SPDR Portfolio Europe ETF (SPEU) Exchange: NYSE ARCA

Data as of April 19, 2024

$40.35 ($-0.35) -0.86%

SPDR Portfolio Europe ETF - Daily Information
Click for more stock information on SPDR Portfolio Europe ETF.
Daily Information Data
Date April 19, 2024
Open $40.50
Previous Close $40.35
High $40.50
Low $40.22
Adjusted Open $40.50
Previous Adjusted Close $40.35
Adjusted High $40.50
Adjusted Low $40.22

About SPDR Portfolio Europe ETF (SPEU)

In seeking to track the performance of the STOXX® Europe Total Market 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. 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 free-float market capitalization weighted index designed to provide a broad representation of publicly traded Western European companies. The Index represents approximately the top 95% of the free-float market capitalization of each of the following European countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Poland, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Index is reviewed quarterly. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United Kingdom, France and Germany, although this may change from time to time. As of November 30, 2019, the Index comprised 1,443 securities.The Index is sponsored by STOXX (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 Europe ETF (SPEU)

Date Open High Low Close Adj.Close Volume
2024-04-16 $40.50 $40.50 $40.22 $40.35 $40.35 25,328
2024-04-15 $41.40 $41.40 $40.67 $40.70 $40.70 27,599
2024-04-12 $41.10 $41.22 $40.74 $40.77 $40.77 22,594
2024-04-11 $41.51 $41.51 $41.01 $41.47 $41.47 10,126
2024-04-10 $41.34 $41.58 $41.32 $41.46 $41.46 13,780
2024-04-09 $42.10 $42.10 $41.79 $41.91 $41.91 6,770
2024-04-08 $42.09 $42.11 $41.97 $42.05 $42.05 30,166
2024-04-05 $41.63 $41.82 $41.51 $41.80 $41.80 12,842
2024-04-04 $42.33 $42.33 $41.70 $41.70 $41.70 10,759
2024-04-03 $41.73 $42.07 $41.71 $42.03 $42.03 13,215
2024-04-02 $41.71 $41.75 $41.64 $41.71 $41.71 47,770
2024-04-01 $42.19 $42.32 $42.05 $42.14 $42.14 292,752
2024-03-28 $42.11 $42.15 $42.08 $42.08 $42.08 277,035
2024-03-27 $42.05 $42.18 $42.04 $42.18 $42.18 20,449
2024-03-26 $42.06 $42.07 $41.94 $41.94 $41.94 18,609
2024-03-25 $41.85 $42.02 $41.85 $41.90 $41.90 7,075
2024-03-22 $41.91 $41.91 $41.81 $41.84 $41.84 16,799
2024-03-21 $42.00 $42.07 $41.98 $41.98 $41.98 23,919
2024-03-20 $41.57 $42.07 $41.53 $42.07 $42.07 23,634
2024-03-19 $41.54 $41.66 $41.43 $41.58 $41.58 15,341
2024-03-18 $41.74 $41.74 $41.50 $41.52 $41.52 37,318
2024-03-15 $42.05 $42.05 $41.84 $41.90 $41.90 6,190
2024-03-14 $42.26 $42.26 $41.81 $41.98 $41.98 13,464
2024-03-13 $42.28 $42.33 $42.25 $42.28 $42.28 16,545
2024-03-12 $41.89 $42.18 $41.77 $42.18 $42.18 9,508
2024-03-11 $41.70 $41.78 $41.55 $41.77 $41.77 15,610
2024-03-08 $42.08 $42.08 $41.74 $41.77 $41.77 11,829
2024-03-07 $41.72 $41.99 $41.72 $41.95 $41.95 43,471
2024-03-06 $41.28 $41.38 $41.22 $41.32 $41.32 7,039
2024-03-05 $41.02 $41.11 $40.88 $40.90 $40.90 29,591
2024-03-04 $40.98 $41.14 $40.98 $41.07 $41.07 4,782
2024-03-01 $40.89 $41.12 $40.82 $41.12 $41.12 6,866
2024-02-29 $40.94 $40.97 $40.61 $40.75 $40.75 15,933
2024-02-28 $40.74 $40.83 $40.72 $40.78 $40.78 11,205
2024-02-27 $40.86 $40.98 $40.86 $40.98 $40.98 10,460
2024-02-26 $40.96 $40.96 $40.88 $40.91 $40.91 7,331
2024-02-23 $40.93 $40.98 $40.88 $40.96 $40.96 39,914
2024-02-22 $40.80 $40.92 $40.71 $40.87 $40.87 52,565
2024-02-21 $40.34 $40.50 $40.34 $40.50 $40.50 10,275
2024-02-20 $40.47 $40.57 $40.37 $40.42 $40.42 5,478
2024-02-16 $40.31 $40.41 $40.17 $40.24 $40.24 8,861
2024-02-15 $39.95 $40.24 $39.95 $40.17 $40.17 1,041,445
2024-02-14 $39.56 $39.82 $39.56 $39.82 $39.82 89,259
2024-02-13 $39.37 $39.41 $39.10 $39.36 $39.36 1,391,029
2024-02-12 $39.89 $40.05 $39.87 $39.94 $39.94 5,172
2024-02-09 $39.78 $39.91 $39.71 $39.86 $39.86 7,625
2024-02-08 $39.87 $39.87 $39.70 $39.80 $39.80 2,726
2024-02-07 $39.86 $39.86 $39.70 $39.80 $39.80 6,382
2024-02-06 $39.56 $39.90 $39.56 $39.90 $39.90 12,751
2024-02-05 $39.60 $39.70 $39.40 $39.56 $39.56 10,569
2024-02-02 $39.89 $39.90 $39.67 $39.86 $39.86 12,959
2024-02-01 $39.96 $40.24 $39.84 $40.21 $40.21 4,538
2024-01-31 $40.24 $40.31 $39.84 $39.84 $39.84 36,019
2024-01-30 $40.12 $40.14 $40.04 $40.12 $40.12 6,878
2024-01-29 $39.85 $40.13 $39.78 $40.13 $40.13 6,749
2024-01-26 $40.00 $40.08 $39.95 $40.00 $40.00 7,988
2024-01-25 $39.46 $39.60 $39.40 $39.60 $39.60 16,153
2024-01-24 $39.65 $39.65 $39.44 $39.44 $39.44 7,814
2024-01-23 $39.02 $39.09 $38.88 $39.06 $39.06 9,865
2024-01-22 $39.15 $39.23 $39.09 $39.18 $39.18 14,335
2024-01-19 $38.91 $39.10 $38.82 $39.07 $39.07 9,226
2024-01-18 $38.90 $39.04 $38.80 $39.04 $39.04 7,395
2024-01-17 $38.57 $38.73 $38.40 $38.73 $38.73 7,530
2024-01-16 $39.13 $39.27 $38.96 $39.02 $39.02 14,980
2024-01-12 $39.84 $39.96 $39.71 $39.79 $39.79 16,285
2024-01-11 $39.85 $39.85 $39.36 $39.70 $39.70 13,909
2024-01-10 $39.69 $39.88 $39.67 $39.82 $39.82 8,651
2024-01-09 $39.65 $39.77 $39.62 $39.68 $39.68 30,350
2024-01-08 $39.79 $40.09 $39.78 $40.06 $40.06 10,734
2024-01-05 $39.56 $39.92 $39.55 $39.64 $39.64 47,132
2024-01-04 $39.59 $39.89 $39.59 $39.72 $39.72 9,706
2024-01-03 $39.40 $39.57 $39.40 $39.47 $39.47 10,051
2024-01-02 $39.84 $39.99 $39.75 $39.80 $39.80 361,927
2023-12-29 $40.30 $40.41 $40.25 $40.32 $40.32 7,041
2023-12-28 $40.41 $40.55 $40.24 $40.24 $40.24 24,181
2023-12-27 $40.34 $40.58 $40.34 $40.58 $40.58 11,140
2023-12-26 $40.14 $40.39 $40.14 $40.35 $40.35 6,178
2023-12-22 $40.20 $40.21 $40.10 $40.10 $40.10 6,046
2023-12-21 $39.96 $40.06 $39.80 $40.06 $40.06 6,263
2023-12-20 $39.87 $39.96 $39.46 $39.50 $39.50 8,379
2023-12-19 $39.75 $39.94 $39.75 $39.93 $39.93 22,354
2023-12-18 $39.59 $39.59 $39.43 $39.53 $39.53 10,608
2023-12-15 $39.73 $39.76 $39.56 $39.57 $39.42 8,629
2023-12-14 $39.89 $40.11 $39.77 $39.96 $39.81 13,505
2023-12-13 $39.02 $39.47 $38.81 $39.47 $39.32 14,011
2023-12-12 $38.89 $38.97 $38.78 $38.96 $38.96 21,099
2023-12-11 $38.74 $38.94 $38.73 $38.89 $38.89 21,705
2023-12-08 $38.74 $38.89 $38.72 $38.84 $38.84 9,765
2023-12-07 $38.54 $38.72 $38.48 $38.63 $38.63 7,730
2023-12-06 $38.79 $38.79 $38.46 $38.46 $38.46 6,209
2023-12-05 $38.45 $38.58 $38.41 $38.44 $38.44 24,182
2023-12-04 $38.44 $38.55 $38.37 $38.53 $38.53 9,337
2023-12-01 $38.33 $38.82 $38.33 $38.71 $38.71 31,049
2023-11-30 $38.26 $38.41 $38.23 $38.35 $38.35 14,112
2023-11-29 $38.46 $38.56 $38.36 $38.44 $38.44 8,344
2023-11-28 $38.17 $38.40 $38.16 $38.25 $38.25 12,727
2023-11-27 $38.29 $38.34 $38.19 $38.26 $38.26 10,522
2023-11-24 $38.20 $38.38 $38.20 $38.37 $38.37 4,463
2023-11-22 $37.93 $38.03 $37.79 $38.03 $38.03 6,323
2023-11-21 $38.06 $38.09 $37.95 $38.00 $38.00 4,110
2023-11-20 $37.90 $38.18 $37.90 $38.08 $38.08 38,343
2023-11-17 $37.73 $37.94 $37.73 $37.91 $37.91 30,562
2023-11-16 $37.45 $37.53 $37.35 $37.41 $37.41 11,377
2023-11-15 $37.59 $37.62 $37.50 $37.53 $37.53 22,193
2023-11-14 $37.21 $37.55 $37.17 $37.49 $37.49 37,449
2023-11-13 $36.15 $36.46 $35.96 $36.40 $36.40 94,355
2023-11-10 $36.09 $36.38 $35.85 $36.32 $36.32 33,788
2023-11-09 $36.52 $36.56 $36.14 $36.20 $36.20 22,566
2023-11-08 $36.14 $36.29 $36.06 $36.15 $36.15 6,484
2023-11-07 $35.96 $36.10 $35.95 $35.99 $35.99 15,795
2023-11-06 $36.27 $36.37 $36.11 $36.19 $36.19 10,667
2023-11-03 $36.28 $36.39 $36.19 $36.31 $36.31 17,193
2023-11-02 $35.93 $36.01 $35.74 $35.95 $35.95 30,122
2023-11-01 $34.98 $35.22 $34.91 $35.17 $35.17 98,993
2023-10-31 $34.95 $35.02 $34.83 $34.99 $34.99 70,492
2023-10-30 $34.81 $34.93 $34.70 $34.87 $34.87 26,347
2023-10-27 $34.74 $34.74 $34.30 $34.39 $34.39 27,373
2023-10-26 $34.73 $34.75 $34.51 $34.60 $34.60 102,474
2023-10-25 $34.88 $35.10 $34.75 $34.80 $34.80 14,206
2023-10-24 $35.00 $35.08 $34.89 $35.06 $35.06 8,129
2023-10-23 $34.75 $35.08 $34.66 $34.93 $34.93 12,915
2023-10-20 $35.05 $35.09 $34.85 $34.89 $34.89 18,402
2023-10-19 $35.41 $35.46 $35.18 $35.19 $35.19 11,443
2023-10-18 $35.79 $35.80 $35.44 $35.44 $35.44 14,982
2023-10-17 $35.80 $36.23 $35.80 $36.18 $36.18 41,216
2023-10-16 $35.99 $36.20 $35.95 $36.16 $36.16 35,718
2023-10-13 $36.07 $36.17 $35.75 $35.85 $35.85 54,464
2023-10-12 $36.59 $36.59 $36.10 $36.24 $36.24 9,106
2023-10-11 $36.60 $36.66 $36.45 $36.59 $36.59 10,879
2023-10-10 $36.27 $36.50 $36.24 $36.34 $36.34 149,635
2023-10-09 $35.53 $35.87 $35.53 $35.79 $35.79 22,802
2023-10-06 $35.64 $36.03 $35.60 $35.92 $35.92 15,915
2023-10-05 $35.35 $35.51 $35.25 $35.45 $35.45 9,209
2023-10-04 $35.33 $35.37 $34.96 $35.27 $35.27 25,099
2023-10-03 $35.32 $35.32 $35.00 $35.06 $35.06 52,432
2023-10-02 $35.85 $35.85 $35.37 $35.50 $35.50 58,970
2023-09-29 $36.49 $36.50 $36.06 $36.11 $36.11 5,383
2023-09-28 $35.79 $36.12 $35.79 $36.03 $36.03 5,459
2023-09-27 $35.93 $35.93 $35.45 $35.71 $35.71 23,152
2023-09-26 $36.05 $36.12 $35.75 $35.87 $35.87 20,889
2023-09-25 $36.19 $36.37 $36.07 $36.34 $36.34 31,240
2023-09-22 $36.71 $36.82 $36.54 $36.57 $36.57 12,485
2023-09-21 $36.95 $36.95 $36.62 $36.65 $36.65 19,655
2023-09-20 $37.42 $37.61 $37.14 $37.18 $37.18 25,126
2023-09-19 $37.10 $37.13 $36.92 $37.06 $37.06 50,689
2023-09-18 $37.05 $37.12 $36.92 $37.07 $37.07 29,617
2023-09-15 $37.68 $37.72 $37.44 $37.44 $37.44 42,123
2023-09-14 $37.38 $37.60 $37.25 $37.52 $37.52 67,509
2023-09-13 $37.18 $37.28 $37.06 $37.08 $37.08 40,688
2023-09-12 $37.25 $37.40 $37.19 $37.26 $37.26 2,243,762
2023-09-11 $37.41 $37.57 $37.35 $37.53 $37.53 27,377
2023-09-08 $37.12 $37.21 $37.06 $37.08 $37.08 19,322
2023-09-07 $37.06 $37.16 $36.96 $37.08 $37.08 53,848
2023-09-06 $37.24 $37.32 $37.05 $37.23 $37.23 42,863
2023-09-05 $37.65 $37.65 $37.33 $37.34 $37.34 69,688
2023-09-01 $38.22 $38.22 $37.70 $37.82 $37.82 13,495
2023-08-31 $38.15 $38.17 $37.82 $37.96 $37.96 48,686
2023-08-30 $38.42 $38.44 $38.20 $38.27 $38.27 24,514
2023-08-29 $37.70 $38.31 $37.70 $38.29 $38.29 113,065
2023-08-28 $37.59 $37.76 $37.59 $37.74 $37.74 19,343
2023-08-25 $37.36 $37.46 $37.05 $37.36 $37.36 31,080
2023-08-24 $37.47 $37.49 $37.13 $37.13 $37.13 50,259
2023-08-23 $37.41 $37.67 $37.39 $37.61 $37.61 13,412
2023-08-22 $37.61 $37.61 $37.31 $37.35 $37.35 23,878
2023-08-21 $37.42 $37.50 $37.23 $37.44 $37.44 19,713
2023-08-18 $37.01 $37.32 $36.96 $37.27 $37.27 58,297
2023-08-17 $37.73 $37.73 $37.29 $37.35 $37.35 34,151
2023-08-16 $37.83 $37.98 $37.62 $37.64 $37.64 37,715
2023-08-15 $38.17 $38.18 $37.83 $37.88 $37.88 44,037
2023-08-14 $38.11 $38.41 $38.00 $38.35 $38.35 57,841
2023-08-11 $38.44 $38.56 $38.34 $38.41 $38.41 90,007
2023-08-10 $38.95 $39.24 $38.68 $38.74 $38.74 73,250
2023-08-09 $38.67 $38.79 $38.54 $38.63 $38.63 3,600,810
2023-08-08 $38.31 $38.58 $38.29 $38.56 $38.56 51,740
2023-08-07 $38.66 $38.80 $38.49 $38.80 $38.80 29,294
2023-08-04 $38.52 $38.82 $38.41 $38.41 $38.41 37,641
2023-08-03 $38.17 $38.46 $38.14 $38.39 $38.39 27,595
2023-08-02 $38.68 $38.68 $38.41 $38.49 $38.49 30,599
2023-08-01 $39.22 $39.33 $39.04 $39.10 $39.10 170,878
2023-07-31 $39.74 $39.82 $39.53 $39.65 $39.65 45,548
2023-07-28 $39.53 $39.72 $39.51 $39.62 $39.62 29,034
2023-07-27 $39.80 $39.80 $39.27 $39.32 $39.32 35,117
2023-07-26 $39.16 $39.59 $39.16 $39.53 $39.53 363,786
2023-07-25 $39.29 $39.54 $39.25 $39.48 $39.48 61,631
2023-07-24 $39.39 $39.48 $39.28 $39.40 $39.40 37,712
2023-07-21 $39.54 $39.60 $39.40 $39.53 $39.53 20,925
2023-07-20 $39.59 $39.64 $39.35 $39.42 $39.42 31,510
2023-07-19 $39.65 $39.67 $39.48 $39.59 $39.59 22,078
2023-07-18 $39.38 $39.59 $39.34 $39.57 $39.57 19,071
2023-07-17 $39.29 $39.39 $39.28 $39.36 $39.36 69,359
2023-07-14 $39.65 $39.65 $39.42 $39.45 $39.45 21,133
2023-07-13 $39.47 $39.64 $39.46 $39.55 $39.55 51,758
2023-07-12 $38.80 $39.03 $38.75 $39.01 $39.01 273,785
2023-07-11 $37.97 $38.10 $37.87 $38.10 $38.10 25,638
2023-07-10 $37.56 $37.74 $37.55 $37.71 $37.71 45,272
2023-07-07 $37.34 $37.69 $37.34 $37.53 $37.53 13,536
2023-07-06 $37.40 $37.40 $37.01 $37.25 $37.25 22,960
2023-07-05 $38.14 $38.14 $37.89 $37.95 $37.95 41,379
2023-07-03 $38.39 $38.47 $38.34 $38.45 $38.45 18,911
2023-06-30 $38.41 $38.57 $38.41 $38.51 $38.51 62,910
2023-06-29 $37.85 $37.97 $37.85 $37.97 $37.97 35,736
2023-06-28 $38.00 $38.06 $37.93 $37.99 $37.99 58,480
2023-06-27 $37.74 $38.06 $37.67 $38.06 $38.06 50,261
2023-06-26 $37.65 $37.76 $37.64 $37.70 $37.70 38,963
2023-06-23 $37.58 $37.74 $37.52 $37.64 $37.64 30,791
2023-06-22 $37.98 $38.10 $37.92 $38.09 $38.09 45,880
2023-06-21 $38.14 $38.33 $38.01 $38.22 $38.22 81,691
2023-06-20 $38.40 $38.40 $38.15 $38.25 $38.25 31,813
2023-06-16 $39.78 $39.78 $39.45 $39.45 $38.75 35,786
2023-06-15 $39.25 $39.57 $39.25 $39.52 $38.82 30,814
2023-06-14 $39.14 $39.23 $38.85 $38.98 $38.29 21,986
2023-06-13 $38.84 $38.93 $38.74 $38.82 $38.13 76,575
2023-06-12 $38.61 $38.65 $38.45 $38.63 $37.95 45,007
2023-06-09 $38.48 $38.52 $38.37 $38.48 $37.80 294,023
2023-06-08 $38.48 $38.67 $38.48 $38.67 $37.99 22,109
2023-06-07 $38.45 $38.50 $38.18 $38.18 $37.50 19,735
2023-06-06 $38.19 $38.41 $38.19 $38.37 $37.69 23,550
2023-06-05 $38.39 $38.39 $38.15 $38.24 $37.56 18,400
2023-06-02 $38.45 $38.52 $38.38 $38.42 $37.74 189,043
2023-06-01 $37.69 $38.09 $37.67 $38.01 $37.34 23,566
2023-05-31 $37.63 $37.66 $37.28 $37.58 $36.92 37,407
2023-05-30 $38.32 $38.32 $37.86 $37.97 $37.30 37,649
2023-05-26 $38.21 $38.41 $38.16 $38.35 $38.35 25,760
2023-05-25 $38.01 $38.03 $37.85 $38.01 $38.01 40,839
2023-05-24 $38.30 $38.30 $38.02 $38.08 $38.08 40,176
2023-05-23 $39.01 $39.03 $38.66 $38.66 $38.66 18,604
2023-05-22 $39.23 $39.33 $39.15 $39.26 $39.26 34,666
2023-05-19 $39.24 $39.32 $39.22 $39.29 $39.29 122,539
2023-05-18 $38.98 $38.98 $38.79 $38.98 $38.98 28,937
2023-05-17 $38.96 $39.11 $38.75 $39.06 $39.06 45,237
2023-05-16 $39.07 $39.07 $38.91 $38.94 $38.94 57,937
2023-05-15 $39.16 $39.34 $39.12 $39.34 $39.34 32,967
2023-05-12 $39.12 $39.17 $38.90 $39.01 $39.01 24,020
2023-05-11 $39.01 $39.16 $38.89 $39.12 $39.12 24,213
2023-05-10 $39.43 $39.43 $39.05 $39.30 $39.30 19,824
2023-05-09 $39.15 $39.43 $39.15 $39.34 $39.34 104,847
2023-05-08 $39.79 $39.79 $39.64 $39.69 $39.69 23,241
2023-05-05 $39.24 $39.70 $39.20 $39.63 $39.63 26,885
2023-05-04 $39.09 $39.25 $38.95 $39.10 $39.10 25,602
2023-05-03 $39.33 $39.56 $39.27 $39.29 $39.29 19,462
2023-05-02 $39.22 $39.22 $38.96 $39.18 $39.18 36,457
2023-05-01 $39.72 $39.74 $39.58 $39.58 $39.58 107,592
2023-04-28 $39.35 $39.67 $39.33 $39.65 $39.65 29,761
2023-04-27 $39.32 $39.56 $39.23 $39.56 $39.56 19,883
2023-04-26 $39.41 $39.41 $39.07 $39.14 $39.14 19,706
2023-04-25 $39.50 $39.50 $39.10 $39.12 $39.12 84,487
2023-04-24 $39.64 $39.74 $39.61 $39.74 $39.74 43,434
2023-04-21 $39.38 $39.61 $39.29 $39.59 $39.59 37,163
2023-04-20 $39.18 $39.41 $39.18 $39.31 $39.31 33,252
2023-04-19 $39.27 $39.41 $39.27 $39.36 $39.36 62,575
2023-04-18 $39.40 $39.46 $39.35 $39.44 $39.44 47,583
2023-04-17 $39.22 $39.25 $39.04 $39.19 $39.19 41,497
2023-04-14 $39.50 $39.50 $39.20 $39.37 $39.37 51,329
2023-04-13 $39.19 $39.46 $39.17 $39.43 $39.43 611,630
2023-04-12 $38.99 $39.11 $38.79 $38.85 $38.85 21,786
2023-04-11 $38.53 $38.66 $38.49 $38.55 $38.55 33,562
2023-04-10 $38.20 $38.41 $38.14 $38.40 $38.40 45,485
2023-04-06 $38.21 $38.52 $38.21 $38.44 $38.44 48,629
2023-04-05 $38.17 $38.24 $38.00 $38.07 $38.07 22,932
2023-04-04 $38.38 $38.42 $38.24 $38.33 $38.33 12,307
2023-04-03 $38.04 $38.30 $38.01 $38.30 $38.30 171,434
2023-03-31 $38.02 $38.15 $37.95 $38.03 $38.03 25,020
2023-03-30 $37.90 $37.96 $37.84 $37.90 $37.90 15,851
2023-03-29 $37.17 $37.34 $37.16 $37.31 $37.31 54,612
2023-03-28 $36.69 $36.85 $36.64 $36.74 $36.74 16,164
2023-03-27 $36.75 $36.85 $36.59 $36.82 $36.82 42,993
2023-03-24 $36.22 $36.44 $36.02 $36.42 $36.42 69,132
2023-03-23 $37.04 $37.26 $36.43 $36.61 $36.61 526,064
2023-03-22 $36.94 $37.41 $36.73 $36.73 $36.73 174,668
2023-03-21 $36.95 $36.97 $36.71 $36.94 $36.94 86,098
2023-03-20 $35.98 $36.28 $35.98 $36.22 $36.22 23,051
2023-03-17 $35.80 $35.84 $35.54 $35.71 $35.55 18,686
2023-03-16 $35.43 $36.30 $35.43 $36.30 $36.13 45,312
2023-03-15 $35.42 $35.78 $35.22 $35.75 $35.59 30,151
2023-03-14 $36.92 $37.12 $36.87 $37.12 $36.95 27,472
2023-03-13 $36.22 $36.62 $36.19 $36.47 $36.47 22,692
2023-03-10 $37.09 $37.15 $36.65 $36.67 $36.67 42,684
2023-03-09 $37.35 $37.44 $36.95 $36.98 $36.98 77,318
2023-03-08 $37.27 $37.41 $37.19 $37.37 $37.37 34,309
2023-03-07 $37.86 $37.86 $37.19 $37.22 $37.22 64,766
2023-03-06 $38.03 $38.14 $37.95 $38.04 $38.04 110,139
2023-03-03 $37.79 $38.10 $37.68 $38.07 $38.07 83,936
2023-03-02 $37.29 $37.64 $37.22 $37.59 $37.59 24,511
2023-03-01 $37.70 $37.72 $37.40 $37.55 $37.55 66,089
2023-02-28 $37.63 $37.65 $37.33 $37.35 $37.35 24,912
2023-02-27 $37.59 $37.76 $37.59 $37.68 $37.68 16,349
2023-02-24 $37.16 $37.19 $36.98 $37.19 $37.19 21,820
2023-02-23 $37.78 $37.78 $37.44 $37.74 $37.74 23,772
2023-02-22 $37.64 $37.74 $37.47 $37.49 $37.49 20,613
2023-02-21 $37.91 $38.01 $37.73 $37.78 $37.78 20,944
2023-02-17 $37.84 $38.20 $37.78 $38.15 $38.15 24,531
2023-02-16 $37.87 $38.22 $37.82 $37.94 $37.94 30,973
2023-02-15 $37.85 $38.20 $37.85 $38.16 $38.16 19,710
2023-02-14 $38.01 $38.40 $37.90 $38.27 $38.27 32,764
2023-02-13 $37.77 $38.09 $37.77 $38.07 $38.07 48,374
2023-02-10 $37.61 $37.62 $37.41 $37.61 $37.61 45,758
2023-02-09 $38.34 $38.34 $37.85 $37.91 $37.91 722,004
2023-02-08 $37.98 $38.02 $37.76 $37.79 $37.79 21,366
2023-02-07 $37.48 $37.96 $37.39 $37.95 $37.95 41,510
2023-02-06 $37.67 $37.73 $37.51 $37.70 $37.70 52,137
2023-02-03 $38.07 $38.40 $38.03 $38.04 $38.04 38,108
2023-02-02 $38.57 $38.57 $38.23 $38.46 $38.46 192,047
2023-02-01 $37.95 $38.48 $37.70 $38.33 $38.33 56,712
2023-01-31 $37.60 $37.93 $37.52 $37.92 $37.92 120,552
2023-01-30 $37.78 $37.90 $37.61 $37.67 $37.67 36,391
2023-01-27 $37.76 $38.01 $37.73 $37.90 $37.90 137,616
2023-01-26 $38.01 $38.04 $37.73 $38.02 $38.02 50,142
2023-01-25 $37.61 $38.02 $37.59 $38.00 $38.00 498,061
2023-01-24 $37.68 $37.91 $37.57 $37.88 $37.88 121,901
2023-01-23 $37.63 $37.99 $37.63 $37.94 $37.94 25,646
2023-01-20 $37.42 $37.74 $37.42 $37.73 $37.73 25,687
2023-01-19 $37.47 $37.53 $37.24 $37.46 $37.46 61,381
2023-01-18 $38.26 $38.26 $37.62 $37.62 $37.62 37,427
2023-01-17 $37.85 $37.90 $37.68 $37.75 $37.75 29,515
2023-01-13 $37.29 $37.71 $37.29 $37.71 $37.71 45,879
2023-01-12 $37.29 $37.58 $36.94 $37.47 $37.47 20,496
2023-01-11 $36.91 $37.05 $36.79 $37.03 $37.03 1,580,460
2023-01-10 $36.62 $36.78 $36.50 $36.72 $36.72 26,206
2023-01-09 $36.69 $36.94 $36.56 $36.60 $36.60 34,508
2023-01-06 $35.62 $36.37 $35.51 $36.35 $36.35 10,757
2023-01-05 $35.48 $35.58 $35.39 $35.44 $35.44 33,125
2023-01-04 $35.73 $35.88 $35.51 $35.72 $35.72 26,131
2023-01-03 $35.28 $35.39 $34.95 $35.08 $35.08 23,024
2022-12-30 $34.93 $35.00 $34.67 $34.69 $34.69 37,069
2022-12-29 $34.96 $35.22 $34.96 $35.11 $35.11 16,539
2022-12-28 $35.02 $35.06 $34.56 $34.58 $34.58 41,010
2022-12-27 $34.90 $34.98 $34.80 $34.90 $34.90 29,915
2022-12-23 $34.61 $34.87 $34.57 $34.81 $34.81 16,481
2022-12-22 $34.86 $34.86 $34.39 $34.70 $34.70 42,703
2022-12-21 $34.81 $35.10 $34.79 $35.02 $35.02 69,517
2022-12-20 $34.44 $34.66 $34.44 $34.55 $34.55 64,830
2022-12-19 $34.69 $34.69 $34.41 $34.50 $34.50 18,893
2022-12-16 $34.76 $34.87 $34.57 $34.70 $34.70 20,615
2022-12-15 $35.57 $35.57 $35.02 $35.13 $35.13 24,269
2022-12-14 $36.09 $36.36 $35.98 $36.08 $36.08 67,480
2022-12-13 $36.51 $36.57 $35.91 $36.01 $36.01 83,170
2022-12-12 $35.42 $35.52 $35.30 $35.52 $35.52 57,656
2022-12-09 $35.45 $35.64 $35.36 $35.39 $35.39 1,183,583
2022-12-08 $35.18 $35.41 $35.07 $35.35 $35.35 61,962
2022-12-07 $35.30 $35.41 $35.14 $35.26 $35.26 348,561
2022-12-06 $35.49 $35.51 $35.14 $35.26 $35.26 30,414
2022-12-05 $35.82 $35.85 $35.45 $35.50 $35.50 50,456
2022-12-02 $35.59 $35.96 $35.59 $35.89 $35.89 53,728
2022-12-01 $35.88 $35.94 $35.66 $35.84 $35.84 277,274
2022-11-30 $35.08 $35.50 $34.79 $35.45 $35.45 30,363
2022-11-29 $34.88 $34.95 $34.73 $34.79 $34.79 15,347
2022-11-28 $35.10 $35.16 $34.67 $34.71 $34.71 24,769
2022-11-25 $35.09 $35.30 $35.08 $35.23 $35.23 21,815
2022-11-23 $34.67 $35.04 $34.67 $35.00 $35.00 25,786
2022-11-22 $34.31 $34.63 $34.29 $34.62 $34.62 1,386,139
2022-11-21 $34.11 $34.15 $34.00 $34.15 $34.15 32,733
2022-11-18 $34.45 $34.45 $34.23 $34.33 $34.33 13,120
2022-11-17 $33.93 $34.23 $33.87 $34.23 $34.23 8,341
2022-11-16 $34.39 $34.39 $34.18 $34.30 $34.30 30,010
2022-11-15 $34.78 $34.78 $33.92 $34.34 $34.34 12,340
2022-11-14 $34.34 $34.55 $34.22 $34.22 $34.22 13,017
2022-11-11 $34.15 $34.64 $34.12 $34.59 $34.59 15,763
2022-11-10 $33.47 $33.86 $33.29 $33.86 $33.86 22,648
2022-11-09 $32.26 $32.44 $32.09 $32.09 $32.09 270,227
2022-11-08 $32.23 $32.65 $32.20 $32.45 $32.45 49,966
2022-11-07 $32.07 $32.21 $31.95 $32.10 $32.10 12,371
2022-11-04 $31.63 $31.93 $31.39 $31.91 $31.91 15,911
2022-11-03 $30.35 $30.68 $30.35 $30.56 $30.56 9,126
2022-11-02 $31.38 $31.76 $30.84 $30.84 $30.84 27,923
2022-11-01 $31.82 $31.82 $31.28 $31.41 $31.41 19,555
2022-10-31 $31.21 $31.26 $31.14 $31.19 $31.19 15,191
2022-10-28 $31.21 $31.54 $31.21 $31.54 $31.54 7,113
2022-10-27 $31.40 $31.57 $31.21 $31.21 $31.21 32,169
2022-10-26 $31.28 $31.70 $31.22 $31.51 $31.51 17,813
2022-10-25 $30.66 $31.17 $30.66 $31.16 $31.16 820,064
2022-10-24 $30.38 $30.57 $30.28 $30.45 $30.45 13,072
2022-10-21 $29.49 $30.22 $29.45 $30.22 $30.22 16,027
2022-10-20 $30.05 $30.08 $29.63 $29.71 $29.71 39,645
2022-10-19 $29.90 $30.04 $29.62 $29.79 $29.79 21,552
2022-10-18 $30.48 $30.48 $30.13 $30.29 $30.29 44,475
2022-10-17 $29.82 $30.06 $29.82 $29.92 $29.92 21,300
2022-10-14 $29.65 $29.73 $29.00 $29.01 $29.01 22,149
2022-10-13 $28.24 $29.57 $28.16 $29.44 $29.44 27,049
2022-10-12 $28.65 $28.79 $28.63 $28.66 $28.66 12,432
2022-10-11 $28.82 $29.17 $28.61 $28.71 $28.71 567,901
2022-10-10 $29.21 $29.21 $28.84 $28.98 $28.98 36,177
2022-10-07 $29.46 $29.46 $29.09 $29.15 $29.15 30,492
2022-10-06 $29.91 $30.00 $29.67 $29.71 $29.71 47,406
2022-10-05 $30.18 $30.47 $29.95 $30.33 $30.33 23,496
2022-10-04 $30.40 $30.85 $30.37 $30.79 $30.79 12,098
2022-10-03 $29.09 $29.51 $29.09 $29.40 $29.40 25,812
2022-09-30 $28.72 $29.17 $28.72 $28.80 $28.80 17,560
2022-09-29 $28.57 $28.80 $28.32 $28.78 $28.78 25,592
2022-09-28 $28.37 $29.23 $28.30 $29.20 $29.20 47,881
2022-09-27 $28.81 $28.93 $28.25 $28.41 $28.41 20,617
2022-09-26 $28.75 $28.97 $28.42 $28.56 $28.56 178,139
2022-09-23 $29.36 $29.36 $28.83 $29.02 $29.02 22,466
2022-09-22 $30.40 $30.40 $30.02 $30.20 $30.20 19,543
2022-09-21 $30.80 $31.00 $30.38 $30.41 $30.41 42,891
2022-09-20 $30.90 $30.95 $30.59 $30.78 $30.78 100,624
2022-09-19 $30.94 $31.45 $30.94 $31.45 $31.45 16,773
2022-09-16 $31.48 $31.63 $31.35 $31.57 $31.42 22,408
2022-09-15 $32.10 $32.10 $31.76 $31.80 $31.65 17,987
2022-09-14 $32.05 $32.15 $31.91 $32.12 $31.97 13,940
2022-09-13 $32.60 $32.67 $32.06 $32.11 $32.11 32,619
2022-09-12 $33.22 $33.41 $33.19 $33.23 $33.23 52,725
2022-09-09 $32.43 $32.66 $32.43 $32.63 $32.63 12,832
2022-09-08 $31.34 $31.80 $31.31 $31.77 $31.77 41,119
2022-09-07 $31.30 $31.87 $31.30 $31.87 $31.87 18,303
2022-09-06 $31.66 $31.70 $31.37 $31.40 $31.40 25,822
2022-09-02 $31.90 $32.14 $31.28 $31.31 $31.31 49,479
2022-09-01 $31.42 $31.50 $31.14 $31.49 $31.49 64,417
2022-08-31 $32.25 $32.27 $32.01 $32.02 $32.02 18,335
2022-08-30 $32.71 $32.75 $32.19 $32.27 $32.27 47,757
2022-08-29 $32.46 $32.65 $32.41 $32.50 $32.50 16,390
2022-08-26 $33.45 $33.45 $32.46 $32.49 $32.49 25,916
2022-08-25 $33.16 $33.45 $33.13 $33.45 $33.45 15,773
2022-08-24 $33.00 $33.26 $32.94 $33.15 $33.15 27,053
2022-08-23 $33.02 $33.35 $33.02 $33.12 $33.12 36,150
2022-08-22 $33.31 $33.36 $33.06 $33.10 $33.10 135,405
2022-08-19 $34.05 $34.05 $33.82 $33.91 $33.91 733,445
2022-08-18 $34.44 $34.45 $34.22 $34.30 $34.30 60,637
2022-08-17 $34.44 $34.66 $34.30 $34.49 $34.49 62,635
2022-08-16 $34.65 $34.92 $34.65 $34.85 $34.85 45,836
2022-08-15 $34.75 $34.84 $34.67 $34.79 $34.79 49,099
2022-08-12 $34.89 $35.14 $34.78 $35.12 $35.12 64,787
2022-08-11 $35.11 $35.17 $34.90 $34.90 $34.90 10,124
2022-08-10 $34.83 $35.06 $34.83 $34.97 $34.97 24,326
2022-08-09 $34.39 $34.43 $34.13 $34.17 $34.17 253,162
2022-08-08 $34.53 $34.66 $34.32 $34.37 $34.37 20,132
2022-08-05 $34.19 $34.32 $34.02 $34.24 $34.24 48,188
2022-08-04 $34.37 $34.61 $34.37 $34.59 $34.59 25,960
2022-08-03 $34.18 $34.37 $34.09 $34.32 $34.32 29,391
2022-08-02 $34.26 $34.32 $34.03 $34.03 $34.03 11,779
2022-08-01 $34.57 $34.70 $34.41 $34.51 $34.51 18,055
2022-07-29 $34.22 $34.61 $34.22 $34.61 $34.61 7,851
2022-07-28 $33.76 $34.11 $33.59 $34.09 $34.09 17,144
2022-07-27 $33.40 $33.89 $33.30 $33.86 $33.86 26,741
2022-07-26 $33.28 $33.28 $33.07 $33.11 $33.11 16,563
2022-07-25 $33.67 $33.68 $33.49 $33.62 $33.62 11,879
2022-07-22 $33.64 $33.64 $33.20 $33.32 $33.32 10,034
2022-07-21 $33.01 $33.42 $32.99 $33.42 $33.42 29,870
2022-07-20 $33.21 $33.25 $32.84 $33.01 $33.01 24,195
2022-07-19 $33.06 $33.42 $33.06 $33.40 $33.40 17,648
2022-07-18 $32.68 $32.77 $32.33 $32.34 $32.34 30,099
2022-07-15 $31.80 $32.11 $31.75 $32.08 $32.08 14,923
2022-07-14 $31.29 $31.52 $31.04 $31.49 $31.49 41,441
2022-07-13 $31.64 $32.20 $31.61 $32.07 $32.07 63,571
2022-07-12 $32.02 $32.36 $31.96 $32.05 $32.05 1,195,190
2022-07-11 $32.12 $32.26 $32.00 $32.00 $32.00 13,174
2022-07-08 $32.42 $32.65 $32.29 $32.54 $32.54 11,143
2022-07-07 $32.23 $32.49 $32.23 $32.49 $32.49 84,934
2022-07-06 $31.89 $32.09 $31.82 $32.03 $32.03 12,164
2022-07-05 $31.70 $31.97 $31.54 $31.97 $31.97 17,553
2022-07-01 $32.50 $32.90 $32.36 $32.89 $32.89 14,220
2022-06-30 $32.47 $32.94 $32.34 $32.86 $32.86 15,104
2022-06-29 $33.26 $33.32 $33.08 $33.11 $33.11 13,661
2022-06-28 $33.79 $33.84 $33.33 $33.33 $33.33 8,696
2022-06-27 $33.67 $33.81 $33.59 $33.63 $33.63 10,250
2022-06-24 $33.20 $33.72 $33.17 $33.72 $33.72 14,900
2022-06-23 $32.59 $32.68 $32.33 $32.68 $32.68 14,991
2022-06-22 $32.64 $33.15 $32.60 $32.85 $32.85 19,966
2022-06-21 $33.15 $33.22 $33.06 $33.06 $33.06 20,970
2022-06-17 $33.24 $33.25 $32.95 $33.12 $32.52 13,148
2022-06-16 $32.98 $33.36 $32.98 $33.11 $32.51 17,922
2022-06-15 $33.70 $34.13 $33.42 $33.94 $33.33 41,484
2022-06-14 $33.57 $33.60 $32.89 $33.17 $32.57 40,529
2022-06-13 $33.84 $34.05 $33.55 $33.64 $33.03 58,024
2022-06-10 $35.06 $35.06 $34.76 $34.89 $34.26 14,987
2022-06-09 $36.48 $36.48 $35.83 $35.83 $35.19 17,797
2022-06-08 $36.91 $37.04 $36.76 $36.76 $36.10 2,540
2022-06-07 $36.82 $37.26 $36.82 $37.25 $36.58 6,350
2022-06-06 $37.45 $37.49 $37.13 $37.20 $36.53 9,383
2022-06-03 $36.98 $37.06 $36.96 $37.01 $36.34 8,020
2022-06-02 $36.95 $37.47 $36.87 $37.47 $36.79 15,623
2022-06-01 $37.21 $37.24 $36.45 $36.63 $35.97 11,776
2022-05-31 $37.23 $37.41 $37.09 $37.20 $36.53 11,435
2022-05-27 $37.14 $37.30 $37.09 $37.29 $36.62 17,970
2022-05-26 $36.46 $36.90 $36.46 $36.84 $36.17 10,386
2022-05-25 $36.10 $36.54 $36.10 $36.37 $35.71 3,633
2022-05-24 $36.29 $36.49 $36.14 $36.38 $35.72 9,296
2022-05-23 $36.13 $36.44 $36.11 $36.40 $35.74 11,829
2022-05-20 $35.87 $35.87 $35.20 $35.62 $34.98 8,572
2022-05-19 $35.03 $35.65 $35.03 $35.44 $34.80 19,235
2022-05-18 $35.72 $35.72 $35.10 $35.13 $34.49 14,713
2022-05-17 $36.10 $36.18 $35.93 $36.15 $35.50 14,682
2022-05-16 $35.14 $35.51 $35.09 $35.34 $34.70 15,628
2022-05-13 $34.73 $35.25 $34.73 $35.21 $34.58 31,639
2022-05-12 $34.04 $34.42 $33.97 $34.20 $33.58 18,862
2022-05-11 $34.79 $35.16 $34.39 $34.39 $33.77 18,175
2022-05-10 $34.88 $34.95 $34.31 $34.58 $33.95 35,299
2022-05-09 $34.63 $34.68 $34.13 $34.26 $33.64 21,603
2022-05-06 $35.48 $35.58 $35.12 $35.33 $34.69 124,743
2022-05-05 $36.49 $36.49 $35.56 $35.81 $35.16 42,322
2022-05-04 $36.29 $37.12 $36.19 $37.06 $36.39 29,662
2022-05-03 $36.47 $36.58 $36.36 $36.50 $35.84 21,115
2022-05-02 $36.20 $36.43 $35.81 $36.21 $35.56 44,440
2022-04-29 $36.87 $37.09 $36.36 $36.36 $35.70 31,003
2022-04-28 $36.50 $36.82 $36.15 $36.78 $36.12 28,282
2022-04-27 $36.29 $36.55 $36.07 $36.36 $35.71 36,699
2022-04-26 $37.07 $37.07 $36.20 $36.20 $35.55 33,350
2022-04-25 $37.26 $37.47 $36.92 $37.39 $36.72 36,669
2022-04-22 $38.28 $38.28 $37.70 $37.70 $37.02 31,471
2022-04-21 $39.08 $39.08 $38.26 $38.30 $37.61 182,580
2022-04-20 $38.65 $38.77 $38.56 $38.64 $37.95 19,463
2022-04-19 $38.00 $38.37 $38.00 $38.36 $37.67 13,022
2022-04-18 $38.24 $38.51 $38.16 $38.21 $37.52 27,361
2022-04-14 $38.54 $38.54 $38.29 $38.37 $37.68 23,420
2022-04-13 $38.20 $38.54 $38.20 $38.54 $37.85 12,907
2022-04-12 $38.42 $38.53 $38.00 $38.06 $37.37 35,524
2022-04-11 $38.64 $38.67 $38.35 $38.35 $37.66 21,553
2022-04-08 $38.47 $38.79 $38.47 $38.68 $37.98 7,329
2022-04-07 $38.56 $38.72 $38.37 $38.64 $37.94 52,709
2022-04-06 $38.41 $38.54 $38.20 $38.48 $37.79 8,984
2022-04-05 $39.15 $39.25 $38.83 $38.94 $38.23 18,656
2022-04-04 $39.16 $39.34 $39.12 $39.30 $38.59 10,029
2022-04-01 $39.13 $39.24 $39.00 $39.24 $38.54 34,364
2022-03-31 $39.33 $39.34 $38.84 $38.85 $38.15 167,858
2022-03-30 $39.62 $39.68 $39.47 $39.53 $38.82 15,925
2022-03-29 $39.80 $39.88 $39.38 $39.71 $38.99 41,014
2022-03-28 $38.59 $38.78 $38.43 $38.78 $38.08 50,173
2022-03-25 $38.70 $38.79 $38.41 $38.70 $38.00 13,883
2022-03-24 $38.50 $38.67 $38.40 $38.64 $37.94 28,217
2022-03-23 $38.44 $38.64 $38.43 $38.46 $37.77 19,941
2022-03-22 $38.99 $39.15 $38.96 $39.14 $38.44 25,117
2022-03-21 $38.81 $38.87 $38.49 $38.63 $37.93 34,022
2022-03-18 $38.34 $39.18 $38.34 $39.16 $38.28 35,081
2022-03-17 $38.39 $38.92 $38.29 $38.79 $37.92 39,759
2022-03-16 $37.94 $38.57 $37.75 $38.53 $37.67 159,755
2022-03-15 $37.03 $37.20 $36.78 $37.18 $36.35 55,090
2022-03-14 $37.06 $37.31 $36.80 $36.91 $36.08 28,664
2022-03-11 $36.98 $37.03 $36.20 $36.25 $35.44 72,884
2022-03-10 $36.43 $36.80 $36.29 $36.47 $35.65 377,034
2022-03-09 $36.81 $37.60 $36.61 $37.22 $36.38 3,259,660
2022-03-08 $35.37 $36.21 $34.85 $35.47 $34.67 137,312
2022-03-07 $35.71 $35.86 $34.44 $34.74 $33.96 147,786
2022-03-04 $36.10 $36.10 $35.46 $35.85 $35.05 88,971
2022-03-03 $38.22 $38.27 $37.34 $37.48 $36.64 45,826
2022-03-02 $38.17 $38.64 $38.10 $38.54 $37.68 166,534
2022-03-01 $38.71 $38.82 $37.63 $37.93 $37.08 203,204
2022-02-28 $38.85 $39.47 $38.71 $38.89 $38.02 53,063
2022-02-25 $39.12 $39.90 $39.12 $39.82 $38.93 65,654
2022-02-24 $37.63 $38.68 $37.62 $38.65 $37.78 153,266
2022-02-23 $40.15 $40.20 $39.38 $39.48 $38.59 2,042,185
2022-02-22 $39.78 $40.03 $39.42 $39.69 $38.80 30,834
2022-02-18 $40.54 $40.62 $40.20 $40.29 $39.39 41,168
2022-02-17 $40.91 $40.93 $40.53 $40.57 $39.66 26,115
2022-02-16 $40.93 $41.35 $40.93 $41.27 $40.34 31,837
2022-02-15 $40.90 $41.13 $40.83 $41.12 $40.19 48,287
2022-02-14 $40.33 $40.38 $39.92 $40.20 $39.30 62,409
2022-02-11 $41.36 $41.51 $40.48 $40.65 $39.74 47,420
2022-02-10 $41.27 $41.94 $41.27 $41.38 $40.45 62,630
2022-02-09 $41.79 $41.89 $41.77 $41.89 $40.95 2,294,210
2022-02-08 $40.98 $41.21 $40.83 $41.16 $40.24 18,249
2022-02-07 $41.01 $41.25 $40.99 $41.06 $40.14 43,445
2022-02-04 $40.87 $41.21 $40.81 $41.04 $40.12 19,510
2022-02-03 $41.35 $41.54 $41.14 $41.15 $40.23 28,005
2022-02-02 $41.81 $41.82 $41.59 $41.75 $40.81 72,186
2022-02-01 $41.37 $41.50 $41.08 $41.46 $40.53 79,767
2022-01-31 $40.36 $41.03 $40.36 $40.88 $39.96 643,050
2022-01-28 $39.96 $40.37 $39.81 $40.37 $39.46 40,892
2022-01-27 $40.50 $40.64 $40.11 $40.28 $39.38 44,542
2022-01-26 $40.91 $40.93 $40.12 $40.35 $39.44 47,116
2022-01-25 $39.96 $40.49 $39.66 $40.21 $39.31 1,320,566
2022-01-24 $40.09 $40.55 $39.36 $40.55 $39.64 100,504
2022-01-21 $41.49 $41.60 $41.13 $41.17 $40.25 53,016
2022-01-20 $42.20 $42.38 $41.79 $41.84 $40.90 37,490
2022-01-19 $42.28 $42.41 $42.05 $42.06 $41.12 22,490
2022-01-18 $42.15 $42.18 $41.87 $41.98 $41.04 17,004
2022-01-14 $42.53 $42.68 $42.34 $42.63 $41.67 33,017
2022-01-13 $43.20 $43.21 $42.71 $42.75 $41.79 34,085
2022-01-12 $42.90 $43.08 $42.86 $43.06 $42.09 44,278
2022-01-11 $42.22 $42.68 $42.14 $42.68 $41.72 49,606
2022-01-10 $42.07 $42.21 $41.82 $42.18 $41.23 33,501
2022-01-07 $42.64 $42.85 $42.49 $42.80 $41.84 132,059
2022-01-06 $42.51 $42.71 $42.50 $42.58 $41.62 18,583
2022-01-05 $43.25 $43.36 $42.75 $42.76 $41.80 28,917
2022-01-04 $43.18 $43.25 $42.96 $43.07 $42.10 30,567
2022-01-03 $42.97 $43.07 $42.79 $43.07 $42.10 33,253
2021-12-31 $42.73 $42.87 $42.61 $42.61 $41.65 16,797
2021-12-30 $42.83 $42.87 $42.68 $42.68 $41.72 41,684
2021-12-29 $42.75 $42.87 $42.64 $42.86 $41.90 23,766
2021-12-28 $42.79 $42.87 $42.70 $42.77 $41.81 14,354
2021-12-27 $42.39 $42.74 $42.37 $42.72 $41.76 26,458
2021-12-23 $42.07 $42.30 $42.07 $42.30 $41.35 30,629
2021-12-22 $41.50 $42.04 $41.50 $42.04 $41.10 31,648
2021-12-21 $41.23 $41.48 $41.17 $41.47 $40.54 821,071
2021-12-20 $40.82 $41.02 $40.74 $41.02 $40.10 74,398
2021-12-17 $41.56 $41.63 $41.22 $41.22 $40.03 35,889
2021-12-16 $42.07 $42.07 $41.71 $41.87 $40.67 72,901
2021-12-15 $41.30 $41.81 $41.12 $41.75 $40.55 37,673
2021-12-14 $41.36 $41.52 $41.09 $41.25 $40.06 24,763
2021-12-13 $41.82 $41.85 $41.55 $41.60 $40.40 13,437
2021-12-10 $41.94 $42.01 $41.84 $41.96 $40.75 18,991
2021-12-09 $41.98 $42.01 $41.81 $41.90 $40.69 101,982
2021-12-08 $42.20 $42.33 $42.11 $42.30 $41.08 18,079
2021-12-07 $41.78 $42.13 $41.75 $42.13 $40.92 19,604
2021-12-06 $41.16 $41.32 $41.03 $41.23 $40.04 29,514
2021-12-03 $41.10 $41.10 $40.57 $40.86 $39.68 32,154
2021-12-02 $40.92 $41.23 $40.92 $41.14 $39.96 54,682
2021-12-01 $41.47 $41.67 $40.68 $40.72 $39.55 128,059
2021-11-30 $41.22 $41.37 $40.59 $40.94 $39.76 39,148
2021-11-29 $41.29 $41.32 $41.01 $41.19 $40.00 43,529
2021-11-26 $41.17 $41.27 $40.76 $40.94 $39.76 80,047
2021-11-24 $41.61 $41.96 $41.61 $41.95 $40.74 29,052
2021-11-23 $42.21 $42.28 $41.99 $42.19 $40.98 128,099
2021-11-22 $42.62 $42.74 $42.37 $42.37 $41.15 21,798
2021-11-19 $42.89 $42.89 $42.66 $42.70 $41.47 31,411
2021-11-18 $43.18 $43.25 $43.07 $43.25 $42.01 106,593
2021-11-17 $43.22 $43.27 $43.16 $43.24 $42.00 43,772
2021-11-16 $43.28 $43.33 $43.17 $43.17 $41.93 64,882
2021-11-15 $43.53 $43.53 $43.25 $43.26 $42.02 47,726
2021-11-12 $43.33 $43.45 $43.31 $43.42 $42.17 27,635
2021-11-11 $43.34 $43.39 $43.25 $43.28 $42.03 25,798
2021-11-10 $43.45 $43.54 $43.11 $43.14 $41.90 23,661
2021-11-09 $43.76 $43.76 $43.48 $43.68 $42.42 2,019,539
2021-11-08 $43.65 $43.76 $43.59 $43.59 $42.34 26,199
2021-11-05 $43.57 $43.62 $43.43 $43.62 $42.36 70,074
2021-11-04 $43.49 $43.56 $43.41 $43.56 $42.31 49,548
2021-11-03 $43.29 $43.71 $43.20 $43.68 $42.42 20,360
2021-11-02 $43.26 $43.30 $43.21 $43.27 $42.02 19,061
2021-11-01 $43.12 $43.32 $43.12 $43.32 $42.07 25,715
2021-10-29 $42.90 $42.99 $42.77 $42.96 $41.72 37,720
2021-10-28 $43.00 $43.33 $43.00 $43.24 $42.00 39,963
2021-10-27 $42.94 $43.02 $42.79 $42.80 $41.57 16,296
2021-10-26 $43.03 $43.09 $42.87 $42.95 $41.71 25,497
2021-10-25 $42.82 $42.83 $42.69 $42.74 $41.51 62,834
2021-10-22 $42.89 $42.97 $42.73 $42.91 $41.68 47,488
2021-10-21 $42.65 $42.74 $42.59 $42.74 $41.51 15,364
2021-10-20 $42.59 $42.79 $42.56 $42.76 $41.53 115,330
2021-10-19 $42.49 $42.60 $42.49 $42.58 $41.35 65,389
2021-10-18 $42.17 $42.38 $42.17 $42.32 $41.10 64,220
2021-10-15 $42.36 $42.52 $42.35 $42.49 $41.27 56,455
2021-10-14 $42.08 $42.23 $42.08 $42.23 $41.01 24,682
2021-10-13 $41.40 $41.72 $41.40 $41.69 $40.49 49,908
2021-10-12 $41.06 $41.24 $40.96 $41.09 $39.91 3,927,973
2021-10-11 $41.00 $41.14 $40.90 $40.91 $39.73 67,947
2021-10-08 $41.23 $41.25 $41.02 $41.14 $39.96 39,009
2021-10-07 $40.99 $41.25 $40.99 $41.13 $39.95 24,508
2021-10-06 $40.44 $40.82 $40.40 $40.78 $39.61 12,178
2021-10-05 $40.87 $41.19 $40.80 $41.08 $39.90 17,750
2021-10-04 $41.06 $41.10 $40.70 $40.87 $39.69 23,293
2021-10-01 $40.94 $41.17 $40.71 $41.00 $39.82 153,618
2021-09-30 $41.00 $41.09 $40.80 $40.81 $39.64 29,861
2021-09-29 $41.16 $41.16 $40.89 $40.89 $39.71 5,681
2021-09-28 $41.41 $41.41 $40.98 $41.13 $39.95 52,466
2021-09-27 $42.09 $42.18 $42.00 $42.08 $40.87 16,546
2021-09-24 $42.15 $42.32 $42.08 $42.21 $41.00 701,758
2021-09-23 $42.56 $42.77 $42.56 $42.71 $41.48 16,699
2021-09-22 $42.10 $42.44 $42.10 $42.11 $40.90 26,701
2021-09-21 $41.80 $41.92 $41.69 $41.76 $40.56 48,148
2021-09-20 $41.25 $41.44 $41.03 $41.32 $40.13 53,021
2021-09-17 $42.86 $42.88 $42.24 $42.43 $41.01 20,432
2021-09-16 $42.93 $43.08 $42.80 $43.01 $41.57 18,971
2021-09-15 $42.95 $43.03 $42.71 $42.99 $41.55 20,609
2021-09-14 $43.18 $43.25 $43.00 $43.00 $41.56 14,644
2021-09-13 $43.13 $43.20 $43.02 $43.11 $41.67 25,959
2021-09-10 $43.24 $43.28 $42.83 $42.83 $41.39 32,149
2021-09-09 $43.08 $43.28 $43.01 $43.02 $41.58 41,890
2021-09-08 $43.24 $43.33 $43.07 $43.14 $41.69 20,417
2021-09-07 $43.79 $43.79 $43.53 $43.55 $42.09 13,291
2021-09-03 $43.71 $43.88 $43.60 $43.75 $42.28 13,814
2021-09-02 $43.88 $43.98 $43.86 $43.86 $42.39 14,458
2021-09-01 $43.65 $43.83 $43.62 $43.70 $42.24 89,397
2021-08-31 $43.50 $43.54 $43.32 $43.35 $41.90 13,557
2021-08-30 $43.46 $43.58 $43.43 $43.48 $42.02 17,838
2021-08-27 $43.14 $43.50 $43.14 $43.46 $42.01 6,783
2021-08-26 $43.14 $43.26 $43.02 $43.04 $41.60 8,750
2021-08-25 $43.15 $43.35 $43.15 $43.24 $41.79 10,783
2021-08-24 $43.09 $43.27 $43.08 $43.21 $41.76 15,260
2021-08-23 $43.03 $43.26 $43.00 $43.17 $41.72 584,906
2021-08-20 $42.48 $42.84 $42.48 $42.80 $41.37 18,067
2021-08-19 $42.63 $42.69 $42.41 $42.64 $41.21 41,991
2021-08-18 $43.20 $43.37 $43.01 $43.01 $41.57 47,094
2021-08-17 $43.23 $43.35 $42.96 $43.17 $41.72 41,695
2021-08-16 $43.43 $43.58 $43.31 $43.52 $42.06 67,646
2021-08-13 $43.52 $43.78 $43.52 $43.76 $42.29 28,565
2021-08-12 $43.41 $43.46 $43.28 $43.40 $41.94 11,942
2021-08-11 $43.35 $43.43 $43.27 $43.42 $41.96 13,234
2021-08-10 $43.11 $43.16 $43.02 $43.08 $41.64 1,181,484
2021-08-09 $43.18 $43.19 $43.05 $43.05 $41.61 14,836
2021-08-06 $43.19 $43.19 $43.06 $43.10 $41.66 15,310
2021-08-05 $43.36 $43.46 $43.30 $43.37 $41.92 10,835
2021-08-04 $43.28 $43.38 $43.13 $43.13 $41.68 21,145
2021-08-03 $43.06 $43.18 $42.99 $43.18 $41.73 10,535
2021-08-02 $43.00 $43.00 $42.79 $42.79 $41.36 31,629
2021-07-30 $42.83 $42.89 $42.61 $42.71 $41.28 46,787
2021-07-29 $42.93 $43.03 $42.89 $42.91 $41.48 29,938
2021-07-28 $42.28 $42.61 $42.26 $42.61 $41.18 10,906
2021-07-27 $42.23 $42.35 $42.10 $42.35 $40.93 80,532
2021-07-26 $42.30 $42.46 $42.30 $42.41 $40.99 39,510
2021-07-23 $42.24 $42.40 $42.22 $42.28 $40.86 9,689
2021-07-22 $42.09 $42.12 $41.84 $41.88 $40.48 16,099
2021-07-21 $41.47 $41.89 $41.42 $41.89 $40.49 16,128
2021-07-20 $40.57 $41.09 $40.51 $41.09 $39.71 41,298
2021-07-19 $40.88 $40.88 $40.61 $40.80 $39.43 62,886
2021-07-16 $41.90 $41.98 $41.57 $41.68 $40.28 14,886
2021-07-15 $41.98 $42.08 $41.77 $41.95 $40.54 41,570
2021-07-14 $42.47 $42.48 $42.34 $42.37 $40.95 35,070
2021-07-13 $42.38 $42.49 $42.25 $42.25 $40.83 105,346
2021-07-12 $42.42 $42.65 $42.40 $42.55 $41.12 20,656
2021-07-09 $42.05 $42.41 $42.05 $42.38 $40.96 16,103
2021-07-08 $41.67 $41.82 $41.50 $41.68 $40.28 38,560
2021-07-07 $42.19 $42.32 $42.08 $42.29 $40.87 19,392
2021-07-06 $42.32 $42.32 $41.86 $42.01 $40.60 47,573
2021-07-02 $42.15 $42.29 $42.03 $42.28 $40.86 12,639
2021-07-01 $42.04 $42.15 $41.97 $42.15 $40.74 26,270
2021-06-30 $41.89 $42.03 $41.72 $41.85 $40.45 32,458
2021-06-29 $42.29 $42.36 $42.19 $42.21 $40.80 36,387
2021-06-28 $42.44 $42.47 $42.13 $42.23 $40.81 230,286
2021-06-25 $42.57 $42.60 $42.44 $42.56 $41.13 561,693
2021-06-24 $42.46 $42.57 $42.31 $42.49 $41.07 49,346
2021-06-23 $42.33 $42.37 $42.00 $42.05 $40.64 154,280
2021-06-22 $42.14 $42.50 $42.11 $42.32 $40.90 36,432
2021-06-21 $41.93 $42.33 $41.86 $42.32 $40.90 66,667
2021-06-18 $42.36 $42.41 $42.12 $42.20 $40.32 19,537
2021-06-17 $43.14 $43.18 $42.87 $43.00 $41.08 19,451
2021-06-16 $43.86 $43.96 $43.33 $43.46 $41.53 47,680
2021-06-15 $43.93 $43.93 $43.74 $43.85 $41.90 23,859
2021-06-14 $43.79 $43.86 $43.71 $43.80 $41.85 64,268
2021-06-11 $43.70 $43.76 $43.58 $43.76 $41.81 63,249
2021-06-10 $43.58 $43.72 $43.56 $43.66 $41.71 103,905
2021-06-09 $43.71 $43.71 $43.58 $43.64 $41.69 2,124,739
2021-06-08 $43.75 $43.75 $43.51 $43.64 $41.70 60,358
2021-06-07 $43.53 $43.67 $43.53 $43.63 $41.68 17,917
2021-06-04 $43.38 $43.52 $43.28 $43.52 $41.58 10,240
2021-06-03 $43.19 $43.19 $43.00 $43.13 $41.20 47,654
2021-06-02 $43.36 $43.48 $43.31 $43.43 $41.49 35,749
2021-06-01 $43.52 $43.53 $43.33 $43.34 $41.41 46,142
2021-05-28 $42.95 $43.18 $42.95 $43.06 $41.14 14,051
2021-05-27 $42.92 $43.01 $42.87 $42.95 $41.03 17,315
2021-05-26 $42.81 $42.91 $42.74 $42.82 $40.91 129,855
2021-05-25 $42.99 $43.06 $42.84 $42.92 $41.00 628,740
2021-05-24 $42.73 $43.02 $42.73 $42.92 $41.01 34,727
2021-05-21 $42.67 $42.74 $42.50 $42.63 $40.72 14,841
2021-05-20 $42.22 $42.62 $42.22 $42.60 $40.70 4,470
2021-05-19 $41.81 $42.14 $41.59 $41.95 $40.08 44,799
2021-05-18 $42.63 $42.63 $42.38 $42.38 $40.49 8,805
2021-05-17 $42.22 $42.37 $42.18 $42.33 $40.44 9,008
2021-05-14 $42.03 $42.40 $42.03 $42.40 $40.51 5,675
2021-05-13 $41.37 $41.70 $41.37 $41.63 $39.77 5,307
2021-05-12 $41.58 $41.58 $41.17 $41.28 $39.43 9,908
2021-05-11 $41.49 $41.84 $41.43 $41.69 $39.83 159,306
2021-05-10 $42.51 $42.60 $42.22 $42.22 $40.33 57,252
2021-05-07 $42.03 $42.56 $42.03 $42.53 $40.63 16,810
2021-05-06 $41.63 $41.94 $41.52 $41.94 $40.07 16,983
2021-05-05 $41.33 $41.65 $41.33 $41.62 $39.76 14,300
2021-05-04 $41.12 $41.22 $40.76 $40.95 $39.12 20,125
2021-05-03 $41.58 $41.81 $41.57 $41.68 $39.82 18,413
2021-04-30 $41.45 $41.52 $41.00 $41.11 $39.28 4,312
2021-04-29 $41.91 $41.91 $41.47 $41.72 $39.86 6,215
2021-04-28 $41.55 $41.82 $41.55 $41.69 $39.83 7,562
2021-04-27 $41.56 $41.63 $41.44 $41.63 $39.77 4,397
2021-04-26 $41.51 $41.65 $41.51 $41.61 $39.75 14,490
2021-04-23 $41.20 $41.53 $41.20 $41.51 $39.66 5,012
2021-04-22 $41.24 $41.34 $41.04 $41.09 $39.25 12,845
2021-04-21 $41.00 $41.22 $40.99 $41.22 $39.38 5,392
2021-04-20 $41.11 $41.11 $40.73 $40.88 $39.06 28,382
2021-04-19 $41.56 $41.57 $41.42 $41.57 $39.72 7,106
2021-04-16 $41.19 $41.53 $41.19 $41.48 $39.63 5,665
2021-04-15 $40.95 $41.03 $40.87 $40.98 $39.15 5,264
2021-04-14 $40.73 $40.82 $40.61 $40.67 $38.86 7,750
2021-04-13 $40.49 $40.74 $40.49 $40.73 $38.91 17,140
2021-04-12 $40.45 $40.46 $40.34 $40.41 $38.61 7,862
2021-04-09 $40.47 $40.59 $40.44 $40.55 $38.74 6,913
2021-04-08 $40.40 $40.59 $40.40 $40.56 $38.75 7,926
2021-04-07 $40.27 $40.35 $40.16 $40.25 $38.46 2,732
2021-04-06 $40.11 $40.19 $40.11 $40.12 $38.33 6,831
2021-04-05 $40.22 $40.59 $40.22 $40.59 $38.78 8,316
2021-04-01 $39.55 $39.89 $39.54 $39.89 $38.11 8,030
2021-03-31 $39.32 $39.43 $39.25 $39.28 $37.53 2,828
2021-03-30 $39.16 $39.35 $39.15 $39.22 $37.47 5,956
2021-03-29 $39.20 $39.36 $39.20 $39.28 $37.53 3,773
2021-03-26 $39.02 $39.36 $39.02 $39.27 $37.52 10,914
2021-03-25 $38.61 $38.81 $38.55 $38.81 $37.08 4,732
2021-03-24 $38.80 $39.08 $38.71 $38.71 $36.98 5,102
2021-03-23 $39.13 $39.20 $38.74 $38.87 $37.13 14,350
2021-03-22 $39.27 $39.44 $39.19 $39.20 $37.45 5,398
2021-03-19 $39.28 $39.51 $39.16 $39.39 $37.47 12,234
2021-03-18 $39.57 $39.83 $39.32 $39.36 $37.43 11,135
2021-03-17 $39.50 $39.94 $39.43 $39.90 $37.95 31,048
2021-03-16 $39.57 $39.67 $39.57 $39.65 $37.72 16,438
2021-03-15 $39.60 $39.62 $39.36 $39.55 $37.61 10,067
2021-03-12 $39.29 $39.64 $39.29 $39.64 $37.70 6,028
2021-03-11 $39.50 $39.76 $39.46 $39.60 $37.67 12,692
2021-03-10 $39.30 $39.30 $39.11 $39.25 $37.33 7,553
2021-03-09 $38.90 $39.10 $38.90 $39.06 $37.15 5,551
2021-03-08 $38.41 $38.69 $38.41 $38.50 $36.62 6,845
2021-03-05 $38.16 $38.42 $38.00 $38.42 $36.54 7,847
2021-03-04 $38.61 $38.79 $38.05 $38.21 $36.34 6,234
2021-03-03 $38.75 $39.00 $38.72 $38.73 $36.84 9,114
2021-03-02 $38.91 $39.02 $38.79 $38.89 $36.99 10,451
2021-03-01 $38.72 $38.84 $38.66 $38.79 $36.90 937
2021-02-26 $38.35 $38.35 $38.15 $38.18 $36.32 3,392
2021-02-25 $39.38 $39.38 $38.56 $38.65 $36.76 18,539
2021-02-24 $38.87 $39.20 $38.78 $39.19 $37.28 9,002
2021-02-23 $38.60 $38.97 $38.60 $38.97 $37.07 2,788
2021-02-22 $38.95 $39.20 $38.88 $38.88 $36.98 7,159
2021-02-19 $39.11 $39.24 $38.98 $39.00 $37.10 6,884
2021-02-18 $38.87 $38.91 $38.70 $38.91 $37.01 2,752
2021-02-17 $38.95 $39.07 $38.88 $39.07 $37.16 2,317
2021-02-16 $39.46 $39.59 $39.36 $39.40 $37.48 8,923
2021-02-12 $38.94 $39.05 $38.93 $39.05 $37.14 3,873
2021-02-11 $38.74 $38.81 $38.65 $38.81 $36.92 4,628
2021-02-10 $38.79 $38.83 $38.54 $38.55 $36.67 8,939
2021-02-09 $38.60 $38.81 $38.49 $38.69 $36.80 16,564
2021-02-08 $38.54 $38.63 $38.35 $38.47 $36.59 17,240
2021-02-05 $38.35 $38.41 $38.26 $38.36 $36.48 7,316
2021-02-04 $38.02 $38.17 $37.96 $38.00 $36.15 11,634
2021-02-03 $38.05 $38.15 $37.86 $38.12 $36.26 19,434
2021-02-02 $37.94 $38.05 $37.87 $38.05 $36.20 22,872
2021-02-01 $37.76 $37.76 $37.49 $37.66 $35.83 8,315
2021-01-29 $37.57 $37.57 $37.11 $37.11 $35.30 14,630
2021-01-28 $37.85 $38.04 $37.85 $37.98 $36.13 4,671
2021-01-27 $37.76 $37.98 $37.32 $37.57 $35.74 27,640
2021-01-26 $38.58 $38.58 $38.42 $38.52 $36.64 8,989
2021-01-25 $38.28 $38.41 $37.88 $38.34 $36.47 23,529
2021-01-22 $38.62 $38.74 $38.58 $38.69 $36.80 12,106
2021-01-21 $38.89 $38.90 $38.65 $38.89 $36.99 24,530
2021-01-20 $38.59 $38.76 $38.57 $38.73 $36.83 20,685
2021-01-19 $38.58 $38.58 $38.35 $38.50 $36.61 7,195
2021-01-15 $38.39 $38.44 $38.11 $38.18 $36.32 11,637
2021-01-14 $38.67 $38.93 $38.67 $38.86 $36.96 8,348
2021-01-13 $38.59 $38.72 $38.56 $38.56 $36.68 9,577
2021-01-12 $38.49 $38.71 $38.40 $38.70 $36.81 29,184
2021-01-11 $38.38 $38.64 $38.38 $38.60 $36.71 14,651
2021-01-08 $39.09 $39.15 $38.84 $39.04 $37.13 29,036
2021-01-07 $38.81 $39.04 $38.73 $38.94 $37.04 25,987
2021-01-06 $38.50 $39.07 $38.50 $38.84 $36.94 49,972
2021-01-05 $38.10 $38.50 $38.00 $38.39 $36.52 8,799
2021-01-04 $38.64 $38.64 $37.91 $38.03 $36.17 132,657
2020-12-31 $37.69 $37.89 $37.67 $37.69 $35.85 12,924
2020-12-30 $38.19 $38.33 $38.00 $38.06 $36.20 26,725
2020-12-29 $38.22 $38.28 $37.94 $37.97 $36.12 72,732
2020-12-28 $37.89 $38.03 $37.72 $37.81 $35.96 56,539
2020-12-24 $37.50 $37.60 $37.34 $37.44 $35.62 26,626
2020-12-23 $37.41 $37.50 $37.25 $37.40 $35.57 540,406
2020-12-22 $36.99 $37.05 $36.90 $36.99 $35.19 3,456
2020-12-21 $36.55 $37.15 $36.41 $37.06 $35.25 22,816
2020-12-18 $38.10 $38.10 $37.80 $37.80 $35.74 13,180
2020-12-17 $38.00 $38.16 $37.95 $37.95 $35.88 3,426
2020-12-16 $37.53 $37.76 $37.51 $37.76 $35.70 11,750
2020-12-15 $37.18 $37.47 $37.09 $37.47 $35.42 76,002
2020-12-14 $37.21 $37.30 $37.00 $37.00 $34.98 10,838
2020-12-11 $36.92 $36.97 $36.70 $36.95 $34.93 29,684
2020-12-10 $36.91 $37.29 $36.91 $37.22 $35.19 46,438
2020-12-09 $37.41 $37.44 $36.96 $37.20 $35.17 1,501,815
2020-12-08 $37.14 $37.33 $37.14 $37.33 $35.29 69,251
2020-12-07 $37.20 $37.32 $37.15 $37.19 $35.16 21,291
2020-12-04 $37.27 $37.43 $37.27 $37.33 $35.29 11,263
2020-12-03 $37.03 $37.26 $36.99 $37.01 $34.99 11,450
2020-12-02 $36.78 $37.00 $36.78 $36.88 $34.87 12,929
2020-12-01 $36.78 $36.99 $36.72 $36.93 $34.91 299,381
2020-11-30 $36.67 $36.85 $36.24 $36.24 $34.26 9,750
2020-11-27 $36.46 $36.72 $36.46 $36.68 $34.68 13,151
2020-11-25 $36.30 $36.62 $36.30 $36.48 $34.49 33,122
2020-11-24 $36.21 $36.51 $36.16 $36.46 $34.47 960,585
2020-11-23 $36.09 $36.15 $35.83 $35.93 $33.97 13,849
2020-11-20 $35.96 $36.05 $35.88 $35.96 $34.00 12,181
2020-11-19 $35.71 $36.00 $35.63 $35.94 $33.97 5,076
2020-11-18 $36.11 $36.11 $35.78 $35.78 $33.83 15,939
2020-11-17 $35.89 $36.03 $35.74 $35.98 $34.02 14,931
2020-11-16 $35.99 $35.99 $35.68 $35.86 $33.90 19,736
2020-11-13 $35.43 $35.67 $35.38 $35.56 $33.61 16,260
2020-11-12 $35.36 $35.47 $34.98 $35.04 $33.13 17,504
2020-11-11 $35.50 $35.56 $35.32 $35.52 $33.58 11,176
2020-11-10 $35.28 $35.44 $35.13 $35.32 $33.39 1,358,234
2020-11-09 $35.38 $35.38 $34.58 $34.73 $32.83 118,762
2020-11-06 $33.90 $33.90 $33.75 $33.80 $31.96 2,591
2020-11-05 $33.60 $33.71 $33.47 $33.56 $31.73 14,728
2020-11-04 $32.58 $33.12 $32.58 $32.88 $31.08 1,869
2020-11-03 $32.11 $32.48 $32.11 $32.44 $30.66 6,220
2020-11-02 $31.35 $31.44 $31.28 $31.43 $29.72 34,656
2020-10-30 $31.01 $31.06 $30.81 $30.93 $29.24 16,447
2020-10-29 $30.96 $31.19 $30.89 $31.08 $29.38 7,751
2020-10-28 $31.19 $31.24 $30.95 $30.96 $29.27 15,152
2020-10-27 $32.51 $32.51 $32.20 $32.20 $30.45 10,585
2020-10-26 $32.86 $32.86 $32.54 $32.62 $30.84 5,775
2020-10-23 $33.39 $33.40 $33.28 $33.33 $31.51 5,117
2020-10-22 $33.09 $33.12 $32.93 $33.12 $31.31 6,608
2020-10-21 $33.40 $33.40 $33.12 $33.15 $31.34 6,354
2020-10-20 $33.54 $33.69 $33.40 $33.46 $31.63 13,687
2020-10-19 $33.48 $33.53 $33.17 $33.17 $31.36 9,422
2020-10-16 $33.30 $33.47 $33.30 $33.38 $31.56 10,221
2020-10-15 $32.85 $33.08 $32.85 $33.04 $31.24 2,325
2020-10-14 $33.72 $33.86 $33.50 $33.65 $31.81 3,217
2020-10-13 $33.74 $33.74 $33.60 $33.62 $31.78 1,633
2020-10-12 $34.02 $34.22 $34.02 $34.12 $32.25 2,884
2020-10-09 $33.84 $34.01 $33.76 $33.92 $32.07 4,794
2020-10-08 $33.65 $33.65 $33.47 $33.55 $31.72 1,979
2020-10-07 $33.23 $33.34 $33.22 $33.34 $31.52 6,920
2020-10-06 $33.47 $33.49 $32.99 $33.01 $31.20 4,568
2020-10-05 $33.20 $33.44 $33.20 $33.44 $31.61 8,417
2020-10-02 $32.53 $32.92 $32.48 $32.92 $31.12 11,455
2020-10-01 $32.95 $32.95 $32.77 $32.86 $31.07 5,010
2020-09-30 $32.79 $32.84 $32.68 $32.79 $31.00 4,254
2020-09-29 $32.86 $32.86 $32.66 $32.80 $31.01 3,054
2020-09-28 $32.72 $32.79 $32.66 $32.73 $30.94 7,713
2020-09-25 $31.85 $32.29 $31.81 $32.22 $30.46 15,479
2020-09-24 $32.18 $32.34 $31.92 $32.24 $30.48 32,526
2020-09-23 $32.68 $32.68 $32.16 $32.16 $30.40 5,307
2020-09-22 $32.59 $32.64 $32.34 $32.53 $30.75 7,863
2020-09-21 $32.58 $32.66 $32.26 $32.66 $30.88 14,825
2020-09-18 $34.03 $34.10 $33.85 $33.92 $31.90 4,413
2020-09-17 $33.94 $34.20 $33.94 $34.16 $32.12 7,427
2020-09-16 $34.21 $34.29 $34.04 $34.09 $32.06 6,899
2020-09-15 $34.17 $34.17 $34.07 $34.07 $32.04 1,193
2020-09-14 $34.04 $34.04 $33.88 $33.99 $31.96 9,211
2020-09-11 $33.87 $33.92 $33.65 $33.89 $31.87 16,907
2020-09-10 $34.21 $34.21 $33.49 $33.49 $31.49 8,724
2020-09-09 $33.83 $34.13 $33.83 $34.02 $31.99 31,943
2020-09-08 $33.19 $33.46 $33.12 $33.22 $31.24 8,967
2020-09-04 $33.56 $33.64 $33.06 $33.64 $31.63 8,762
2020-09-03 $34.24 $34.36 $33.42 $33.51 $31.51 19,435
2020-09-02 $34.12 $34.47 $34.04 $34.47 $32.41 22,992
2020-09-01 $33.93 $33.98 $33.81 $33.81 $31.79 252,637
2020-08-31 $34.00 $34.27 $33.95 $34.07 $32.04 29,332
2020-08-28 $34.14 $34.18 $34.10 $34.15 $32.11 8,542
2020-08-27 $34.37 $34.37 $33.89 $33.89 $31.87 5,827
2020-08-26 $34.07 $34.32 $34.07 $34.30 $32.25 3,398
2020-08-25 $34.06 $34.10 $33.78 $34.04 $32.01 8,508
2020-08-24 $33.99 $34.03 $33.82 $34.03 $32.00 23,574
2020-08-21 $33.22 $33.47 $33.22 $33.47 $31.47 22,988
2020-08-20 $33.50 $33.75 $33.42 $33.74 $31.73 14,813
2020-08-19 $34.11 $34.18 $33.77 $33.78 $31.77 4,270
2020-08-18 $34.21 $34.23 $33.86 $34.04 $32.01 9,433
2020-08-17 $33.96 $34.06 $33.91 $34.03 $32.00 6,927
2020-08-14 $33.74 $33.87 $33.68 $33.78 $31.77 44,852
2020-08-13 $34.13 $34.31 $34.02 $34.12 $32.09 34,947
2020-08-12 $34.07 $34.30 $34.07 $34.21 $32.17 16,643
2020-08-11 $33.90 $33.90 $33.45 $33.45 $31.46 27,472
2020-08-10 $33.31 $33.36 $33.18 $33.30 $31.31 3,137
2020-08-07 $33.12 $33.31 $33.12 $33.28 $31.30 11,943
2020-08-06 $33.26 $33.48 $33.21 $33.47 $31.48 2,912
2020-08-05 $33.51 $33.68 $33.43 $33.43 $31.43 7,686
2020-08-04 $32.83 $33.20 $32.83 $33.17 $31.19 5,458
2020-08-03 $32.85 $33.10 $32.85 $33.05 $31.08 6,979
2020-07-31 $33.06 $33.06 $32.29 $32.47 $30.53 22,533
2020-07-30 $32.85 $33.24 $32.54 $33.17 $31.20 10,811
2020-07-29 $33.42 $33.68 $33.35 $33.63 $31.62 11,363
2020-07-28 $33.24 $33.42 $33.23 $33.26 $31.28 3,889
2020-07-27 $33.25 $33.45 $33.22 $33.43 $31.44 22,881
2020-07-24 $33.03 $33.12 $32.95 $33.01 $31.04 14,611
2020-07-23 $33.48 $33.53 $33.16 $33.20 $31.22 17,185
2020-07-22 $33.32 $33.53 $33.32 $33.50 $31.50 26,259
2020-07-21 $33.41 $33.61 $33.30 $33.32 $31.33 55,811
2020-07-20 $33.26 $33.32 $33.09 $33.21 $31.23 17,112
2020-07-17 $32.93 $33.04 $32.87 $33.00 $31.03 11,870
2020-07-16 $32.83 $32.96 $32.70 $32.82 $30.86 24,805
2020-07-15 $33.02 $33.10 $32.78 $32.94 $30.98 6,460
2020-07-14 $32.10 $32.65 $32.10 $32.57 $30.63 7,135
2020-07-13 $32.33 $32.55 $31.96 $31.96 $30.05 7,603
2020-07-10 $31.97 $32.19 $31.92 $32.19 $30.27 4,499
2020-07-09 $32.25 $32.25 $31.73 $31.88 $29.98 13,853
2020-07-08 $32.03 $32.31 $31.98 $32.27 $30.35 6,700
2020-07-07 $32.10 $32.17 $31.95 $31.95 $30.05 5,533
2020-07-06 $32.36 $32.43 $32.27 $32.34 $30.41 8,453
2020-07-02 $31.92 $32.08 $31.78 $31.86 $29.96 18,044
2020-07-01 $31.33 $31.54 $31.33 $31.54 $29.66 3,231
2020-06-30 $31.06 $31.42 $30.96 $31.42 $29.55 5,720
2020-06-29 $31.21 $31.34 $31.20 $31.28 $29.42 19,236
2020-06-26 $31.40 $31.40 $30.89 $31.01 $29.16 14,971
2020-06-25 $31.01 $31.53 $31.01 $31.50 $29.62 16,985
2020-06-24 $31.51 $31.51 $30.90 $31.05 $29.20 8,694
2020-06-23 $32.00 $32.10 $31.92 $31.94 $30.04 6,427
2020-06-22 $31.35 $31.68 $31.35 $31.68 $29.79 3,824
2020-06-19 $32.00 $32.04 $31.47 $31.55 $29.43 8,421
2020-06-18 $31.67 $31.67 $31.58 $31.67 $29.54 2,534
2020-06-17 $31.95 $32.12 $31.77 $31.89 $29.74 9,891
2020-06-16 $32.23 $32.23 $31.53 $31.74 $29.60 20,630
2020-06-15 $30.80 $31.46 $30.80 $31.46 $29.34 2,710
2020-06-12 $31.42 $31.48 $30.62 $31.12 $29.02 37,226
2020-06-11 $31.62 $31.62 $30.53 $30.58 $28.52 10,144
2020-06-10 $32.72 $32.81 $32.43 $32.45 $30.27 6,879
2020-06-09 $32.45 $32.70 $32.45 $32.62 $30.42 27,783
2020-06-08 $33.00 $33.17 $32.70 $33.17 $30.94 23,459
2020-06-05 $32.90 $33.05 $32.73 $32.84 $30.63 26,543
2020-06-04 $32.12 $32.35 $32.12 $32.32 $30.14 75,975
2020-06-03 $31.87 $32.39 $31.81 $32.31 $30.13 11,904
2020-06-02 $31.22 $31.42 $31.17 $31.42 $29.30 7,103
2020-06-01 $30.69 $31.04 $30.69 $31.01 $28.92 51,960
2020-05-29 $30.44 $30.44 $30.08 $30.43 $28.38 8,708
2020-05-28 $30.42 $30.74 $30.28 $30.28 $28.24 16,577
2020-05-27 $30.02 $30.07 $29.73 $30.02 $28.00 14,118
2020-05-26 $29.73 $29.85 $29.64 $29.69 $27.69 35,473
2020-05-22 $28.84 $28.93 $28.66 $28.93 $26.98 5,175
2020-05-21 $29.19 $29.26 $28.94 $28.95 $27.00 2,494
2020-05-20 $29.11 $29.21 $29.11 $29.21 $27.24 5,591
2020-05-19 $28.84 $28.89 $28.60 $28.61 $26.68 137,882
2020-05-18 $28.51 $29.05 $28.49 $28.98 $27.03 18,132
2020-05-15 $27.72 $27.72 $27.53 $27.71 $25.84 2,761
2020-05-14 $27.25 $27.69 $27.11 $27.66 $25.80 13,117
2020-05-13 $28.32 $28.32 $27.73 $27.89 $26.01 27,430
2020-05-12 $28.67 $28.74 $28.25 $28.35 $26.44 1,046,000
2020-05-11 $28.51 $28.70 $28.40 $28.66 $26.73 50,052
2020-05-08 $28.63 $28.80 $28.63 $28.80 $26.86 10,554
2020-05-07 $28.18 $28.41 $28.12 $28.28 $26.38 18,842
2020-05-06 $28.22 $28.22 $27.81 $27.81 $25.94 15,653
2020-05-05 $28.18 $28.32 $27.98 $27.99 $26.11 124,747
2020-05-04 $27.84 $28.04 $27.72 $28.00 $26.11 13,675
2020-05-01 $28.23 $28.34 $28.00 $28.05 $26.16 499,447
2020-04-30 $28.77 $28.94 $28.62 $28.76 $26.82 7,702
2020-04-29 $29.05 $29.34 $29.04 $29.20 $27.23 34,179
2020-04-28 $28.84 $28.84 $28.40 $28.43 $26.52 15,583
2020-04-27 $28.06 $28.31 $28.05 $28.31 $26.40 5,510
2020-04-24 $27.75 $27.89 $27.56 $27.84 $25.97 91,186
2020-04-23 $27.94 $28.06 $27.43 $27.48 $25.63 10,433
2020-04-22 $27.84 $27.84 $27.56 $27.65 $25.79 236,452
2020-04-21 $27.34 $27.50 $27.13 $27.28 $25.44 21,224
2020-04-20 $28.00 $28.31 $27.79 $27.79 $25.92 156,169
2020-04-17 $28.04 $28.22 $27.90 $28.22 $26.32 20,826
2020-04-16 $27.40 $27.40 $27.02 $27.30 $25.46 12,324
2020-04-15 $27.32 $27.40 $27.08 $27.24 $25.41 11,808
2020-04-14 $28.23 $28.48 $28.23 $28.30 $26.39 31,253
2020-04-13 $27.94 $27.94 $27.74 $27.80 $25.93 27,814
2020-04-09 $27.96 $28.31 $27.93 $28.30 $26.39 295,874
2020-04-08 $27.36 $27.65 $27.14 $27.52 $25.67 14,108
2020-04-07 $27.84 $27.84 $27.15 $27.20 $25.37 50,653
2020-04-06 $26.53 $27.05 $26.53 $27.05 $25.23 23,079
2020-04-03 $25.90 $26.12 $25.53 $25.66 $23.93 26,431
2020-04-02 $25.98 $26.28 $25.82 $26.21 $24.45 29,761
2020-04-01 $26.02 $26.32 $25.71 $25.81 $24.07 15,570
2020-03-31 $26.68 $27.21 $26.68 $26.94 $25.13 78,982
2020-03-30 $26.45 $26.89 $26.45 $26.89 $25.08 11,497
2020-03-27 $26.33 $26.84 $26.03 $26.59 $24.80 31,742
2020-03-26 $26.33 $27.42 $26.28 $27.42 $25.57 84,687
2020-03-25 $25.58 $26.56 $25.17 $26.09 $24.33 79,988
2020-03-24 $24.74 $25.37 $24.53 $25.27 $23.57 179,669
2020-03-23 $23.45 $23.79 $23.01 $23.14 $21.58 495,062
2020-03-20 $24.38 $24.77 $23.44 $23.45 $21.68 33,703
2020-03-19 $23.10 $24.16 $23.08 $23.83 $22.03 154,298
2020-03-18 $23.34 $23.90 $22.69 $23.26 $21.51 52,132
2020-03-17 $24.14 $25.11 $23.86 $24.91 $23.03 151,768
2020-03-16 $23.69 $24.83 $23.18 $24.05 $22.24 76,549
2020-03-13 $27.25 $27.37 $25.42 $27.37 $25.31 42,461
2020-03-12 $26.64 $26.64 $25.36 $25.60 $23.67 62,098
2020-03-11 $29.73 $29.82 $28.65 $29.02 $26.83 55,468
2020-03-10 $30.76 $30.76 $29.72 $30.61 $28.30 871,452
2020-03-09 $30.12 $30.80 $29.62 $29.83 $27.58 42,691
2020-03-06 $32.33 $32.64 $32.21 $32.49 $30.04 17,227
2020-03-05 $33.20 $33.30 $32.81 $32.95 $30.46 51,502
2020-03-04 $33.55 $34.03 $33.32 $34.03 $31.46 21,791
2020-03-03 $33.44 $33.73 $32.73 $32.88 $30.40 26,906
2020-03-02 $32.65 $33.19 $32.43 $33.19 $30.69 33,236
2020-02-28 $32.07 $32.55 $31.84 $32.55 $30.09 52,737
2020-02-27 $33.29 $33.71 $32.83 $32.83 $30.35 99,553
2020-02-26 $34.09 $34.39 $33.86 $33.86 $31.31 37,070
2020-02-25 $34.68 $34.68 $33.86 $33.92 $31.36 41,323
2020-02-24 $34.71 $34.91 $34.43 $34.65 $32.04 63,725
2020-02-21 $36.33 $36.33 $36.12 $36.18 $33.45 14,777
2020-02-20 $36.43 $36.50 $36.21 $36.33 $33.59 11,113
2020-02-19 $36.49 $36.55 $36.47 $36.54 $33.78 8,291
2020-02-18 $36.26 $36.41 $36.26 $36.30 $33.56 27,103
2020-02-14 $36.48 $36.53 $36.37 $36.45 $33.70 12,246
2020-02-13 $36.36 $36.52 $36.32 $36.42 $33.67 5,711
2020-02-12 $36.57 $36.66 $36.55 $36.65 $33.89 18,787
2020-02-11 $36.40 $36.50 $36.40 $36.42 $33.67 31,869
2020-02-10 $36.10 $36.22 $36.07 $36.22 $33.49 18,577
2020-02-07 $36.32 $36.32 $36.06 $36.06 $33.34 12,862
2020-02-06 $36.39 $36.45 $36.36 $36.40 $33.65 83,170
2020-02-05 $36.41 $36.41 $36.28 $36.38 $33.64 7,663
2020-02-04 $35.94 $36.04 $35.93 $35.98 $33.27 15,686
2020-02-03 $35.46 $35.58 $35.41 $35.49 $32.81 200,253
2020-01-31 $35.70 $35.70 $35.32 $35.42 $32.75 432,285
2020-01-30 $35.72 $35.94 $35.67 $35.94 $33.23 12,161
2020-01-29 $36.02 $36.12 $35.93 $35.99 $33.28 12,940
2020-01-28 $35.73 $35.94 $35.71 $35.93 $33.22 28,031
2020-01-27 $35.66 $35.70 $35.55 $35.57 $32.89 16,780
2020-01-24 $36.61 $36.62 $36.28 $36.32 $33.58 14,062
2020-01-23 $36.40 $36.45 $36.22 $36.43 $33.68 16,436
2020-01-22 $36.68 $36.68 $36.56 $36.56 $33.80 46,256
2020-01-21 $36.62 $36.69 $36.58 $36.59 $33.83 10,990
2020-01-17 $36.79 $36.84 $36.75 $36.82 $34.04 17,419
2020-01-16 $36.54 $36.64 $36.53 $36.64 $33.88 26,362
2020-01-15 $36.50 $36.56 $36.47 $36.51 $33.76 19,706
2020-01-14 $36.31 $36.52 $36.31 $36.44 $33.69 35,236
2020-01-13 $36.28 $36.61 $36.26 $36.48 $33.73 122,108
2020-01-10 $36.40 $36.46 $36.21 $36.30 $33.56 91,392
2020-01-09 $36.40 $36.41 $36.35 $36.39 $33.65 10,785
2020-01-08 $36.22 $36.43 $36.22 $36.36 $33.62 12,983
2020-01-07 $36.29 $36.31 $36.25 $36.26 $33.52 43,330
2020-01-06 $36.19 $36.47 $36.19 $36.47 $33.72 17,221
2020-01-03 $36.25 $36.52 $36.25 $36.32 $33.58 23,177
2020-01-02 $36.65 $36.79 $36.62 $36.75 $33.98 8,311
2019-12-31 $36.31 $36.45 $36.20 $36.45 $33.70 15,720
2019-12-30 $36.49 $36.49 $36.22 $36.22 $33.49 10,335
2019-12-27 $36.54 $36.56 $36.47 $36.51 $33.76 136,336
2019-12-26 $36.19 $36.34 $36.19 $36.29 $33.55 10,207
2019-12-24 $36.16 $36.20 $36.11 $36.12 $33.40 4,355
2019-12-23 $36.10 $36.16 $36.10 $36.10 $33.38 14,539
2019-12-20 $36.16 $36.23 $36.14 $36.15 $33.29 12,295
2019-12-19 $36.08 $36.12 $36.00 $36.08 $33.23 11,045
2019-12-18 $36.07 $36.14 $36.00 $36.06 $33.21 31,124
2019-12-17 $36.17 $36.21 $36.12 $36.12 $33.26 7,618
2019-12-16 $36.33 $36.47 $36.33 $36.39 $33.51 14,971
2019-12-13 $35.89 $36.17 $35.80 $35.90 $33.06 22,522
2019-12-12 $35.26 $35.60 $35.26 $35.56 $32.75 26,154
2019-12-11 $35.12 $35.34 $35.12 $35.31 $32.52 14,774
2019-12-10 $35.05 $35.23 $35.02 $35.14 $32.36 20,626
2019-12-09 $35.22 $35.25 $35.11 $35.11 $32.33 8,041
2019-12-06 $35.24 $35.25 $35.18 $35.21 $32.42 13,428
2019-12-05 $35.06 $35.06 $34.90 $34.95 $32.18 45,554
2019-12-04 $34.88 $35.00 $34.88 $34.99 $32.22 11,960
2019-12-03 $34.51 $34.64 $34.43 $34.64 $31.90 11,482
2019-12-02 $34.97 $34.97 $34.72 $34.78 $32.03 10,186
2019-11-29 $35.07 $35.13 $35.03 $35.03 $32.26 3,075
2019-11-27 $35.20 $35.25 $35.17 $35.23 $32.44 10,186
2019-11-26 $35.11 $35.19 $35.11 $35.17 $32.39 7,733
2019-11-25 $35.01 $35.13 $35.01 $35.07 $32.30 65,930
2019-11-22 $34.94 $34.94 $34.78 $34.83 $32.07 7,056
2019-11-21 $34.76 $34.80 $34.65 $34.74 $31.99 36,960
2019-11-20 $34.90 $34.93 $34.73 $34.82 $32.06 20,711
2019-11-19 $35.25 $35.25 $35.02 $35.06 $32.29 13,244
2019-11-18 $34.96 $35.15 $34.95 $35.10 $32.32 31,553
2019-11-15 $34.88 $35.01 $34.88 $35.01 $32.24 15,350
2019-11-14 $34.72 $34.81 $34.71 $34.81 $32.06 11,772
2019-11-13 $34.78 $34.85 $34.71 $34.84 $32.08 12,852
2019-11-12 $34.84 $34.97 $34.84 $34.92 $32.16 1,659,325
2019-11-11 $34.70 $34.85 $34.70 $34.81 $32.06 4,998
2019-11-08 $34.79 $34.83 $34.72 $34.83 $32.07 7,302
2019-11-07 $34.95 $34.96 $34.87 $34.87 $32.11 5,998
2019-11-06 $34.83 $34.85 $34.78 $34.82 $32.06 4,370
2019-11-05 $34.80 $34.82 $34.76 $34.79 $32.04 3,805
2019-11-04 $34.95 $34.99 $34.85 $34.86 $32.10 6,246
2019-11-01 $34.65 $34.71 $34.62 $34.65 $31.91 208,449
2019-10-31 $34.44 $34.45 $34.33 $34.44 $31.71 8,608
2019-10-30 $34.25 $34.57 $34.25 $34.57 $31.83 7,885
2019-10-29 $34.25 $34.41 $34.25 $34.38 $31.66 8,390
2019-10-28 $34.35 $34.45 $34.35 $34.42 $31.70 8,645
2019-10-25 $34.15 $34.27 $34.15 $34.25 $31.54 4,997
2019-10-24 $34.35 $34.36 $34.23 $34.29 $31.58 21,347
2019-10-23 $34.11 $34.20 $34.09 $34.20 $31.49 9,024
2019-10-22 $34.14 $34.28 $34.00 $34.05 $31.36 23,480
2019-10-21 $34.24 $34.24 $34.15 $34.19 $31.48 6,201
2019-10-18 $34.00 $34.08 $33.93 $34.04 $31.35 15,566
2019-10-17 $34.07 $34.09 $33.90 $33.97 $31.28 6,886
2019-10-16 $33.80 $33.90 $33.78 $33.83 $31.15 18,657
2019-10-15 $33.52 $33.86 $33.52 $33.79 $31.12 8,315
2019-10-14 $33.33 $33.41 $33.33 $33.35 $30.71 5,658
2019-10-11 $33.38 $33.62 $33.38 $33.50 $30.85 72,421
2019-10-10 $32.51 $32.79 $32.51 $32.78 $30.19 8,877
2019-10-09 $32.42 $32.52 $32.41 $32.50 $29.93 11,766
2019-10-08 $32.34 $32.40 $32.20 $32.20 $29.65 10,192
2019-10-07 $32.56 $32.75 $32.56 $32.63 $30.05 7,040
2019-10-04 $32.34 $32.58 $32.34 $32.58 $30.00 21,863
2019-10-03 $32.09 $32.30 $31.95 $32.30 $29.74 55,568
2019-10-02 $32.39 $32.39 $32.05 $32.10 $29.56 51,928
2019-10-01 $33.16 $33.16 $32.86 $32.94 $30.33 67,809
2019-09-30 $33.17 $33.32 $33.17 $33.25 $30.62 17,922
2019-09-27 $33.24 $33.29 $33.12 $33.19 $30.56 16,279
2019-09-26 $33.16 $33.21 $33.11 $33.16 $30.54 9,682
2019-09-25 $32.83 $33.01 $32.83 $33.01 $30.40 16,133
2019-09-24 $33.68 $33.68 $33.68 $33.68 $31.02 18,429
2019-09-23 $33.27 $33.40 $33.25 $33.40 $30.76 7,198
2019-09-20 $33.75 $33.78 $33.62 $33.68 $30.90 17,993
2019-09-19 $33.69 $33.75 $33.65 $33.65 $30.87 18,283
2019-09-18 $33.48 $33.53 $33.34 $33.49 $30.72 17,743
2019-09-17 $33.35 $33.53 $33.35 $33.51 $30.74 20,805
2019-09-16 $33.38 $33.41 $33.26 $33.30 $30.55 20,210
2019-09-13 $33.68 $33.73 $33.57 $33.59 $30.81 9,800
2019-09-12 $33.43 $33.64 $33.43 $33.59 $30.81 19,018
2019-09-11 $33.28 $33.42 $33.28 $33.41 $30.65 6,853
2019-09-10 $33.20 $33.36 $33.16 $33.28 $30.53 9,491
2019-09-09 $33.34 $33.34 $33.24 $33.29 $30.54 5,089
2019-09-06 $33.31 $33.38 $33.31 $33.34 $30.58 4,276
2019-09-05 $33.37 $33.37 $33.18 $33.23 $30.48 6,211
2019-09-04 $33.07 $33.18 $33.04 $33.18 $30.44 16,822
2019-09-03 $32.61 $32.73 $32.57 $32.73 $30.02 17,800
2019-08-30 $32.91 $32.91 $32.62 $32.75 $30.04 38,140
2019-08-29 $32.73 $32.75 $32.67 $32.67 $29.97 7,727
2019-08-28 $32.27 $32.46 $32.22 $32.41 $29.73 8,334
2019-08-27 $32.49 $32.51 $32.37 $32.37 $29.69 13,325
2019-08-26 $32.41 $32.41 $32.31 $32.31 $29.64 20,393
2019-08-23 $32.59 $32.69 $32.18 $32.18 $29.52 5,499
2019-08-22 $32.65 $32.65 $32.43 $32.56 $29.87 12,607
2019-08-21 $32.79 $32.79 $32.62 $32.67 $29.97 8,055
2019-08-20 $32.44 $32.44 $32.31 $32.31 $29.64 12,664
2019-08-19 $32.57 $32.57 $32.44 $32.47 $29.79 32,895
2019-08-16 $32.04 $32.28 $32.04 $32.26 $29.59 8,994
2019-08-15 $31.97 $32.00 $31.79 $31.92 $29.28 25,410
2019-08-14 $32.12 $32.16 $31.91 $31.91 $29.27 10,029
2019-08-13 $32.37 $32.81 $32.37 $32.72 $30.01 28,277
2019-08-12 $32.55 $32.64 $32.37 $32.37 $29.69 12,731
2019-08-09 $32.62 $32.69 $32.50 $32.58 $29.89 24,312
2019-08-08 $32.50 $32.80 $32.50 $32.69 $29.99 93,034
2019-08-07 $32.02 $32.31 $31.99 $32.31 $29.64 14,045
2019-08-06 $32.25 $32.29 $31.91 $32.11 $29.46 71,636
2019-08-05 $32.39 $32.39 $31.96 $32.11 $29.46 15,886
2019-08-02 $32.96 $32.96 $32.58 $32.79 $30.08 352,045
2019-08-01 $33.16 $33.52 $32.96 $33.19 $30.45 16,836
2019-07-31 $33.45 $33.57 $33.05 $33.22 $30.47 24,779
2019-07-30 $33.55 $33.57 $33.47 $33.50 $30.73 26,427
2019-07-29 $34.07 $34.08 $33.91 $33.97 $31.16 11,865
2019-07-26 $33.88 $33.90 $33.84 $33.84 $31.04 22,760
2019-07-25 $33.96 $33.96 $33.60 $33.67 $30.89 13,283
2019-07-24 $33.90 $33.98 $33.87 $33.98 $31.17 8,325
2019-07-23 $34.12 $34.14 $34.03 $34.10 $31.28 5,111
2019-07-22 $33.90 $33.93 $33.85 $33.89 $31.09 28,515
2019-07-19 $33.91 $33.93 $33.79 $33.83 $31.03 5,164
2019-07-18 $33.92 $34.06 $33.84 $34.04 $31.23 6,141
2019-07-17 $34.01 $34.01 $33.86 $33.86 $31.06 10,939
2019-07-16 $33.95 $34.01 $33.83 $33.85 $31.05 28,131
2019-07-15 $33.97 $34.04 $33.94 $33.96 $31.15 17,629
2019-07-12 $33.91 $33.92 $33.86 $33.92 $31.12 7,487
2019-07-11 $34.16 $34.19 $33.93 $33.98 $31.17 21,189
2019-07-10 $34.16 $34.23 $34.04 $34.22 $31.39 899,367
2019-07-09 $33.91 $34.07 $33.91 $34.01 $31.20 10,963
2019-07-08 $34.10 $34.14 $34.06 $34.11 $31.29 5,986
2019-07-05 $34.24 $34.24 $34.05 $34.21 $31.38 5,131
2019-07-03 $34.55 $34.57 $34.50 $34.56 $31.70 51,242
2019-07-02 $34.32 $34.43 $34.32 $34.38 $31.54 14,140
2019-07-01 $34.41 $34.44 $34.17 $34.24 $31.41 36,495
2019-06-28 $34.12 $34.22 $34.11 $34.17 $31.34 17,640
2019-06-27 $33.99 $34.02 $33.90 $33.95 $31.14 362,409
2019-06-26 $34.06 $34.07 $34.00 $34.00 $31.19 13,845
2019-06-25 $34.21 $34.21 $33.98 $33.98 $31.17 21,198
2019-06-24 $34.15 $34.25 $34.15 $34.18 $31.35 12,844
2019-06-21 $34.69 $34.77 $34.64 $34.72 $31.27 21,535
2019-06-20 $34.86 $34.86 $34.71 $34.78 $31.32 8,793
2019-06-19 $34.35 $34.60 $34.33 $34.49 $31.06 75,683
2019-06-18 $34.24 $34.42 $34.24 $34.29 $30.88 23,887
2019-06-17 $33.81 $33.95 $33.81 $33.81 $30.45 13,901
2019-06-14 $33.86 $33.91 $33.80 $33.83 $30.47 73,800
2019-06-13 $34.14 $34.14 $34.07 $34.09 $30.70 506,296
2019-06-12 $34.13 $34.15 $34.08 $34.08 $30.69 10,673
2019-06-11 $34.35 $34.35 $34.20 $34.21 $30.81 58,333
2019-06-10 $34.02 $34.10 $34.02 $34.10 $30.71 4,495
2019-06-07 $33.90 $34.12 $33.90 $34.01 $30.63 9,378
2019-06-06 $33.50 $33.63 $33.48 $33.59 $30.25 5,065
2019-06-05 $33.46 $33.46 $33.34 $33.34 $30.03 10,207
2019-06-04 $33.36 $33.39 $33.23 $33.38 $30.06 8,473
2019-06-03 $32.85 $33.06 $32.85 $33.02 $29.74 9,576
2019-05-31 $32.59 $32.72 $32.53 $32.71 $29.46 20,977
2019-05-30 $32.86 $32.97 $32.85 $32.97 $29.69 2,887
2019-05-29 $32.71 $32.81 $32.67 $32.77 $29.51 8,419
2019-05-28 $33.38 $33.42 $33.01 $33.01 $29.73 192,764
2019-05-24 $33.37 $33.53 $33.32 $33.49 $30.16 179,244
2019-05-23 $33.02 $33.10 $32.93 $33.00 $29.72 257,365
2019-05-22 $33.17 $33.44 $33.17 $33.34 $30.03 305,162
2019-05-21 $33.27 $33.37 $33.26 $33.33 $30.02 12,921
2019-05-20 $33.14 $33.27 $33.14 $33.21 $29.91 6,164
2019-05-17 $33.39 $33.54 $33.39 $33.41 $30.09 8,656
2019-05-16 $33.37 $33.66 $33.37 $33.55 $30.21 9,437
2019-05-15 $32.80 $33.26 $32.80 $33.24 $29.94 5,682
2019-05-14 $32.94 $33.10 $32.94 $33.01 $29.73 18,374
2019-05-13 $32.90 $32.96 $32.75 $32.80 $29.54 44,114
2019-05-10 $33.17 $33.40 $33.10 $33.40 $30.08 8,419
2019-05-09 $33.07 $33.28 $33.00 $33.24 $29.94 10,667
2019-05-08 $33.33 $33.46 $33.33 $33.37 $30.05 9,285
2019-05-07 $33.47 $33.47 $33.07 $33.14 $29.85 24,444
2019-05-06 $33.49 $33.99 $33.49 $33.93 $30.56 187,445
2019-05-03 $33.97 $34.15 $33.95 $34.15 $30.75 456,203
2019-05-02 $33.90 $33.90 $33.75 $33.79 $30.43 11,841
2019-05-01 $34.20 $34.20 $33.87 $33.87 $30.50 7,974
2019-04-30 $33.96 $34.17 $33.92 $34.14 $30.75 34,853
2019-04-29 $33.78 $33.92 $33.78 $33.91 $30.54 10,189
2019-04-26 $33.72 $33.77 $33.66 $33.77 $30.41 4,444
2019-04-25 $33.56 $33.70 $33.56 $33.68 $30.33 10,593
2019-04-24 $33.79 $33.82 $33.69 $33.73 $30.38 7,993
2019-04-23 $33.75 $33.90 $33.75 $33.88 $30.51 12,186
2019-04-22 $33.85 $33.89 $33.80 $33.84 $30.48 22,287
2019-04-18 $33.90 $33.90 $33.75 $33.85 $30.48 7,476
2019-04-17 $33.96 $33.96 $33.81 $33.86 $30.49 15,617
2019-04-16 $33.90 $33.90 $33.76 $33.76 $30.40 53,184
2019-04-15 $33.80 $33.80 $33.76 $33.80 $30.44 8,233
2019-04-12 $33.79 $33.80 $33.71 $33.77 $30.41 21,092
2019-04-11 $33.70 $33.70 $33.59 $33.62 $30.28 3,279
2019-04-10 $33.67 $33.74 $33.64 $33.70 $30.35 7,680
2019-04-09 $33.78 $33.78 $33.68 $33.70 $30.35 10,669
2019-04-08 $33.84 $33.84 $33.74 $33.81 $30.45 18,133
2019-04-05 $33.68 $33.75 $33.68 $33.73 $30.38 13,783
2019-04-04 $33.62 $33.69 $33.62 $33.67 $30.32 9,766
2019-04-03 $33.63 $33.78 $33.62 $33.69 $30.34 14,368
2019-04-02 $33.40 $33.54 $33.38 $33.53 $30.20 23,834
2019-04-01 $33.36 $33.42 $33.32 $33.42 $30.10 12,667
2019-03-29 $33.06 $33.12 $32.92 $33.09 $29.80 11,933
2019-03-28 $32.95 $33.01 $32.94 $33.01 $29.73 11,774
2019-03-27 $33.10 $33.10 $32.88 $33.04 $29.76 4,122
2019-03-26 $33.05 $33.09 $32.95 $33.00 $29.72 20,759
2019-03-25 $32.81 $32.84 $32.76 $32.82 $29.56 17,014
2019-03-22 $33.09 $33.13 $32.79 $32.79 $29.53 55,082
2019-03-21 $33.43 $33.57 $33.43 $33.57 $30.23 4,712
2019-03-20 $33.37 $33.74 $33.35 $33.59 $30.25 21,237
2019-03-19 $33.71 $33.73 $33.50 $33.50 $30.17 15,506
2019-03-18 $33.38 $33.46 $33.36 $33.46 $30.13 11,604
2019-03-15 $33.48 $33.59 $33.46 $33.53 $29.97 7,919
2019-03-14 $33.19 $33.24 $33.15 $33.21 $29.68 5,901
2019-03-13 $32.89 $33.10 $32.89 $33.05 $29.54 40,620
2019-03-12 $32.61 $32.70 $32.61 $32.65 $29.18 8,448
2019-03-11 $32.44 $32.69 $32.44 $32.69 $29.22 10,775
2019-03-08 $32.31 $32.47 $32.31 $32.46 $29.01 16,027
2019-03-07 $32.76 $32.76 $32.43 $32.45 $29.00 37,759
2019-03-06 $32.93 $32.93 $32.80 $32.83 $29.34 4,284
2019-03-05 $32.74 $32.90 $32.71 $32.86 $29.37 22,954
2019-03-04 $32.75 $32.79 $32.60 $32.74 $29.26 11,241
2019-03-01 $32.85 $32.85 $32.71 $32.77 $29.29 7,592
2019-02-28 $32.63 $32.76 $32.61 $32.61 $29.15 11,734
2019-02-27 $32.69 $32.69 $32.57 $32.62 $29.16 16,378
2019-02-26 $32.52 $32.72 $32.52 $32.64 $29.17 12,062
2019-02-25 $32.60 $32.60 $32.45 $32.49 $29.04 8,662
2019-02-22 $32.41 $32.47 $32.38 $32.43 $28.99 6,966
2019-02-21 $32.41 $32.42 $32.31 $32.33 $28.90 7,606
2019-02-20 $32.31 $32.55 $32.31 $32.48 $29.03 10,572
2019-02-19 $32.04 $32.29 $32.02 $32.27 $28.84 71,079
2019-02-15 $32.01 $32.17 $31.99 $32.17 $28.75 14,879
2019-02-14 $31.60 $31.72 $31.55 $31.63 $28.27 73,075
2019-02-13 $31.61 $31.70 $31.54 $31.54 $28.19 8,931
2019-02-12 $31.45 $31.63 $31.45 $31.61 $28.25 150,726
2019-02-11 $31.28 $31.35 $31.20 $31.23 $27.91 11,964
2019-02-08 $31.27 $31.36 $31.14 $31.35 $28.02 81,193
2019-02-07 $31.63 $31.63 $31.32 $31.36 $28.03 22,144
2019-02-06 $31.83 $31.83 $31.69 $31.73 $28.36 52,436
2019-02-05 $31.74 $31.88 $31.74 $31.83 $28.45 87,120
2019-02-04 $31.41 $31.52 $31.33 $31.51 $28.16 9,309
2019-02-01 $31.34 $31.56 $31.34 $31.44 $28.10 10,304
2019-01-31 $31.26 $31.42 $31.18 $31.38 $28.05 20,564
2019-01-30 $31.12 $31.35 $31.03 $31.28 $27.96 19,757
2019-01-29 $31.04 $31.12 $30.95 $30.98 $27.69 279,781
2019-01-28 $30.71 $30.84 $30.66 $30.80 $27.53 264,832
2019-01-25 $30.84 $30.98 $30.84 $30.89 $27.61 62,708
2019-01-24 $30.64 $30.68 $30.52 $30.62 $27.37 45,229
2019-01-23 $30.81 $30.82 $30.64 $30.75 $27.49 13,275
2019-01-22 $30.66 $30.70 $30.56 $30.56 $27.32 13,437
2019-01-18 $30.98 $31.04 $30.88 $31.00 $27.71 21,498
2019-01-17 $30.44 $30.62 $30.44 $30.62 $27.37 11,645
2019-01-16 $30.49 $30.58 $30.49 $30.49 $27.25 15,720
2019-01-15 $30.51 $30.64 $30.43 $30.59 $27.34 30,828
2019-01-14 $30.47 $30.60 $30.45 $30.53 $27.29 22,232
2019-01-11 $30.70 $30.78 $30.67 $30.74 $27.48 15,318
2019-01-10 $30.67 $30.93 $30.67 $30.87 $27.59 135,761
2019-01-09 $30.76 $30.85 $30.68 $30.77 $27.50 9,528
2019-01-08 $30.57 $30.62 $30.49 $30.58 $27.33 18,021
2019-01-07 $30.27 $30.48 $30.16 $30.33 $27.11 18,873
2019-01-04 $30.05 $30.51 $30.05 $30.46 $27.23 30,308
2019-01-03 $29.70 $29.75 $29.57 $29.66 $26.51 101,551
2019-01-02 $29.49 $29.77 $29.48 $29.77 $26.61 19,059
2018-12-31 $30.13 $30.13 $29.81 $29.89 $26.72 100,641
2018-12-28 $29.92 $29.99 $29.77 $29.89 $26.72 109,252
2018-12-27 $29.06 $29.49 $28.86 $29.49 $26.36 813,532
2018-12-26 $28.90 $29.59 $28.73 $29.54 $26.40 50,803
2018-12-24 $29.20 $29.52 $28.93 $28.95 $25.88 136,648
2018-12-21 $29.69 $29.90 $29.39 $29.47 $26.21 69,422
2018-12-20 $30.00 $30.05 $29.74 $29.77 $26.47 76,077
2018-12-19 $30.25 $30.48 $29.69 $29.87 $26.56 39,783
2018-12-18 $30.22 $30.31 $29.97 $30.03 $26.70 49,598
2018-12-17 $30.38 $30.38 $30.01 $30.12 $26.78 38,939
2018-12-14 $30.44 $30.55 $30.31 $30.31 $26.95 154,499
2018-12-13 $30.90 $31.00 $30.76 $30.82 $27.41 30,991
2018-12-12 $30.82 $31.05 $30.78 $30.87 $27.45 49,171
2018-12-11 $30.60 $30.60 $30.17 $30.32 $26.96 52,024
2018-12-10 $30.42 $30.44 $29.98 $30.26 $26.91 32,306
2018-12-07 $30.72 $30.87 $30.38 $30.42 $27.05 54,660
2018-12-06 $30.52 $30.72 $30.17 $30.71 $27.31 154,398
2018-12-04 $31.85 $31.87 $31.21 $31.22 $27.76 31,291
2018-12-03 $31.91 $31.91 $31.76 $31.89 $28.36 31,051
2018-11-30 $31.54 $31.61 $31.49 $31.61 $28.11 31,909
2018-11-29 $31.64 $31.77 $31.62 $31.67 $28.16 31,110
2018-11-28 $31.41 $31.84 $31.31 $31.84 $28.31 14,391
2018-11-27 $31.28 $31.38 $31.16 $31.38 $27.90 12,655
2018-11-26 $31.43 $31.56 $31.41 $31.52 $28.03 20,564
2018-11-23 $30.97 $31.08 $30.97 $31.08 $27.64 2,238
2018-11-21 $31.27 $31.45 $31.27 $31.34 $27.87 21,002
2018-11-20 $31.08 $31.17 $30.91 $30.95 $27.52 36,528
2018-11-19 $31.63 $31.63 $31.32 $31.41 $27.93 20,473
2018-11-16 $31.36 $31.63 $31.36 $31.62 $28.12 108,872
2018-11-15 $31.28 $31.65 $31.17 $31.61 $28.11 24,110
2018-11-14 $31.75 $31.75 $31.37 $31.53 $28.04 26,317
2018-11-13 $31.48 $31.73 $31.43 $31.53 $28.04 27,774
2018-11-12 $31.60 $31.60 $31.29 $31.29 $27.82 19,116
2018-11-09 $31.92 $31.98 $31.84 $31.94 $28.40 36,343
2018-11-08 $32.30 $32.39 $32.02 $32.07 $28.52 35,858
2018-11-07 $32.33 $32.45 $32.26 $32.45 $28.86 17,869
2018-11-06 $31.84 $32.01 $31.78 $31.95 $28.41 176,918
2018-11-05 $31.97 $32.03 $31.87 $31.99 $28.45 20,260
2018-11-02 $32.05 $32.08 $31.63 $31.77 $28.25 12,469
2018-11-01 $31.80 $31.97 $31.75 $31.97 $28.43 20,105
2018-10-31 $31.55 $31.70 $31.51 $31.51 $28.02 19,721
2018-10-30 $31.04 $31.26 $31.01 $31.26 $27.80 16,715
2018-10-29 $31.40 $31.45 $30.81 $31.04 $27.60 38,976
2018-10-26 $30.79 $31.19 $30.56 $30.97 $27.54 198,289
2018-10-25 $31.02 $31.32 $30.89 $31.15 $27.70 25,300
2018-10-24 $31.53 $31.53 $30.81 $30.81 $27.40 62,270
2018-10-23 $31.48 $31.72 $31.30 $31.69 $28.18 15,645
2018-10-22 $31.98 $32.00 $31.76 $31.84 $28.31 12,682
2018-10-19 $31.86 $32.08 $31.86 $32.01 $28.46 24,866
2018-10-18 $31.97 $32.00 $31.47 $31.59 $28.09 29,824
2018-10-17 $32.21 $32.22 $32.04 $32.11 $28.55 39,301
2018-10-16 $32.19 $32.33 $32.15 $32.32 $28.74 15,723
2018-10-15 $31.84 $32.01 $31.84 $31.88 $28.35 171,885
2018-10-12 $32.05 $32.05 $31.56 $31.87 $28.34 57,556
2018-10-11 $32.23 $32.26 $31.63 $31.76 $28.24 61,912
2018-10-10 $32.78 $32.78 $32.28 $32.33 $28.75 19,693
2018-10-09 $32.47 $32.80 $32.43 $32.73 $29.11 14,791
2018-10-08 $32.55 $32.75 $32.51 $32.73 $29.11 14,734
2018-10-05 $33.13 $33.13 $32.87 $32.97 $29.32 10,298
2018-10-04 $33.43 $33.45 $33.10 $33.25 $29.57 50,175
2018-10-03 $33.67 $33.73 $33.56 $33.56 $29.84 13,720
2018-10-02 $33.33 $33.46 $33.31 $33.42 $29.72 91,062
2018-10-01 $33.74 $33.74 $33.55 $33.56 $29.84 5,456
2018-09-28 $33.63 $33.76 $33.56 $33.60 $29.88 10,002
2018-09-27 $34.10 $34.19 $34.02 $34.06 $30.29 9,502
2018-09-26 $34.00 $34.33 $34.00 $34.12 $30.34 13,943
2018-09-25 $34.10 $34.16 $34.07 $34.10 $30.32 41,318
2018-09-24 $34.05 $34.05 $33.84 $33.84 $30.09 10,047
2018-09-21 $34.17 $34.21 $34.11 $34.20 $30.26 19,055
2018-09-20 $34.02 $34.15 $33.94 $34.12 $30.19 18,685
2018-09-19 $33.41 $33.54 $33.41 $33.53 $29.67 46,152
2018-09-18 $33.39 $33.45 $33.36 $33.43 $29.58 10,676
2018-09-17 $33.34 $33.42 $33.26 $33.29 $29.46 46,747
2018-09-14 $33.37 $33.37 $33.18 $33.26 $29.43 14,729
2018-09-13 $33.36 $33.39 $33.27 $33.39 $29.55 7,973
2018-09-12 $32.93 $33.19 $32.93 $33.07 $29.26 85,806
2018-09-11 $32.66 $32.87 $32.66 $32.85 $29.07 11,499
2018-09-10 $32.92 $32.95 $32.85 $32.89 $29.10 37,852
2018-09-07 $32.54 $32.67 $32.51 $32.64 $28.88 48,813
2018-09-06 $32.95 $33.01 $32.72 $32.81 $29.03 26,540
2018-09-05 $33.14 $33.14 $32.93 $33.06 $29.25 10,024
2018-09-04 $33.10 $33.25 $33.03 $33.25 $29.42 118,194
2018-08-31 $33.64 $33.71 $33.38 $33.53 $29.67 12,703
2018-08-30 $33.96 $34.00 $33.88 $33.91 $30.01 24,166
2018-08-29 $34.04 $34.27 $34.04 $34.27 $30.32 15,588
2018-08-28 $34.24 $34.24 $34.09 $34.09 $30.17 9,722
2018-08-27 $34.02 $34.27 $34.02 $34.19 $30.25 23,069
2018-08-24 $33.78 $33.86 $33.78 $33.82 $29.93 9,484
2018-08-23 $33.70 $33.74 $33.56 $33.58 $29.71 11,293
2018-08-22 $33.88 $33.88 $33.79 $33.81 $29.92 12,806
2018-08-21 $33.76 $33.81 $33.67 $33.74 $29.86 7,023
2018-08-20 $33.35 $33.45 $33.35 $33.40 $29.55 10,120
2018-08-17 $32.94 $33.25 $32.94 $33.22 $29.40 2,933
2018-08-16 $32.94 $33.10 $32.94 $32.98 $29.18 38,480
2018-08-15 $32.83 $32.84 $32.60 $32.80 $29.02 21,193
2018-08-14 $33.39 $33.39 $33.27 $33.31 $29.48 10,793
2018-08-13 $33.39 $33.44 $33.26 $33.29 $29.46 30,671
2018-08-10 $33.56 $33.62 $33.40 $33.51 $29.65 20,796
2018-08-09 $34.45 $34.45 $34.26 $34.27 $30.32 57,847
2018-08-08 $34.45 $34.48 $34.33 $34.41 $30.45 13,484
2018-08-07 $34.62 $34.62 $34.51 $34.52 $30.55 19,704
2018-08-06 $34.12 $34.25 $34.08 $34.18 $30.24 14,915
2018-08-03 $34.16 $34.38 $34.16 $34.38 $30.42 98,808
2018-08-02 $34.20 $34.31 $34.12 $34.31 $30.36 13,701
2018-08-01 $34.76 $34.76 $34.63 $34.67 $30.68 19,218
2018-07-31 $35.04 $35.05 $34.92 $34.94 $30.92 6,781
2018-07-30 $34.83 $34.89 $34.75 $34.77 $30.77 10,373
2018-07-27 $34.77 $34.79 $34.61 $34.69 $30.70 12,409
2018-07-26 $34.56 $34.66 $34.53 $34.60 $30.62 10,163
2018-07-25 $34.40 $34.75 $34.26 $34.68 $30.69 13,035
2018-07-24 $34.48 $34.54 $34.40 $34.49 $30.52 13,427
2018-07-23 $34.24 $34.25 $34.18 $34.23 $30.29 11,612
2018-07-20 $34.09 $34.27 $34.09 $34.27 $30.32 26,011
2018-07-19 $33.93 $34.08 $33.93 $34.03 $30.11 7,261
2018-07-18 $34.06 $34.15 $34.02 $34.09 $30.17 9,664
2018-07-17 $33.80 $34.03 $33.80 $33.97 $30.06 52,608
2018-07-16 $34.02 $34.07 $33.99 $34.03 $30.11 8,768
2018-07-13 $34.01 $34.12 $33.95 $34.12 $30.19 6,002
2018-07-12 $33.91 $34.03 $33.91 $34.03 $30.11 10,667
2018-07-11 $33.96 $33.97 $33.62 $33.68 $29.80 9,826
2018-07-10 $34.29 $34.36 $34.28 $34.36 $30.40 24,200
2018-07-09 $34.28 $34.32 $34.21 $34.30 $30.35 5,120
2018-07-06 $33.95 $34.16 $33.95 $34.13 $30.20 6,178
2018-07-05 $33.90 $33.93 $33.82 $33.91 $30.01 10,300
2018-07-03 $33.62 $33.62 $33.43 $33.43 $29.58 7,006
2018-07-02 $33.08 $33.21 $33.08 $33.19 $29.37 15,484
2018-06-29 $33.54 $33.65 $33.43 $33.43 $29.58 14,365
2018-06-28 $32.95 $33.13 $32.90 $33.11 $29.30 12,284
2018-06-27 $33.29 $33.41 $32.90 $32.90 $29.11 22,240
2018-06-26 $33.28 $33.28 $33.10 $33.24 $29.41 28,210
2018-06-25 $33.46 $33.46 $33.19 $33.20 $29.38 97,993
2018-06-22 $33.74 $33.92 $33.68 $33.80 $29.91 340,873
2018-06-21 $33.42 $33.46 $33.19 $33.23 $29.40 14,236
2018-06-20 $33.61 $33.65 $33.45 $33.48 $29.63 20,487
2018-06-19 $33.21 $33.45 $33.18 $33.45 $29.60 17,132
2018-06-18 $33.53 $33.66 $33.52 $33.66 $29.78 11,162
2018-06-15 $34.65 $34.65 $34.47 $34.59 $30.05 12,102
2018-06-14 $34.84 $34.97 $34.82 $34.85 $30.27 18,087
2018-06-13 $34.89 $34.93 $34.77 $34.83 $30.25 12,622
2018-06-12 $34.92 $34.94 $34.71 $34.77 $30.20 15,930
2018-06-11 $34.79 $35.07 $34.79 $34.98 $30.39 15,745
2018-06-08 $34.62 $34.72 $34.50 $34.68 $30.12 8,763
2018-06-07 $34.83 $34.84 $34.60 $34.62 $30.07 9,175
2018-06-06 $34.58 $34.87 $34.50 $34.87 $30.29 70,199
2018-06-05 $34.67 $34.70 $34.49 $34.55 $30.01 15,689
2018-06-04 $34.82 $34.87 $34.64 $34.70 $30.14 27,522
2018-06-01 $34.63 $34.66 $34.51 $34.60 $30.05 6,205
2018-05-31 $34.37 $34.37 $34.04 $34.29 $29.79 19,915
2018-05-30 $34.27 $34.56 $34.21 $34.49 $29.96 15,939
2018-05-29 $34.09 $34.24 $33.79 $33.90 $29.45 41,612
2018-05-25 $34.81 $34.88 $34.73 $34.81 $30.24 11,915
2018-05-24 $35.22 $35.22 $35.00 $35.12 $30.50 17,437
2018-05-23 $35.30 $35.30 $35.11 $35.27 $30.64 25,988
2018-05-22 $35.87 $35.95 $35.76 $35.77 $31.07 10,939
2018-05-21 $35.81 $35.81 $35.72 $35.77 $31.07 7,889
2018-05-18 $35.63 $35.68 $35.58 $35.63 $30.95 23,622
2018-05-17 $35.66 $35.85 $35.58 $35.69 $31.00 68,975
2018-05-16 $35.57 $35.67 $35.47 $35.62 $30.94 225,791
2018-05-15 $35.50 $35.67 $35.42 $35.59 $30.91 29,863
2018-05-14 $35.91 $35.95 $35.76 $35.76 $31.06 17,641
2018-05-11 $35.77 $35.83 $35.70 $35.72 $31.03 8,769
2018-05-10 $35.61 $35.74 $35.54 $35.74 $31.05 12,794
2018-05-09 $35.36 $35.62 $35.36 $35.57 $30.90 9,991
2018-05-08 $35.19 $35.24 $35.10 $35.22 $30.59 15,134
2018-05-07 $35.31 $35.46 $35.29 $35.35 $30.71 8,491
2018-05-04 $34.98 $35.35 $34.98 $35.30 $30.66 29,409
2018-05-03 $35.22 $35.22 $35.00 $35.18 $30.56 140,099
2018-05-02 $35.37 $35.37 $35.12 $35.16 $30.54 9,262
2018-05-01 $35.25 $35.25 $35.03 $35.14 $30.52 11,405
2018-04-30 $35.35 $35.46 $35.35 $35.36 $30.72 10,860
2018-04-27 $35.39 $35.52 $35.24 $35.52 $30.85 4,102
2018-04-26 $35.39 $35.44 $35.29 $35.38 $30.73 27,062
2018-04-25 $35.12 $35.30 $35.01 $35.27 $30.64 11,447
2018-04-24 $35.58 $35.59 $35.25 $35.32 $30.68 9,796
2018-04-23 $35.48 $35.50 $35.40 $35.50 $30.84 9,253
2018-04-20 $35.50 $35.51 $35.39 $35.47 $30.81 12,290
2018-04-19 $35.75 $35.75 $35.52 $35.57 $30.90 14,707
2018-04-18 $35.84 $35.85 $35.79 $35.81 $31.11 12,405
2018-04-17 $35.69 $35.79 $35.65 $35.76 $31.06 12,538
2018-04-16 $35.63 $35.66 $35.53 $35.54 $30.87 13,544
2018-04-13 $35.65 $35.65 $35.46 $35.59 $30.91 16,895
2018-04-12 $35.45 $35.58 $35.45 $35.53 $30.86 10,194
2018-04-11 $35.50 $35.63 $35.37 $35.37 $30.72 19,049
2018-04-10 $35.50 $35.66 $35.49 $35.61 $30.93 17,968
2018-04-09 $35.13 $35.33 $35.07 $35.16 $30.54 19,183
2018-04-06 $34.99 $35.14 $34.71 $34.79 $30.22 34,369
2018-04-05 $34.87 $35.06 $34.84 $34.98 $30.39 8,371
2018-04-04 $34.10 $34.61 $34.10 $34.61 $30.06 15,195
2018-04-03 $34.42 $34.44 $34.20 $34.40 $29.88 23,770
2018-04-02 $34.56 $34.58 $33.92 $34.11 $29.63 22,164
2018-03-29 $34.60 $34.70 $34.52 $34.64 $30.09 5,719
2018-03-28 $34.26 $34.63 $34.26 $34.43 $29.91 18,359
2018-03-27 $34.48 $34.54 $34.04 $34.04 $29.57 22,999
2018-03-26 $34.33 $34.42 $34.01 $34.38 $29.86 79,150
2018-03-23 $34.17 $34.26 $33.71 $33.76 $29.33 23,962
2018-03-22 $34.27 $34.32 $33.97 $34.03 $29.56 23,376
2018-03-21 $34.59 $34.80 $34.58 $34.72 $30.16 10,970
2018-03-20 $34.56 $34.75 $34.56 $34.67 $30.12 15,843
2018-03-19 $34.89 $34.89 $34.62 $34.75 $30.19 14,985
2018-03-16 $35.14 $35.34 $35.14 $35.21 $30.37 14,973
2018-03-15 $35.07 $35.28 $35.07 $35.07 $30.25 24,479
2018-03-14 $35.33 $35.33 $35.05 $35.13 $30.30 11,151
2018-03-13 $35.49 $35.49 $35.06 $35.07 $30.25 32,215
2018-03-12 $35.35 $35.46 $35.35 $35.38 $30.51 41,878
2018-03-09 $35.25 $35.36 $35.25 $35.33 $30.47 764,842
2018-03-08 $35.23 $35.26 $35.13 $35.18 $30.34 14,641
2018-03-07 $35.00 $35.16 $34.94 $35.16 $30.32 18,416
2018-03-06 $35.12 $35.15 $34.99 $35.10 $30.27 24,707
2018-03-05 $34.43 $34.97 $34.43 $34.94 $30.13 158,721
2018-03-02 $34.47 $34.72 $34.34 $34.72 $29.94 31,598
2018-03-01 $34.79 $34.93 $34.34 $34.62 $29.86 30,430
2018-02-28 $35.51 $35.51 $34.97 $35.01 $30.20 24,428
2018-02-27 $35.81 $35.81 $35.44 $35.50 $30.62 27,319
2018-02-26 $35.89 $36.12 $35.78 $36.11 $31.14 86,371
2018-02-23 $35.64 $35.89 $35.60 $35.82 $30.89 44,015
2018-02-22 $35.43 $35.70 $35.43 $35.59 $30.70 26,772
2018-02-21 $35.64 $35.88 $35.38 $35.38 $30.51 165,469
2018-02-20 $35.63 $35.80 $35.51 $35.55 $30.66 28,296
2018-02-16 $35.90 $36.19 $35.89 $36.04 $31.08 21,310
2018-02-15 $35.83 $36.02 $35.73 $35.96 $31.01 20,487
2018-02-14 $34.89 $35.73 $34.89 $35.73 $30.82 21,394
2018-02-13 $35.03 $35.13 $34.96 $35.11 $30.28 16,015
2018-02-12 $34.97 $35.22 $34.95 $35.13 $30.30 17,868
2018-02-09 $34.74 $34.86 $33.86 $34.78 $30.00 59,054
2018-02-08 $35.50 $35.50 $34.71 $34.74 $29.96 20,171
2018-02-07 $35.55 $35.86 $35.45 $35.48 $30.60 45,680
2018-02-06 $35.19 $36.01 $35.19 $35.99 $31.04 41,901
2018-02-05 $36.40 $36.49 $35.15 $35.26 $30.41 157,208
2018-02-02 $37.30 $37.30 $36.79 $36.83 $31.76 74,803
2018-02-01 $37.57 $37.70 $37.52 $37.61 $32.44 349,019
2018-01-31 $37.89 $37.92 $37.62 $37.77 $32.58 57,443
2018-01-30 $38.00 $38.04 $37.79 $37.79 $32.59 20,853
2018-01-29 $38.10 $38.15 $37.98 $38.07 $32.83 39,679
2018-01-26 $38.30 $38.43 $38.25 $38.40 $33.12 192,146
2018-01-25 $38.51 $38.51 $37.96 $38.09 $32.85 400,438
2018-01-24 $38.32 $38.37 $38.06 $38.30 $33.03 276,838
2018-01-23 $37.97 $38.10 $37.91 $38.08 $32.84 75,288
2018-01-22 $37.76 $37.96 $37.75 $37.95 $32.73 39,145
2018-01-19 $37.66 $37.74 $37.50 $37.73 $32.54 51,064
2018-01-18 $37.47 $37.56 $37.39 $37.51 $32.35 61,284
2018-01-17 $37.37 $37.59 $37.32 $37.49 $32.33 29,417
2018-01-16 $37.44 $37.47 $37.30 $37.33 $32.20 46,789
2018-01-12 $37.16 $37.37 $37.16 $37.37 $32.23 37,969
2018-01-11 $36.78 $36.94 $36.78 $36.91 $31.83 130,603
2018-01-10 $36.83 $36.91 $36.59 $36.63 $31.59 1,171,060
2018-01-09 $36.76 $36.77 $36.62 $36.77 $31.71 135,051
2018-01-08 $36.77 $36.77 $36.69 $36.74 $31.69 22,728
2018-01-05 $36.74 $36.87 $36.68 $36.84 $31.77 28,596
2018-01-04 $36.51 $36.61 $36.49 $36.59 $31.56 97,578
2018-01-03 $36.06 $36.24 $36.06 $36.22 $31.24 52,510
2018-01-02 $36.02 $36.13 $35.94 $36.11 $31.14 40,137
2017-12-29 $36.04 $36.05 $35.88 $35.92 $30.98 43,090
2017-12-28 $35.94 $35.98 $35.89 $35.92 $30.98 22,636
2017-12-27 $35.86 $35.91 $35.78 $35.82 $30.89 144,853
2017-12-26 $35.75 $35.88 $35.75 $35.86 $30.93 148,443
2017-12-22 $35.72 $35.77 $35.66 $35.77 $30.85 22,527
2017-12-21 $35.64 $35.88 $35.62 $35.81 $30.89 75,336
2017-12-20 $35.76 $35.76 $35.57 $35.61 $30.71 27,722
2017-12-19 $35.88 $35.88 $35.70 $35.78 $30.86 12,954
2017-12-18 $35.83 $35.97 $35.83 $35.85 $30.92 20,329
2017-12-15 $35.40 $35.53 $35.38 $35.46 $30.58 23,410
2017-12-14 $35.80 $35.88 $35.59 $35.59 $30.57 23,664
2017-12-13 $35.76 $35.90 $35.71 $35.85 $30.79 22,515
2017-12-12 $35.64 $35.76 $35.64 $35.73 $30.69 17,257
2017-12-11 $35.59 $35.66 $35.59 $35.63 $30.61 23,824
2017-12-08 $35.50 $35.59 $35.44 $35.57 $30.55 74,912
2017-12-07 $35.27 $35.42 $35.27 $35.35 $30.36 22,236
2017-12-06 $35.30 $35.39 $35.30 $35.36 $30.37 14,398
2017-12-05 $35.46 $35.47 $35.28 $35.30 $30.32 66,957
2017-12-04 $35.75 $35.75 $35.50 $35.50 $30.49 202,695
2017-12-01 $35.56 $35.64 $35.49 $35.62 $30.60 116,016
2017-11-30 $35.88 $35.90 $35.64 $35.69 $30.66 25,243
2017-11-29 $36.00 $36.00 $35.63 $35.71 $30.67 435,173
2017-11-28 $35.82 $36.03 $35.75 $36.01 $30.93 436,106
2017-11-27 $35.90 $35.90 $35.63 $35.65 $30.62 22,029
2017-11-24 $35.85 $35.90 $35.80 $35.86 $30.80 11,626
2017-11-22 $35.59 $35.61 $35.39 $35.50 $30.49 12,197
2017-11-21 $35.34 $35.42 $35.34 $35.36 $30.37 16,614
2017-11-20 $35.20 $35.25 $35.12 $35.13 $30.18 87,960
2017-11-17 $35.06 $35.10 $35.02 $35.07 $30.13 35,913
2017-11-16 $35.11 $35.15 $35.05 $35.09 $30.14 33,357
2017-11-15 $34.92 $35.03 $34.85 $34.99 $30.06 86,195
2017-11-14 $34.98 $35.10 $34.94 $35.06 $30.12 18,281
2017-11-13 $34.91 $35.03 $34.72 $35.01 $30.07 26,525
2017-11-10 $35.16 $35.18 $35.05 $35.14 $30.18 123,652
2017-11-09 $35.19 $35.28 $35.03 $35.28 $30.30 162,643
2017-11-08 $35.31 $35.46 $35.31 $35.41 $30.42 13,338
2017-11-07 $35.51 $35.52 $35.26 $35.39 $30.40 19,968
2017-11-06 $35.52 $35.67 $35.52 $35.66 $30.63 15,350
2017-11-03 $35.63 $35.65 $35.52 $35.65 $30.62 9,609
2017-11-02 $35.60 $35.71 $35.54 $35.71 $30.67 18,603
2017-11-01 $35.71 $35.77 $35.59 $35.59 $30.57 38,167
2017-10-31 $35.53 $35.63 $35.50 $35.62 $30.60 22,832
2017-10-30 $35.26 $35.40 $35.26 $35.36 $30.37 84,340
2017-10-27 $35.20 $35.28 $35.10 $35.20 $30.24 15,869
2017-10-26 $35.34 $35.35 $35.24 $35.24 $30.27 17,966
2017-10-25 $35.49 $35.49 $35.17 $35.34 $30.36 37,143
2017-10-24 $35.43 $35.46 $35.37 $35.40 $30.41 37,967
2017-10-23 $35.57 $35.58 $35.44 $35.44 $30.44 17,772
2017-10-20 $35.63 $35.63 $35.51 $35.55 $30.54 22,992
2017-10-19 $35.69 $35.81 $35.66 $35.70 $30.67 42,281
2017-10-18 $35.80 $35.87 $35.71 $35.78 $30.73 23,729
2017-10-17 $35.73 $35.75 $35.64 $35.72 $30.68 36,940
2017-10-16 $35.85 $35.89 $35.78 $35.81 $30.76 15,783
2017-10-13 $35.94 $35.95 $35.83 $35.84 $30.79 21,029
2017-10-12 $35.76 $35.88 $35.74 $35.82 $30.77 30,985
2017-10-11 $35.78 $35.88 $35.77 $35.88 $30.82 12,637
2017-10-10 $35.63 $35.81 $35.63 $35.79 $30.74 917,733
2017-10-09 $35.50 $35.56 $35.45 $35.48 $30.47 16,934
2017-10-06 $35.37 $35.50 $35.32 $35.50 $30.49 18,343
2017-10-05 $35.41 $35.50 $35.37 $35.47 $30.47 25,047
2017-10-04 $35.56 $35.56 $35.47 $35.48 $30.48 27,388
2017-10-03 $35.50 $35.59 $35.50 $35.58 $30.56 21,876
2017-10-02 $35.48 $35.50 $35.38 $35.45 $30.45 262,866
2017-09-29 $35.48 $35.62 $35.37 $35.61 $30.59 112,389
2017-09-28 $35.32 $35.34 $35.25 $35.30 $30.32 20,014
2017-09-27 $35.13 $35.29 $35.10 $35.24 $30.27 58,959
2017-09-26 $35.11 $35.15 $35.00 $35.13 $30.18 14,289
2017-09-25 $35.23 $35.31 $35.13 $35.20 $30.24 39,539
2017-09-22 $35.46 $35.46 $35.35 $35.36 $30.37 11,137
2017-09-21 $35.26 $35.35 $35.22 $35.35 $30.36 15,198
2017-09-20 $35.31 $35.43 $35.07 $35.21 $30.24 19,575
2017-09-19 $35.34 $35.40 $35.29 $35.38 $30.39 11,282
2017-09-18 $35.22 $35.30 $35.13 $35.17 $30.21 11,372
2017-09-15 $35.14 $35.18 $35.06 $35.16 $30.20 21,501
2017-09-14 $35.03 $35.17 $35.03 $35.15 $30.16 12,911
2017-09-13 $35.20 $35.20 $35.01 $35.02 $30.05 9,642
2017-09-12 $35.18 $35.23 $35.12 $35.23 $30.23 36,640
2017-09-11 $34.97 $35.13 $34.97 $35.06 $30.09 18,291
2017-09-08 $34.86 $34.89 $34.80 $34.80 $29.87 23,137
2017-09-07 $34.75 $34.77 $34.68 $34.74 $29.81 19,823
2017-09-06 $34.39 $34.51 $34.38 $34.47 $29.58 18,831
2017-09-05 $34.36 $34.37 $34.03 $34.16 $29.32 59,009
2017-09-01 $34.53 $34.53 $34.40 $34.40 $29.52 15,065
2017-08-31 $34.20 $34.37 $34.19 $34.34 $29.47 26,401
2017-08-30 $34.11 $34.14 $34.02 $34.08 $29.25 14,819
2017-08-29 $34.13 $34.26 $34.05 $34.20 $29.35 17,734
2017-08-28 $34.38 $34.38 $34.27 $34.29 $29.43 11,125
2017-08-25 $34.19 $34.38 $34.19 $34.27 $29.41 16,849
2017-08-24 $34.21 $34.21 $34.06 $34.09 $29.25 32,318
2017-08-23 $34.01 $34.13 $33.99 $34.12 $29.28 12,745
2017-08-22 $33.99 $34.13 $33.99 $34.09 $29.26 10,142
2017-08-21 $33.90 $34.00 $33.80 $33.89 $29.08 49,452
2017-08-18 $33.85 $33.95 $33.80 $33.85 $29.05 12,268
2017-08-17 $34.11 $34.19 $33.83 $33.86 $29.06 36,695
2017-08-16 $34.21 $34.32 $34.18 $34.26 $29.40 35,655
2017-08-15 $34.11 $34.23 $34.04 $34.19 $29.34 21,480
2017-08-14 $34.30 $34.35 $34.24 $34.27 $29.41 47,443
2017-08-11 $34.04 $34.12 $33.98 $34.01 $29.19 24,054
2017-08-10 $34.35 $34.36 $34.07 $34.10 $29.26 47,125
2017-08-09 $34.53 $34.64 $34.48 $34.63 $29.72 19,265
2017-08-08 $34.85 $34.88 $34.66 $34.73 $29.81 111,319
2017-08-07 $34.85 $34.89 $34.83 $34.88 $29.93 24,055
2017-08-04 $34.92 $34.92 $34.77 $34.90 $29.95 27,570
2017-08-03 $34.81 $34.87 $34.78 $34.80 $29.87 18,684
2017-08-02 $34.75 $34.81 $34.67 $34.77 $29.84 31,028
2017-08-01 $34.77 $34.84 $34.69 $34.69 $29.77 332,337
2017-07-31 $34.50 $34.58 $34.44 $34.54 $29.64 168,896
2017-07-28 $34.40 $34.48 $34.25 $34.46 $29.57 23,613
2017-07-27 $34.70 $34.70 $34.37 $34.47 $29.58 23,292
2017-07-26 $34.65 $34.76 $34.55 $34.69 $29.77 33,868
2017-07-25 $34.77 $34.77 $34.53 $34.55 $29.65 34,211
2017-07-24 $34.40 $34.45 $34.28 $34.41 $29.53 32,121
2017-07-21 $34.54 $34.58 $34.41 $34.58 $29.68 20,917
2017-07-20 $34.69 $34.80 $34.65 $34.74 $29.81 27,326
2017-07-19 $34.41 $34.53 $34.41 $34.52 $29.63 20,741
2017-07-18 $34.35 $34.41 $34.32 $34.39 $29.51 20,836
2017-07-17 $34.48 $34.48 $34.40 $34.41 $29.53 15,495
2017-07-14 $34.36 $34.55 $34.32 $34.53 $29.63 31,639
2017-07-13 $34.28 $34.30 $34.16 $34.30 $29.44 22,065
2017-07-12 $34.14 $34.28 $34.14 $34.24 $29.38 22,570
2017-07-11 $33.72 $33.87 $33.65 $33.87 $29.07 22,232
2017-07-10 $33.75 $33.89 $33.75 $33.85 $29.05 17,356
2017-07-07 $33.67 $33.78 $33.62 $33.78 $28.99 21,718
2017-07-06 $33.61 $33.81 $33.60 $33.72 $28.94 129,739
2017-07-05 $33.78 $33.85 $33.69 $33.84 $29.04 64,166
2017-07-03 $33.95 $34.10 $33.95 $34.03 $29.20 12,004
2017-06-30 $34.03 $34.05 $33.76 $33.95 $29.14 46,258
2017-06-29 $34.35 $34.35 $33.90 $34.05 $29.22 60,642
2017-06-28 $34.30 $34.47 $34.30 $34.46 $29.57 34,317
2017-06-27 $34.18 $34.31 $34.13 $34.26 $29.40 88,197
2017-06-26 $34.26 $34.27 $34.07 $34.07 $29.24 26,278
2017-06-23 $33.81 $33.97 $33.76 $33.92 $29.11 30,407
2017-06-22 $33.71 $33.87 $33.71 $33.78 $28.99 28,411
2017-06-21 $33.69 $33.80 $33.65 $33.74 $28.95 35,504
2017-06-20 $34.03 $34.03 $33.71 $33.75 $28.96 20,606
2017-06-19 $34.11 $34.22 $34.10 $34.13 $29.29 48,278
2017-06-16 $33.78 $33.99 $33.77 $33.96 $29.14 20,491
2017-06-15 $33.97 $34.18 $33.89 $34.18 $28.84 41,272
2017-06-14 $34.73 $34.73 $34.36 $34.44 $29.06 30,865
2017-06-13 $34.52 $34.61 $34.47 $34.59 $29.19 15,370
2017-06-12 $34.41 $34.47 $34.30 $34.38 $29.01 23,898
2017-06-09 $34.53 $34.66 $34.45 $34.54 $29.15 71,475
2017-06-08 $34.66 $34.66 $34.58 $34.65 $29.24 35,590
2017-06-07 $34.94 $34.97 $34.66 $34.84 $29.40 57,878
2017-06-06 $34.85 $34.90 $34.82 $34.86 $29.42 57,461
2017-06-05 $35.07 $35.07 $34.92 $35.00 $29.54 71,130
2017-06-02 $35.09 $35.21 $35.02 $35.21 $29.71 56,411
2017-06-01 $34.90 $34.98 $34.80 $34.98 $29.52 140,675
2017-05-31 $34.99 $35.03 $34.83 $34.86 $29.42 50,195
2017-05-30 $34.65 $34.73 $34.62 $34.69 $29.27 45,418
2017-05-26 $34.61 $34.73 $34.61 $34.70 $29.28 22,782
2017-05-25 $34.89 $34.96 $34.81 $34.89 $29.44 54,942
2017-05-24 $34.83 $34.92 $34.75 $34.91 $29.46 36,969
2017-05-23 $34.98 $35.01 $34.83 $34.86 $29.42 43,967
2017-05-22 $35.03 $35.03 $34.90 $34.94 $29.48 64,267
2017-05-19 $34.75 $34.88 $34.73 $34.87 $29.43 46,866
2017-05-18 $34.30 $34.48 $34.30 $34.43 $29.05 59,251
2017-05-17 $34.78 $34.78 $34.46 $34.46 $29.08 126,077
2017-05-16 $34.83 $34.92 $34.77 $34.87 $29.43 94,204
2017-05-15 $34.38 $34.47 $34.34 $34.47 $29.09 70,782
2017-05-12 $34.05 $34.25 $34.05 $34.24 $28.89 65,028
2017-05-11 $33.89 $33.91 $33.77 $33.90 $28.61 125,120
2017-05-10 $33.97 $34.02 $33.91 $34.02 $28.71 57,632
2017-05-09 $34.05 $34.05 $33.86 $33.90 $28.61 1,968,786
2017-05-08 $34.07 $34.07 $33.91 $33.98 $28.67 81,124
2017-05-05 $33.95 $34.34 $33.95 $34.32 $28.96 102,971
2017-05-04 $33.59 $33.91 $33.58 $33.88 $28.59 179,590
2017-05-03 $33.36 $33.43 $33.26 $33.36 $28.15 49,160
2017-05-02 $33.17 $33.36 $33.17 $33.36 $28.15 70,269
2017-05-01 $33.19 $33.23 $33.10 $33.19 $28.01 47,693
2017-04-28 $33.05 $33.07 $32.99 $33.02 $27.86 280,774
2017-04-27 $33.09 $33.09 $32.97 $33.04 $27.88 57,843
2017-04-26 $33.00 $33.10 $32.98 $32.98 $27.83 15,783
2017-04-25 $33.03 $33.19 $33.01 $33.17 $27.99 110,178
2017-04-24 $32.72 $32.91 $32.72 $32.91 $27.77 45,200
2017-04-21 $31.72 $31.79 $31.65 $31.76 $26.80 32,890
2017-04-20 $31.86 $31.89 $31.77 $31.78 $26.82 58,510
2017-04-19 $31.71 $31.72 $31.49 $31.50 $26.58 28,356
2017-04-18 $31.68 $31.72 $31.49 $31.71 $26.76 35,603
2017-04-17 $31.92 $31.92 $31.78 $31.89 $26.91 12,935
2017-04-13 $31.76 $31.81 $31.66 $31.69 $26.74 29,581
2017-04-12 $31.89 $31.98 $31.85 $31.98 $26.99 29,399
2017-04-11 $31.91 $31.98 $31.76 $31.97 $26.98 37,965
2017-04-10 $31.77 $31.85 $31.76 $31.80 $26.83 59,774
2017-04-07 $31.82 $31.91 $31.81 $31.84 $26.87 43,791
2017-04-06 $31.96 $31.97 $31.85 $31.91 $26.93 18,835
2017-04-05 $31.99 $32.09 $31.82 $31.83 $26.86 40,979
2017-04-04 $31.91 $32.01 $31.84 $32.01 $27.01 27,917
2017-04-03 $32.01 $32.01 $31.71 $31.96 $26.97 54,285
2017-03-31 $31.99 $32.14 $31.96 $32.13 $27.11 53,344
2017-03-30 $32.10 $32.14 $32.01 $32.02 $27.02 24,612
2017-03-29 $32.00 $32.15 $31.98 $32.15 $27.13 38,247
2017-03-28 $32.14 $32.25 $32.10 $32.16 $27.14 39,329
2017-03-27 $32.03 $32.16 $32.03 $32.15 $27.13 27,281
2017-03-24 $31.97 $32.02 $31.91 $31.98 $26.99 36,755
2017-03-23 $31.80 $32.01 $31.80 $31.93 $26.94 15,864
2017-03-22 $31.77 $31.88 $31.74 $31.84 $26.87 21,376
2017-03-21 $32.22 $32.26 $31.80 $31.82 $26.85 36,213
2017-03-20 $31.97 $32.00 $31.83 $31.86 $26.88 57,126
2017-03-17 $32.00 $32.02 $31.87 $31.98 $26.99 26,285
2017-03-16 $32.06 $32.17 $32.03 $32.17 $26.93 36,229
2017-03-15 $31.50 $31.83 $31.47 $31.83 $26.64 49,589
2017-03-14 $31.39 $31.44 $31.35 $31.41 $26.29 22,770
2017-03-13 $31.55 $31.61 $31.54 $31.61 $26.46 49,453
2017-03-10 $31.44 $31.57 $31.41 $31.55 $26.41 53,841
2017-03-09 $31.17 $31.28 $31.16 $31.26 $26.17 30,578
2017-03-08 $31.16 $31.17 $31.00 $31.00 $25.95 52,929
2017-03-07 $31.13 $31.22 $31.03 $31.15 $26.07 23,294
2017-03-06 $31.34 $31.34 $31.23 $31.32 $26.22 27,443
2017-03-03 $31.29 $31.48 $31.25 $31.45 $26.33 37,051
2017-03-02 $31.17 $31.24 $31.12 $31.15 $26.07 25,195
2017-03-01 $31.12 $31.32 $31.12 $31.24 $26.15 68,822
2017-02-28 $30.87 $31.01 $30.87 $30.90 $25.87 144,698
2017-02-27 $30.80 $30.97 $30.80 $30.92 $25.88 40,600
2017-02-24 $30.78 $30.94 $30.78 $30.92 $25.88 20,657
2017-02-23 $31.15 $31.16 $31.05 $31.12 $26.05 18,397
2017-02-22 $30.85 $31.08 $30.85 $31.06 $26.00 31,968
2017-02-21 $30.92 $31.02 $30.89 $31.02 $25.96 37,427
2017-02-17 $30.94 $31.04 $30.92 $31.04 $25.98 23,040
2017-02-16 $30.92 $31.02 $30.92 $31.02 $25.97 12,517
2017-02-15 $30.62 $30.92 $30.62 $30.89 $25.86 22,068
2017-02-14 $30.73 $30.75 $30.60 $30.75 $25.74 24,240
2017-02-13 $30.82 $30.82 $30.73 $30.78 $25.77 17,721
2017-02-10 $30.54 $30.67 $30.54 $30.66 $25.67 40,897
2017-02-09 $30.64 $30.73 $30.64 $30.71 $25.71 13,613
2017-02-08 $30.35 $30.51 $30.27 $30.51 $25.54 15,000
2017-02-07 $30.43 $30.45 $30.37 $30.41 $25.46 23,195
2017-02-06 $30.47 $30.49 $30.38 $30.49 $25.52 41,936
2017-02-03 $30.76 $30.80 $30.69 $30.75 $25.74 22,246
2017-02-02 $30.60 $30.60 $30.48 $30.53 $25.56 13,064
2017-02-01 $30.72 $30.72 $30.56 $30.70 $25.70 17,018
2017-01-31 $30.52 $30.60 $30.45 $30.59 $25.61 30,979
2017-01-30 $30.40 $30.48 $30.30 $30.47 $25.51 23,023
2017-01-27 $30.67 $30.69 $30.64 $30.68 $25.68 19,936
2017-01-26 $30.84 $30.84 $30.68 $30.73 $25.72 25,884
2017-01-25 $30.77 $30.93 $30.77 $30.93 $25.89 71,082
2017-01-24 $30.41 $30.55 $30.41 $30.53 $25.56 45,688
2017-01-23 $30.41 $30.52 $30.35 $30.50 $25.53 23,230
2017-01-20 $30.38 $30.50 $30.38 $30.49 $25.52 24,517
2017-01-19 $30.35 $30.41 $30.24 $30.34 $25.40 17,900
2017-01-18 $30.48 $30.50 $30.38 $30.43 $25.47 88,089
2017-01-17 $30.54 $30.55 $30.47 $30.51 $25.54 24,477
2017-01-13 $30.56 $30.64 $30.55 $30.63 $25.64 29,405
2017-01-12 $30.56 $30.56 $30.45 $30.52 $25.55 27,624
2017-01-11 $30.31 $30.50 $30.25 $30.50 $25.53 70,224
2017-01-10 $30.36 $30.47 $30.36 $30.39 $25.44 89,199
2017-01-09 $30.27 $30.39 $30.24 $30.37 $25.42 31,657
2017-01-06 $30.45 $30.52 $30.43 $30.46 $25.50 16,280
2017-01-05 $30.40 $30.64 $30.40 $30.62 $25.63 28,501
2017-01-04 $30.11 $30.30 $30.06 $30.30 $25.36 49,795
2017-01-03 $29.98 $30.03 $29.92 $30.01 $25.12 45,787
2016-12-30 $30.03 $30.05 $29.84 $29.90 $25.03 128,455
2016-12-29 $29.67 $29.78 $29.67 $29.73 $24.89 56,407
2016-12-28 $29.62 $29.62 $29.47 $29.51 $24.70 78,195
2016-12-27 $29.67 $29.72 $29.67 $29.68 $24.84 51,129
2016-12-23 $29.57 $29.69 $29.57 $29.65 $24.82 25,788
2016-12-22 $29.67 $29.71 $29.60 $29.60 $24.78 35,573
2016-12-21 $29.65 $29.69 $29.60 $29.63 $24.80 36,464
2016-12-20 $29.55 $29.64 $29.55 $29.62 $24.79 67,074
2016-12-19 $29.56 $29.67 $29.52 $29.54 $24.73 59,093
2016-12-16 $29.54 $29.73 $29.54 $29.62 $24.79 33,770
2016-12-15 $29.54 $29.67 $29.54 $29.66 $24.71 38,628
2016-12-14 $30.01 $30.09 $29.63 $29.63 $24.69 75,945
2016-12-13 $29.94 $30.16 $29.94 $30.09 $25.07 84,928
2016-12-12 $29.61 $29.77 $29.60 $29.67 $24.72 64,928
2016-12-09 $29.51 $29.72 $29.51 $29.69 $24.74 49,096
2016-12-08 $29.43 $29.55 $29.40 $29.49 $24.57 81,251
2016-12-07 $29.32 $29.69 $29.32 $29.60 $24.66 40,742
2016-12-06 $29.00 $29.26 $28.96 $29.25 $24.37 221,339
2016-12-05 $28.74 $28.96 $28.74 $28.92 $24.09 89,992
2016-12-02 $28.30 $28.58 $28.30 $28.51 $23.75 82,073
2016-12-01 $28.44 $28.48 $28.33 $28.39 $23.65 52,739
2016-11-30 $28.65 $28.65 $28.48 $28.51 $23.75 54,795
2016-11-29 $28.26 $28.50 $28.24 $28.44 $23.69 80,369
2016-11-28 $28.36 $28.40 $28.23 $28.26 $23.54 203,188
2016-11-25 $28.61 $28.63 $28.57 $28.60 $23.83 19,562
2016-11-23 $28.14 $28.39 $28.11 $28.38 $23.64 179,521
2016-11-22 $28.59 $28.62 $28.44 $28.57 $23.80 75,241
2016-11-21 $28.51 $28.61 $28.50 $28.61 $23.84 22,712
2016-11-18 $28.50 $28.50 $28.35 $28.40 $23.66 66,327
2016-11-17 $28.68 $28.79 $28.66 $28.76 $23.96 27,870
2016-11-16 $28.61 $28.68 $28.59 $28.60 $23.83 35,796
2016-11-15 $28.71 $28.98 $28.70 $28.98 $24.14 71,154
2016-11-14 $28.76 $28.83 $28.67 $28.81 $24.00 48,484
2016-11-11 $29.07 $29.10 $28.89 $29.01 $24.17 71,924
2016-11-10 $29.30 $29.42 $29.07 $29.28 $24.39 104,854
2016-11-09 $29.01 $29.52 $29.01 $29.39 $24.49 161,624
2016-11-08 $29.00 $29.27 $29.00 $29.14 $24.28 35,511
2016-11-07 $28.94 $29.05 $28.93 $29.05 $24.20 33,925
2016-11-04 $28.73 $28.78 $28.60 $28.61 $23.84 48,046
2016-11-03 $29.03 $29.03 $28.82 $28.85 $24.04 40,097
2016-11-02 $29.18 $29.20 $28.91 $28.97 $24.14 94,190
2016-11-01 $29.33 $29.34 $29.06 $29.11 $24.26 58,719
2016-10-31 $29.26 $29.29 $29.14 $29.25 $24.37 16,024
2016-10-28 $29.39 $29.42 $29.26 $29.34 $24.44 82,086
2016-10-27 $29.48 $29.51 $29.38 $29.43 $24.52 59,437
2016-10-26 $29.32 $29.36 $29.25 $29.29 $24.40 13,189
2016-10-25 $29.47 $29.52 $29.39 $29.50 $24.58 22,101
2016-10-24 $29.68 $29.68 $29.51 $29.59 $24.65 27,297
2016-10-21 $29.49 $29.63 $29.47 $29.61 $24.67 14,870
2016-10-20 $29.52 $29.74 $29.52 $29.70 $24.74 24,406
2016-10-19 $29.63 $29.69 $29.56 $29.62 $24.68 33,872
2016-10-18 $29.69 $29.69 $29.53 $29.61 $24.67 207,232
2016-10-17 $29.34 $29.37 $29.24 $29.29 $24.41 22,919
2016-10-14 $29.59 $29.68 $29.45 $29.47 $24.55 15,265
2016-10-13 $29.06 $29.46 $29.04 $29.39 $24.49 126,314
2016-10-12 $29.57 $29.62 $29.44 $29.55 $24.62 35,926
2016-10-11 $29.96 $29.96 $29.54 $29.62 $24.68 40,254
2016-10-10 $30.01 $30.12 $30.01 $30.04 $25.03 14,744
2016-10-07 $30.01 $30.03 $29.77 $30.02 $25.01 58,611
2016-10-06 $30.24 $30.25 $30.12 $30.19 $25.15 23,534
2016-10-05 $30.41 $30.43 $30.24 $30.36 $25.29 78,108
2016-10-04 $30.38 $30.44 $30.14 $30.21 $25.17 187,168
2016-10-03 $30.15 $30.23 $30.11 $30.18 $25.14 32,763
2016-09-30 $30.03 $30.36 $30.02 $30.25 $25.20 181,385
2016-09-29 $30.42 $30.46 $29.94 $30.01 $25.00 31,747
2016-09-28 $30.38 $30.47 $30.12 $30.45 $25.37 27,198
2016-09-27 $29.86 $30.18 $29.86 $30.16 $25.13 22,937
2016-09-26 $30.12 $30.19 $30.09 $30.09 $25.07 30,406
2016-09-23 $30.38 $30.53 $30.38 $30.41 $25.34 74,262
2016-09-22 $30.81 $30.88 $30.67 $30.70 $25.58 22,477
2016-09-21 $30.14 $30.39 $30.00 $30.32 $25.26 44,548
2016-09-20 $30.09 $30.11 $29.94 $29.98 $24.98 21,820
2016-09-19 $30.05 $30.07 $29.86 $29.89 $24.90 13,196
2016-09-16 $29.86 $29.86 $29.62 $29.68 $24.73 24,181
2016-09-15 $30.07 $30.39 $29.97 $30.37 $25.19 184,367
2016-09-14 $30.06 $30.25 $30.05 $30.09 $24.96 160,757
2016-09-13 $30.36 $30.40 $30.00 $30.10 $24.97 54,744
2016-09-12 $30.28 $30.76 $30.20 $30.74 $25.50 50,643
2016-09-09 $30.82 $30.82 $30.45 $30.48 $25.28 70,555
2016-09-08 $31.06 $31.15 $31.01 $31.06 $25.76 23,730
2016-09-07 $31.11 $31.17 $31.03 $31.07 $25.77 27,711
2016-09-06 $31.03 $31.12 $30.99 $31.10 $25.80 11,975
2016-09-02 $30.87 $31.02 $30.82 $31.01 $25.72 9,351
2016-09-01 $30.44 $30.49 $30.29 $30.44 $25.25 13,734
2016-08-31 $30.40 $30.48 $30.30 $30.37 $25.19 34,179
2016-08-30 $30.50 $30.55 $30.39 $30.45 $25.26 12,775
2016-08-29 $30.22 $30.44 $30.22 $30.42 $25.23 11,594
2016-08-26 $30.53 $30.90 $30.21 $30.34 $25.16 54,815
2016-08-25 $30.53 $30.54 $30.43 $30.45 $25.26 8,924
2016-08-24 $30.71 $30.75 $30.57 $30.57 $25.36 15,721
2016-08-23 $30.76 $30.84 $30.65 $30.65 $25.42 21,042
2016-08-22 $30.44 $30.59 $30.37 $30.54 $25.33 15,358
2016-08-19 $30.53 $30.65 $30.42 $30.62 $25.40 206,620
2016-08-18 $30.68 $30.90 $30.68 $30.90 $25.63 29,000
2016-08-17 $30.67 $30.80 $30.53 $30.73 $25.49 16,571
2016-08-16 $30.69 $30.84 $30.69 $30.79 $25.53 191,009
2016-08-15 $30.75 $30.80 $30.70 $30.71 $25.47 33,090
2016-08-12 $30.70 $30.73 $30.57 $30.63 $25.41 28,675
2016-08-11 $30.62 $30.79 $30.58 $30.70 $25.46 136,390
2016-08-10 $30.50 $30.50 $30.35 $30.36 $25.18 21,844
2016-08-09 $30.13 $30.38 $30.13 $30.28 $25.12 121,014
2016-08-08 $30.01 $30.04 $30.01 $30.04 $24.92 8,287
2016-08-05 $29.96 $30.11 $29.96 $30.07 $24.94 17,449
2016-08-04 $29.89 $30.05 $29.88 $30.00 $24.88 23,091
2016-08-03 $29.76 $29.91 $29.76 $29.88 $24.78 21,189
2016-08-02 $30.05 $30.05 $29.87 $29.98 $24.87 26,637
2016-08-01 $30.29 $30.29 $30.10 $30.10 $24.97 14,073
2016-07-29 $30.25 $30.49 $30.25 $30.44 $25.25 50,256
2016-07-28 $30.18 $30.18 $30.03 $30.11 $24.97 22,059
2016-07-27 $30.14 $30.26 $29.96 $30.12 $24.98 22,626
2016-07-26 $30.06 $30.06 $29.90 $30.02 $24.90 41,066
2016-07-25 $29.98 $29.98 $29.82 $29.90 $24.80 16,015
2016-07-22 $30.06 $30.06 $29.92 $30.00 $24.88 13,291
2016-07-21 $29.96 $30.08 $29.86 $29.92 $24.82 26,545
2016-07-20 $29.89 $30.02 $29.89 $29.97 $24.86 13,687
2016-07-19 $29.74 $29.80 $29.65 $29.72 $24.65 42,841
2016-07-18 $29.95 $30.18 $29.92 $29.99 $24.87 36,420
2016-07-15 $30.07 $30.10 $29.98 $30.05 $24.92 25,005
2016-07-14 $30.32 $30.35 $30.17 $30.20 $25.05 51,548
2016-07-13 $30.05 $30.08 $29.87 $29.90 $24.80 37,451
2016-07-12 $30.02 $30.14 $29.93 $29.94 $24.83 262,778
2016-07-11 $29.55 $29.73 $29.52 $29.57 $24.53 49,756
2016-07-08 $29.24 $29.32 $29.13 $29.30 $24.30 45,106
2016-07-07 $29.13 $29.20 $28.83 $28.90 $23.97 20,508
2016-07-06 $28.72 $29.05 $28.55 $29.05 $24.09 87,296
2016-07-05 $29.39 $29.48 $29.08 $29.17 $24.19 59,380
2016-07-01 $29.87 $29.89 $29.73 $29.82 $24.73 211,844
2016-06-30 $29.36 $29.86 $29.27 $29.86 $24.77 111,113
2016-06-29 $29.20 $29.35 $29.04 $29.21 $24.23 78,924
2016-06-28 $28.54 $28.67 $28.31 $28.67 $23.78 172,784
2016-06-27 $27.81 $27.86 $27.43 $27.82 $23.07 296,784
2016-06-24 $28.29 $29.15 $28.20 $28.22 $23.41 369,173
2016-06-23 $31.13 $31.43 $30.87 $31.38 $26.03 127,667
2016-06-22 $30.65 $30.82 $30.50 $30.50 $25.30 216,249
2016-06-21 $30.37 $30.69 $30.23 $30.49 $25.29 170,748
2016-06-20 $30.37 $30.40 $30.09 $30.10 $24.97 206,418
2016-06-17 $29.23 $29.48 $29.05 $29.41 $24.39 63,072
2016-06-16 $28.94 $29.63 $28.73 $29.62 $24.10 464,227
2016-06-15 $29.37 $29.55 $29.26 $29.33 $23.87 71,738
2016-06-14 $29.32 $29.35 $28.98 $29.09 $23.67 146,857
2016-06-13 $29.75 $30.02 $29.60 $29.67 $24.14 82,499
2016-06-10 $30.40 $30.42 $30.07 $30.19 $24.57 50,559
2016-06-09 $31.26 $31.31 $31.11 $31.13 $25.33 24,418
2016-06-08 $31.63 $31.68 $31.58 $31.63 $25.74 16,346
2016-06-07 $31.69 $31.76 $31.62 $31.63 $25.74 24,088
2016-06-06 $31.33 $31.48 $31.30 $31.37 $25.53 15,692
2016-06-03 $31.15 $31.28 $31.00 $31.26 $25.44 30,434
2016-06-02 $30.92 $31.11 $30.90 $31.10 $25.31 47,064
2016-06-01 $30.93 $31.10 $30.92 $31.08 $25.29 17,710
2016-05-31 $31.50 $31.52 $31.00 $31.11 $25.31 30,799
2016-05-27 $31.46 $31.49 $31.39 $31.43 $25.58 21,061
2016-05-26 $31.50 $31.53 $31.38 $31.46 $25.60 150,539
2016-05-25 $31.31 $31.45 $31.29 $31.40 $25.55 38,191
2016-05-24 $30.69 $30.96 $30.69 $30.92 $25.16 43,758
2016-05-23 $30.21 $30.37 $30.17 $30.30 $24.66 150,117
2016-05-20 $30.38 $30.46 $30.34 $30.43 $24.76 15,086
2016-05-19 $30.16 $30.27 $30.06 $30.17 $24.55 69,320
2016-05-18 $30.20 $30.70 $30.20 $30.43 $24.76 52,785
2016-05-17 $30.41 $30.58 $30.27 $30.28 $24.64 78,237
2016-05-16 $30.28 $30.56 $30.28 $30.53 $24.84 81,073
2016-05-13 $30.36 $30.45 $30.19 $30.24 $24.61 54,335
2016-05-12 $30.79 $30.83 $30.40 $30.47 $24.79 67,166
2016-05-11 $30.53 $30.75 $30.53 $30.57 $24.88 31,158
2016-05-10 $30.52 $30.77 $30.51 $30.75 $25.02 216,819
2016-05-09 $30.41 $30.54 $30.33 $30.39 $24.73 108,066
2016-05-06 $30.13 $30.38 $30.05 $30.35 $24.69 147,930
2016-05-05 $30.28 $30.41 $30.20 $30.26 $24.62 104,087
2016-05-04 $30.47 $30.55 $30.32 $30.40 $24.74 67,212
2016-05-03 $31.07 $31.07 $30.84 $30.89 $25.14 65,896
2016-05-02 $31.37 $31.51 $31.33 $31.50 $25.63 93,198
2016-04-29 $31.35 $31.42 $31.14 $31.24 $25.42 59,974
2016-04-28 $31.33 $31.67 $31.33 $31.42 $25.57 69,512
2016-04-27 $31.45 $31.70 $31.45 $31.65 $25.75 216,541
2016-04-26 $31.59 $31.61 $31.45 $31.53 $25.66 67,749
2016-04-25 $31.36 $31.39 $31.22 $31.39 $25.54 112,027
2016-04-22 $31.40 $31.50 $31.31 $31.47 $25.61 98,310
2016-04-21 $31.67 $31.69 $31.51 $31.57 $25.69 50,633
2016-04-20 $31.70 $31.84 $31.60 $31.73 $25.82 46,249
2016-04-19 $31.61 $31.76 $31.58 $31.73 $25.82 147,563
2016-04-18 $30.74 $31.15 $30.74 $31.13 $25.33 83,088
2016-04-15 $30.82 $30.91 $30.81 $30.82 $25.08 21,118
2016-04-14 $30.84 $30.89 $30.74 $30.82 $25.08 89,187
2016-04-13 $30.66 $30.74 $30.55 $30.72 $25.00 87,235
2016-04-12 $29.94 $30.28 $29.76 $30.22 $24.59 200,200
2016-04-11 $30.08 $30.18 $29.84 $29.85 $24.29 36,493
2016-04-08 $29.83 $29.90 $29.75 $29.84 $24.28 64,384
2016-04-07 $29.56 $29.61 $29.31 $29.37 $23.90 89,176
2016-04-06 $29.39 $29.85 $29.39 $29.85 $24.29 46,182
2016-04-05 $29.40 $29.40 $29.26 $29.31 $23.85 117,608
2016-04-04 $29.94 $29.99 $29.79 $29.86 $24.30 115,825
2016-04-01 $29.39 $29.81 $29.39 $29.76 $24.22 97,141
2016-03-31 $30.16 $30.24 $30.05 $30.05 $24.45 195,210
2016-03-30 $30.40 $30.51 $30.29 $30.30 $24.66 43,552
2016-03-29 $29.59 $30.11 $29.49 $30.11 $24.50 429,654
2016-03-28 $29.80 $29.95 $29.63 $29.78 $24.23 119,426
2016-03-24 $29.47 $29.60 $29.41 $29.59 $24.08 32,877
2016-03-23 $30.07 $30.10 $29.78 $29.79 $24.24 32,251
2016-03-22 $29.80 $30.10 $29.77 $30.07 $24.47 54,925
2016-03-21 $30.20 $30.33 $30.18 $30.23 $24.60 76,408
2016-03-18 $30.38 $30.46 $30.26 $30.31 $24.66 53,766
2016-03-17 $30.42 $30.72 $30.37 $30.69 $24.77 36,043
2016-03-16 $29.98 $30.54 $29.88 $30.53 $24.64 82,969
2016-03-15 $30.23 $30.27 $30.17 $30.25 $24.41 16,633
2016-03-14 $30.56 $30.60 $30.47 $30.48 $24.60 204,081
2016-03-11 $30.41 $30.67 $30.39 $30.64 $24.73 72,960
2016-03-10 $30.19 $30.39 $29.59 $29.90 $24.13 118,843
2016-03-09 $29.92 $29.97 $29.79 $29.86 $24.10 110,391
2016-03-08 $29.92 $29.98 $29.74 $29.76 $24.02 149,243
2016-03-07 $29.67 $30.13 $29.65 $30.01 $24.22 49,544
2016-03-04 $30.01 $30.14 $29.97 $30.00 $24.21 93,201
2016-03-03 $29.55 $29.88 $29.52 $29.88 $24.11 90,796
2016-03-02 $29.40 $29.70 $29.36 $29.70 $23.97 54,358
2016-03-01 $29.13 $29.54 $29.10 $29.47 $23.78 72,665
2016-02-29 $28.78 $29.02 $28.70 $28.71 $23.17 101,542
2016-02-26 $29.13 $29.23 $28.91 $28.96 $23.37 62,469
2016-02-25 $28.72 $28.96 $28.65 $28.96 $23.37 43,134
2016-02-24 $28.12 $28.53 $28.00 $28.51 $23.01 31,755
2016-02-23 $28.90 $28.93 $28.64 $28.67 $23.14 32,748
2016-02-22 $29.07 $29.21 $29.02 $29.18 $23.55 25,417
2016-02-19 $28.83 $29.02 $28.81 $28.97 $23.38 15,742
2016-02-18 $29.26 $29.26 $29.00 $29.04 $23.43 15,494
2016-02-17 $29.05 $29.34 $29.01 $29.30 $23.64 24,919
2016-02-16 $28.75 $28.88 $28.45 $28.79 $23.23 22,118
2016-02-12 $28.04 $28.40 $27.98 $28.40 $22.92 26,080
2016-02-11 $27.87 $27.96 $27.61 $27.84 $22.47 55,363
2016-02-10 $28.35 $28.55 $28.24 $28.27 $22.81 122,908
2016-02-09 $27.88 $28.18 $27.88 $28.11 $22.68 40,596
2016-02-08 $28.36 $28.45 $28.17 $28.39 $22.91 55,594
2016-02-05 $29.35 $29.35 $28.93 $29.00 $23.40 19,891
2016-02-04 $29.21 $29.50 $29.21 $29.42 $23.74 22,005
2016-02-03 $29.36 $29.49 $28.98 $29.49 $23.80 40,630
2016-02-02 $29.33 $29.44 $29.03 $29.08 $23.47 37,857
2016-02-01 $29.62 $29.98 $29.61 $29.94 $24.16 72,338
2016-01-29 $29.55 $29.99 $29.52 $29.97 $24.18 24,604
2016-01-28 $29.74 $29.74 $29.30 $29.46 $23.77 29,496
2016-01-27 $29.58 $29.86 $29.38 $29.51 $23.81 23,160
2016-01-26 $29.34 $29.68 $29.27 $29.68 $23.95 22,452
2016-01-25 $29.20 $29.32 $29.08 $29.10 $23.48 32,100
2016-01-22 $29.45 $29.63 $29.38 $29.52 $23.82 27,099
2016-01-21 $28.51 $28.87 $28.28 $28.78 $23.22 33,798
2016-01-20 $28.54 $28.72 $28.00 $28.52 $23.01 81,496
2016-01-19 $29.36 $29.36 $28.91 $29.12 $23.50 88,915
2016-01-15 $29.05 $29.22 $28.72 $28.85 $23.28 111,879
2016-01-14 $29.64 $30.07 $29.41 $29.93 $24.15 36,464
2016-01-13 $30.21 $30.26 $29.43 $29.46 $23.77 42,395
2016-01-12 $30.10 $30.14 $29.75 $30.01 $24.22 24,300
2016-01-11 $29.97 $29.97 $29.55 $29.78 $24.03 28,123
2016-01-08 $30.26 $30.26 $29.67 $29.67 $23.94 62,753
2016-01-07 $30.02 $30.35 $30.00 $30.07 $24.27 80,510
2016-01-06 $30.53 $30.73 $30.47 $30.64 $24.72 52,056
2016-01-05 $31.14 $31.20 $30.92 $31.13 $25.12 226,143
2016-01-04 $31.22 $31.29 $30.85 $31.29 $25.25 34,550
2015-12-31 $31.91 $32.06 $31.81 $31.82 $25.68 67,976
2015-12-30 $32.32 $32.34 $32.16 $32.23 $26.01 79,551
2015-12-29 $32.29 $32.49 $32.26 $32.46 $26.19 60,091
2015-12-28 $32.25 $32.25 $32.03 $32.12 $25.92 63,667
2015-12-24 $32.20 $32.40 $32.20 $32.32 $26.08 10,196
2015-12-23 $31.90 $32.24 $31.90 $32.20 $25.98 58,983
2015-12-22 $31.48 $31.59 $31.35 $31.55 $25.46 45,967
2015-12-21 $31.64 $31.71 $31.22 $31.37 $25.31 35,866
2015-12-18 $31.56 $31.58 $31.33 $31.33 $25.28 34,850
2015-12-17 $32.18 $32.18 $31.84 $31.84 $25.57 32,006
2015-12-16 $32.00 $32.34 $31.61 $32.21 $25.86 46,125
2015-12-15 $31.70 $31.83 $31.61 $31.67 $25.43 134,662
2015-12-14 $31.50 $31.52 $31.07 $31.41 $25.22 52,893
2015-12-11 $31.69 $31.69 $31.44 $31.46 $25.26 32,622
2015-12-10 $32.16 $32.26 $32.02 $32.04 $25.73 21,244
2015-12-09 $32.21 $32.45 $31.91 $32.12 $25.79 29,573
2015-12-08 $32.15 $32.25 $32.06 $32.13 $25.80 48,004
2015-12-07 $32.71 $32.72 $32.56 $32.63 $26.20 16,160
2015-12-04 $32.48 $32.90 $32.48 $32.89 $26.41 19,541
2015-12-03 $33.05 $33.05 $32.46 $32.59 $26.17 41,464
2015-12-02 $33.07 $33.20 $32.81 $32.87 $26.40 16,349
2015-12-01 $33.15 $33.28 $33.03 $33.27 $26.72 53,225
2015-11-30 $33.12 $33.14 $32.95 $33.00 $26.50 35,400
2015-11-27 $33.11 $33.13 $33.03 $33.04 $26.53 7,208
2015-11-25 $32.94 $33.06 $32.83 $32.96 $26.47 39,469
2015-11-24 $32.54 $32.85 $32.51 $32.78 $26.32 32,310
2015-11-23 $33.00 $33.05 $32.73 $32.79 $26.33 26,269
2015-11-20 $33.34 $33.38 $33.07 $33.09 $26.57 31,515
2015-11-19 $33.31 $33.40 $33.26 $33.28 $26.72 25,055
2015-11-18 $32.94 $33.15 $32.90 $33.15 $26.62 15,804
2015-11-17 $32.89 $33.03 $32.76 $32.85 $26.38 22,605
2015-11-16 $32.25 $32.66 $32.25 $32.62 $26.19 44,549
2015-11-13 $32.31 $32.47 $32.19 $32.30 $25.94 41,371
2015-11-12 $32.66 $32.85 $32.61 $32.61 $26.19 186,183
2015-11-11 $33.19 $33.19 $32.99 $33.03 $26.52 37,854
2015-11-10 $32.74 $32.90 $32.72 $32.85 $26.38 13,992
2015-11-09 $33.12 $33.12 $32.82 $32.99 $26.49 9,845
2015-11-06 $33.23 $33.33 $33.09 $33.28 $26.72 22,170
2015-11-05 $33.75 $33.75 $33.48 $33.56 $26.95 23,373
2015-11-04 $33.92 $33.95 $33.53 $33.63 $27.00 305,493
2015-11-03 $33.56 $33.90 $33.52 $33.80 $27.14 20,254
2015-11-02 $33.77 $33.88 $33.72 $33.84 $27.17 26,301
2015-10-30 $33.61 $33.76 $33.53 $33.55 $26.94 56,689
2015-10-29 $33.43 $33.62 $33.43 $33.60 $26.98 11,822
2015-10-28 $33.80 $34.00 $33.53 $33.83 $27.16 20,193
2015-10-27 $33.52 $33.63 $33.45 $33.50 $26.90 22,761
2015-10-26 $33.87 $33.90 $33.80 $33.81 $27.15 13,987
2015-10-23 $33.97 $34.03 $33.82 $33.93 $27.25 23,058
2015-10-22 $33.44 $33.83 $33.44 $33.68 $27.05 59,146
2015-10-21 $33.53 $33.53 $33.28 $33.28 $26.72 17,140
2015-10-20 $33.53 $33.56 $33.42 $33.47 $26.88 26,162
2015-10-19 $33.67 $33.73 $33.56 $33.64 $27.01 17,091
2015-10-16 $33.64 $33.84 $33.63 $33.82 $27.16 351,178
2015-10-15 $33.40 $33.71 $33.38 $33.70 $27.06 22,908
2015-10-14 $33.13 $33.26 $33.06 $33.20 $26.66 29,880
2015-10-13 $33.00 $33.24 $33.00 $33.03 $26.52 28,240
2015-10-12 $33.38 $33.47 $33.34 $33.38 $26.80 24,563
2015-10-09 $33.45 $33.53 $33.32 $33.42 $26.84 25,872
2015-10-08 $32.94 $33.44 $32.94 $33.43 $26.84 21,349
2015-10-07 $33.16 $33.26 $32.89 $33.15 $26.62 23,190
2015-10-06 $32.82 $33.02 $32.76 $32.90 $26.42 28,982
2015-10-05 $32.60 $32.81 $32.55 $32.76 $26.31 123,045
2015-10-02 $31.55 $32.20 $31.48 $32.20 $25.86 31,586
2015-10-01 $31.79 $31.79 $31.35 $31.58 $25.36 71,524
2015-09-30 $31.57 $31.62 $31.30 $31.60 $25.37 33,483
2015-09-29 $30.90 $31.11 $30.85 $31.00 $24.89 30,245
2015-09-28 $31.33 $31.33 $30.90 $30.92 $24.83 42,453
2015-09-25 $31.72 $31.83 $31.38 $31.50 $25.29 59,568
2015-09-24 $31.13 $31.39 $30.96 $31.29 $25.13 113,341
2015-09-23 $31.58 $31.59 $31.22 $31.31 $25.14 66,447
2015-09-22 $31.50 $31.53 $31.24 $31.41 $25.22 69,969
2015-09-21 $32.55 $32.66 $32.29 $32.36 $25.98 95,699
2015-09-18 $32.52 $32.77 $32.36 $32.40 $26.02 29,227
2015-09-17 $33.30 $33.71 $33.15 $33.39 $26.69 17,951
2015-09-16 $33.19 $33.42 $33.15 $33.37 $26.67 30,845
2015-09-15 $32.61 $32.94 $32.56 $32.90 $26.30 47,216
2015-09-14 $32.53 $32.59 $32.47 $32.57 $26.04 12,446
2015-09-11 $32.64 $32.89 $32.63 $32.86 $26.27 22,128
2015-09-10 $32.65 $33.10 $32.65 $32.94 $26.33 272,731
2015-09-09 $33.30 $33.37 $32.62 $32.62 $26.08 48,000
2015-09-08 $32.74 $32.88 $32.60 $32.83 $26.24 70,546
2015-09-04 $32.09 $32.09 $31.72 $31.94 $25.53 65,601
2015-09-03 $32.66 $32.83 $32.54 $32.56 $26.03 13,900
2015-09-02 $32.56 $32.57 $32.25 $32.46 $25.95 183,982
2015-09-01 $32.38 $32.38 $32.00 $32.06 $25.63 80,368
2015-08-31 $33.06 $33.22 $32.92 $33.03 $26.40 91,471
2015-08-28 $33.08 $33.48 $33.05 $33.18 $26.52 146,372
2015-08-27 $33.14 $33.46 $33.08 $33.27 $26.59 46,012
2015-08-26 $33.02 $33.02 $32.17 $32.80 $26.22 133,569
2015-08-25 $32.84 $33.44 $32.33 $32.37 $25.88 61,120
2015-08-24 $31.97 $33.01 $31.50 $32.17 $25.72 194,455
2015-08-21 $33.94 $34.04 $33.17 $33.22 $26.55 115,974
2015-08-20 $34.58 $34.58 $34.10 $34.10 $27.26 75,554
2015-08-19 $34.81 $34.98 $34.60 $34.87 $27.87 60,080
2015-08-18 $35.01 $35.25 $35.01 $35.13 $28.08 25,560
2015-08-17 $35.08 $35.35 $34.89 $35.30 $28.22 51,228
2015-08-14 $35.30 $35.48 $35.14 $35.46 $28.35 31,447
2015-08-13 $35.49 $35.49 $35.31 $35.37 $28.27 16,962
2015-08-12 $35.28 $35.52 $35.02 $35.52 $28.39 76,859
2015-08-11 $35.83 $35.88 $35.61 $35.76 $28.59 33,961
2015-08-10 $35.77 $36.27 $35.77 $36.21 $28.95 201,462
2015-08-07 $35.75 $35.87 $35.67 $35.81 $28.63 21,657
2015-08-06 $35.98 $36.05 $35.83 $35.95 $28.74 34,300
2015-08-05 $35.98 $36.14 $35.98 $36.07 $28.83 76,239
2015-08-04 $35.86 $35.91 $35.70 $35.72 $28.55 35,625
2015-08-03 $35.92 $36.02 $35.65 $35.84 $28.65 83,418
2015-07-31 $35.91 $36.01 $35.79 $35.83 $28.64 19,712
2015-07-30 $35.65 $35.70 $35.45 $35.70 $28.54 36,411
2015-07-29 $35.57 $35.78 $35.57 $35.65 $28.50 13,445
2015-07-28 $35.31 $35.50 $35.10 $35.49 $28.37 37,281
2015-07-27 $35.17 $35.19 $34.94 $34.94 $27.93 52,719
2015-07-24 $35.55 $35.59 $35.18 $35.22 $28.15 39,478
2015-07-23 $35.85 $35.88 $35.67 $35.68 $28.52 20,791
2015-07-22 $35.64 $35.79 $35.62 $35.73 $28.56 18,270
2015-07-21 $36.15 $36.16 $36.00 $36.10 $28.86 26,395
2015-07-20 $36.21 $36.33 $36.19 $36.23 $28.96 17,187
2015-07-17 $36.15 $36.34 $36.08 $36.13 $28.88 54,010
2015-07-16 $36.35 $36.40 $36.18 $36.29 $29.01 65,307
2015-07-15 $36.05 $36.11 $35.82 $35.95 $28.74 77,108
2015-07-14 $35.97 $36.24 $35.94 $36.19 $28.93 104,544
2015-07-13 $35.91 $35.97 $35.75 $35.86 $28.66 66,702
2015-07-10 $35.09 $35.83 $35.09 $35.75 $28.58 56,790
2015-07-09 $34.49 $34.67 $34.32 $34.40 $27.50 24,436
2015-07-08 $33.88 $34.04 $33.75 $33.87 $27.07 42,909
2015-07-07 $33.94 $34.40 $33.36 $34.22 $27.35 139,639
2015-07-06 $34.33 $34.53 $33.31 $34.25 $27.38 87,187
2015-07-02 $35.00 $35.10 $34.89 $35.03 $28.00 76,968
2015-07-01 $35.17 $35.30 $34.62 $34.87 $27.87 41,468
2015-06-30 $35.35 $35.39 $34.57 $34.77 $27.79 117,155
2015-06-29 $34.10 $36.00 $34.10 $35.03 $28.00 144,828
2015-06-26 $36.32 $36.46 $36.06 $36.25 $28.98 13,309
2015-06-25 $36.32 $36.36 $36.16 $36.20 $28.94 13,764
2015-06-24 $36.35 $36.56 $36.23 $36.31 $29.02 37,406
2015-06-23 $36.61 $36.66 $36.42 $36.55 $29.22 179,819

SPDR Portfolio Europe ETF (SPEU) News Headlines

Recent SPDR Portfolio Europe ETF (SPEU) News
Similar Companies to SPDR Portfolio Europe ETF (SPEU) 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.