20 $26.06 $26.19 $26.05 $26.14 $22.11 49,374
2016-10-19 $26.11 $26.22 $26.09 $26.14 $22.11 29,223
2016-10-18 $26.07 $26.11 $26.01 $26.06 $22.05 64,860
2016-10-17 $25.81 $25.83 $25.74 $25.77 $21.80 92,736
2016-10-14 $26.02 $26.03 $25.83 $25.84 $21.86 38,316
2016-10-13 $25.58 $25.85 $25.55 $25.80 $21.83 63,229
2016-10-12 $25.87 $25.92 $25.81 $25.89 $21.90 58,644
2016-10-11 $26.17 $26.18 $25.84 $25.90 $21.91 1,636,323
2016-10-10 $26.26 $26.37 $26.26 $26.29 $22.24 127,084
2016-10-07 $26.29 $26.30 $26.03 $26.20 $22.16 68,841
2016-10-06 $26.31 $26.38 $26.28 $26.34 $22.28 76,599
2016-10-05 $26.44 $26.53 $26.42 $26.47 $22.39 23,163
2016-10-04 $26.53 $26.56 $26.30 $26.32 $22.27 42,204
2016-10-03 $26.39 $26.47 $26.35 $26.45 $22.38 156,651
2016-09-30 $26.37 $26.56 $26.34 $26.47 $22.39 46,908
2016-09-29 $26.57 $26.59 $26.23 $26.34 $22.28 82,218
2016-09-28 $26.50 $26.60 $26.33 $26.58 $22.49 89,954
2016-09-27 $26.19 $26.40 $26.18 $26.37 $22.31 21,089
2016-09-26 $26.27 $26.32 $26.24 $26.26 $22.21 38,683
2016-09-23 $26.56 $26.56 $26.49 $26.51 $22.43 43,216
2016-09-22 $26.87 $26.92 $26.71 $26.76 $22.64 53,698
2016-09-21 $26.25 $26.51 $26.18 $26.47 $22.39 82,184
2016-09-20 $26.10 $26.12 $25.98 $26.03 $22.02 77,695
2016-09-19 $25.93 $26.02 $25.84 $25.88 $21.89 53,611
2016-09-16 $25.78 $25.78 $25.65 $25.71 $21.75 53,981
2016-09-15 $25.79 $26.05 $25.77 $26.02 $22.01 65,025
2016-09-14 $25.77 $25.88 $25.76 $25.79 $21.82 46,462
2016-09-13 $26.01 $26.02 $25.72 $25.81 $21.83 209,358
2016-09-12 $25.95 $26.37 $25.95 $26.35 $22.29 62,039
2016-09-09 $26.49 $26.49 $26.16 $26.18 $22.15 109,525
2016-09-08 $26.75 $26.82 $26.67 $26.71 $22.60 52,246
2016-09-07 $26.83 $26.87 $26.74 $26.79 $22.66 42,678
2016-09-06 $26.63 $26.78 $26.61 $26.76 $22.64 82,564
2016-09-02 $26.52 $26.57 $26.45 $26.57 $22.48 44,252
2016-09-01 $26.20 $26.27 $26.12 $26.25 $22.21 46,538
2016-08-31 $26.10 $26.16 $25.99 $26.07 $22.05 50,671
2016-08-30 $26.24 $26.27 $26.12 $26.15 $22.12 58,756
2016-08-29 $26.10 $26.23 $26.07 $26.18 $22.15 51,087
2016-08-26 $26.31 $26.56 $26.03 $26.11 $22.09 65,660
2016-08-25 $26.28 $26.35 $26.26 $26.29 $22.24 51,543
2016-08-24 $26.48 $26.48 $26.34 $26.37 $22.31 33,665
2016-08-23 $26.49 $26.58 $26.44 $26.45 $22.38 29,711
2016-08-22 $26.27 $26.35 $26.21 $26.33 $22.27 79,663
2016-08-19 $26.22 $26.36 $26.21 $26.33 $22.27 43,561
2016-08-18 $26.38 $26.52 $26.38 $26.52 $22.43 25,976
2016-08-17 $26.31 $26.43 $26.20 $26.38 $22.32 59,573
2016-08-16 $26.41 $26.48 $26.40 $26.40 $22.33 22,857
2016-08-15 $26.42 $26.54 $26.42 $26.46 $22.38 52,673
2016-08-12 $26.44 $26.44 $26.33 $26.36 $22.30 26,632
2016-08-11 $26.32 $26.45 $26.32 $26.40 $22.33 46,466
2016-08-10 $26.29 $26.30 $26.20 $26.21 $22.17 22,560
2016-08-09 $26.05 $26.19 $26.05 $26.14 $22.11 422,975
2016-08-08 $25.87 $25.93 $25.87 $25.91 $21.92 30,427
2016-08-05 $25.73 $25.85 $25.73 $25.84 $21.86 58,901
2016-08-04 $25.66 $25.74 $25.64 $25.72 $21.76 87,344
2016-08-03 $25.49 $25.59 $25.47 $25.59 $21.65 99,721
2016-08-02 $25.80 $25.80 $25.60 $25.69 $21.73 59,918
2016-08-01 $25.87 $25.92 $25.77 $25.81 $21.83 172,894
2016-07-29 $25.90 $26.00 $25.84 $25.95 $21.95 60,946
2016-07-28 $25.64 $25.71 $25.57 $25.66 $21.71 42,012
2016-07-27 $25.72 $25.73 $25.52 $25.65 $21.70 50,901
2016-07-26 $25.59 $25.63 $25.49 $25.54 $21.61 94,710
2016-07-25 $25.49 $25.51 $25.39 $25.44 $21.52 66,722
2016-07-22 $25.55 $25.55 $25.43 $25.49 $21.56 50,603
2016-07-21 $25.50 $25.58 $25.42 $25.49 $21.56 81,087
2016-07-20 $25.48 $25.59 $25.45 $25.56 $21.62 90,307
2016-07-19 $25.37 $25.39 $25.30 $25.34 $21.44 63,842
2016-07-18 $25.46 $25.60 $25.46 $25.55 $21.61 46,792
2016-07-15 $25.57 $25.57 $25.43 $25.49 $21.56 113,630
2016-07-14 $25.62 $25.68 $25.58 $25.60 $21.66 22,860
2016-07-13 $25.50 $25.55 $25.37 $25.42 $21.50 46,543
2016-07-12 $25.42 $25.50 $25.39 $25.42 $21.50 1,504,398
2016-07-11 $25.03 $25.17 $25.03 $25.09 $21.22 71,457
2016-07-08 $24.70 $24.79 $24.67 $24.77 $20.95 64,630
2016-07-07 $24.58 $24.67 $24.35 $24.43 $20.67 57,804
2016-07-06 $24.33 $24.52 $24.15 $24.51 $20.73 56,877
2016-07-05 $24.71 $24.80 $24.52 $24.56 $20.78 66,381
2016-07-01 $25.01 $25.07 $24.98 $25.04 $21.18 45,275
2016-06-30 $24.75 $24.96 $24.66 $24.93 $21.09 80,828
2016-06-29 $24.57 $24.71 $24.49 $24.65 $20.85 83,180
2016-06-28 $24.09 $24.20 $23.99 $24.19 $20.46 595,470
2016-06-27 $23.62 $23.62 $23.32 $23.56 $19.93 209,361
2016-06-24 $24.13 $24.66 $24.08 $24.08 $20.37 309,318
2016-06-23 $25.94 $26.12 $25.81 $26.11 $22.09 52,352
2016-06-22 $25.62 $25.68 $25.48 $25.48 $21.55 45,118
2016-06-21 $25.53 $25.69 $25.43 $25.52 $21.59 154,383
2016-06-20 $25.45 $25.49 $25.32 $25.32 $21.42 77,330
2016-06-17 $24.63 $24.82 $24.55 $24.77 $20.95 292,664
2016-06-16 $24.59 $24.92 $24.41 $24.90 $20.75 83,806
2016-06-15 $24.92 $25.08 $24.88 $24.90 $20.75 75,889
2016-06-14 $24.84 $24.93 $24.65 $24.78 $20.65 86,777
2016-06-13 $25.13 $25.35 $25.08 $25.11 $20.92 93,685
2016-06-10 $25.73 $25.73 $25.43 $25.49 $21.24 32,264
2016-06-09 $26.17 $26.24 $26.13 $26.17 $21.81 672,073
2016-06-08 $26.58 $26.60 $26.48 $26.50 $22.08 32,876
2016-06-07 $26.41 $26.50 $26.41 $26.44 $22.03 45,232
2016-06-06 $26.16 $26.28 $26.16 $26.25 $21.87 51,983
2016-06-03 $25.92 $26.06 $25.84 $26.06 $21.72 58,274
2016-06-02 $25.68 $25.86 $25.68 $25.83 $21.52 55,821
2016-06-01 $25.70 $25.86 $25.68 $25.82 $21.52 69,838
2016-05-31 $25.98 $26.07 $25.76 $25.85 $21.54 57,078
2016-05-27 $25.96 $25.99 $25.87 $25.94 $21.62 44,403
2016-05-26 $26.04 $26.04 $25.91 $25.98 $21.65 46,622
2016-05-25 $25.79 $25.96 $25.79 $25.95 $21.62 69,328
2016-05-24 $25.46 $25.69 $25.46 $25.66 $21.38 102,182
2016-05-23 $25.30 $25.41 $25.30 $25.33 $21.11 62,577
2016-05-20 $25.44 $25.45 $25.36 $25.37 $21.14 35,102
2016-05-19 $25.25 $25.26 $25.12 $25.25 $21.04 51,828
2016-05-18 $25.42 $25.66 $25.31 $25.40 $21.17 69,962
2016-05-17 $25.55 $25.61 $25.40 $25.42 $21.18 177,149
2016-05-16 $25.28 $25.54 $25.28 $25.51 $21.26 106,338
2016-05-13 $25.28 $25.41 $25.16 $25.23 $21.02 83,958
2016-05-12 $25.53 $25.58 $25.43 $25.51 $21.26 71,463
2016-05-11 $25.53 $25.67 $25.51 $25.56 $21.30 69,402
2016-05-10 $25.57 $25.73 $25.57 $25.71 $21.42 934,410
2016-05-09 $25.39 $25.41 $25.33 $25.33 $21.11 61,602
2016-05-06 $25.26 $25.45 $25.25 $25.42 $21.18 63,529
2016-05-05 $25.41 $25.50 $25.30 $25.35 $21.12 75,112
2016-05-04 $25.51 $25.51 $25.37 $25.44 $21.19 69,465
2016-05-03 $25.90 $25.90 $25.67 $25.69 $21.41 78,567
2016-05-02 $26.11 $26.16 $26.04 $26.13 $21.77 73,533
2016-04-29 $26.06 $26.06 $25.84 $25.94 $21.62 45,802
2016-04-28 $26.01 $26.24 $25.99 $26.03 $21.69 56,670
2016-04-27 $26.24 $26.40 $26.22 $26.35 $21.96 30,425
2016-04-26 $26.30 $26.33 $26.21 $26.31 $21.92 37,695
2016-04-25 $26.20 $26.22 $26.14 $26.20 $21.83 32,437
2016-04-22 $26.28 $26.39 $26.22 $26.34 $21.95 53,422
2016-04-21 $26.41 $26.42 $26.26 $26.29 $21.91 81,682
2016-04-20 $26.46 $26.59 $26.38 $26.45 $22.04 61,415
2016-04-19 $26.36 $26.48 $26.32 $26.46 $22.05 88,115
2016-04-18 $25.76 $26.02 $25.76 $26.01 $21.67 1,253,052
2016-04-15 $25.83 $25.88 $25.77 $25.79 $21.49 73,731
2016-04-14 $25.94 $25.94 $25.83 $25.85 $21.54 44,939
2016-04-13 $25.78 $25.87 $25.73 $25.83 $21.52 60,966
2016-04-12 $25.35 $25.52 $25.16 $25.42 $21.18 1,885,469
2016-04-11 $25.25 $25.30 $25.14 $25.14 $20.95 49,400
2016-04-08 $25.06 $25.16 $25.02 $25.05 $20.87 109,002
2016-04-07 $24.71 $24.79 $24.51 $24.60 $20.50 89,410
2016-04-06 $24.61 $24.93 $24.60 $24.92 $20.77 112,975
2016-04-05 $24.60 $24.61 $24.52 $24.55 $20.46 56,334
2016-04-04 $25.08 $25.11 $25.00 $25.01 $20.84 278,998
2016-04-01 $24.83 $25.09 $24.75 $25.05 $20.87 62,300
2016-03-31 $25.49 $25.50 $25.31 $25.31 $21.09 85,747
2016-03-30 $25.56 $25.66 $25.50 $25.55 $21.29 37,971
2016-03-29 $24.91 $25.33 $24.89 $25.28 $21.07 61,975
2016-03-28 $25.12 $25.12 $24.95 $25.00 $20.83 65,657
2016-03-24 $24.76 $24.89 $24.74 $24.89 $20.74 52,215
2016-03-23 $25.24 $25.24 $25.02 $25.03 $20.86 64,013
2016-03-22 $25.17 $25.37 $25.17 $25.35 $21.12 73,543
2016-03-21 $25.30 $25.40 $25.27 $25.33 $21.11 63,736
2016-03-18 $25.46 $25.48 $25.35 $25.41 $21.17 35,371
2016-03-17 $25.25 $25.50 $25.20 $25.47 $21.22 53,106
2016-03-16 $24.79 $25.21 $24.79 $25.21 $21.01 28,800
2016-03-15 $24.93 $24.96 $24.86 $24.95 $20.79 25,965
2016-03-14 $25.17 $25.25 $25.15 $25.23 $21.02 23,145
2016-03-11 $25.03 $25.26 $25.03 $25.24 $21.03 79,645
2016-03-10 $24.87 $24.98 $24.43 $24.62 $20.52 55,509
2016-03-09 $24.65 $24.74 $24.58 $24.68 $20.57 1,119,073
2016-03-08 $24.67 $24.67 $24.51 $24.53 $20.44 118,016
2016-03-07 $24.58 $24.89 $24.48 $24.80 $20.67 50,300
2016-03-04 $24.77 $24.93 $24.75 $24.82 $20.68 64,211
2016-03-03 $24.42 $24.63 $24.42 $24.63 $20.52 161,018
2016-03-02 $24.16 $24.33 $24.12 $24.32 $20.27 80,481
2016-03-01 $23.91 $24.21 $23.89 $24.18 $20.15 90,830
2016-02-29 $23.69 $23.79 $23.59 $23.61 $19.67 40,494
2016-02-26 $23.83 $23.84 $23.66 $23.69 $19.74 94,478
2016-02-25 $23.67 $23.75 $23.51 $23.74 $19.78 78,890
2016-02-24 $23.18 $23.49 $23.04 $23.46 $19.55 63,760
2016-02-23 $23.73 $23.74 $23.48 $23.50 $19.58 210,522
2016-02-22 $23.80 $23.94 $23.80 $23.89 $19.91 251,864
2016-02-19 $23.49 $23.63 $23.42 $23.60 $19.67 71,487
2016-02-18 $23.88 $23.88 $23.64 $23.67 $19.72 100,707
2016-02-17 $23.52 $23.80 $23.52 $23.75 $19.79 141,779
2016-02-16 $23.28 $23.32 $23.10 $23.31 $19.42 61,230
2016-02-12 $22.54 $22.87 $22.52 $22.86 $19.05 216,512
2016-02-11 $22.49 $22.57 $22.36 $22.51 $18.76 107,019
2016-02-10 $22.98 $23.12 $22.82 $22.83 $19.02 75,690
2016-02-09 $22.72 $22.98 $22.68 $22.88 $19.07 1,288,324
2016-02-08 $23.24 $23.24 $22.95 $23.13 $19.27 100,799
2016-02-05 $23.83 $23.83 $23.49 $23.55 $19.62 50,267
2016-02-04 $23.81 $24.04 $23.78 $23.92 $19.93 105,372
2016-02-03 $23.78 $23.89 $23.38 $23.85 $19.87 105,428
2016-02-02 $23.88 $23.88 $23.59 $23.64 $19.70 56,734
2016-02-01 $24.05 $24.26 $24.02 $24.17 $20.14 71,316
2016-01-29 $23.96 $24.20 $23.94 $24.20 $20.17 134,172
2016-01-28 $23.99 $23.99 $23.65 $23.83 $19.86 67,775
2016-01-27 $23.80 $24.05 $23.64 $23.69 $19.74 99,706
2016-01-26 $23.57 $23.85 $23.54 $23.85 $19.87 127,338
2016-01-25 $23.60 $23.67 $23.42 $23.43 $19.52 269,492
2016-01-22 $23.64 $23.80 $23.63 $23.78 $19.82 173,321
2016-01-21 $22.90 $23.23 $22.71 $23.09 $19.24 417,658
2016-01-20 $22.97 $23.00 $22.48 $22.90 $19.08 149,225
2016-01-19 $23.64 $23.64 $23.28 $23.45 $19.54 318,400
2016-01-15 $23.29 $23.44 $23.12 $23.29 $19.41 173,051
2016-01-14 $23.91 $24.21 $23.76 $24.08 $20.07 510,645
2016-01-13 $24.27 $24.38 $23.74 $23.79 $19.82 1,614,281
2016-01-12 $24.36 $24.36 $24.03 $24.28 $20.23 161,801
2016-01-11 $24.35 $24.35 $23.95 $24.15 $20.12 73,419
2016-01-08 $24.47 $24.47 $24.06 $24.06 $20.05 199,015
2016-01-07 $24.44 $24.58 $24.30 $24.40 $20.33 126,432
2016-01-06 $24.73 $24.91 $24.72 $24.83 $20.69 118,859
2016-01-05 $25.29 $25.31 $25.12 $25.28 $21.07 71,854
2016-01-04 $25.36 $25.38 $25.03 $25.35 $21.12 170,123
2015-12-31 $25.93 $25.96 $25.72 $25.75 $21.46 213,152
2015-12-30 $26.12 $26.18 $25.99 $25.99 $21.66 617,723
2015-12-29 $26.17 $26.30 $26.15 $26.25 $21.87 115,038
2015-12-28 $26.01 $26.01 $25.83 $25.98 $21.65 91,080
2015-12-24 $25.96 $26.12 $25.96 $25.99 $21.66 61,865
2015-12-23 $25.90 $26.09 $25.87 $26.08 $21.73 96,097
2015-12-22 $25.53 $25.67 $25.45 $25.67 $21.39 128,334
2015-12-21 $25.61 $25.63 $25.35 $25.44 $21.20 92,142
2015-12-18 $25.63 $25.70 $25.33 $25.36 $21.13 185,960
2015-12-17 $26.22 $26.22 $25.91 $25.91 $21.30 119,830
2015-12-16 $26.02 $26.27 $25.89 $26.22 $21.55 830,609
2015-12-15 $25.75 $25.89 $25.70 $25.75 $21.17 173,131
2015-12-14 $25.67 $25.70 $25.35 $25.64 $21.08 93,802
2015-12-11 $25.71 $25.75 $25.55 $25.56 $21.01 87,523
2015-12-10 $26.15 $26.18 $26.03 $26.03 $21.40 78,466
2015-12-09 $26.12 $26.33 $25.94 $26.04 $21.40 310,372
2015-12-08 $26.08 $26.19 $26.04 $26.12 $21.47 200,776
2015-12-07 $26.65 $26.65 $26.42 $26.51 $21.79 91,454
2015-12-04 $26.53 $26.83 $26.53 $26.82 $22.05 54,392
2015-12-03 $26.86 $26.86 $26.52 $26.57 $21.84 110,483
2015-12-02 $26.93 $26.93 $26.67 $26.75 $21.99 104,206
2015-12-01 $26.93 $27.01 $26.89 $27.00 $22.19 189,740
2015-11-30 $26.73 $26.80 $26.68 $26.72 $21.96 54,651
2015-11-27 $26.73 $26.76 $26.69 $26.71 $21.95 47,550
2015-11-25 $26.71 $26.79 $26.63 $26.75 $21.99 45,026
2015-11-24 $26.48 $26.72 $26.47 $26.66 $21.91 71,762
2015-11-23 $26.73 $26.76 $26.57 $26.60 $21.86 117,289
2015-11-20 $26.95 $26.95 $26.75 $26.76 $22.00 51,798
2015-11-19 $26.80 $26.94 $26.80 $26.85 $22.07 88,946
2015-11-18 $26.49 $26.70 $26.49 $26.70 $21.94 102,727
2015-11-17 $26.52 $26.57 $26.42 $26.44 $21.73 74,307
2015-11-16 $26.10 $26.39 $26.10 $26.39 $21.69 48,964
2015-11-13 $26.14 $26.21 $26.04 $26.10 $21.45 51,816
2015-11-12 $26.35 $26.45 $26.31 $26.32 $21.63 116,014
2015-11-11 $26.73 $26.75 $26.61 $26.64 $21.89 62,339
2015-11-10 $26.40 $26.55 $26.38 $26.49 $21.77 1,222,450
2015-11-09 $26.71 $26.71 $26.45 $26.57 $21.84 1,577,000
2015-11-06 $26.90 $26.90 $26.73 $26.85 $22.07 256,442
2015-11-05 $27.14 $27.14 $26.96 $27.03 $22.22 58,529
2015-11-04 $27.23 $27.23 $27.00 $27.08 $22.26 44,424
2015-11-03 $27.05 $27.28 $27.03 $27.24 $22.39 103,545
2015-11-02 $27.11 $27.23 $27.08 $27.19 $22.35 108,639
2015-10-30 $27.03 $27.15 $26.98 $26.99 $22.18 56,076
2015-10-29 $26.91 $27.05 $26.91 $27.00 $22.19 76,963
2015-10-28 $27.17 $27.40 $26.96 $27.20 $22.36 72,042
2015-10-27 $27.11 $27.19 $27.00 $27.01 $22.20 147,765
2015-10-26 $27.34 $27.35 $27.25 $27.29 $22.43 86,076
2015-10-23 $27.35 $27.43 $27.30 $27.37 $22.50 67,830
2015-10-22 $27.03 $27.26 $27.03 $27.16 $22.32 78,387
2015-10-21 $27.14 $27.14 $26.85 $26.85 $22.07 70,943
2015-10-20 $26.92 $27.02 $26.89 $26.92 $22.13 84,020
2015-10-19 $27.00 $27.02 $26.91 $26.98 $22.18 55,965
2015-10-16 $27.20 $27.20 $27.04 $27.13 $22.30 80,845
2015-10-15 $26.93 $27.18 $26.90 $27.16 $22.32 116,757
2015-10-14 $26.66 $26.76 $26.60 $26.68 $21.93 86,019
2015-10-13 $26.61 $26.78 $26.55 $26.62 $21.88 87,572
2015-10-12 $26.97 $26.98 $26.87 $26.89 $22.10 57,580
2015-10-09 $27.06 $27.09 $26.90 $26.96 $22.16 612,571
2015-10-08 $26.64 $26.96 $26.58 $26.92 $22.13 152,531
2015-10-07 $26.70 $26.80 $26.55 $26.76 $22.00 99,616
2015-10-06 $26.31 $26.50 $26.31 $26.42 $21.72 133,511
2015-10-05 $26.12 $26.38 $26.12 $26.37 $21.68 111,478
2015-10-02 $25.29 $25.86 $25.27 $25.86 $21.26 239,690
2015-10-01 $25.45 $25.62 $25.22 $25.42 $20.89 147,379
2015-09-30 $25.23 $25.33 $25.09 $25.33 $20.82 235,785
2015-09-29 $24.84 $24.90 $24.72 $24.86 $20.43 101,919
2015-09-28 $25.18 $25.19 $24.85 $24.88 $20.45 192,578
2015-09-25 $25.61 $25.61 $25.32 $25.42 $20.89 61,543
2015-09-24 $25.08 $25.23 $24.92 $25.19 $20.71 128,170
2015-09-23 $25.38 $25.45 $25.17 $25.26 $20.76 87,913
2015-09-22 $25.50 $25.50 $25.23 $25.37 $20.85 52,597
2015-09-21 $26.09 $26.11 $25.89 $25.97 $21.35 59,921
2015-09-18 $26.24 $26.28 $26.00 $26.00 $21.37 115,103
2015-09-17 $26.38 $26.78 $26.38 $26.56 $21.83 137,889
2015-09-16 $26.29 $26.56 $26.29 $26.56 $21.83 223,388
2015-09-15 $25.99 $26.13 $25.92 $26.11 $21.46 59,035
2015-09-14 $25.98 $25.98 $25.84 $25.90 $21.29 48,472
2015-09-11 $26.01 $26.15 $25.92 $26.15 $21.49 51,886
2015-09-10 $26.12 $26.27 $26.01 $26.13 $21.48 1,268,006
2015-09-09 $26.49 $26.51 $26.00 $26.03 $21.40 63,237
2015-09-08 $26.03 $26.12 $25.93 $26.11 $21.46 44,179
2015-09-04 $25.56 $25.56 $25.28 $25.38 $20.86 116,575
2015-09-03 $26.00 $26.20 $25.92 $26.01 $21.38 65,369
2015-09-02 $25.97 $26.02 $25.69 $25.92 $21.31 144,764
2015-09-01 $25.88 $25.88 $25.53 $25.61 $21.05 51,536
2015-08-31 $26.44 $26.48 $26.29 $26.41 $21.71 108,917
2015-08-28 $26.41 $26.61 $26.41 $26.60 $21.86 108,433
2015-08-27 $26.39 $26.68 $26.39 $26.63 $21.89 394,357
2015-08-26 $26.14 $26.32 $25.66 $26.17 $21.51 98,658
2015-08-25 $25.93 $26.53 $25.63 $25.68 $21.11 165,636

SPDR Portfolio Developed World ex-US ETF (SPDW) News Headlines

Recent SPDR Portfolio Developed World ex-US ETF (SPDW) News
Similar Companies to SPDR Portfolio Developed World ex-US ETF (SPDW) 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.