SPDR Portfolio TIPS ETF (SPIP) Exchange: NYSE ARCA

Data as of April 24, 2024

$25.26 ($0.07) 0.28%

SPDR Portfolio TIPS ETF - Daily Information
Click for more stock information on SPDR Portfolio TIPS ETF.
Daily Information Data
Date April 24, 2024
Open $25.22
Previous Close $25.26
High $25.34
Low $25.22
Adjusted Open $25.22
Previous Adjusted Close $25.26
Adjusted High $25.34
Adjusted Low $25.22

About SPDR Portfolio TIPS ETF (SPIP)

In seeking to track the performance of the Bloomberg Barclays U.S. Government Inflation-Linked Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to measure the performance of the inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS.” TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. The Index includes publicly issued TIPS that have at least 1 year remaining to maturity on the Index rebalancing date, with an issue size equal to or in excess of $500 million. Bonds must be capital-indexed and linked to an eligible inflation index. The securities must be denominated in U.S. dollars and pay coupon and principal in U.S. dollars. The notional coupon of a bond must be fixed or zero. Bonds must settle on or before the Index rebalancing date. The securities in the Index are updated on the last business day of each month. As of August 31, 2019, there were approximately 40 securities in the Index.The Index is sponsored by Bloomberg Index Services Limited (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 TIPS ETF (SPIP)

Date Open High Low Close Adj.Close Volume
2024-04-12 $25.22 $25.34 $25.22 $25.26 $25.26 363,723
2024-04-11 $25.23 $25.27 $25.15 $25.19 $25.19 320,127
2024-04-10 $25.23 $25.35 $25.20 $25.21 $25.21 245,543
2024-04-09 $25.40 $25.48 $25.40 $25.45 $25.45 118,162
2024-04-08 $25.26 $25.40 $25.26 $25.38 $25.38 748,579
2024-04-05 $25.43 $25.47 $25.39 $25.40 $25.40 439,568
2024-04-04 $25.45 $25.51 $25.40 $25.51 $25.51 138,956
2024-04-03 $25.33 $25.41 $25.32 $25.40 $25.40 168,251
2024-04-02 $25.26 $25.42 $25.26 $25.41 $25.41 365,669
2024-04-01 $25.49 $25.50 $25.40 $25.40 $25.40 117,042
2024-03-28 $25.69 $25.76 $25.62 $25.62 $25.62 151,434
2024-03-27 $25.66 $25.72 $25.66 $25.71 $25.71 926,176
2024-03-26 $25.63 $25.65 $25.61 $25.63 $25.63 172,688
2024-03-25 $25.64 $25.70 $25.59 $25.61 $25.61 272,074
2024-03-22 $25.74 $25.74 $25.66 $25.66 $25.66 104,813
2024-03-21 $25.66 $25.68 $25.57 $25.57 $25.57 140,825
2024-03-20 $25.47 $25.58 $25.47 $25.55 $25.55 159,984
2024-03-19 $25.46 $25.51 $25.45 $25.45 $25.45 179,993
2024-03-18 $25.46 $25.47 $25.32 $25.32 $25.32 134,144
2024-03-15 $25.47 $25.51 $25.45 $25.46 $25.46 164,433
2024-03-14 $25.57 $25.57 $25.46 $25.46 $25.46 222,564
2024-03-13 $25.67 $25.68 $25.61 $25.61 $25.61 161,469
2024-03-12 $25.71 $25.72 $25.64 $25.64 $25.64 129,332
2024-03-11 $25.77 $25.77 $25.71 $25.72 $25.72 138,012
2024-03-08 $25.79 $25.82 $25.75 $25.75 $25.75 131,795
2024-03-07 $25.79 $25.80 $25.72 $25.76 $25.76 225,968
2024-03-06 $25.74 $25.82 $25.74 $25.74 $25.74 268,788
2024-03-05 $25.71 $25.78 $25.69 $25.74 $25.74 195,733
2024-03-04 $25.60 $25.64 $25.59 $25.64 $25.64 212,204
2024-03-01 $25.54 $25.67 $25.49 $25.65 $25.65 292,217
2024-02-29 $25.50 $25.57 $25.50 $25.53 $25.53 442,038
2024-02-28 $25.42 $25.49 $25.42 $25.48 $25.48 189,311
2024-02-27 $25.43 $25.46 $25.39 $25.39 $25.39 212,677
2024-02-26 $25.45 $25.46 $25.39 $25.43 $25.43 212,148
2024-02-23 $25.27 $25.48 $25.27 $25.44 $25.44 335,887
2024-02-22 $25.39 $25.45 $25.34 $25.36 $25.36 289,559
2024-02-21 $25.45 $25.46 $25.37 $25.40 $25.40 245,421
2024-02-20 $25.43 $25.48 $25.43 $25.45 $25.45 280,798
2024-02-16 $25.37 $25.43 $25.30 $25.30 $25.30 231,013
2024-02-15 $25.46 $25.50 $25.45 $25.45 $25.45 272,777
2024-02-14 $25.37 $25.45 $25.37 $25.42 $25.42 267,266
2024-02-13 $25.36 $25.39 $25.30 $25.30 $25.30 187,176
2024-02-12 $25.47 $25.48 $25.43 $25.47 $25.47 155,460
2024-02-09 $25.46 $25.51 $25.45 $25.46 $25.46 301,760
2024-02-08 $25.49 $25.52 $25.47 $25.51 $25.51 459,553
2024-02-07 $25.54 $25.60 $25.53 $25.53 $25.53 488,911
2024-02-06 $25.51 $25.61 $25.51 $25.57 $25.57 232,997
2024-02-05 $25.54 $25.56 $25.48 $25.49 $25.49 253,092
2024-02-02 $25.68 $25.70 $25.59 $25.60 $25.60 219,560
2024-02-01 $25.91 $26.01 $25.87 $25.89 $25.89 538,477
2024-01-31 $25.75 $25.84 $25.71 $25.82 $25.82 525,598
2024-01-30 $25.67 $25.72 $25.63 $25.68 $25.68 332,173
2024-01-29 $25.62 $25.70 $25.62 $25.65 $25.65 575,972
2024-01-26 $25.58 $25.60 $25.54 $25.55 $25.55 251,197
2024-01-25 $25.57 $25.60 $25.47 $25.47 $25.47 427,643
2024-01-24 $25.60 $25.62 $25.49 $25.50 $25.50 317,243
2024-01-23 $25.54 $25.56 $25.50 $25.54 $25.54 648,279
2024-01-22 $25.65 $25.68 $25.62 $25.64 $25.64 391,279
2024-01-19 $25.60 $25.64 $25.56 $25.62 $25.62 457,577
2024-01-18 $25.61 $25.64 $25.57 $25.59 $25.59 600,642
2024-01-17 $25.60 $25.63 $25.56 $25.61 $25.61 390,397
2024-01-16 $25.73 $25.77 $25.65 $25.68 $25.68 464,307
2024-01-12 $25.72 $25.84 $25.72 $25.81 $25.81 376,737
2024-01-11 $25.64 $25.73 $25.62 $25.71 $25.71 476,377
2024-01-10 $25.63 $25.65 $25.57 $25.58 $25.58 400,582
2024-01-09 $25.61 $25.65 $25.59 $25.60 $25.60 632,562
2024-01-08 $25.56 $25.68 $25.56 $25.64 $25.64 416,284
2024-01-05 $25.56 $25.69 $25.55 $25.58 $25.58 383,583
2024-01-04 $25.64 $25.66 $25.62 $25.62 $25.62 383,857
2024-01-03 $25.62 $25.77 $25.61 $25.77 $25.77 293,062
2024-01-02 $25.67 $25.73 $25.65 $25.71 $25.71 469,535
2023-12-29 $25.72 $25.82 $25.57 $25.57 $25.57 502,131
2023-12-28 $25.85 $25.89 $25.77 $25.77 $25.77 418,225
2023-12-27 $25.77 $25.89 $25.77 $25.87 $25.87 306,600
2023-12-26 $25.74 $25.77 $25.73 $25.75 $25.75 234,138
2023-12-22 $25.83 $25.84 $25.70 $25.73 $25.73 324,165
2023-12-21 $25.85 $25.87 $25.76 $25.87 $25.87 1,045,416
2023-12-20 $25.80 $25.84 $25.75 $25.75 $25.75 1,176,446
2023-12-19 $25.74 $25.80 $25.72 $25.72 $25.72 409,003
2023-12-18 $25.75 $25.76 $25.71 $25.71 $25.71 503,264
2023-12-15 $25.74 $25.81 $25.72 $25.79 $25.79 964,497
2023-12-14 $25.77 $25.91 $25.76 $25.84 $25.84 1,696,635
2023-12-13 $25.22 $25.56 $25.21 $25.54 $25.54 982,180
2023-12-12 $25.18 $25.23 $25.08 $25.08 $25.08 791,848
2023-12-11 $25.21 $25.23 $25.16 $25.22 $25.22 514,216
2023-12-08 $25.22 $25.28 $25.18 $25.27 $25.27 351,827
2023-12-07 $25.31 $25.38 $25.29 $25.31 $25.31 404,527
2023-12-06 $25.29 $25.35 $25.27 $25.34 $25.34 466,084
2023-12-05 $25.24 $25.34 $25.24 $25.30 $25.30 361,042
2023-12-04 $25.19 $25.21 $25.12 $25.15 $25.15 395,704
2023-12-01 $25.10 $25.28 $25.10 $25.25 $25.25 347,935
2023-11-30 $25.20 $25.22 $25.14 $25.15 $25.08 359,487
2023-11-29 $25.21 $25.26 $25.17 $25.24 $25.17 286,280
2023-11-28 $24.99 $25.14 $24.99 $25.14 $25.07 357,593
2023-11-27 $24.98 $25.05 $24.96 $25.05 $24.98 346,627
2023-11-24 $25.00 $25.00 $24.94 $24.94 $24.87 152,123
2023-11-22 $25.05 $25.07 $24.99 $25.07 $25.00 423,848
2023-11-21 $25.05 $25.08 $24.97 $25.03 $24.96 315,697
2023-11-20 $24.97 $25.10 $24.97 $25.09 $25.02 252,317
2023-11-17 $24.98 $25.05 $24.96 $25.00 $25.00 470,309
2023-11-16 $24.94 $25.02 $24.87 $24.87 $24.87 401,900
2023-11-15 $24.91 $24.91 $24.84 $24.89 $24.89 362,446
2023-11-14 $25.02 $25.06 $24.97 $25.01 $25.01 359,971
2023-11-13 $24.73 $24.80 $24.70 $24.79 $24.79 323,073
2023-11-10 $24.87 $24.87 $24.79 $24.81 $24.81 218,827
2023-11-09 $24.98 $24.98 $24.79 $24.81 $24.81 553,674
2023-11-08 $24.95 $25.03 $24.94 $25.01 $25.01 349,702
2023-11-07 $24.93 $25.00 $24.91 $24.97 $24.97 669,580
2023-11-06 $24.92 $24.93 $24.85 $24.90 $24.90 570,800
2023-11-03 $25.01 $25.05 $24.95 $24.95 $24.95 290,530
2023-11-02 $24.85 $24.90 $24.78 $24.83 $24.83 452,122
2023-11-01 $24.53 $24.73 $24.53 $24.72 $24.72 717,010
2023-10-31 $24.67 $24.70 $24.59 $24.60 $24.49 902,076
2023-10-30 $24.62 $24.68 $24.59 $24.66 $24.55 1,530,197
2023-10-27 $24.63 $24.71 $24.61 $24.69 $24.69 351,484
2023-10-26 $24.56 $24.67 $24.56 $24.66 $24.66 755,112
2023-10-25 $24.55 $24.57 $24.50 $24.54 $24.54 660,365
2023-10-24 $24.59 $24.65 $24.54 $24.64 $24.64 415,097
2023-10-23 $24.52 $24.63 $24.48 $24.61 $24.61 730,344
2023-10-20 $24.57 $24.63 $24.55 $24.60 $24.60 457,427
2023-10-19 $24.49 $24.62 $24.43 $24.43 $24.43 832,458
2023-10-18 $24.59 $24.63 $24.51 $24.55 $24.55 224,271
2023-10-17 $24.56 $24.65 $24.55 $24.61 $24.61 213,499
2023-10-16 $24.70 $24.74 $24.69 $24.71 $24.71 308,306
2023-10-13 $24.84 $24.86 $24.78 $24.80 $24.80 432,458
2023-10-12 $24.78 $24.80 $24.61 $24.63 $24.63 317,777
2023-10-11 $24.75 $24.82 $24.74 $24.81 $24.81 521,733
2023-10-10 $24.60 $24.73 $24.59 $24.69 $24.69 338,028
2023-10-09 $24.50 $24.69 $24.50 $24.68 $24.68 312,696
2023-10-06 $24.36 $24.50 $24.33 $24.42 $24.42 406,238
2023-10-05 $24.58 $24.59 $24.52 $24.54 $24.54 338,390
2023-10-04 $24.52 $24.58 $24.48 $24.57 $24.57 914,028
2023-10-03 $24.58 $24.61 $24.45 $24.45 $24.45 511,881
2023-10-02 $24.72 $24.74 $24.62 $24.62 $24.62 656,192
2023-09-29 $24.96 $24.99 $24.81 $24.84 $24.79 719,663
2023-09-28 $24.72 $24.89 $24.69 $24.89 $24.84 1,679,932
2023-09-27 $24.86 $24.88 $24.71 $24.77 $24.73 555,089
2023-09-26 $24.88 $24.90 $24.79 $24.79 $24.74 355,439
2023-09-25 $24.93 $24.96 $24.87 $24.87 $24.82 257,030
2023-09-22 $25.00 $25.09 $25.00 $25.05 $25.00 249,628
2023-09-21 $25.01 $25.05 $24.98 $24.98 $24.93 360,061
2023-09-20 $25.22 $25.25 $25.12 $25.13 $25.08 257,383
2023-09-19 $25.21 $25.24 $25.17 $25.17 $25.12 244,267
2023-09-18 $25.18 $25.25 $25.18 $25.25 $25.25 353,832
2023-09-15 $25.22 $25.24 $25.18 $25.18 $25.18 131,434
2023-09-14 $25.30 $25.32 $25.23 $25.26 $25.26 183,867
2023-09-13 $25.27 $25.34 $25.26 $25.27 $25.27 444,646
2023-09-12 $25.26 $25.28 $25.24 $25.28 $25.28 208,528
2023-09-11 $25.21 $25.26 $25.21 $25.24 $25.24 239,617
2023-09-08 $25.28 $25.32 $25.26 $25.27 $25.27 183,139
2023-09-07 $25.18 $25.22 $25.16 $25.21 $25.21 231,329
2023-09-06 $25.20 $25.22 $25.11 $25.12 $25.12 322,728
2023-09-05 $25.19 $25.20 $25.13 $25.16 $25.16 376,969
2023-09-01 $25.32 $25.33 $25.20 $25.21 $25.21 320,151
2023-08-31 $25.40 $25.43 $25.39 $25.40 $25.32 316,180
2023-08-30 $25.41 $25.43 $25.37 $25.37 $25.29 304,575
2023-08-29 $25.24 $25.42 $25.24 $25.41 $25.33 209,695
2023-08-28 $25.31 $25.33 $25.16 $25.16 $25.08 298,312
2023-08-25 $25.25 $25.33 $25.19 $25.28 $25.20 283,265
2023-08-24 $25.33 $25.38 $25.26 $25.29 $25.21 412,984
2023-08-23 $25.27 $25.40 $25.26 $25.40 $25.40 277,971
2023-08-22 $25.11 $25.16 $25.10 $25.13 $25.13 621,692
2023-08-21 $25.09 $25.11 $25.05 $25.05 $25.05 365,189
2023-08-18 $25.17 $25.24 $25.16 $25.18 $25.18 418,379
2023-08-17 $25.17 $25.18 $25.09 $25.14 $25.14 747,467
2023-08-16 $25.20 $25.26 $25.14 $25.15 $25.15 258,595
2023-08-15 $25.29 $25.34 $25.21 $25.22 $25.22 263,979
2023-08-14 $25.34 $25.37 $25.30 $25.30 $25.30 632,977
2023-08-11 $25.35 $25.41 $25.34 $25.36 $25.36 501,031
2023-08-10 $25.54 $25.58 $25.39 $25.40 $25.40 243,515
2023-08-09 $25.53 $25.56 $25.51 $25.53 $25.53 313,930
2023-08-08 $25.61 $25.63 $25.51 $25.51 $25.51 319,434
2023-08-07 $25.52 $25.55 $25.48 $25.53 $25.53 318,298
2023-08-04 $25.36 $25.53 $25.36 $25.41 $25.41 353,398
2023-08-03 $25.33 $25.33 $25.25 $25.25 $25.25 371,413
2023-08-02 $25.44 $25.45 $25.35 $25.44 $25.44 413,448
2023-08-01 $25.56 $25.56 $25.48 $25.50 $25.50 297,200
2023-07-31 $25.69 $25.75 $25.66 $25.72 $25.66 258,052
2023-07-28 $25.63 $25.70 $25.61 $25.69 $25.69 141,098
2023-07-27 $25.77 $25.79 $25.57 $25.57 $25.57 244,145
2023-07-26 $25.78 $25.83 $25.74 $25.77 $25.77 322,324
2023-07-25 $25.83 $25.86 $25.75 $25.75 $25.75 214,112
2023-07-24 $25.81 $25.86 $25.79 $25.83 $25.83 311,840
2023-07-21 $25.85 $25.88 $25.81 $25.81 $25.81 540,598
2023-07-20 $25.79 $25.83 $25.71 $25.81 $25.81 628,449
2023-07-19 $25.77 $25.84 $25.75 $25.83 $25.83 278,878
2023-07-18 $25.78 $25.81 $25.72 $25.73 $25.73 178,890
2023-07-17 $25.71 $25.78 $25.70 $25.76 $25.76 333,490
2023-07-14 $25.75 $25.81 $25.70 $25.71 $25.71 263,410
2023-07-13 $25.82 $25.86 $25.77 $25.79 $25.79 343,369
2023-07-12 $25.53 $25.71 $25.53 $25.64 $25.64 383,452
2023-07-11 $25.47 $25.48 $25.41 $25.42 $25.42 294,144
2023-07-10 $25.42 $25.48 $25.41 $25.46 $25.46 333,841
2023-07-07 $25.41 $25.47 $25.39 $25.40 $25.40 630,115
2023-07-06 $25.44 $25.47 $25.33 $25.41 $25.41 768,562
2023-07-05 $25.63 $25.65 $25.53 $25.55 $25.55 333,190
2023-07-03 $25.73 $25.79 $25.61 $25.61 $25.61 802,441
2023-06-30 $25.73 $25.84 $25.72 $25.84 $25.71 1,038,768
2023-06-29 $25.75 $25.77 $25.69 $25.72 $25.59 337,135
2023-06-28 $25.90 $25.93 $25.85 $25.91 $25.78 739,690
2023-06-27 $25.91 $25.99 $25.82 $25.83 $25.70 535,320
2023-06-26 $25.95 $25.97 $25.90 $25.91 $25.78 202,804
2023-06-23 $25.97 $25.98 $25.90 $25.92 $25.92 2,155,828
2023-06-22 $25.86 $25.92 $25.83 $25.85 $25.85 376,530
2023-06-21 $25.89 $25.96 $25.85 $25.95 $25.95 369,701
2023-06-20 $25.90 $25.96 $25.90 $25.91 $25.91 204,366
2023-06-16 $25.85 $25.90 $25.79 $25.87 $25.87 316,269
2023-06-15 $25.93 $25.99 $25.90 $25.93 $25.93 480,778
2023-06-14 $25.79 $25.87 $25.71 $25.72 $25.72 262,816
2023-06-13 $25.84 $25.87 $25.69 $25.70 $25.70 430,661
2023-06-12 $25.83 $25.84 $25.75 $25.84 $25.84 421,409
2023-06-09 $25.84 $25.88 $25.82 $25.83 $25.83 428,032
2023-06-08 $25.79 $25.90 $25.79 $25.88 $25.88 174,306
2023-06-07 $25.90 $25.92 $25.74 $25.76 $25.76 360,812
2023-06-06 $25.87 $25.89 $25.81 $25.89 $25.89 213,365
2023-06-05 $25.81 $25.92 $25.81 $25.86 $25.86 194,942
2023-06-02 $25.96 $25.96 $25.82 $25.82 $25.82 322,321
2023-06-01 $25.93 $25.98 $25.91 $25.97 $25.97 247,754
2023-05-31 $25.98 $26.03 $25.86 $25.86 $25.78 1,048,997
2023-05-30 $25.92 $25.99 $25.91 $25.95 $25.87 143,067
2023-05-26 $25.85 $25.90 $25.80 $25.84 $25.84 710,045
2023-05-25 $25.92 $25.95 $25.81 $25.85 $25.85 219,434
2023-05-24 $26.07 $26.09 $25.94 $25.94 $25.94 390,065
2023-05-23 $25.94 $26.05 $25.93 $26.03 $26.03 883,178
2023-05-22 $26.02 $26.06 $25.94 $25.95 $25.95 207,779
2023-05-19 $26.01 $26.09 $25.96 $26.01 $26.01 426,914
2023-05-18 $26.09 $26.12 $26.03 $26.06 $26.06 203,447
2023-05-17 $26.18 $26.20 $26.13 $26.16 $26.16 323,912
2023-05-16 $26.17 $26.22 $26.12 $26.16 $26.16 499,128
2023-05-15 $26.25 $26.27 $26.22 $26.24 $26.24 438,061
2023-05-12 $26.38 $26.40 $26.27 $26.27 $26.27 254,001
2023-05-11 $26.38 $26.41 $26.33 $26.36 $26.36 519,859
2023-05-10 $26.28 $26.33 $26.24 $26.31 $26.31 709,359
2023-05-09 $26.25 $26.27 $26.19 $26.21 $26.21 1,310,064
2023-05-08 $26.27 $26.29 $26.24 $26.26 $26.26 267,609
2023-05-05 $26.35 $26.38 $26.31 $26.37 $26.37 485,049
2023-05-04 $26.36 $26.54 $26.36 $26.40 $26.40 629,174
2023-05-03 $26.32 $26.44 $26.32 $26.43 $26.43 380,035
2023-05-02 $26.15 $26.31 $26.15 $26.29 $26.29 435,414
2023-05-01 $26.26 $26.27 $26.05 $26.09 $26.09 541,297
2023-04-28 $26.50 $26.51 $26.42 $26.45 $26.30 226,974
2023-04-27 $26.50 $26.53 $26.41 $26.43 $26.43 279,482
2023-04-26 $26.60 $26.65 $26.51 $26.52 $26.52 267,952
2023-04-25 $26.54 $26.63 $26.54 $26.63 $26.63 662,463
2023-04-24 $26.42 $26.47 $26.41 $26.47 $26.47 298,077
2023-04-21 $26.40 $26.43 $26.32 $26.35 $26.35 327,949
2023-04-20 $26.36 $26.41 $26.33 $26.34 $26.34 341,813
2023-04-19 $26.27 $26.29 $26.22 $26.28 $26.28 293,646
2023-04-18 $26.27 $26.33 $26.26 $26.28 $26.28 265,540
2023-04-17 $26.37 $26.40 $26.26 $26.27 $26.27 321,309
2023-04-14 $26.41 $26.47 $26.38 $26.39 $26.39 344,515
2023-04-13 $26.61 $26.66 $26.49 $26.50 $26.50 399,405
2023-04-12 $26.52 $26.63 $26.49 $26.56 $26.56 710,596
2023-04-11 $26.55 $26.57 $26.51 $26.56 $26.56 352,435
2023-04-10 $26.52 $26.57 $26.51 $26.51 $26.51 494,827
2023-04-06 $26.68 $26.74 $26.67 $26.69 $26.69 213,215
2023-04-05 $26.60 $26.71 $26.59 $26.63 $26.63 326,358
2023-04-04 $26.45 $26.60 $26.44 $26.56 $26.56 649,249
2023-04-03 $26.50 $26.62 $26.44 $26.48 $26.48 702,596
2023-03-31 $26.58 $26.71 $26.55 $26.67 $26.44 707,307
2023-03-30 $26.52 $26.58 $26.52 $26.54 $26.32 349,119
2023-03-29 $26.43 $26.51 $26.40 $26.40 $26.18 9,260,507
2023-03-28 $26.38 $26.52 $26.38 $26.44 $26.22 246,162
2023-03-27 $26.46 $26.50 $26.37 $26.38 $26.16 211,546
2023-03-24 $26.69 $26.74 $26.58 $26.61 $26.39 473,537
2023-03-23 $26.59 $26.67 $26.55 $26.67 $26.44 517,347
2023-03-22 $26.29 $26.63 $26.28 $26.58 $26.36 450,304
2023-03-21 $26.21 $26.34 $26.21 $26.23 $26.01 466,684
2023-03-20 $26.36 $26.36 $26.24 $26.29 $26.07 398,837
2023-03-17 $26.31 $26.42 $26.25 $26.25 $26.25 565,916
2023-03-16 $26.60 $26.62 $26.22 $26.24 $26.24 409,795
2023-03-15 $26.39 $26.58 $26.38 $26.53 $26.53 560,292
2023-03-14 $26.35 $26.41 $26.15 $26.15 $26.15 544,655
2023-03-13 $26.35 $26.54 $26.23 $26.35 $26.35 529,864
2023-03-10 $25.94 $26.15 $25.94 $26.14 $26.14 606,812
2023-03-09 $25.77 $25.83 $25.73 $25.77 $25.77 425,544
2023-03-08 $25.84 $25.89 $25.68 $25.69 $25.69 359,471
2023-03-07 $25.97 $25.99 $25.80 $25.82 $25.82 311,074
2023-03-06 $26.12 $26.13 $25.98 $25.98 $25.98 458,024
2023-03-03 $25.93 $26.12 $25.91 $26.10 $26.10 628,987
2023-03-02 $25.80 $25.86 $25.79 $25.86 $25.86 658,815
2023-03-01 $25.84 $25.90 $25.78 $25.83 $25.83 645,060
2023-02-28 $25.81 $25.95 $25.76 $25.92 $25.92 595,666
2023-02-27 $25.84 $25.86 $25.80 $25.84 $25.84 259,787
2023-02-24 $25.82 $25.83 $25.73 $25.77 $25.77 466,426
2023-02-23 $25.89 $25.99 $25.88 $25.94 $25.94 445,946
2023-02-22 $25.98 $26.02 $25.85 $25.86 $25.86 274,473
2023-02-21 $25.91 $25.96 $25.86 $25.87 $25.87 368,093
2023-02-17 $25.90 $26.02 $25.89 $26.00 $26.00 274,225
2023-02-16 $25.98 $26.06 $25.94 $25.95 $25.95 232,871
2023-02-15 $26.01 $26.08 $25.96 $26.01 $26.01 590,373
2023-02-14 $26.07 $26.14 $25.94 $26.01 $26.01 418,403
2023-02-13 $26.06 $26.11 $26.06 $26.11 $26.11 637,902
2023-02-10 $26.17 $26.17 $26.05 $26.05 $26.05 680,013
2023-02-09 $26.34 $26.34 $26.15 $26.17 $26.17 476,134
2023-02-08 $26.22 $26.31 $26.17 $26.29 $26.29 1,213,618
2023-02-07 $26.08 $26.27 $26.08 $26.17 $26.17 592,749
2023-02-06 $26.09 $26.13 $26.07 $26.08 $26.08 398,838
2023-02-03 $26.31 $26.35 $26.18 $26.20 $26.20 673,984
2023-02-02 $26.53 $26.59 $26.42 $26.45 $26.45 964,067
2023-02-01 $26.38 $26.51 $26.26 $26.48 $26.48 883,093
2023-01-31 $26.34 $26.36 $26.21 $26.30 $26.30 627,414
2023-01-30 $26.38 $26.43 $26.30 $26.30 $26.30 841,841
2023-01-27 $26.40 $26.48 $26.39 $26.44 $26.44 554,249
2023-01-26 $26.47 $26.55 $26.44 $26.49 $26.49 622,095
2023-01-25 $26.42 $26.50 $26.37 $26.50 $26.50 545,191
2023-01-24 $26.30 $26.44 $26.26 $26.44 $26.44 896,669
2023-01-23 $26.26 $26.34 $26.26 $26.27 $26.27 459,495
2023-01-20 $26.34 $26.36 $26.28 $26.28 $26.28 416,073
2023-01-19 $26.27 $26.46 $26.25 $26.43 $26.43 540,736
2023-01-18 $26.29 $26.34 $26.24 $26.28 $26.28 1,252,654
2023-01-17 $26.09 $26.19 $26.08 $26.09 $26.09 2,695,715
2023-01-13 $26.31 $26.38 $26.16 $26.18 $26.18 883,772
2023-01-12 $26.25 $26.39 $26.16 $26.37 $26.37 1,137,123
2023-01-11 $26.09 $26.20 $26.08 $26.19 $26.19 524,317
2023-01-10 $26.11 $26.14 $26.04 $26.07 $26.07 490,781
2023-01-09 $26.11 $26.24 $26.10 $26.18 $26.18 720,065
2023-01-06 $25.88 $26.14 $25.88 $26.12 $26.12 833,967
2023-01-05 $25.75 $25.87 $25.73 $25.86 $25.86 563,272
2023-01-04 $25.91 $25.96 $25.83 $25.84 $25.84 774,043
2023-01-03 $25.92 $25.94 $25.79 $25.83 $25.83 1,333,178
2022-12-30 $25.72 $25.82 $25.70 $25.76 $25.76 795,390
2022-12-29 $25.78 $25.83 $25.77 $25.82 $25.82 1,304,973
2022-12-28 $25.78 $25.82 $25.70 $25.72 $25.72 730,748
2022-12-27 $25.80 $25.85 $25.72 $25.72 $25.72 981,854
2022-12-23 $25.88 $25.90 $25.80 $25.82 $25.82 629,372
2022-12-22 $26.02 $26.08 $25.91 $25.91 $25.91 667,244
2022-12-21 $26.08 $26.11 $25.99 $26.06 $26.06 857,276
2022-12-20 $25.88 $25.97 $25.87 $25.93 $25.93 1,423,708
2022-12-19 $25.98 $26.00 $25.91 $25.92 $25.92 814,214
2022-12-16 $26.08 $26.18 $26.06 $26.09 $26.03 543,773
2022-12-15 $26.24 $26.28 $26.12 $26.23 $26.17 909,907
2022-12-14 $26.26 $26.29 $26.11 $26.20 $26.14 678,468
2022-12-13 $26.38 $26.44 $26.27 $26.30 $26.24 863,443
2022-12-12 $26.28 $26.31 $26.21 $26.21 $26.15 892,264
2022-12-09 $26.34 $26.39 $26.22 $26.24 $26.24 890,152
2022-12-08 $26.48 $26.50 $26.42 $26.47 $26.47 759,845
2022-12-07 $26.41 $26.50 $26.36 $26.49 $26.49 655,708
2022-12-06 $26.36 $26.40 $26.30 $26.37 $26.37 575,899
2022-12-05 $26.45 $26.47 $26.30 $26.35 $26.35 740,211
2022-12-02 $26.32 $26.67 $26.25 $26.67 $26.67 570,268
2022-12-01 $26.24 $26.45 $26.24 $26.45 $26.45 2,976,751
2022-11-30 $25.81 $26.20 $25.78 $26.15 $26.11 1,393,485
2022-11-29 $25.80 $25.88 $25.78 $25.80 $25.76 503,521
2022-11-28 $25.99 $26.02 $25.87 $25.90 $25.86 353,494
2022-11-25 $25.97 $25.98 $25.94 $25.98 $25.94 231,411
2022-11-23 $25.84 $25.99 $25.83 $25.98 $25.94 480,652
2022-11-22 $25.86 $25.89 $25.79 $25.85 $25.81 813,911
2022-11-21 $25.69 $25.76 $25.63 $25.73 $25.69 715,178
2022-11-18 $25.71 $25.75 $25.58 $25.61 $25.57 624,005
2022-11-17 $25.78 $25.80 $25.68 $25.73 $25.69 485,112
2022-11-16 $25.87 $25.93 $25.86 $25.91 $25.87 1,290,468
2022-11-15 $25.74 $25.87 $25.73 $25.83 $25.79 593,141
2022-11-14 $25.81 $25.81 $25.65 $25.67 $25.63 1,228,040
2022-11-11 $25.86 $25.88 $25.80 $25.87 $25.87 498,840
2022-11-10 $25.63 $25.89 $25.63 $25.86 $25.86 700,145
2022-11-09 $25.45 $25.54 $25.36 $25.43 $25.43 560,730
2022-11-08 $25.49 $25.57 $25.47 $25.49 $25.49 768,643
2022-11-07 $25.50 $25.52 $25.44 $25.44 $25.44 429,500
2022-11-04 $25.39 $25.46 $25.35 $25.41 $25.41 858,591
2022-11-03 $25.38 $25.49 $25.34 $25.35 $25.35 671,856
2022-11-02 $25.70 $25.82 $25.59 $25.64 $25.64 495,866
2022-11-01 $25.86 $25.87 $25.65 $25.67 $25.67 514,440
2022-10-31 $25.69 $25.75 $25.60 $25.67 $25.67 641,897
2022-10-28 $25.73 $25.82 $25.67 $25.72 $25.72 842,492
2022-10-27 $25.69 $25.79 $25.62 $25.74 $25.74 767,322
2022-10-26 $25.58 $25.71 $25.52 $25.55 $25.55 796,553
2022-10-25 $25.58 $25.64 $25.55 $25.58 $25.58 503,576
2022-10-24 $25.44 $25.55 $25.40 $25.50 $25.50 821,376
2022-10-21 $25.34 $25.52 $25.31 $25.40 $25.40 1,279,510
2022-10-20 $25.36 $25.46 $25.29 $25.35 $25.35 1,523,900
2022-10-19 $25.36 $25.42 $25.33 $25.39 $25.39 543,790
2022-10-18 $25.61 $25.64 $25.45 $25.54 $25.54 1,070,788
2022-10-17 $25.65 $25.72 $25.57 $25.60 $25.60 1,137,714
2022-10-14 $25.58 $25.58 $25.42 $25.52 $25.52 1,594,204
2022-10-13 $25.29 $25.56 $25.29 $25.48 $25.48 951,016
2022-10-12 $25.49 $25.56 $25.43 $25.52 $25.52 743,566
2022-10-11 $25.40 $25.58 $25.39 $25.46 $25.46 872,521
2022-10-10 $25.42 $25.50 $25.28 $25.28 $25.28 1,037,201
2022-10-07 $25.37 $25.54 $25.37 $25.47 $25.47 1,342,815
2022-10-06 $25.54 $25.58 $25.45 $25.45 $25.45 604,957
2022-10-05 $25.64 $25.67 $25.49 $25.55 $25.55 1,010,543
2022-10-04 $25.81 $25.86 $25.74 $25.74 $25.74 1,216,791
2022-10-03 $25.50 $25.72 $25.47 $25.65 $25.65 3,705,646
2022-09-30 $25.47 $25.51 $25.28 $25.36 $25.36 1,326,991
2022-09-29 $25.66 $25.70 $25.49 $25.49 $25.49 862,884
2022-09-28 $25.66 $25.90 $25.57 $25.87 $25.87 1,224,233
2022-09-27 $25.59 $25.64 $25.41 $25.43 $25.43 3,020,646
2022-09-26 $25.97 $25.97 $25.57 $25.57 $25.57 1,692,476
2022-09-23 $26.00 $26.09 $25.97 $26.01 $26.01 2,982,803
2022-09-22 $26.26 $26.30 $26.07 $26.11 $26.11 928,902
2022-09-21 $26.42 $26.49 $26.22 $26.42 $26.42 638,519
2022-09-20 $26.29 $26.41 $26.29 $26.37 $26.37 2,676,977
2022-09-19 $26.43 $26.49 $26.36 $26.42 $26.42 4,843,598
2022-09-16 $26.59 $26.64 $26.51 $26.53 $26.53 765,674
2022-09-15 $26.72 $26.75 $26.62 $26.64 $26.64 469,590
2022-09-14 $26.72 $26.79 $26.71 $26.76 $26.76 830,231
2022-09-13 $26.60 $26.72 $26.60 $26.72 $26.72 1,857,320
2022-09-12 $26.89 $26.91 $26.72 $26.75 $26.75 837,398
2022-09-09 $26.85 $26.92 $26.81 $26.86 $26.86 806,363
2022-09-08 $26.96 $27.00 $26.84 $26.86 $26.86 1,261,530
2022-09-07 $26.96 $27.01 $26.93 $27.00 $27.00 2,242,979
2022-09-06 $27.03 $27.07 $26.88 $26.88 $26.88 5,720,593
2022-09-02 $27.09 $27.17 $27.03 $27.12 $27.12 2,391,708
2022-09-01 $27.02 $27.07 $26.96 $26.97 $26.97 4,215,273
2022-08-31 $27.75 $27.81 $27.51 $27.56 $27.21 956,214
2022-08-30 $27.80 $27.88 $27.75 $27.80 $27.44 1,014,700
2022-08-29 $27.86 $27.88 $27.82 $27.83 $27.47 299,831
2022-08-26 $27.98 $28.02 $27.90 $27.97 $27.61 471,877
2022-08-25 $27.99 $28.02 $27.94 $27.98 $27.62 367,368
2022-08-24 $27.87 $27.91 $27.83 $27.90 $27.54 648,174
2022-08-23 $27.90 $27.99 $27.87 $27.91 $27.55 673,084
2022-08-22 $27.92 $27.94 $27.87 $27.88 $27.52 530,333
2022-08-19 $27.93 $27.97 $27.91 $27.94 $27.58 338,186
2022-08-18 $27.88 $28.03 $27.82 $27.98 $27.62 588,426
2022-08-17 $27.88 $27.89 $27.79 $27.84 $27.48 586,855
2022-08-16 $27.92 $27.93 $27.83 $27.91 $27.55 854,368
2022-08-15 $27.95 $27.97 $27.90 $27.90 $27.54 390,359
2022-08-12 $27.91 $27.95 $27.85 $27.92 $27.56 371,275
2022-08-11 $27.98 $28.01 $27.80 $27.84 $27.48 487,117
2022-08-10 $27.97 $28.07 $27.92 $27.94 $27.58 749,288
2022-08-09 $27.99 $28.04 $27.96 $27.97 $27.61 706,783
2022-08-08 $27.98 $28.07 $27.98 $28.04 $27.68 2,259,117
2022-08-05 $27.88 $27.91 $27.82 $27.88 $27.52 596,476
2022-08-04 $28.10 $28.18 $28.07 $28.14 $27.78 429,009
2022-08-03 $28.00 $28.16 $27.93 $28.15 $27.79 535,989
2022-08-02 $28.29 $28.36 $27.96 $28.01 $27.65 3,620,141
2022-08-01 $28.34 $28.39 $28.27 $28.37 $28.01 1,695,898
2022-07-29 $28.53 $28.68 $28.49 $28.61 $27.97 1,079,173
2022-07-28 $28.41 $28.46 $28.32 $28.44 $27.80 859,677
2022-07-27 $28.05 $28.23 $28.04 $28.14 $27.51 581,132
2022-07-26 $28.18 $28.19 $27.98 $28.00 $27.37 584,754
2022-07-25 $27.95 $28.05 $27.94 $28.00 $27.37 633,752
2022-07-22 $27.94 $28.08 $27.94 $28.02 $27.39 1,430,856
2022-07-21 $27.61 $27.79 $27.61 $27.79 $27.17 876,354
2022-07-20 $27.72 $27.77 $27.59 $27.61 $26.99 742,688
2022-07-19 $27.66 $27.72 $27.64 $27.64 $27.02 430,862
2022-07-18 $27.72 $27.74 $27.64 $27.66 $27.04 558,578
2022-07-15 $27.60 $27.74 $27.57 $27.72 $27.10 586,415
2022-07-14 $27.49 $27.61 $27.44 $27.55 $26.93 624,497
2022-07-13 $27.45 $27.68 $27.43 $27.61 $26.99 973,164
2022-07-12 $27.48 $27.60 $27.47 $27.48 $26.86 860,263
2022-07-11 $27.48 $27.57 $27.45 $27.46 $26.84 780,158
2022-07-08 $27.49 $27.50 $27.38 $27.41 $26.79 780,050
2022-07-07 $27.59 $27.63 $27.43 $27.44 $26.82 708,329
2022-07-06 $27.76 $27.76 $27.48 $27.49 $26.87 830,638
2022-07-05 $27.88 $27.88 $27.73 $27.77 $27.15 1,565,738
2022-07-01 $27.74 $27.86 $27.68 $27.77 $27.15 1,301,012
2022-06-30 $27.66 $27.74 $27.51 $27.52 $26.77 1,164,895
2022-06-29 $27.62 $27.69 $27.47 $27.55 $26.80 636,568
2022-06-28 $27.69 $27.71 $27.58 $27.61 $26.86 762,029
2022-06-27 $27.83 $27.88 $27.70 $27.71 $26.96 867,665
2022-06-24 $27.92 $28.03 $27.88 $27.91 $27.15 999,685
2022-06-23 $27.96 $28.02 $27.86 $27.89 $27.13 1,181,446
2022-06-22 $27.80 $27.85 $27.77 $27.83 $27.07 1,366,410
2022-06-21 $27.61 $27.72 $27.61 $27.63 $26.88 1,024,730
2022-06-17 $27.74 $27.77 $27.62 $27.75 $27.00 4,190,331
2022-06-16 $27.46 $27.81 $27.38 $27.74 $26.99 3,190,555
2022-06-15 $27.51 $27.89 $27.49 $27.83 $27.07 3,317,216
2022-06-14 $27.66 $27.69 $27.30 $27.40 $26.65 4,352,344
2022-06-13 $27.97 $28.03 $27.70 $27.82 $27.06 7,072,899
2022-06-10 $28.42 $28.47 $28.30 $28.31 $27.54 931,590
2022-06-09 $28.41 $28.48 $28.39 $28.45 $27.68 1,087,085
2022-06-08 $28.51 $28.53 $28.44 $28.45 $27.68 741,197
2022-06-07 $28.48 $28.55 $28.46 $28.53 $27.75 1,258,897
2022-06-06 $28.58 $28.59 $28.43 $28.46 $27.69 959,614
2022-06-03 $28.41 $28.66 $28.40 $28.66 $27.88 903,588
2022-06-02 $28.43 $28.47 $28.37 $28.45 $27.68 1,874,086
2022-06-01 $28.43 $28.47 $28.31 $28.32 $27.55 1,294,717
2022-05-31 $28.88 $28.92 $28.74 $28.77 $27.65 1,574,822
2022-05-27 $28.93 $29.01 $28.93 $28.99 $27.87 863,468
2022-05-26 $28.85 $28.95 $28.82 $28.90 $27.78 1,378,657
2022-05-25 $28.83 $28.83 $28.71 $28.79 $27.67 931,854
2022-05-24 $28.65 $28.82 $28.65 $28.79 $27.67 1,087,734
2022-05-23 $28.65 $28.74 $28.60 $28.60 $27.49 2,178,177
2022-05-20 $28.70 $28.74 $28.63 $28.70 $27.59 1,511,204
2022-05-19 $28.90 $28.94 $28.60 $28.70 $27.59 2,333,307
2022-05-18 $28.70 $28.87 $28.70 $28.82 $27.70 2,686,381
2022-05-17 $28.69 $28.73 $28.57 $28.59 $27.48 887,793
2022-05-16 $28.80 $28.85 $28.74 $28.74 $27.63 1,423,953
2022-05-13 $28.62 $28.75 $28.58 $28.74 $27.63 1,549,412
2022-05-12 $28.79 $28.84 $28.58 $28.59 $27.48 4,298,087
2022-05-11 $28.36 $28.77 $28.33 $28.73 $27.62 3,452,253
2022-05-10 $28.48 $28.55 $28.35 $28.37 $27.27 2,085,795
2022-05-09 $28.52 $28.56 $28.44 $28.49 $27.39 3,508,753
2022-05-06 $28.58 $28.73 $28.51 $28.62 $27.51 3,526,611
2022-05-05 $28.82 $28.88 $28.59 $28.71 $27.60 2,663,427
2022-05-04 $28.77 $29.10 $28.66 $29.01 $27.88 2,494,711
2022-05-03 $28.90 $29.00 $28.79 $28.79 $27.67 2,895,783
2022-05-02 $28.97 $28.98 $28.63 $28.67 $27.56 4,339,652
2022-04-29 $29.56 $29.67 $29.30 $29.36 $27.99 10,123,661
2022-04-28 $29.44 $29.62 $29.42 $29.61 $28.23 3,559,733
2022-04-27 $29.51 $29.52 $29.38 $29.42 $28.05 4,397,096
2022-04-26 $29.50 $29.52 $29.41 $29.49 $28.12 4,071,099
2022-04-25 $29.57 $29.60 $29.42 $29.44 $28.07 2,561,200
2022-04-22 $29.56 $29.70 $29.43 $29.45 $28.08 1,364,199
2022-04-21 $29.48 $29.60 $29.27 $29.60 $28.22 2,243,689
2022-04-20 $29.30 $29.50 $29.28 $29.46 $28.09 2,457,235
2022-04-19 $29.32 $29.37 $29.20 $29.23 $27.87 1,820,852
2022-04-18 $29.42 $29.43 $29.35 $29.38 $28.01 1,220,130
2022-04-14 $29.36 $29.43 $29.30 $29.37 $28.00 3,551,999
2022-04-13 $29.50 $29.55 $29.38 $29.39 $28.02 4,295,737
2022-04-12 $29.58 $29.63 $29.44 $29.45 $28.08 1,641,065
2022-04-11 $29.34 $29.47 $29.32 $29.46 $28.09 4,048,332
2022-04-08 $29.43 $29.52 $29.42 $29.50 $28.13 1,850,702
2022-04-07 $29.51 $29.56 $29.41 $29.45 $28.08 3,003,651
2022-04-06 $29.57 $29.64 $29.37 $29.52 $28.14 5,424,125
2022-04-05 $29.86 $29.88 $29.65 $29.67 $28.29 3,533,266
2022-04-04 $29.94 $29.95 $29.86 $29.88 $28.49 1,394,432
2022-04-01 $29.84 $30.04 $29.76 $29.93 $28.54 3,054,726
2022-03-31 $30.37 $30.51 $30.21 $30.26 $28.66 2,612,896
2022-03-30 $30.24 $30.40 $30.22 $30.37 $28.76 1,458,225
2022-03-29 $30.22 $30.34 $30.19 $30.25 $28.65 1,473,942
2022-03-28 $30.39 $30.46 $30.32 $30.33 $28.73 1,300,906
2022-03-25 $30.41 $30.44 $30.30 $30.36 $28.75 2,009,052
2022-03-24 $30.68 $30.74 $30.55 $30.57 $28.95 1,337,004
2022-03-23 $30.52 $30.77 $30.50 $30.77 $29.14 1,026,371
2022-03-22 $30.47 $30.54 $30.35 $30.36 $28.75 1,084,015
2022-03-21 $30.62 $30.74 $30.47 $30.52 $28.91 1,023,667
2022-03-18 $30.79 $30.97 $30.74 $30.81 $29.18 983,334
2022-03-17 $30.60 $30.91 $30.57 $30.89 $29.26 1,219,558
2022-03-16 $30.59 $30.66 $30.25 $30.49 $28.88 1,476,935
2022-03-15 $30.94 $30.95 $30.65 $30.65 $29.03 1,366,582
2022-03-14 $31.07 $31.07 $30.90 $30.92 $29.29 1,184,406
2022-03-11 $31.11 $31.28 $31.10 $31.26 $29.61 1,228,824
2022-03-10 $30.95 $31.09 $30.81 $31.03 $29.39 1,985,856
2022-03-09 $31.22 $31.22 $30.99 $31.10 $29.46 2,584,840
2022-03-08 $31.32 $31.52 $31.22 $31.38 $29.72 2,100,607
2022-03-07 $31.12 $31.32 $31.10 $31.28 $29.63 5,374,596
2022-03-04 $31.05 $31.24 $31.04 $31.07 $29.43 1,995,409
2022-03-03 $30.94 $30.98 $30.84 $30.86 $29.23 1,337,926
2022-03-02 $31.01 $31.07 $30.87 $30.88 $29.25 1,381,630
2022-03-01 $30.96 $31.21 $30.95 $31.09 $29.45 2,129,200
2022-02-28 $30.60 $30.96 $30.59 $30.92 $29.23 1,954,825
2022-02-25 $30.36 $30.38 $30.28 $30.37 $28.71 1,100,573
2022-02-24 $30.67 $30.74 $30.31 $30.39 $28.73 3,289,705
2022-02-23 $30.17 $30.32 $30.14 $30.26 $28.60 920,814
2022-02-22 $30.18 $30.25 $30.14 $30.24 $28.58 1,548,932
2022-02-18 $30.14 $30.17 $30.10 $30.16 $28.51 990,053
2022-02-17 $30.05 $30.13 $29.88 $30.06 $28.41 2,097,924
2022-02-16 $30.01 $30.03 $29.95 $29.98 $28.34 1,710,252
2022-02-15 $29.96 $30.00 $29.92 $29.93 $28.29 2,102,777
2022-02-14 $30.03 $30.15 $29.99 $30.06 $28.41 2,280,691
2022-02-11 $30.03 $30.16 $29.89 $30.13 $28.48 1,859,489
2022-02-10 $30.05 $30.07 $29.85 $29.85 $28.22 1,288,522
2022-02-09 $30.13 $30.19 $30.09 $30.11 $28.46 1,770,501
2022-02-08 $30.05 $30.11 $30.02 $30.05 $28.40 1,726,649
2022-02-07 $30.13 $30.13 $30.00 $30.11 $28.46 3,118,241
2022-02-04 $30.14 $30.21 $30.07 $30.11 $28.46 3,313,934
2022-02-03 $30.32 $30.38 $30.29 $30.29 $28.63 2,146,463
2022-02-02 $30.48 $30.57 $30.46 $30.50 $28.83 7,811,306
2022-02-01 $30.62 $30.63 $30.46 $30.47 $28.80 2,923,353
2022-01-31 $30.70 $30.78 $30.67 $30.78 $28.99 1,552,556
2022-01-28 $30.63 $30.73 $30.61 $30.69 $28.90 724,505
2022-01-27 $30.57 $30.62 $30.50 $30.59 $28.81 1,711,369
2022-01-26 $30.68 $30.71 $30.43 $30.46 $28.69 1,663,436
2022-01-25 $30.73 $30.77 $30.63 $30.66 $28.88 1,392,534
2022-01-24 $30.67 $30.75 $30.62 $30.73 $28.94 3,618,281
2022-01-21 $30.56 $30.66 $30.53 $30.64 $28.86 1,521,906
2022-01-20 $30.51 $30.56 $30.43 $30.44 $28.67 1,748,101
2022-01-19 $30.49 $30.50 $30.40 $30.41 $28.64 1,412,142
2022-01-18 $30.50 $30.55 $30.46 $30.46 $28.69 3,003,485
2022-01-14 $30.73 $30.73 $30.61 $30.63 $28.85 1,478,240
2022-01-13 $30.72 $30.82 $30.70 $30.78 $28.99 2,192,506
2022-01-12 $30.96 $30.96 $30.76 $30.76 $28.97 1,888,587
2022-01-11 $30.78 $30.96 $30.74 $30.96 $29.16 4,877,898
2022-01-10 $30.66 $30.75 $30.61 $30.75 $28.96 1,626,639
2022-01-07 $30.74 $30.75 $30.65 $30.72 $28.93 2,391,755
2022-01-06 $30.77 $30.77 $30.65 $30.76 $28.97 4,304,728
2022-01-05 $31.18 $31.18 $30.88 $30.88 $29.08 2,195,282
2022-01-04 $31.25 $31.29 $31.10 $31.13 $29.32 1,389,298
2022-01-03 $31.32 $31.36 $31.25 $31.26 $29.44 2,440,674
2021-12-31 $31.50 $31.52 $31.45 $31.50 $29.67 982,435
2021-12-30 $31.42 $31.52 $31.37 $31.51 $29.68 856,451
2021-12-29 $31.26 $31.35 $31.18 $31.33 $29.51 1,210,647
2021-12-28 $31.44 $31.44 $31.31 $31.34 $29.52 947,820
2021-12-27 $31.27 $31.36 $31.23 $31.35 $29.53 768,431
2021-12-23 $31.32 $31.32 $31.19 $31.21 $29.39 1,512,441
2021-12-22 $31.20 $31.37 $31.18 $31.31 $29.49 1,383,265
2021-12-21 $31.13 $31.20 $31.06 $31.19 $29.38 1,092,272
2021-12-20 $31.15 $31.17 $31.11 $31.15 $29.34 834,503
2021-12-17 $31.18 $31.21 $31.13 $31.15 $29.34 982,723
2021-12-16 $31.36 $31.36 $31.24 $31.33 $29.33 1,163,166
2021-12-15 $31.19 $31.28 $31.08 $31.27 $29.28 1,216,003
2021-12-14 $31.26 $31.27 $31.17 $31.25 $29.26 1,067,185
2021-12-13 $31.39 $31.45 $31.32 $31.34 $29.34 2,555,919
2021-12-10 $31.34 $31.39 $31.30 $31.32 $29.32 811,101
2021-12-09 $31.49 $31.51 $31.31 $31.31 $29.31 1,622,469
2021-12-08 $31.50 $31.50 $31.40 $31.45 $29.45 1,265,058
2021-12-07 $31.51 $31.56 $31.47 $31.49 $29.48 1,564,336
2021-12-06 $31.66 $31.67 $31.46 $31.47 $29.46 1,770,461
2021-12-03 $31.52 $31.69 $31.49 $31.63 $29.61 2,484,148
2021-12-02 $31.47 $31.60 $31.40 $31.60 $29.59 1,923,302
2021-12-01 $31.47 $31.50 $31.32 $31.44 $29.44 5,522,884
2021-11-30 $31.68 $31.73 $31.54 $31.64 $29.58 2,945,830
2021-11-29 $31.60 $31.66 $31.54 $31.54 $29.48 717,926
2021-11-26 $31.53 $31.66 $31.48 $31.65 $29.59 690,427
2021-11-24 $31.38 $31.48 $31.31 $31.48 $29.43 1,089,054
2021-11-23 $31.42 $31.43 $31.26 $31.36 $29.31 1,358,494
2021-11-22 $31.54 $31.60 $31.44 $31.50 $29.45 1,571,307
2021-11-19 $31.84 $31.92 $31.75 $31.77 $29.70 1,268,726
2021-11-18 $31.78 $31.85 $31.76 $31.82 $29.74 1,171,701
2021-11-17 $31.68 $31.80 $31.65 $31.80 $29.73 1,217,085
2021-11-16 $31.80 $31.83 $31.69 $31.71 $29.64 999,599
2021-11-15 $31.84 $31.87 $31.77 $31.78 $29.71 1,415,982
2021-11-12 $31.84 $31.92 $31.78 $31.80 $29.73 1,493,815
2021-11-11 $31.81 $31.84 $31.79 $31.79 $29.72 728,521
2021-11-10 $32.03 $32.04 $31.67 $31.80 $29.73 2,547,049
2021-11-09 $31.84 $31.93 $31.78 $31.92 $29.84 1,086,168
2021-11-08 $31.66 $31.72 $31.62 $31.71 $29.64 696,356
2021-11-05 $31.56 $31.63 $31.52 $31.60 $29.54 1,020,438
2021-11-04 $31.43 $31.50 $31.40 $31.46 $29.41 850,625
2021-11-03 $31.30 $31.36 $31.21 $31.27 $29.23 1,426,805
2021-11-02 $31.23 $31.30 $31.22 $31.30 $29.26 1,269,757
2021-11-01 $31.32 $31.35 $31.12 $31.17 $29.14 1,302,218
2021-10-29 $31.23 $31.37 $31.20 $31.32 $29.24 1,764,755
2021-10-28 $31.59 $31.59 $31.37 $31.43 $29.35 2,051,527
2021-10-27 $31.63 $31.75 $31.57 $31.71 $29.61 2,148,533
2021-10-26 $31.48 $31.56 $31.41 $31.56 $29.47 847,304
2021-10-25 $31.36 $31.46 $31.35 $31.44 $29.36 846,110
2021-10-22 $31.36 $31.39 $31.28 $31.34 $29.26 989,284
2021-10-21 $31.25 $31.34 $31.20 $31.30 $29.23 1,156,380
2021-10-20 $31.11 $31.26 $31.11 $31.22 $29.15 787,276
2021-10-19 $31.20 $31.20 $31.13 $31.16 $29.09 1,097,260
2021-10-18 $31.27 $31.30 $31.20 $31.26 $29.19 893,771
2021-10-15 $31.37 $31.37 $31.28 $31.32 $29.24 1,029,491
2021-10-14 $31.36 $31.39 $31.31 $31.37 $29.29 1,141,283
2021-10-13 $31.19 $31.31 $31.18 $31.29 $29.22 2,159,813
2021-10-12 $31.12 $31.19 $31.10 $31.14 $29.08 1,893,972
2021-10-11 $31.09 $31.11 $31.07 $31.08 $29.02 1,087,584
2021-10-08 $31.13 $31.13 $31.07 $31.10 $29.04 952,936
2021-10-07 $31.08 $31.10 $31.02 $31.10 $29.04 997,172
2021-10-06 $31.16 $31.18 $31.11 $31.13 $29.07 983,308
2021-10-05 $31.14 $31.17 $31.11 $31.16 $29.09 972,470
2021-10-04 $31.07 $31.13 $31.05 $31.11 $29.05 1,013,419
2021-10-01 $31.05 $31.12 $31.04 $31.10 $29.04 1,708,322
2021-09-30 $31.04 $31.10 $31.00 $31.10 $28.94 1,200,255
2021-09-29 $31.13 $31.15 $31.02 $31.07 $28.91 1,308,707
2021-09-28 $31.09 $31.12 $31.05 $31.06 $28.90 1,978,471
2021-09-27 $31.13 $31.18 $31.10 $31.15 $28.98 1,080,680
2021-09-24 $31.15 $31.16 $31.09 $31.13 $28.96 940,236
2021-09-23 $31.28 $31.29 $31.18 $31.21 $29.04 1,057,432
2021-09-22 $31.37 $31.42 $31.29 $31.33 $29.15 802,942
2021-09-21 $31.40 $31.40 $31.33 $31.35 $29.17 873,355
2021-09-20 $31.40 $31.42 $31.36 $31.39 $29.21 898,500
2021-09-17 $31.42 $31.42 $31.34 $31.34 $29.16 588,213
2021-09-16 $31.46 $31.47 $31.42 $31.45 $29.26 5,003,702
2021-09-15 $31.57 $31.57 $31.46 $31.49 $29.30 577,361
2021-09-14 $31.47 $31.54 $31.44 $31.50 $29.31 1,120,007
2021-09-13 $31.55 $31.55 $31.44 $31.47 $29.28 495,897
2021-09-10 $31.55 $31.57 $31.45 $31.46 $29.27 1,021,768
2021-09-09 $31.43 $31.56 $31.39 $31.55 $29.36 1,458,415
2021-09-08 $31.33 $31.39 $31.31 $31.39 $29.21 887,880
2021-09-07 $31.26 $31.29 $31.22 $31.25 $29.08 1,091,389
2021-09-03 $31.35 $31.36 $31.30 $31.33 $29.15 645,497
2021-09-02 $31.35 $31.37 $31.33 $31.36 $29.18 635,676
2021-09-01 $31.29 $31.36 $31.27 $31.35 $29.17 1,190,645
2021-08-31 $31.63 $31.64 $31.53 $31.55 $29.15 2,162,148
2021-08-30 $31.72 $31.74 $31.62 $31.67 $29.26 1,144,295
2021-08-27 $31.45 $31.68 $31.42 $31.66 $29.25 718,178
2021-08-26 $31.42 $31.44 $31.38 $31.42 $29.03 1,185,451
2021-08-25 $31.45 $31.45 $31.38 $31.40 $29.01 589,216
2021-08-24 $31.44 $31.48 $31.42 $31.42 $29.03 891,172
2021-08-23 $31.43 $31.45 $31.40 $31.43 $29.03 452,286
2021-08-20 $31.45 $31.46 $31.35 $31.35 $28.96 722,533
2021-08-19 $31.44 $31.46 $31.39 $31.46 $29.06 1,017,823
2021-08-18 $31.44 $31.44 $31.35 $31.44 $29.04 1,387,678
2021-08-17 $31.55 $31.56 $31.43 $31.44 $29.04 1,079,779
2021-08-16 $31.50 $31.57 $31.50 $31.52 $29.12 1,694,944
2021-08-13 $31.44 $31.50 $31.42 $31.49 $29.09 744,844
2021-08-12 $31.42 $31.43 $31.36 $31.40 $29.01 1,141,489
2021-08-11 $31.37 $31.45 $31.33 $31.44 $29.04 1,177,208
2021-08-10 $31.37 $31.41 $31.35 $31.38 $28.99 990,449
2021-08-09 $31.42 $31.44 $31.34 $31.36 $28.97 1,062,273
2021-08-06 $31.36 $31.42 $31.34 $31.42 $29.03 1,395,324
2021-08-05 $31.53 $31.54 $31.44 $31.48 $29.08 3,005,130
2021-08-04 $31.68 $31.69 $31.54 $31.59 $29.18 2,024,897
2021-08-03 $31.60 $31.67 $31.58 $31.67 $29.26 1,221,752
2021-08-02 $31.63 $31.70 $31.60 $31.62 $29.21 4,611,502
2021-07-30 $31.81 $31.83 $31.77 $31.81 $29.21 997,031
2021-07-29 $31.80 $31.83 $31.76 $31.77 $29.17 709,640
2021-07-28 $31.70 $31.82 $31.58 $31.82 $29.22 1,079,232
2021-07-27 $31.74 $31.74 $31.66 $31.73 $29.13 1,348,103
2021-07-26 $31.64 $31.73 $31.60 $31.72 $29.12 959,126
2021-07-23 $31.44 $31.58 $31.44 $31.58 $29.00 1,755,998
2021-07-22 $31.37 $31.46 $31.34 $31.44 $28.87 963,150
2021-07-21 $31.36 $31.37 $31.30 $31.35 $28.78 845,419
2021-07-20 $31.49 $31.49 $31.38 $31.42 $28.85 942,515
2021-07-19 $31.52 $31.55 $31.41 $31.44 $28.87 1,535,387
2021-07-16 $31.40 $31.43 $31.39 $31.40 $28.83 792,796
2021-07-15 $31.38 $31.41 $31.31 $31.40 $28.83 937,528
2021-07-14 $31.33 $31.34 $31.26 $31.31 $28.75 588,747
2021-07-13 $31.31 $31.34 $31.20 $31.23 $28.67 1,395,190
2021-07-12 $31.16 $31.23 $31.14 $31.21 $28.66 687,812
2021-07-09 $31.11 $31.15 $31.08 $31.13 $28.58 433,292
2021-07-08 $31.17 $31.18 $31.12 $31.14 $28.59 762,896
2021-07-07 $31.26 $31.27 $31.16 $31.18 $28.63 701,026
2021-07-06 $31.15 $31.23 $31.14 $31.20 $28.65 970,726
2021-07-02 $31.02 $31.12 $31.00 $31.11 $28.56 648,095
2021-07-01 $31.00 $31.00 $30.94 $30.98 $28.44 750,470
2021-06-30 $31.15 $31.20 $31.14 $31.14 $28.41 695,191
2021-06-29 $31.07 $31.11 $31.07 $31.10 $28.37 485,213
2021-06-28 $31.09 $31.13 $31.08 $31.09 $28.36 785,277
2021-06-25 $31.02 $31.04 $30.95 $31.02 $28.30 1,137,590
2021-06-24 $31.06 $31.08 $30.99 $31.00 $28.28 649,373
2021-06-23 $31.05 $31.07 $30.99 $31.05 $28.33 853,737
2021-06-22 $30.88 $31.06 $30.88 $31.04 $28.32 599,712
2021-06-21 $30.88 $30.91 $30.83 $30.87 $28.16 1,370,763
2021-06-18 $30.89 $30.95 $30.81 $30.94 $28.23 1,527,598
2021-06-17 $30.79 $30.92 $30.74 $30.92 $28.21 1,106,594
2021-06-16 $31.10 $31.20 $30.78 $30.79 $28.09 1,066,955
2021-06-15 $31.05 $31.10 $31.03 $31.09 $28.36 801,354
2021-06-14 $31.08 $31.08 $30.97 $31.03 $28.31 415,318
2021-06-11 $31.16 $31.16 $31.01 $31.05 $28.33 526,932
2021-06-10 $30.98 $31.15 $30.96 $31.13 $28.40 642,050
2021-06-09 $31.03 $31.05 $30.93 $30.96 $28.24 637,780
2021-06-08 $30.99 $30.99 $30.94 $30.95 $28.23 552,013
2021-06-07 $31.00 $31.00 $30.92 $30.94 $28.23 1,104,327
2021-06-04 $30.94 $31.01 $30.93 $31.01 $28.29 323,687
2021-06-03 $30.90 $30.90 $30.83 $30.84 $28.13 796,495
2021-06-02 $31.00 $31.01 $30.95 $30.95 $28.23 417,074
2021-06-01 $30.91 $30.99 $30.87 $30.98 $28.26 1,079,228
2021-05-28 $31.05 $31.12 $31.05 $31.09 $28.21 287,519
2021-05-27 $30.99 $31.04 $30.96 $31.03 $28.15 330,509
2021-05-26 $31.13 $31.14 $31.02 $31.06 $28.18 496,528
2021-05-25 $31.12 $31.14 $31.08 $31.13 $28.24 433,458
2021-05-24 $30.98 $31.04 $30.96 $31.02 $28.14 380,888
2021-05-21 $30.93 $30.95 $30.88 $30.94 $28.07 273,077
2021-05-20 $30.89 $30.93 $30.85 $30.89 $28.02 554,877
2021-05-19 $31.03 $31.06 $30.84 $30.86 $28.00 759,999
2021-05-18 $31.08 $31.10 $31.06 $31.08 $28.20 614,233
2021-05-17 $31.06 $31.12 $31.05 $31.11 $28.22 729,661
2021-05-14 $30.99 $31.07 $30.98 $31.07 $28.19 696,079
2021-05-13 $30.96 $30.98 $30.91 $30.94 $28.07 833,222
2021-05-12 $31.04 $31.07 $30.92 $30.93 $28.06 1,056,069
2021-05-11 $30.98 $31.02 $30.93 $31.01 $28.13 1,248,652
2021-05-10 $31.13 $31.20 $31.06 $31.08 $28.20 1,196,530
2021-05-07 $31.04 $31.10 $31.01 $31.07 $28.19 1,880,908
2021-05-06 $31.04 $31.10 $30.98 $30.99 $28.11 1,450,733
2021-05-05 $30.91 $31.04 $30.90 $31.03 $28.15 1,056,200
2021-05-04 $30.93 $30.94 $30.86 $30.87 $28.01 970,636
2021-05-03 $30.74 $30.83 $30.73 $30.80 $27.94 990,144
2021-04-30 $30.87 $30.90 $30.84 $30.90 $27.91 875,602
2021-04-29 $30.87 $30.90 $30.83 $30.90 $27.91 570,096
2021-04-28 $30.89 $30.92 $30.83 $30.91 $27.92 700,377
2021-04-27 $30.85 $30.87 $30.79 $30.80 $27.82 5,186,568
2021-04-26 $30.76 $30.83 $30.76 $30.80 $27.82 977,374
2021-04-23 $30.78 $30.80 $30.73 $30.79 $27.81 505,115
2021-04-22 $30.78 $30.80 $30.72 $30.77 $27.79 698,014
2021-04-21 $30.71 $30.75 $30.69 $30.75 $27.77 975,012
2021-04-20 $30.63 $30.72 $30.63 $30.71 $27.74 1,147,923
2021-04-19 $30.71 $30.72 $30.66 $30.69 $27.72 571,437
2021-04-16 $30.71 $30.78 $30.71 $30.71 $27.74 973,931
2021-04-15 $30.68 $30.78 $30.68 $30.75 $27.77 448,654
2021-04-14 $30.55 $30.59 $30.53 $30.58 $27.62 647,282
2021-04-13 $30.50 $30.58 $30.49 $30.57 $27.61 829,919
2021-04-12 $30.45 $30.47 $30.42 $30.47 $27.52 432,048
2021-04-09 $30.48 $30.51 $30.43 $30.44 $27.49 485,635
2021-04-08 $30.51 $30.55 $30.49 $30.53 $27.57 539,045
2021-04-07 $30.45 $30.52 $30.45 $30.47 $27.52 815,628
2021-04-06 $30.45 $30.51 $30.44 $30.44 $27.49 620,621
2021-04-05 $30.40 $30.44 $30.35 $30.43 $27.48 874,220
2021-04-01 $30.47 $30.53 $30.43 $30.51 $27.55 735,683
2021-03-31 $30.53 $30.60 $30.47 $30.55 $27.50 1,145,618
2021-03-30 $30.48 $30.54 $30.47 $30.51 $27.46 934,798
2021-03-29 $30.69 $30.69 $30.54 $30.57 $27.52 774,593
2021-03-26 $30.63 $30.72 $30.63 $30.66 $27.60 692,585
2021-03-25 $30.68 $30.71 $30.61 $30.64 $27.58 1,210,720
2021-03-24 $30.58 $30.68 $30.58 $30.68 $27.62 1,730,068
2021-03-23 $30.52 $30.60 $30.50 $30.59 $27.54 1,172,504
2021-03-22 $30.41 $30.53 $30.41 $30.51 $27.46 695,183
2021-03-19 $30.28 $30.37 $30.26 $30.37 $27.34 1,621,506
2021-03-18 $30.35 $30.38 $30.29 $30.30 $27.28 1,170,964
2021-03-17 $30.48 $30.57 $30.41 $30.52 $27.47 1,195,370
2021-03-16 $30.53 $30.59 $30.50 $30.55 $27.50 679,144
2021-03-15 $30.41 $30.51 $30.39 $30.48 $27.44 601,999
2021-03-12 $30.46 $30.46 $30.34 $30.38 $27.35 868,904
2021-03-11 $30.65 $30.67 $30.58 $30.64 $27.58 803,879
2021-03-10 $30.49 $30.62 $30.49 $30.61 $27.55 1,028,923
2021-03-09 $30.45 $30.48 $30.39 $30.48 $27.44 1,348,053
2021-03-08 $30.46 $30.46 $30.27 $30.29 $27.27 677,453
2021-03-05 $30.37 $30.48 $30.35 $30.46 $27.42 1,265,040
2021-03-04 $30.56 $30.59 $30.35 $30.42 $27.38 1,064,571
2021-03-03 $30.56 $30.58 $30.49 $30.55 $27.50 766,007
2021-03-02 $30.50 $30.64 $30.47 $30.63 $27.57 1,300,297
2021-03-01 $30.56 $30.61 $30.44 $30.51 $27.46 1,036,244
2021-02-26 $30.27 $30.62 $30.21 $30.57 $27.50 2,604,331
2021-02-25 $30.48 $30.51 $30.08 $30.22 $27.19 2,403,821
2021-02-24 $30.58 $30.67 $30.55 $30.63 $27.56 901,336
2021-02-23 $30.66 $30.69 $30.60 $30.65 $27.58 585,059
2021-02-22 $30.65 $30.68 $30.60 $30.65 $27.58 1,124,396
2021-02-19 $30.75 $30.75 $30.54 $30.65 $27.58 1,302,758
2021-02-18 $30.88 $30.89 $30.78 $30.80 $27.71 735,795
2021-02-17 $30.96 $30.98 $30.90 $30.93 $27.83 1,034,152
2021-02-16 $31.02 $31.06 $30.93 $30.95 $27.85 796,036
2021-02-12 $31.13 $31.16 $31.08 $31.10 $27.98 1,269,835
2021-02-11 $31.22 $31.22 $31.12 $31.15 $28.03 527,855
2021-02-10 $31.16 $31.22 $31.16 $31.21 $28.08 701,489
2021-02-09 $31.19 $31.21 $31.16 $31.18 $28.05 4,307,445
2021-02-08 $31.14 $31.19 $31.11 $31.14 $28.02 762,393
2021-02-05 $31.14 $31.15 $31.10 $31.11 $27.99 1,147,960
2021-02-04 $31.12 $31.18 $31.09 $31.14 $28.02 400,311
2021-02-03 $31.18 $31.20 $31.16 $31.18 $28.05 379,127
2021-02-02 $31.13 $31.22 $31.10 $31.20 $28.07 563,187
2021-02-01 $31.17 $31.19 $31.14 $31.16 $28.03 993,435
2021-01-29 $31.26 $31.29 $31.15 $31.21 $28.08 750,136
2021-01-28 $31.23 $31.26 $31.20 $31.24 $28.11 290,111
2021-01-27 $31.21 $31.23 $31.16 $31.19 $28.06 695,346
2021-01-26 $31.24 $31.24 $31.16 $31.19 $28.06 337,457
2021-01-25 $31.20 $31.27 $31.18 $31.24 $28.11 1,070,633
2021-01-22 $31.17 $31.19 $31.14 $31.15 $28.03 498,065
2021-01-21 $31.08 $31.21 $31.08 $31.20 $28.07 372,836
2021-01-20 $31.08 $31.14 $31.06 $31.12 $28.00 751,312
2021-01-19 $31.00 $31.08 $30.99 $31.07 $27.95 1,066,712
2021-01-15 $30.99 $31.02 $30.97 $31.01 $27.90 468,912
2021-01-14 $30.94 $31.00 $30.91 $30.95 $27.85 662,675
2021-01-13 $30.88 $30.99 $30.87 $30.94 $27.84 531,785
2021-01-12 $30.88 $30.98 $30.79 $30.86 $27.76 4,217,175
2021-01-11 $30.82 $30.85 $30.78 $30.84 $27.75 828,499
2021-01-08 $30.99 $31.00 $30.83 $30.89 $27.79 992,919
2021-01-07 $31.00 $31.05 $31.00 $31.02 $27.91 1,536,699
2021-01-06 $31.10 $31.10 $30.98 $31.04 $27.93 1,268,326
2021-01-05 $31.15 $31.17 $31.11 $31.15 $28.03 864,774
2021-01-04 $31.09 $31.21 $31.08 $31.18 $28.05 558,931
2020-12-31 $31.07 $31.17 $31.06 $31.17 $28.04 418,617
2020-12-30 $31.01 $31.06 $30.98 $31.06 $27.94 243,878
2020-12-29 $31.00 $31.03 $31.00 $31.02 $27.91 433,767
2020-12-28 $31.02 $31.05 $30.98 $31.05 $27.94 437,198
2020-12-24 $31.02 $31.04 $31.01 $31.02 $27.91 281,712
2020-12-23 $30.94 $31.01 $30.89 $31.01 $27.90 532,324
2020-12-22 $31.00 $31.01 $30.96 $31.00 $27.89 191,039
2020-12-21 $31.00 $31.02 $30.95 $30.97 $27.86 357,992
2020-12-18 $31.01 $31.02 $30.96 $30.98 $27.87 359,024
2020-12-17 $31.07 $31.07 $30.97 $31.00 $27.88 692,160
2020-12-16 $30.92 $30.99 $30.90 $30.96 $27.84 667,915
2020-12-15 $30.92 $30.98 $30.91 $30.98 $27.86 364,362
2020-12-14 $30.86 $30.95 $30.85 $30.92 $27.81 281,542
2020-12-11 $30.92 $30.95 $30.89 $30.94 $27.83 328,774
2020-12-10 $30.88 $30.93 $30.87 $30.91 $27.80 396,096
2020-12-09 $30.88 $30.89 $30.83 $30.87 $27.76 619,195
2020-12-08 $30.89 $30.91 $30.86 $30.89 $27.78 335,704
2020-12-07 $30.83 $30.88 $30.81 $30.84 $27.74 698,338
2020-12-04 $30.74 $30.78 $30.70 $30.75 $27.65 396,222
2020-12-03 $30.79 $30.83 $30.76 $30.82 $27.72 600,298
2020-12-02 $30.65 $30.74 $30.62 $30.73 $27.64 989,725
2020-12-01 $30.74 $30.74 $30.64 $30.69 $27.60 758,830
2020-11-30 $30.78 $30.84 $30.77 $30.82 $27.68 624,930
2020-11-27 $30.72 $30.77 $30.72 $30.77 $27.64 162,869
2020-11-25 $30.68 $30.73 $30.67 $30.68 $27.56 474,234
2020-11-24 $30.64 $30.66 $30.60 $30.64 $27.52 738,387
2020-11-23 $30.65 $30.66 $30.61 $30.62 $27.50 410,884
2020-11-20 $30.61 $30.67 $30.61 $30.66 $27.54 1,376,797
2020-11-19 $30.56 $30.63 $30.55 $30.60 $27.49 330,103
2020-11-18 $30.57 $30.60 $30.51 $30.55 $27.44 374,568
2020-11-17 $30.52 $30.56 $30.51 $30.55 $27.44 648,179
2020-11-16 $30.53 $30.55 $30.47 $30.48 $27.38 308,196
2020-11-13 $30.57 $30.57 $30.51 $30.54 $27.43 221,701
2020-11-12 $30.49 $30.55 $30.49 $30.54 $27.43 420,256
2020-11-11 $30.43 $30.45 $30.40 $30.45 $27.35 293,883
2020-11-10 $30.37 $30.44 $30.35 $30.40 $27.31 338,639
2020-11-09 $30.35 $30.38 $30.27 $30.37 $27.28 849,219
2020-11-06 $30.53 $30.53 $30.44 $30.44 $27.34 267,788
2020-11-05 $30.58 $30.63 $30.57 $30.59 $27.48 200,156
2020-11-04 $30.63 $30.64 $30.54 $30.58 $27.47 370,866
2020-11-03 $30.53 $30.53 $30.43 $30.51 $27.40 277,065
2020-11-02 $30.52 $30.57 $30.49 $30.53 $27.42 251,563
2020-10-30 $30.58 $30.62 $30.49 $30.51 $27.33 500,401
2020-10-29 $30.68 $30.69 $30.60 $30.61 $27.42 268,854
2020-10-28 $30.74 $30.76 $30.70 $30.73 $27.53 254,903
2020-10-27 $30.77 $30.78 $30.75 $30.77 $27.56 239,332
2020-10-26 $30.69 $30.72 $30.67 $30.72 $27.52 224,172
2020-10-23 $30.63 $30.68 $30.62 $30.67 $27.47 340,333
2020-10-22 $30.68 $30.68 $30.62 $30.64 $27.44 376,722
2020-10-21 $30.70 $30.72 $30.68 $30.70 $27.50 779,142
2020-10-20 $30.72 $30.75 $30.67 $30.69 $27.49 656,086
2020-10-19 $30.77 $30.79 $30.73 $30.75 $27.54 328,515
2020-10-16 $30.78 $30.82 $30.76 $30.78 $27.57 841,261
2020-10-15 $30.81 $30.81 $30.77 $30.81 $27.60 358,615
2020-10-14 $30.83 $30.85 $30.77 $30.81 $27.60 255,733
2020-10-13 $30.79 $30.84 $30.78 $30.80 $27.59 430,347
2020-10-12 $30.73 $30.79 $30.73 $30.75 $27.54 212,849
2020-10-09 $30.76 $30.78 $30.70 $30.78 $27.57 494,725
2020-10-08 $30.70 $30.77 $30.68 $30.76 $27.55 574,931
2020-10-07 $30.65 $30.67 $30.60 $30.64 $27.44 1,150,650
2020-10-06 $30.68 $30.70 $30.58 $30.65 $27.45 538,889
2020-10-05 $30.74 $30.74 $30.64 $30.64 $27.44 557,736
2020-10-02 $30.74 $30.76 $30.70 $30.75 $27.54 272,555
2020-10-01 $30.73 $30.80 $30.70 $30.79 $27.58 625,961
2020-09-30 $30.95 $30.97 $30.86 $30.87 $27.53 383,036
2020-09-29 $30.95 $30.99 $30.95 $30.96 $27.61 389,730
2020-09-28 $30.85 $30.92 $30.85 $30.92 $27.58 408,174
2020-09-25 $30.76 $30.85 $30.76 $30.84 $27.50 284,503
2020-09-24 $30.81 $30.81 $30.77 $30.81 $27.48 318,775
2020-09-23 $30.82 $30.83 $30.76 $30.79 $27.46 673,199
2020-09-22 $30.80 $30.84 $30.77 $30.80 $27.47 462,077
2020-09-21 $30.89 $30.89 $30.78 $30.79 $27.46 676,598
2020-09-18 $30.90 $30.91 $30.85 $30.87 $27.53 509,512
2020-09-17 $30.88 $30.90 $30.82 $30.88 $27.54 446,627
2020-09-16 $30.88 $30.95 $30.85 $30.87 $27.53 711,361
2020-09-15 $30.85 $30.90 $30.84 $30.85 $27.51 538,904
2020-09-14 $30.87 $30.90 $30.82 $30.83 $27.50 362,147
2020-09-11 $30.87 $30.92 $30.85 $30.86 $27.52 293,796
2020-09-10 $30.85 $30.90 $30.82 $30.90 $27.56 592,980
2020-09-09 $30.91 $30.92 $30.82 $30.86 $27.52 308,953
2020-09-08 $30.84 $30.90 $30.83 $30.84 $27.50 380,685
2020-09-04 $30.94 $30.94 $30.76 $30.80 $27.47 322,361
2020-09-03 $30.97 $31.01 $30.89 $30.92 $27.57 370,494
2020-09-02 $31.06 $31.08 $30.99 $31.01 $27.66 476,286
2020-09-01 $31.02 $31.06 $30.95 $31.02 $27.67 424,849
2020-08-31 $31.04 $31.18 $31.02 $31.13 $27.64 529,862
2020-08-28 $30.96 $31.03 $30.93 $30.98 $27.51 337,521
2020-08-27 $30.99 $30.99 $30.85 $30.87 $27.41 394,882
2020-08-26 $30.94 $31.03 $30.92 $31.02 $27.54 333,370
2020-08-25 $30.90 $30.97 $30.86 $30.95 $27.48 453,529
2020-08-24 $30.99 $31.01 $30.95 $30.96 $27.49 260,205
2020-08-21 $30.83 $30.90 $30.81 $30.90 $27.43 332,223
2020-08-20 $30.83 $30.88 $30.70 $30.79 $27.34 307,435
2020-08-19 $30.98 $31.02 $30.79 $30.79 $27.34 291,088
2020-08-18 $30.80 $30.93 $30.80 $30.91 $27.44 297,719
2020-08-17 $30.73 $30.78 $30.72 $30.76 $27.31 500,242
2020-08-14 $30.75 $30.75 $30.69 $30.70 $27.26 279,718
2020-08-13 $30.84 $30.91 $30.74 $30.75 $27.30 945,139
2020-08-12 $30.85 $30.87 $30.78 $30.85 $27.39 363,171
2020-08-11 $30.84 $30.86 $30.78 $30.81 $27.35 749,288
2020-08-10 $30.99 $31.00 $30.90 $30.91 $27.44 249,271
2020-08-07 $31.06 $31.06 $30.91 $30.95 $27.48 248,384
2020-08-06 $31.08 $31.13 $31.01 $31.03 $27.55 387,756
2020-08-05 $30.94 $31.02 $30.94 $31.00 $27.52 283,072
2020-08-04 $30.95 $31.00 $30.94 $30.98 $27.51 335,258
2020-08-03 $30.86 $30.92 $30.83 $30.92 $27.45 261,844
2020-07-31 $30.77 $30.89 $30.74 $30.85 $27.39 443,746
2020-07-30 $30.79 $30.79 $30.74 $30.78 $27.33 342,261
2020-07-29 $30.70 $30.76 $30.68 $30.76 $27.31 276,464
2020-07-28 $30.62 $30.68 $30.60 $30.67 $27.23 265,870
2020-07-27 $30.65 $30.67 $30.59 $30.61 $27.18 201,211
2020-07-24 $30.61 $30.64 $30.59 $30.62 $27.19 146,032
2020-07-23 $30.62 $30.66 $30.57 $30.62 $27.19 154,812
2020-07-22 $30.68 $30.68 $30.59 $30.60 $27.17 183,632
2020-07-21 $30.57 $30.61 $30.54 $30.59 $27.16 150,332
2020-07-20 $30.52 $30.58 $30.49 $30.51 $27.09 236,604
2020-07-17 $30.41 $30.48 $30.41 $30.47 $27.05 158,635
2020-07-16 $30.38 $30.43 $30.36 $30.39 $26.98 761,671
2020-07-15 $30.30 $30.40 $30.30 $30.35 $26.95 246,704
2020-07-14 $30.37 $30.45 $30.35 $30.37 $26.96 491,101
2020-07-13 $30.25 $30.36 $30.21 $30.33 $26.93 157,278
2020-07-10 $30.35 $30.36 $30.28 $30.30 $26.90 1,112,500
2020-07-09 $30.27 $30.34 $30.24 $30.32 $26.92 220,930
2020-07-08 $30.24 $30.30 $30.24 $30.25 $26.86 194,701
2020-07-07 $30.31 $30.33 $30.23 $30.31 $26.91 332,474
2020-07-06 $30.19 $30.30 $30.16 $30.29 $26.89 383,182
2020-07-02 $30.15 $30.28 $30.10 $30.24 $26.85 208,940
2020-07-01 $30.10 $30.15 $30.04 $30.15 $26.77 235,050
2020-06-30 $30.21 $30.23 $30.08 $30.14 $26.76 306,297
2020-06-29 $30.16 $30.19 $30.14 $30.16 $26.78 158,450
2020-06-26 $30.15 $30.16 $30.11 $30.16 $26.78 235,437
2020-06-25 $30.10 $30.12 $30.06 $30.12 $26.74 157,258
2020-06-24 $30.07 $30.16 $30.06 $30.06 $26.69 1,011,698
2020-06-23 $30.10 $30.12 $30.07 $30.09 $26.72 211,318
2020-06-22 $30.00 $30.09 $30.00 $30.09 $26.72 217,242
2020-06-19 $29.92 $30.00 $29.90 $29.98 $26.62 313,739
2020-06-18 $29.86 $29.96 $29.82 $29.95 $26.59 310,854
2020-06-17 $29.81 $29.81 $29.74 $29.80 $26.46 295,400
2020-06-16 $29.79 $29.85 $29.72 $29.83 $26.48 361,531
2020-06-15 $29.88 $29.88 $29.82 $29.82 $26.48 321,163
2020-06-12 $29.85 $29.91 $29.81 $29.82 $26.48 334,716
2020-06-11 $29.95 $29.99 $29.90 $29.93 $26.57 224,505
2020-06-10 $29.80 $29.91 $29.74 $29.88 $26.53 305,331
2020-06-09 $29.76 $29.78 $29.64 $29.67 $26.34 867,098
2020-06-08 $29.54 $29.62 $29.53 $29.61 $26.29 282,787
2020-06-05 $29.50 $29.56 $29.41 $29.56 $26.24 419,402
2020-06-04 $29.66 $29.66 $29.55 $29.57 $26.25 391,538
2020-06-03 $29.74 $29.74 $29.61 $29.69 $26.36 536,138
2020-06-02 $29.84 $29.85 $29.74 $29.79 $26.45 392,549
2020-06-01 $29.82 $29.85 $29.80 $29.85 $26.50 274,624
2020-05-29 $29.82 $29.86 $29.75 $29.82 $26.48 400,124
2020-05-28 $29.70 $29.80 $29.69 $29.79 $26.45 263,407
2020-05-27 $29.61 $29.75 $29.61 $29.70 $26.37 898,198
2020-05-26 $29.71 $29.76 $29.66 $29.66 $26.33 725,299
2020-05-22 $29.76 $29.80 $29.69 $29.73 $26.40 1,532,543
2020-05-21 $29.83 $29.84 $29.73 $29.78 $26.44 557,556
2020-05-20 $29.71 $29.82 $29.70 $29.78 $26.44 526,035
2020-05-19 $29.72 $29.75 $29.70 $29.73 $26.40 139,207
2020-05-18 $29.74 $29.78 $29.68 $29.74 $26.40 254,584
2020-05-15 $29.76 $29.77 $29.70 $29.76 $26.42 187,264
2020-05-14 $29.71 $29.73 $29.65 $29.69 $26.36 361,721
2020-05-13 $29.65 $29.72 $29.62 $29.67 $26.34 255,179
2020-05-12 $29.60 $29.71 $29.57 $29.61 $26.29 424,047
2020-05-11 $29.68 $29.69 $29.60 $29.64 $26.32 165,760
2020-05-08 $29.70 $29.75 $29.66 $29.71 $26.38 394,102
2020-05-07 $29.61 $29.75 $29.55 $29.74 $26.40 210,653
2020-05-06 $29.54 $29.61 $29.50 $29.53 $26.22 136,567
2020-05-05 $29.62 $29.72 $29.57 $29.67 $26.34 630,107
2020-05-04 $29.65 $29.71 $29.62 $29.64 $26.32 157,634
2020-05-01 $29.63 $29.65 $29.50 $29.62 $26.30 178,484
2020-04-30 $29.91 $29.96 $29.67 $29.67 $26.27 357,327
2020-04-29 $30.03 $30.03 $29.90 $30.00 $26.56 274,627
2020-04-28 $30.01 $30.04 $29.91 $30.04 $26.59 256,404
2020-04-27 $29.96 $29.96 $29.87 $29.93 $26.50 435,347
2020-04-24 $29.84 $29.96 $29.75 $29.96 $26.52 318,741
2020-04-23 $29.77 $29.86 $29.72 $29.76 $26.35 366,545
2020-04-22 $29.67 $29.80 $29.58 $29.73 $26.32 268,158
2020-04-21 $29.57 $29.65 $29.55 $29.62 $26.22 233,465
2020-04-20 $29.36 $29.54 $29.35 $29.40 $26.03 215,146
2020-04-17 $29.65 $29.74 $29.41 $29.47 $26.09 840,412
2020-04-16 $29.93 $29.97 $29.58 $29.66 $26.26 424,211
2020-04-15 $29.99 $30.06 $29.91 $29.95 $26.52 317,398
2020-04-14 $29.88 $29.94 $29.81 $29.88 $26.45 215,100
2020-04-13 $29.76 $29.87 $29.74 $29.85 $26.43 836,256
2020-04-09 $29.64 $29.91 $29.58 $29.72 $26.31 712,601
2020-04-08 $29.60 $29.73 $29.43 $29.55 $26.16 383,727
2020-04-07 $29.74 $29.74 $29.53 $29.63 $26.23 694,113
2020-04-06 $29.58 $29.79 $29.58 $29.64 $26.24 427,120
2020-04-03 $29.82 $29.82 $29.56 $29.66 $26.26 263,580
2020-04-02 $29.67 $29.67 $29.16 $29.53 $26.14 252,716
2020-04-01 $29.16 $29.21 $28.93 $29.06 $25.73 356,059
2020-03-31 $29.18 $29.30 $28.88 $29.04 $25.60 1,511,837
2020-03-30 $29.50 $29.68 $29.04 $29.20 $25.74 891,630
2020-03-27 $29.33 $29.64 $29.01 $29.63 $26.12 3,687,007
2020-03-26 $29.41 $29.96 $29.22 $29.26 $25.80 921,594
2020-03-25 $28.91 $29.50 $28.88 $29.17 $25.72 6,051,036
2020-03-24 $29.21 $29.31 $28.64 $28.97 $25.54 1,894,330
2020-03-23 $27.54 $28.96 $27.54 $28.51 $25.14 1,786,569
2020-03-20 $27.10 $28.39 $27.10 $28.21 $24.87 817,647
2020-03-19 $26.70 $27.37 $26.70 $27.05 $23.85 1,671,648
2020-03-18 $26.73 $27.49 $26.64 $26.89 $23.71 1,553,193
2020-03-17 $27.77 $28.11 $27.01 $27.01 $23.81 444,555
2020-03-16 $27.81 $27.96 $27.50 $27.77 $24.48 772,936
2020-03-13 $27.81 $28.42 $27.59 $28.01 $24.70 509,959
2020-03-12 $27.74 $29.17 $27.13 $27.69 $24.41 5,150,689
2020-03-11 $28.94 $28.94 $27.96 $28.11 $24.78 709,244
2020-03-10 $29.63 $29.72 $28.57 $28.67 $25.28 1,356,365
2020-03-09 $30.35 $30.35 $29.47 $29.82 $26.29 918,830
2020-03-06 $30.25 $30.27 $29.95 $30.10 $26.54 218,114
2020-03-05 $29.94 $29.97 $29.86 $29.90 $26.36 136,665
2020-03-04 $29.89 $29.96 $29.76 $29.76 $26.24 210,707
2020-03-03 $29.50 $29.98 $29.50 $29.83 $26.30 464,706
2020-03-02 $29.51 $29.61 $29.45 $29.47 $25.98 529,667
2020-02-28 $29.51 $29.59 $29.45 $29.45 $25.97 250,904
2020-02-27 $29.39 $29.45 $29.36 $29.39 $25.91 251,340
2020-02-26 $29.29 $29.40 $29.25 $29.33 $25.86 247,827
2020-02-25 $29.37 $29.43 $29.32 $29.35 $25.88 187,203
2020-02-24 $29.40 $29.42 $29.35 $29.41 $25.93 125,653
2020-02-21 $29.22 $29.28 $29.22 $29.26 $25.80 115,841
2020-02-20 $29.15 $29.18 $29.13 $29.18 $25.73 177,651
2020-02-19 $29.14 $29.15 $29.08 $29.10 $25.66 178,913
2020-02-18 $29.09 $29.15 $29.09 $29.14 $25.69 256,464
2020-02-14 $29.04 $29.09 $29.04 $29.04 $25.60 135,969
2020-02-13 $29.04 $29.05 $29.00 $29.05 $25.61 152,240
2020-02-12 $28.94 $28.99 $28.93 $28.97 $25.54 225,912
2020-02-11 $29.05 $29.06 $28.99 $28.99 $25.56 520,666
2020-02-10 $29.07 $29.12 $29.06 $29.11 $25.67 144,612
2020-02-07 $29.01 $29.06 $29.00 $29.03 $25.59 190,487
2020-02-06 $28.89 $28.95 $28.87 $28.94 $25.52 296,067
2020-02-05 $28.90 $28.92 $28.87 $28.89 $25.47 278,463
2020-02-04 $28.99 $29.01 $28.92 $28.96 $25.53 136,663
2020-02-03 $29.09 $29.12 $29.03 $29.08 $25.64 647,530
2020-01-31 $29.06 $29.19 $29.06 $29.19 $25.74 305,015
2020-01-30 $29.01 $29.12 $28.99 $29.03 $25.59 176,793
2020-01-29 $28.91 $29.03 $28.91 $29.02 $25.59 142,604
2020-01-28 $28.96 $28.96 $28.89 $28.91 $25.49 225,729
2020-01-27 $28.93 $28.96 $28.92 $28.93 $25.51 207,657
2020-01-24 $28.82 $28.90 $28.82 $28.89 $25.47 388,314
2020-01-23 $28.78 $28.83 $28.76 $28.81 $25.40 3,283,004
2020-01-22 $28.79 $28.79 $28.74 $28.74 $25.34 214,675
2020-01-21 $28.74 $28.79 $28.71 $28.79 $25.38 246,887
2020-01-17 $28.69 $28.69 $28.64 $28.69 $25.30 253,633
2020-01-16 $28.74 $28.74 $28.70 $28.70 $25.30 566,130
2020-01-15 $28.77 $28.79 $28.75 $28.78 $25.37 164,430
2020-01-14 $28.69 $28.76 $28.69 $28.73 $25.33 247,010
2020-01-13 $28.66 $28.71 $28.65 $28.69 $25.30 374,155
2020-01-10 $28.64 $28.71 $28.64 $28.71 $25.31 358,248
2020-01-09 $28.54 $28.63 $28.52 $28.63 $25.24 244,938
2020-01-08 $28.65 $28.68 $28.57 $28.62 $25.23 492,037
2020-01-07 $28.69 $28.69 $28.64 $28.65 $25.26 225,640
2020-01-06 $28.85 $28.85 $28.72 $28.73 $25.33 299,985
2020-01-03 $28.76 $28.81 $28.76 $28.81 $25.40 183,766
2020-01-02 $28.61 $28.68 $28.61 $28.68 $25.29 156,561
2019-12-31 $28.48 $28.55 $28.48 $28.55 $25.17 1,229,556
2019-12-30 $28.50 $28.55 $28.48 $28.52 $25.15 171,591
2019-12-27 $28.55 $28.55 $28.51 $28.54 $25.16 236,442
2019-12-26 $28.52 $28.55 $28.49 $28.55 $25.17 89,285
2019-12-24 $28.42 $28.53 $28.42 $28.50 $25.13 247,084
2019-12-23 $28.50 $28.53 $28.45 $28.45 $25.08 225,235
2019-12-20 $28.56 $28.56 $28.52 $28.53 $25.15 122,969
2019-12-19 $28.54 $28.65 $28.51 $28.63 $25.18 147,432
2019-12-18 $28.59 $28.60 $28.55 $28.57 $25.13 278,885
2019-12-17 $28.54 $28.63 $28.54 $28.60 $25.16 3,236,826
2019-12-16 $28.56 $28.60 $28.52 $28.56 $25.12 153,505
2019-12-13 $28.52 $28.63 $28.49 $28.63 $25.18 139,885
2019-12-12 $28.61 $28.63 $28.45 $28.50 $25.07 145,723
2019-12-11 $28.62 $28.66 $28.59 $28.65 $25.20 305,659
2019-12-10 $28.57 $28.57 $28.50 $28.56 $25.12 247,348
2019-12-09 $28.61 $28.61 $28.54 $28.56 $25.12 71,837
2019-12-06 $28.49 $28.56 $28.49 $28.56 $25.12 149,558
2019-12-05 $28.55 $28.58 $28.53 $28.57 $25.13 153,551
2019-12-04 $28.59 $28.63 $28.57 $28.62 $25.17 386,264
2019-12-03 $28.53 $28.68 $28.53 $28.64 $25.19 119,123
2019-12-02 $28.39 $28.45 $28.36 $28.45 $25.02 328,566
2019-11-29 $28.60 $28.60 $28.49 $28.49 $25.03 123,561
2019-11-27 $28.58 $28.62 $28.58 $28.59 $25.12 235,542
2019-11-26 $28.64 $28.66 $28.62 $28.66 $25.18 175,416
2019-11-25 $28.57 $28.60 $28.56 $28.59 $25.12 88,954
2019-11-22 $28.53 $28.57 $28.53 $28.56 $25.09 143,509
2019-11-21 $28.50 $28.56 $28.50 $28.56 $25.09 141,731
2019-11-20 $28.52 $28.60 $28.52 $28.59 $25.12 95,156
2019-11-19 $28.46 $28.50 $28.45 $28.50 $25.04 165,319
2019-11-18 $28.41 $28.46 $28.40 $28.46 $25.01 166,748
2019-11-15 $28.35 $28.42 $28.35 $28.39 $24.94 223,343
2019-11-14 $28.39 $28.44 $28.39 $28.42 $24.97 91,205
2019-11-13 $28.36 $28.38 $28.33 $28.36 $24.92 137,238
2019-11-12 $28.31 $28.35 $28.30 $28.34 $24.90 488,268
2019-11-11 $28.31 $28.39 $28.31 $28.34 $24.90 40,328
2019-11-08 $28.26 $28.35 $28.26 $28.33 $24.89 110,214
2019-11-07 $28.40 $28.42 $28.27 $28.33 $24.89 204,275
2019-11-06 $28.45 $28.50 $28.44 $28.49 $25.03 1,131,132
2019-11-05 $28.42 $28.43 $28.38 $28.40 $24.95 127,589
2019-11-04 $28.44 $28.48 $28.43 $28.48 $25.02 78,423
2019-11-01 $28.44 $28.51 $28.43 $28.51 $25.05 282,383
2019-10-31 $28.42 $28.54 $28.42 $28.46 $25.00 138,175
2019-10-30 $28.27 $28.37 $28.27 $28.37 $24.92 124,190
2019-10-29 $28.30 $28.33 $28.25 $28.27 $24.83 80,352
2019-10-28 $28.37 $28.37 $28.31 $28.35 $24.90 57,767
2019-10-25 $28.45 $28.49 $28.41 $28.45 $24.99 119,358
2019-10-24 $28.48 $28.52 $28.44 $28.45 $24.99 157,075
2019-10-23 $28.45 $28.49 $28.43 $28.45 $24.99 73,574
2019-10-22 $28.39 $28.43 $28.36 $28.40 $24.94 94,238
2019-10-21 $28.37 $28.40 $28.32 $28.35 $24.90 118,094
2019-10-18 $28.39 $28.46 $28.39 $28.43 $24.97 148,880
2019-10-17 $28.30 $28.41 $28.30 $28.39 $24.93 169,242
2019-10-16 $28.31 $28.39 $28.29 $28.36 $24.91 517,245
2019-10-15 $28.37 $28.42 $28.29 $28.30 $24.86 82,691
2019-10-14 $28.33 $28.43 $28.33 $28.39 $24.93 86,717
2019-10-11 $28.37 $28.43 $28.31 $28.36 $24.91 102,954
2019-10-10 $28.49 $28.49 $28.41 $28.44 $24.98 73,179
2019-10-09 $28.56 $28.58 $28.49 $28.55 $25.08 224,095
2019-10-08 $28.69 $28.70 $28.57 $28.61 $25.13 328,369
2019-10-07 $28.69 $28.73 $28.64 $28.65 $25.16 74,333
2019-10-04 $28.64 $28.75 $28.64 $28.74 $25.24 125,599
2019-10-03 $28.55 $28.71 $28.55 $28.63 $25.15 84,581
2019-10-02 $28.51 $28.57 $28.50 $28.54 $25.07 166,267
2019-10-01 $28.32 $28.53 $28.32 $28.53 $25.06 358,287
2019-09-30 $28.45 $28.53 $28.40 $28.52 $25.00 338,723
2019-09-27 $28.51 $28.55 $28.47 $28.48 $24.97 78,854
2019-09-26 $28.56 $28.60 $28.52 $28.54 $25.02 61,461
2019-09-25 $28.63 $28.63 $28.49 $28.52 $25.00 99,136
2019-09-24 $28.60 $28.70 $28.60 $28.68 $25.14 110,956
2019-09-23 $28.64 $28.68 $28.56 $28.57 $25.05 143,296
2019-09-20 $56.91 $57.14 $56.90 $57.12 $25.04 78,518
2019-09-19 $56.86 $56.88 $56.78 $56.80 $24.90 47,112
2019-09-18 $57.04 $57.07 $56.66 $56.72 $24.86 181,256
2019-09-17 $56.77 $56.94 $56.76 $56.90 $24.94 160,812
2019-09-16 $56.73 $56.85 $56.69 $56.78 $24.89 224,684
2019-09-13 $56.65 $56.73 $56.46 $56.47 $24.75 86,380
2019-09-12 $57.10 $57.16 $56.71 $56.84 $24.91 159,854
2019-09-11 $56.95 $57.02 $56.86 $56.88 $24.93 118,452
2019-09-10 $57.25 $57.33 $56.91 $56.94 $24.96 99,376
2019-09-09 $57.32 $57.37 $57.25 $57.28 $25.11 128,216
2019-09-06 $57.43 $57.59 $57.43 $57.53 $25.22 175,930
2019-09-05 $57.55 $57.57 $57.35 $57.50 $25.20 107,910
2019-09-04 $57.64 $57.79 $57.64 $57.78 $25.33 154,708
2019-09-03 $57.66 $57.90 $57.60 $57.61 $25.25 306,842
2019-08-30 $57.95 $57.98 $57.74 $57.78 $25.31 126,808
2019-08-29 $57.89 $58.02 $57.83 $58.00 $25.41 130,958
2019-08-28 $58.00 $58.06 $57.94 $57.96 $25.39 70,054
2019-08-27 $57.60 $57.85 $57.60 $57.84 $25.34 802,592
2019-08-26 $57.65 $57.69 $57.50 $57.53 $25.20 135,532
2019-08-23 $57.25 $57.67 $57.25 $57.62 $25.24 96,562
2019-08-22 $57.25 $57.34 $57.09 $57.24 $25.07 134,584
2019-08-21 $57.32 $57.53 $57.27 $57.30 $25.10 85,470
2019-08-20 $57.43 $57.48 $57.37 $57.41 $25.15 111,306
2019-08-19 $57.28 $57.41 $57.26 $57.28 $25.09 86,190
2019-08-16 $57.52 $57.58 $57.42 $57.53 $25.20 79,110
2019-08-15 $57.52 $57.79 $57.45 $57.68 $25.27 156,530
2019-08-14 $57.49 $57.53 $57.41 $57.47 $25.17 141,932
2019-08-13 $57.52 $57.52 $57.24 $57.25 $25.08 212,564
2019-08-12 $57.34 $57.48 $57.30 $57.39 $25.14 94,210
2019-08-09 $57.32 $57.36 $57.13 $57.16 $25.04 82,640
2019-08-08 $56.97 $57.25 $56.92 $57.20 $25.06 374,304
2019-08-07 $57.33 $57.42 $57.03 $57.07 $25.00 85,484
2019-08-06 $56.79 $57.04 $56.78 $57.03 $24.98 81,268
2019-08-05 $56.69 $56.86 $56.67 $56.82 $24.89 133,544
2019-08-02 $56.58 $56.62 $56.44 $56.60 $24.79 89,790
2019-08-01 $56.27 $56.63 $56.23 $56.57 $24.78 524,342
2019-07-31 $56.39 $56.73 $56.39 $56.48 $24.68 163,494
2019-07-30 $56.41 $56.42 $56.34 $56.40 $24.65 114,410
2019-07-29 $56.38 $56.41 $56.26 $56.32 $24.61 289,596
2019-07-26 $56.43 $56.44 $56.27 $56.34 $24.62 63,748
2019-07-25 $56.44 $56.45 $56.35 $56.40 $24.65 78,434
2019-07-24 $56.46 $56.55 $56.44 $56.49 $24.69 135,068
2019-07-23 $56.47 $56.50 $56.40 $56.46 $24.67 110,420
2019-07-22 $56.53 $56.55 $56.48 $56.51 $24.69 97,752
2019-07-19 $56.45 $56.55 $56.45 $56.47 $24.68 87,128
2019-07-18 $56.42 $56.58 $56.34 $56.55 $24.71 155,326
2019-07-17 $56.38 $56.49 $56.38 $56.45 $24.67 298,754
2019-07-16 $56.28 $56.34 $56.26 $56.32 $24.61 412,798
2019-07-15 $56.29 $56.42 $56.29 $56.42 $24.65 184,446
2019-07-12 $56.11 $56.30 $56.11 $56.27 $24.59 116,452
2019-07-11 $56.36 $56.41 $56.18 $56.18 $24.55 260,860
2019-07-10 $56.40 $56.40 $56.27 $56.38 $24.64 233,176
2019-07-09 $56.26 $56.30 $56.17 $56.27 $24.59 197,178
2019-07-08 $56.30 $56.30 $56.21 $56.21 $24.56 106,186
2019-07-05 $56.09 $56.19 $55.94 $56.19 $24.55 423,704
2019-07-03 $56.30 $56.38 $56.30 $56.36 $24.63 143,390
2019-07-02 $56.16 $56.28 $56.14 $56.22 $24.57 106,948
2019-07-01 $56.36 $56.36 $56.10 $56.19 $24.55 376,438
2019-06-28 $56.52 $56.61 $56.49 $56.59 $24.59 387,840
2019-06-27 $56.52 $56.61 $56.47 $56.57 $24.58 132,784
2019-06-26 $56.53 $56.55 $56.45 $56.49 $24.55 137,176
2019-06-25 $56.61 $56.70 $56.51 $56.55 $24.57 188,780
2019-06-24 $56.62 $56.65 $56.58 $56.65 $24.62 51,162
2019-06-21 $56.70 $56.71 $56.45 $56.51 $24.56 145,434
2019-06-20 $56.72 $56.86 $56.71 $56.80 $24.68 2,750,786
2019-06-19 $56.05 $56.45 $56.00 $56.45 $24.53 81,336
2019-06-18 $56.21 $56.26 $56.10 $56.13 $24.39 116,756
2019-06-17 $55.89 $55.95 $55.83 $55.90 $24.29 203,294
2019-06-14 $56.00 $56.10 $55.89 $55.96 $24.32 264,912
2019-06-13 $56.13 $56.15 $56.07 $56.09 $24.37 78,530
2019-06-12 $56.01 $56.13 $56.01 $56.05 $24.36 76,752
2019-06-11 $56.06 $56.10 $56.01 $56.05 $24.36 159,980
2019-06-10 $56.26 $56.26 $56.08 $56.10 $24.38 118,900
2019-06-07 $56.37 $56.40 $56.30 $56.40 $24.51 234,206
2019-06-06 $56.29 $56.37 $56.09 $56.20 $24.42 282,174
2019-06-05 $56.29 $56.38 $56.21 $56.23 $24.43 102,292
2019-06-04 $56.20 $56.25 $56.11 $56.23 $24.43 76,040
2019-06-03 $56.23 $56.41 $56.18 $56.35 $24.49 579,308
2019-05-31 $56.28 $56.52 $56.28 $56.50 $24.41 170,892
2019-05-30 $55.96 $56.13 $55.92 $56.13 $24.25 241,802
2019-05-29 $55.92 $56.06 $55.92 $55.93 $24.16 123,702
2019-05-28 $55.83 $55.86 $55.78 $55.82 $24.12 115,244
2019-05-24 $55.78 $55.78 $55.70 $55.78 $24.10 97,960
2019-05-23 $55.58 $55.77 $55.58 $55.69 $24.06 87,056
2019-05-22 $55.56 $55.63 $55.53 $55.56 $24.01 107,608
2019-05-21 $55.53 $55.56 $55.50 $55.53 $23.99 514,992
2019-05-20 $55.56 $55.62 $55.50 $55.53 $23.99 71,694
2019-05-17 $55.69 $55.69 $55.57 $55.60 $24.02 60,910
2019-05-16 $55.69 $55.69 $55.62 $55.66 $24.05 3,202,732
2019-05-15 $55.73 $55.73 $55.63 $55.72 $24.07 123,144
2019-05-14 $55.60 $55.63 $55.57 $55.59 $24.02 103,130
2019-05-13 $55.58 $55.70 $55.56 $55.60 $24.02 253,180
2019-05-10 $55.34 $55.46 $55.34 $55.43 $23.95 89,706
2019-05-09 $55.36 $55.40 $55.32 $55.36 $23.92 57,338
2019-05-08 $55.42 $55.46 $55.23 $55.26 $23.88 161,798
2019-05-07 $55.37 $55.45 $55.37 $55.41 $23.94 125,128
2019-05-06 $55.39 $55.41 $55.35 $55.38 $23.93 114,514
2019-05-03 $55.21 $55.30 $55.21 $55.25 $23.87 179,018
2019-05-02 $55.19 $55.19 $55.04 $55.11 $23.81 100,388
2019-05-01 $55.45 $55.61 $55.34 $55.34 $23.91 214,784
2019-04-30 $55.58 $55.74 $55.58 $55.69 $23.96 261,176
2019-04-29 $55.65 $55.66 $55.59 $55.62 $23.93 700,836
2019-04-26 $55.76 $55.78 $55.71 $55.75 $23.99 354,614
2019-04-25 $55.68 $55.70 $55.64 $55.66 $23.95 132,028
2019-04-24 $55.57 $55.66 $55.55 $55.66 $23.95 206,818
2019-04-23 $55.39 $55.45 $55.37 $55.44 $23.85 158,950
2019-04-22 $55.38 $55.39 $55.30 $55.32 $23.80 235,138
2019-04-18 $55.33 $55.40 $55.32 $55.34 $23.81 163,284
2019-04-17 $55.18 $55.25 $55.18 $55.20 $23.75 360,112
2019-04-16 $55.26 $55.30 $55.20 $55.21 $23.75 659,098
2019-04-15 $55.32 $55.37 $55.32 $55.37 $23.82 91,666
2019-04-12 $55.34 $55.39 $55.31 $55.33 $23.80 195,622
2019-04-11 $55.47 $55.51 $55.41 $55.44 $23.85 73,172
2019-04-10 $55.50 $55.58 $55.49 $55.56 $23.90 232,864
2019-04-09 $55.40 $55.44 $55.34 $55.38 $23.83 217,802
2019-04-08 $55.32 $55.34 $55.28 $55.32 $23.80 195,322
2019-04-05 $55.26 $55.36 $55.26 $55.36 $23.82 101,718
2019-04-04 $55.28 $55.32 $55.25 $55.30 $23.79 383,748
2019-04-03 $55.30 $55.36 $55.24 $55.26 $23.77 260,988
2019-04-02 $55.38 $55.43 $55.34 $55.42 $23.84 132,688
2019-04-01 $55.52 $55.53 $55.34 $55.36 $23.82 221,074
2019-03-29 $55.59 $55.72 $55.59 $55.68 $23.91 664,774
2019-03-28 $55.54 $55.63 $55.48 $55.63 $23.88 266,896
2019-03-27 $55.53 $55.64 $55.50 $55.58 $23.86 114,876
2019-03-26 $55.61 $55.70 $55.54 $55.54 $23.85 141,650
2019-03-25 $55.62 $55.83 $55.60 $55.66 $23.90 117,608
2019-03-22 $55.59 $55.70 $55.55 $55.65 $23.89 191,536
2019-03-21 $55.47 $55.52 $55.44 $55.48 $23.82 139,806
2019-03-20 $55.10 $55.50 $55.10 $55.48 $23.82 105,032
2019-03-19 $55.10 $55.12 $55.07 $55.10 $23.66 99,880
2019-03-18 $55.11 $55.21 $55.10 $55.18 $23.69 124,018
2019-03-15 $55.02 $55.13 $55.02 $55.12 $23.67 59,802
2019-03-14 $54.96 $55.00 $54.88 $54.98 $23.61 102,014
2019-03-13 $54.91 $54.97 $54.91 $54.97 $23.60 61,378
2019-03-12 $54.78 $54.94 $54.76 $54.91 $23.58 232,320
2019-03-11 $54.81 $54.81 $54.75 $54.78 $23.52 163,822
2019-03-08 $54.73 $54.83 $54.72 $54.81 $23.53 57,482
2019-03-07 $54.67 $54.79 $54.67 $54.75 $23.51 81,786
2019-03-06 $54.50 $54.59 $54.50 $54.57 $23.43 459,362
2019-03-05 $54.48 $54.54 $54.47 $54.54 $23.42 100,654
2019-03-04 $54.55 $54.61 $54.50 $54.57 $23.43 371,010
2019-03-01 $54.57 $54.61 $54.43 $54.46 $23.38 156,332
2019-02-28 $54.69 $54.71 $54.55 $54.61 $23.45 135,298
2019-02-27 $54.75 $54.76 $54.63 $54.68 $23.48 202,706
2019-02-26 $54.83 $54.86 $54.79 $54.84 $23.55 97,498
2019-02-25 $54.74 $54.76 $54.71 $54.74 $23.50 120,466
2019-02-22 $54.69 $54.84 $54.69 $54.80 $23.53 112,128
2019-02-21 $54.61 $54.66 $54.55 $54.63 $23.46 94,488
2019-02-20 $54.71 $54.76 $54.68 $54.75 $23.51 141,122
2019-02-19 $54.67 $54.73 $54.62 $54.73 $23.50 86,084
2019-02-15 $54.56 $54.61 $54.55 $54.60 $23.44 65,074
2019-02-14 $54.58 $54.60 $54.51 $54.55 $23.42 108,856
2019-02-13 $54.42 $54.44 $54.38 $54.43 $23.37 84,628
2019-02-12 $54.47 $54.47 $54.35 $54.43 $23.37 332,144
2019-02-11 $54.45 $54.46 $54.37 $54.41 $23.36 320,016
2019-02-08 $54.55 $54.60 $54.53 $54.56 $23.43 72,428
2019-02-07 $54.48 $54.52 $54.41 $54.52 $23.41 447,828
2019-02-06 $54.54 $54.56 $54.43 $54.45 $23.38 130,012
2019-02-05 $54.41 $54.49 $54.39 $54.49 $23.40 134,584
2019-02-04 $54.42 $54.43 $54.34 $54.41 $23.36 160,672
2019-02-01 $54.69 $54.72 $54.53 $54.55 $23.42 381,062
2019-01-31 $54.51 $54.73 $54.50 $54.69 $23.48 513,254
2019-01-30 $54.12 $54.41 $54.09 $54.41 $23.36 127,198
2019-01-29 $53.94 $54.06 $53.94 $54.04 $23.20 94,986
2019-01-28 $53.92 $53.96 $53.89 $53.92 $23.15 499,682
2019-01-25 $54.01 $54.04 $53.94 $53.98 $23.18 176,218
2019-01-24 $54.11 $54.13 $54.04 $54.07 $23.21 88,034
2019-01-23 $53.98 $54.02 $53.95 $53.99 $23.18 169,318
2019-01-22 $54.05 $54.09 $54.00 $54.01 $23.19 265,276
2019-01-18 $53.99 $54.09 $53.94 $53.98 $23.18 299,846
2019-01-17 $54.10 $54.17 $54.02 $54.06 $23.21 252,150
2019-01-16 $54.04 $54.12 $54.02 $54.09 $23.22 460,286
2019-01-15 $54.18 $54.18 $54.08 $54.13 $23.24 269,220
2019-01-14 $54.27 $54.32 $54.14 $54.16 $23.25 116,534
2019-01-11 $54.21 $54.29 $54.21 $54.28 $23.30 285,470
2019-01-10 $54.26 $54.29 $54.10 $54.11 $23.23 270,938
2019-01-09 $54.17 $54.29 $54.16 $54.28 $23.30 210,796
2019-01-08 $54.19 $54.23 $54.16 $54.19 $23.27 176,452
2019-01-07 $54.27 $54.27 $54.12 $54.13 $23.24 206,048
2019-01-04 $54.15 $54.21 $54.08 $54.20 $23.27 189,652
2019-01-03 $54.10 $54.36 $54.10 $54.29 $23.31 110,726
2019-01-02 $53.89 $54.02 $53.89 $53.98 $23.18 166,500
2018-12-31 $53.78 $53.93 $53.74 $53.89 $23.14 679,026
2018-12-28 $53.77 $53.86 $53.73 $53.84 $23.12 332,378
2018-12-27 $53.84 $53.87 $53.68 $53.70 $23.06 302,446
2018-12-26 $53.80 $53.88 $53.68 $53.68 $23.05 215,760
2018-12-24 $53.76 $53.82 $53.74 $53.80 $23.10 139,992
2018-12-21 $53.81 $53.84 $53.71 $53.73 $23.07 795,520
2018-12-20 $53.94 $53.94 $53.70 $53.75 $23.08 4,525,712
2018-12-19 $53.91 $54.10 $53.91 $53.96 $23.17 161,646
2018-12-18 $53.85 $53.95 $53.81 $53.94 $23.11 273,134
2018-12-17 $53.72 $53.79 $53.71 $53.78 $23.04 692,120
2018-12-14 $53.71 $53.74 $53.66 $53.69 $23.00 220,226
2018-12-13 $53.65 $53.70 $53.62 $53.66 $22.99 536,664
2018-12-12 $53.72 $53.72 $53.60 $53.65 $22.98 525,786
2018-12-11 $53.90 $53.96 $53.69 $53.73 $23.02 488,228
2018-12-10 $54.06 $54.10 $53.91 $53.92 $23.10 471,346
2018-12-07 $53.99 $54.08 $53.96 $54.07 $23.16 617,344
2018-12-06 $54.00 $54.12 $53.95 $53.99 $23.13 229,048
2018-12-04 $53.93 $54.13 $53.90 $54.01 $23.14 161,582
2018-12-03 $53.73 $53.81 $53.70 $53.81 $23.05 193,800
2018-11-30 $53.81 $53.84 $53.74 $53.78 $23.01 208,928
2018-11-29 $53.64 $53.77 $53.64 $53.76 $23.00 224,934
2018-11-28 $53.36 $53.55 $53.32 $53.47 $22.87 664,974
2018-11-27 $53.51 $53.55 $53.38 $53.41 $22.85 120,614
2018-11-26 $53.57 $53.59 $53.53 $53.56 $22.91 233,138
2018-11-23 $53.69 $53.69 $53.58 $53.61 $22.93 59,686
2018-11-21 $53.63 $53.70 $53.55 $53.70 $22.97 165,760
2018-11-20 $53.73 $53.78 $53.68 $53.71 $22.98 302,068
2018-11-19 $53.73 $53.82 $53.73 $53.80 $23.02 179,728
2018-11-16 $53.70 $53.84 $53.67 $53.82 $23.02 126,274
2018-11-15 $53.59 $53.63 $53.49 $53.58 $22.92 143,766
2018-11-14 $53.47 $53.64 $53.45 $53.53 $22.90 3,046,528
2018-11-13 $53.52 $53.53 $53.46 $53.51 $22.89 128,106
2018-11-12 $53.56 $53.67 $53.50 $53.67 $22.96 162,720
2018-11-09 $53.35 $53.48 $53.34 $53.44 $22.86 210,940
2018-11-08 $53.43 $53.44 $53.32 $53.33 $22.81 552,500
2018-11-07 $53.47 $53.53 $53.37 $53.40 $22.84 281,118
2018-11-06 $53.39 $53.44 $53.35 $53.36 $22.83 160,828
2018-11-05 $53.36 $53.42 $53.36 $53.36 $22.83 516,624
2018-11-02 $53.36 $53.37 $53.24 $53.29 $22.80 4,189,394
2018-11-01 $53.44 $53.54 $53.44 $53.46 $22.87 1,843,026
2018-10-31 $53.61 $53.66 $53.56 $53.57 $22.90 980,268
2018-10-30 $53.73 $53.77 $53.68 $53.68 $22.94 127,440
2018-10-29 $53.85 $53.90 $53.76 $53.82 $23.00 149,242
2018-10-26 $53.72 $53.92 $53.72 $53.91 $23.04 154,250
2018-10-25 $53.78 $53.79 $53.61 $53.63 $22.92 115,668
2018-10-24 $53.77 $53.85 $53.74 $53.85 $23.02 198,792
2018-10-23 $53.79 $53.85 $53.67 $53.69 $22.95 180,066
2018-10-22 $53.70 $53.74 $53.65 $53.68 $22.94 172,346
2018-10-19 $53.71 $53.72 $53.64 $53.69 $22.95 733,946
2018-10-18 $53.72 $53.86 $53.72 $53.76 $22.98 805,224
2018-10-17 $53.87 $53.89 $53.76 $53.76 $22.98 233,952
2018-10-16 $53.90 $53.93 $53.83 $53.93 $23.05 486,998
2018-10-15 $53.95 $53.95 $53.87 $53.93 $23.05 132,128
2018-10-12 $53.86 $53.96 $53.83 $53.88 $23.03 269,468
2018-10-11 $53.84 $53.99 $53.81 $53.94 $23.06 276,048
2018-10-10 $53.83 $53.89 $53.71 $53.88 $23.03 221,124
2018-10-09 $53.84 $53.93 $53.84 $53.93 $23.05 338,556
2018-10-08 $53.82 $53.84 $53.77 $53.77 $22.98 1,138,064
2018-10-05 $53.84 $53.89 $53.73 $53.81 $23.00 1,173,878
2018-10-04 $54.02 $54.06 $53.91 $53.94 $23.06 2,593,482
2018-10-03 $54.32 $54.32 $54.04 $54.11 $23.13 503,210
2018-10-02 $54.34 $54.41 $54.33 $54.39 $23.25 73,168
2018-10-01 $54.39 $54.39 $54.25 $54.25 $23.19 624,464
2018-09-28 $54.53 $54.53 $54.43 $54.47 $23.27 451,472
2018-09-27 $54.48 $54.51 $54.44 $54.50 $23.29 207,654
2018-09-26 $54.41 $54.56 $54.36 $54.50 $23.29 266,352
2018-09-25 $54.36 $54.39 $54.34 $54.39 $23.24 157,122
2018-09-24 $54.39 $54.47 $54.39 $54.42 $23.25 198,836
2018-09-21 $54.42 $54.48 $54.40 $54.47 $23.27 162,454
2018-09-20 $54.36 $54.51 $54.36 $54.44 $23.26 102,756
2018-09-19 $54.41 $54.41 $54.29 $54.37 $23.23 1,015,256
2018-09-18 $54.52 $54.52 $54.41 $54.44 $23.26 512,360
2018-09-17 $54.52 $54.58 $54.50 $54.56 $23.31 160,548
2018-09-14 $54.55 $54.61 $54.52 $54.55 $23.31 549,292
2018-09-13 $54.73 $54.73 $54.64 $54.66 $23.36 96,686
2018-09-12 $54.75 $54.79 $54.74 $54.74 $23.39 131,380
2018-09-11 $54.72 $54.74 $54.65 $54.69 $23.37 423,620
2018-09-10 $54.79 $54.84 $54.77 $54.80 $23.41 99,840
2018-09-07 $54.76 $54.80 $54.70 $54.78 $23.41 238,788
2018-09-06 $54.91 $54.97 $54.88 $54.94 $23.47 96,924
2018-09-05 $54.88 $54.92 $54.84 $54.90 $23.46 323,982
2018-09-04 $54.98 $54.98 $54.90 $54.93 $23.47 198,188
2018-08-31 $55.28 $55.28 $55.11 $55.14 $23.52 241,460
2018-08-30 $55.21 $55.22 $55.16 $55.19 $23.54 166,662
2018-08-29 $55.19 $55.19 $55.08 $55.13 $23.51 99,360
2018-08-28 $55.17 $55.18 $55.11 $55.14 $23.52 127,084
2018-08-27 $55.29 $55.30 $55.23 $55.26 $23.57 332,584
2018-08-24 $55.22 $55.35 $55.22 $55.35 $23.60 92,768
2018-08-23 $55.28 $55.31 $55.23 $55.30 $23.58 65,320
2018-08-22 $55.23 $55.28 $55.16 $55.26 $23.57 88,396
2018-08-21 $55.14 $55.15 $55.09 $55.14 $23.52 80,388
2018-08-20 $55.15 $55.20 $55.14 $55.20 $23.54 87,352
2018-08-17 $55.03 $55.09 $55.00 $55.04 $23.47 100,806
2018-08-16 $55.03 $55.03 $54.93 $55.02 $23.46 88,520
2018-08-15 $55.02 $55.07 $55.02 $55.05 $23.48 82,674
2018-08-14 $55.01 $55.01 $54.92 $54.96 $23.44 97,888
2018-08-13 $55.01 $55.05 $54.97 $55.03 $23.47 352,524
2018-08-10 $54.98 $55.12 $54.98 $55.04 $23.47 263,958
2018-08-09 $54.81 $54.86 $54.77 $54.85 $23.39 120,034
2018-08-08 $54.68 $54.73 $54.67 $54.73 $23.34 84,052
2018-08-07 $54.77 $54.77 $54.69 $54.72 $23.34 201,198
2018-08-06 $54.85 $54.90 $54.75 $54.77 $23.36 193,156
2018-08-03 $54.74 $54.80 $54.70 $54.78 $23.36 96,676
2018-08-02 $54.66 $54.71 $54.61 $54.68 $23.32 186,124
2018-08-01 $54.65 $54.65 $54.55 $54.65 $23.31 179,346
2018-07-31 $55.00 $55.03 $54.97 $55.01 $23.36 237,680
2018-07-30 $54.89 $54.98 $54.88 $54.93 $23.32 95,662
2018-07-27 $54.99 $54.99 $54.91 $54.94 $23.33 94,354
2018-07-26 $55.00 $55.01 $54.86 $54.88 $23.30 96,934
2018-07-25 $54.99 $55.04 $54.89 $54.93 $23.32 91,704
2018-07-24 $54.92 $54.93 $54.87 $54.90 $23.31 90,338
2018-07-23 $55.10 $55.10 $54.88 $54.88 $23.30 95,182
2018-07-20 $55.28 $55.28 $55.11 $55.14 $23.41 119,578
2018-07-19 $55.21 $55.32 $55.21 $55.32 $23.49 135,426
2018-07-18 $55.29 $55.29 $55.19 $55.22 $23.45 208,584
2018-07-17 $55.37 $55.40 $55.27 $55.27 $23.47 292,986
2018-07-16 $55.38 $55.40 $55.28 $55.40 $23.52 91,522
2018-07-13 $55.46 $55.54 $55.43 $55.53 $23.58 206,732
2018-07-12 $55.39 $55.45 $55.36 $55.42 $23.53 299,920
2018-07-11 $55.50 $55.50 $55.39 $55.45 $23.55 247,606
2018-07-10 $55.47 $55.50 $55.39 $55.42 $23.53 211,310
2018-07-09 $55.49 $55.51 $55.44 $55.48 $23.56 276,518
2018-07-06 $55.59 $55.61 $55.54 $55.59 $23.61 86,754
2018-07-05 $55.49 $55.54 $55.46 $55.53 $23.58 73,568
2018-07-03 $55.39 $55.46 $55.38 $55.46 $23.55 78,538
2018-07-02 $55.37 $55.37 $55.30 $55.32 $23.49 117,578
2018-06-29 $55.52 $55.62 $55.48 $55.53 $23.48 398,938
2018-06-28 $55.60 $55.60 $55.48 $55.52 $23.48 115,972
2018-06-27 $55.51 $55.60 $55.51 $55.60 $23.51 81,650
2018-06-26 $55.31 $55.39 $55.29 $55.39 $23.42 109,464
2018-06-25 $55.34 $55.40 $55.29 $55.32 $23.39 93,464
2018-06-22 $55.16 $55.30 $55.16 $55.29 $23.38 162,622
2018-06-21 $55.12 $55.22 $55.12 $55.21 $23.35 64,628
2018-06-20 $55.31 $55.31 $55.07 $55.11 $23.30 97,268
2018-06-19 $55.31 $55.34 $55.21 $55.30 $23.38 2,709,504
2018-06-18 $55.18 $55.21 $55.13 $55.20 $23.34 96,286
2018-06-15 $55.24 $55.24 $55.10 $55.14 $23.32 120,942
2018-06-14 $55.04 $55.11 $55.01 $55.11 $23.30 100,156
2018-06-13 $55.02 $55.06 $54.82 $54.96 $23.24 56,126
2018-06-12 $55.00 $55.04 $54.95 $55.01 $23.26 265,364
2018-06-11 $54.94 $55.04 $54.92 $55.04 $23.27 114,708
2018-06-08 $55.09 $55.11 $55.02 $55.04 $23.27 93,730
2018-06-07 $55.01 $55.16 $54.96 $55.13 $23.31 157,790
2018-06-06 $55.01 $55.01 $54.90 $54.98 $23.25 519,978
2018-06-05 $55.04 $55.13 $55.01 $55.12 $23.31 63,970
2018-06-04 $55.06 $55.08 $54.94 $54.99 $23.25 61,230
2018-06-01 $55.08 $55.15 $54.98 $55.09 $23.30 221,764
2018-05-31 $55.30 $55.44 $55.25 $55.28 $23.32 58,944
2018-05-30 $55.28 $55.35 $55.20 $55.28 $23.32 449,136
2018-05-29 $55.21 $55.50 $55.14 $55.41 $23.37 155,870
2018-05-25 $54.99 $55.06 $54.96 $55.03 $23.21 49,660
2018-05-24 $54.96 $55.03 $54.92 $54.96 $23.18 101,506
2018-05-23 $54.83 $54.95 $54.81 $54.92 $23.17 101,292
2018-05-22 $54.79 $54.79 $54.71 $54.73 $23.09 122,104
2018-05-21 $54.71 $54.77 $54.66 $54.77 $23.10 110,794
2018-05-18 $54.59 $54.75 $54.59 $54.74 $23.09 86,696
2018-05-17 $54.73 $54.73 $54.59 $54.62 $23.04 70,178
2018-05-16 $54.79 $54.79 $54.70 $54.73 $23.09 82,492
2018-05-15 $54.83 $54.85 $54.68 $54.79 $23.11 88,280
2018-05-14 $55.03 $55.04 $54.95 $54.96 $23.18 2,768,642
2018-05-11 $55.13 $55.16 $55.04 $55.08 $23.23 202,706
2018-05-10 $55.06 $55.11 $55.01 $55.11 $23.25 124,530
2018-05-09 $54.98 $55.05 $54.97 $55.01 $23.20 234,580
2018-05-08 $55.01 $55.10 $54.94 $55.07 $23.23 148,062
2018-05-07 $55.13 $55.16 $55.09 $55.13 $23.26 78,254
2018-05-04 $55.18 $55.18 $55.05 $55.11 $23.25 76,192
2018-05-03 $55.08 $55.16 $55.07 $55.11 $23.25 125,056
2018-05-02 $55.03 $55.08 $54.96 $55.03 $23.21 145,752
2018-05-01 $55.09 $55.09 $54.93 $55.00 $23.20 112,692
2018-04-30 $55.36 $55.45 $55.33 $55.41 $23.27 75,736
2018-04-27 $55.21 $55.32 $55.21 $55.30 $23.22 169,596
2018-04-26 $55.09 $55.17 $55.09 $55.15 $23.16 60,832
2018-04-25 $55.00 $55.06 $54.91 $55.00 $23.10 153,614
2018-04-24 $55.19 $55.20 $55.04 $55.08 $23.13 184,872
2018-04-23 $55.23 $55.28 $55.17 $55.26 $23.21 102,890
2018-04-20 $55.31 $55.35 $55.22 $55.25 $23.20 133,778
2018-04-19 $55.45 $55.48 $55.37 $55.46 $23.29 89,356
2018-04-18 $55.62 $55.65 $55.51 $55.53 $23.32 178,832
2018-04-17 $55.56 $55.69 $55.53 $55.68 $23.38 209,888
2018-04-16 $55.46 $55.56 $55.46 $55.54 $23.32 644,782
2018-04-13 $55.52 $55.62 $55.51 $55.60 $23.35 94,174
2018-04-12 $55.57 $55.58 $55.48 $55.54 $23.32 90,366
2018-04-11 $55.61 $55.65 $55.52 $55.65 $23.37 153,418
2018-04-10 $55.46 $55.49 $55.41 $55.47 $23.30 303,066
2018-04-09 $55.41 $55.50 $55.35 $55.50 $23.31 283,506
2018-04-06 $55.35 $55.46 $55.32 $55.46 $23.29 148,156
2018-04-05 $55.34 $55.34 $55.20 $55.26 $23.21 85,994
2018-04-04 $55.50 $55.50 $55.38 $55.40 $23.27 92,832
2018-04-03 $55.40 $55.47 $55.37 $55.44 $23.28 540,494
2018-04-02 $55.37 $55.56 $55.31 $55.45 $23.29 232,118
2018-03-29 $55.51 $55.79 $55.50 $55.76 $23.30 165,108
2018-03-28 $55.66 $55.68 $55.49 $55.59 $23.22 169,656
2018-03-27 $55.40 $55.63 $55.40 $55.61 $23.23 593,576
2018-03-26 $55.40 $55.50 $55.34 $55.38 $23.14 543,426
2018-03-23 $55.35 $55.48 $55.35 $55.48 $23.18 88,610
2018-03-22 $55.41 $55.51 $55.35 $55.45 $23.17 58,142
2018-03-21 $55.11 $55.30 $55.06 $55.30 $23.10 54,460
2018-03-20 $55.20 $55.25 $55.14 $55.19 $23.06 60,860
2018-03-19 $55.22 $55.37 $55.20 $55.22 $23.07 107,704
2018-03-16 $55.32 $55.32 $55.22 $55.31 $23.11 81,288
2018-03-15 $55.38 $55.47 $55.34 $55.43 $23.16 271,400
2018-03-14 $55.28 $55.42 $55.26 $55.42 $23.15 55,594
2018-03-13 $55.27 $55.32 $55.21 $55.27 $23.09 69,612
2018-03-12 $55.18 $55.25 $55.13 $55.25 $23.08 71,788
2018-03-09 $55.15 $55.24 $55.11 $55.18 $23.05 145,378
2018-03-08 $55.26 $55.35 $55.22 $55.25 $23.08 51,724
2018-03-07 $55.32 $55.32 $55.16 $55.20 $23.06 60,224
2018-03-06 $55.29 $55.37 $55.21 $55.23 $23.07 46,022
2018-03-05 $55.36 $55.40 $55.16 $55.26 $23.09 71,264
2018-03-02 $55.24 $55.33 $55.17 $55.27 $23.09 85,398
2018-03-01 $55.18 $55.41 $55.08 $55.39 $23.14 293,358
2018-02-28 $55.15 $55.21 $55.05 $55.20 $23.06 99,870
2018-02-27 $55.26 $55.27 $54.99 $55.11 $23.02 116,404
2018-02-26 $55.26 $55.32 $55.21 $55.24 $23.08 85,722
2018-02-23 $55.03 $55.16 $55.00 $55.15 $23.04 147,642
2018-02-22 $54.95 $55.03 $54.92 $54.95 $22.96 401,312
2018-02-21 $55.00 $55.04 $54.81 $54.88 $22.93 96,828
2018-02-20 $55.08 $55.08 $54.95 $55.04 $22.99 115,834
2018-02-16 $55.19 $55.19 $55.03 $55.09 $23.02 116,488
2018-02-15 $55.06 $55.41 $54.98 $55.04 $22.99 108,598
2018-02-14 $55.06 $55.09 $54.91 $54.98 $22.97 112,818
2018-02-13 $55.02 $55.08 $54.97 $55.08 $23.01 130,134
2018-02-12 $55.08 $55.21 $54.99 $55.02 $22.99 118,868
2018-02-09 $55.02 $55.17 $54.94 $54.99 $22.97 334,150
2018-02-08 $55.12 $55.45 $55.06 $55.17 $23.05 171,556
2018-02-07 $55.49 $55.50 $55.18 $55.28 $23.10 141,100
2018-02-06 $55.54 $55.59 $55.38 $55.42 $23.15 414,114
2018-02-05 $55.33 $55.77 $55.25 $55.70 $23.27 114,986
2018-02-02 $55.41 $55.50 $55.30 $55.42 $23.15 348,682
2018-02-01 $55.81 $55.81 $55.51 $55.53 $23.20 131,188
2018-01-31 $55.76 $55.84 $55.63 $55.79 $23.30 124,322
2018-01-30 $55.73 $55.75 $55.60 $55.66 $23.25 137,078
2018-01-29 $55.91 $55.91 $55.78 $55.82 $23.32 77,362
2018-01-26 $55.98 $55.98 $55.84 $55.95 $23.37 140,184
2018-01-25 $55.82 $56.03 $55.81 $55.99 $23.39 662,836
2018-01-24 $55.81 $55.90 $55.76 $55.88 $23.34 284,152
2018-01-23 $55.89 $55.99 $55.84 $55.94 $23.37 111,994
2018-01-22 $55.92 $55.92 $55.79 $55.82 $23.32 232,316
2018-01-19 $55.86 $55.93 $55.80 $55.85 $23.33 603,106
2018-01-18 $55.89 $56.00 $55.89 $55.94 $23.37 933,342
2018-01-17 $56.04 $56.10 $55.90 $56.00 $23.39 334,998
2018-01-16 $56.09 $56.11 $55.96 $56.05 $23.41 575,016
2018-01-12 $56.06 $56.13 $55.81 $55.94 $23.37 205,712
2018-01-11 $55.89 $55.97 $55.81 $55.89 $23.35 581,140
2018-01-10 $55.78 $55.97 $55.77 $55.95 $23.37 386,540
2018-01-09 $56.11 $56.11 $55.93 $55.96 $23.37 310,198
2018-01-08 $56.29 $56.29 $56.07 $56.15 $23.45 286,030
2018-01-05 $56.23 $56.26 $56.16 $56.23 $23.49 249,176
2018-01-04 $56.08 $56.26 $56.07 $56.25 $23.50 239,778
2018-01-03 $56.20 $56.27 $56.16 $56.19 $23.47 130,200
2018-01-02 $56.25 $56.30 $56.03 $56.14 $23.45 612,338
2017-12-29 $56.18 $56.40 $56.16 $56.25 $23.50 322,138
2017-12-28 $56.11 $56.14 $56.04 $56.12 $23.44 247,492
2017-12-27 $55.94 $56.17 $55.94 $56.14 $23.45 103,362
2017-12-26 $55.84 $55.93 $55.84 $55.90 $23.35 356,474
2017-12-22 $55.80 $55.89 $55.78 $55.83 $23.32 321,162
2017-12-21 $55.58 $55.85 $55.58 $55.79 $23.30 118,484
2017-12-20 $55.60 $55.77 $55.60 $55.65 $23.25 97,732
2017-12-19 $56.25 $56.25 $55.75 $55.85 $23.33 701,496
2017-12-18 $56.50 $56.54 $56.39 $56.42 $23.39 379,602
2017-12-15 $56.44 $56.57 $56.43 $56.53 $23.44 920,886
2017-12-14 $56.46 $56.59 $56.39 $56.53 $23.44 40,550
2017-12-13 $56.43 $56.53 $56.35 $56.53 $23.44 136,452
2017-12-12 $56.34 $56.44 $56.30 $56.43 $23.40 181,630
2017-12-11 $56.45 $56.49 $56.36 $56.37 $23.37 78,316
2017-12-08 $56.41 $56.45 $56.36 $56.43 $23.40 106,788
2017-12-07 $56.54 $56.60 $56.39 $56.45 $23.41 173,672
2017-12-06 $56.60 $56.64 $56.53 $56.54 $23.44 319,862
2017-12-05 $56.38 $56.49 $56.38 $56.48 $23.42 64,236
2017-12-04 $56.30 $56.45 $56.30 $56.44 $23.40 135,666
2017-12-01 $56.27 $56.54 $56.18 $56.42 $23.39 286,398
2017-11-30 $56.45 $56.51 $56.30 $56.43 $23.28 121,290
2017-11-29 $56.50 $56.51 $56.44 $56.48 $23.30 46,492
2017-11-28 $56.63 $56.72 $56.60 $56.66 $23.37 71,570
2017-11-27 $56.65 $56.71 $56.61 $56.65 $23.37 119,894
2017-11-24 $56.71 $56.71 $56.62 $56.62 $23.36 14,524
2017-11-22 $56.58 $56.74 $56.58 $56.72 $23.40 51,350
2017-11-21 $56.64 $56.65 $56.46 $56.55 $23.33 62,184
2017-11-20 $56.53 $56.61 $56.52 $56.56 $23.33 72,950
2017-11-17 $56.63 $56.65 $56.53 $56.63 $23.36 100,064
2017-11-16 $56.56 $56.63 $56.53 $56.53 $23.32 73,892
2017-11-15 $56.65 $56.70 $56.52 $56.68 $23.38 70,526
2017-11-14 $56.41 $56.49 $56.40 $56.49 $23.30 58,148
2017-11-13 $56.53 $56.53 $56.40 $56.41 $23.27 55,190
2017-11-10 $56.45 $56.48 $56.37 $56.39 $23.26 72,566
2017-11-09 $56.65 $56.74 $56.61 $56.66 $23.37 78,738
2017-11-08 $56.74 $56.77 $56.65 $56.69 $23.39 111,498
2017-11-07 $56.67 $56.75 $56.61 $56.72 $23.40 97,540
2017-11-06 $56.58 $56.65 $56.52 $56.63 $23.36 65,440
2017-11-03 $56.51 $56.52 $56.41 $56.51 $23.31 59,524
2017-11-02 $56.45 $56.55 $56.43 $56.50 $23.31 62,684
2017-11-01 $56.33 $56.47 $56.32 $56.41 $23.27 1,269,432
2017-10-31 $56.54 $56.55 $56.48 $56.52 $23.25 48,382
2017-10-30 $56.38 $56.51 $56.38 $56.51 $23.24 54,648
2017-10-27 $56.27 $56.35 $56.18 $56.33 $23.17 173,918
2017-10-26 $56.24 $56.25 $56.11 $56.14 $23.09 69,996
2017-10-25 $56.11 $56.21 $56.07 $56.20 $23.12 100,612
2017-10-24 $56.30 $56.30 $56.20 $56.24 $23.13 88,864
2017-10-23 $56.34 $56.43 $56.33 $56.36 $23.18 148,974
2017-10-20 $56.30 $56.37 $56.24 $56.32 $23.17 80,382
2017-10-19 $56.46 $56.55 $56.40 $56.47 $23.23 95,928
2017-10-18 $56.41 $56.44 $56.34 $56.41 $23.20 175,752
2017-10-17 $56.41 $56.50 $56.39 $56.49 $23.24 65,304
2017-10-16 $56.61 $56.67 $56.48 $56.56 $23.27 40,618
2017-10-13 $56.66 $56.69 $56.55 $56.68 $23.31 35,670
2017-10-12 $56.53 $56.63 $56.48 $56.62 $23.29 81,954
2017-10-11 $56.50 $56.55 $56.45 $56.52 $23.25 33,946
2017-10-10 $56.12 $56.54 $56.12 $56.42 $23.21 391,292
2017-10-09 $56.35 $56.36 $56.27 $56.36 $23.18 19,160
2017-10-06 $56.20 $56.38 $56.14 $56.30 $23.16 69,234
2017-10-05 $56.42 $56.42 $56.34 $56.38 $23.19 60,600
2017-10-04 $56.42 $56.45 $56.33 $56.45 $23.22 42,090
2017-10-03 $56.25 $56.40 $56.25 $56.39 $23.20 31,910
2017-10-02 $56.42 $56.42 $56.26 $56.27 $23.14 43,066
2017-09-29 $56.57 $56.57 $56.35 $56.38 $23.19 298,790
2017-09-28 $56.49 $56.55 $56.47 $56.54 $23.26 26,382
2017-09-27 $56.60 $56.60 $56.50 $56.55 $23.26 34,934
2017-09-26 $56.73 $56.78 $56.66 $56.75 $23.34 38,248
2017-09-25 $56.68 $56.87 $56.68 $56.80 $23.36 48,994
2017-09-22 $56.62 $56.67 $56.57 $56.66 $23.31 74,500
2017-09-21 $56.58 $56.65 $56.48 $56.51 $23.24 46,690
2017-09-20 $56.74 $56.79 $56.48 $56.62 $23.29 35,936
2017-09-19 $56.89 $56.89 $56.74 $56.78 $23.36 31,070
2017-09-18 $56.86 $56.91 $56.80 $56.88 $23.40 110,422
2017-09-15 $56.91 $56.92 $56.83 $56.90 $23.40 31,008
2017-09-14 $56.91 $56.94 $56.86 $56.91 $23.41 42,280
2017-09-13 $56.91 $56.91 $56.81 $56.84 $23.38 22,474
2017-09-12 $56.99 $56.99 $56.89 $56.91 $23.41 45,650
2017-09-11 $57.06 $57.11 $57.01 $57.03 $23.46 31,594
2017-09-08 $57.18 $57.26 $57.16 $57.24 $23.54 22,448
2017-09-07 $57.02 $57.24 $57.02 $57.24 $23.54 61,038
2017-09-06 $57.06 $57.12 $56.93 $56.96 $23.43 38,436
2017-09-05 $56.82 $57.13 $56.82 $57.13 $23.50 272,392
2017-09-01 $56.76 $56.78 $56.66 $56.70 $23.32 36,790
2017-08-31 $56.72 $56.87 $56.72 $56.84 $23.36 35,688
2017-08-30 $56.64 $56.75 $56.64 $56.69 $23.29 36,984
2017-08-29 $56.81 $56.83 $56.69 $56.69 $23.29 34,120
2017-08-28 $56.56 $56.66 $56.54 $56.64 $23.27 32,540
2017-08-25 $56.50 $56.60 $56.48 $56.58 $23.25 59,748
2017-08-24 $56.53 $56.60 $56.50 $56.52 $23.22 48,626
2017-08-23 $56.54 $56.65 $56.45 $56.65 $23.28 44,040
2017-08-22 $56.51 $56.58 $56.43 $56.47 $23.20 47,342
2017-08-21 $56.51 $56.56 $56.47 $56.55 $23.24 34,522
2017-08-18 $56.56 $56.64 $56.46 $56.52 $23.22 53,830
2017-08-17 $56.39 $56.58 $56.36 $56.55 $23.24 51,226
2017-08-16 $56.27 $56.48 $56.22 $56.42 $23.18 59,202
2017-08-15 $56.20 $56.36 $56.20 $56.28 $23.13 27,400
2017-08-14 $56.50 $56.58 $56.40 $56.43 $23.19 46,544
2017-08-11 $56.56 $56.68 $56.53 $56.67 $23.29 30,896
2017-08-10 $56.61 $56.73 $56.59 $56.68 $23.29 74,584
2017-08-09 $56.72 $56.72 $56.50 $56.55 $23.24 295,082
2017-08-08 $56.40 $56.47 $56.35 $56.44 $23.19 56,654
2017-08-07 $56.33 $56.41 $56.30 $56.37 $23.16 60,334
2017-08-04 $56.32 $56.36 $56.23 $56.33 $23.15 131,170
2017-08-03 $56.28 $56.44 $56.28 $56.43 $23.19 141,008
2017-08-02 $56.24 $56.35 $56.23 $56.26 $23.12 43,364
2017-08-01 $56.13 $56.32 $56.13 $56.28 $23.13 50,538
2017-07-31 $56.25 $56.32 $56.25 $56.28 $23.10 65,378
2017-07-28 $56.20 $56.33 $56.20 $56.33 $23.12 45,324
2017-07-27 $56.12 $56.23 $56.08 $56.20 $23.07 50,678
2017-07-26 $56.01 $56.28 $56.01 $56.24 $23.09 51,832
2017-07-25 $56.10 $56.15 $55.99 $56.11 $23.03 67,910
2017-07-24 $56.26 $56.30 $56.24 $56.27 $23.10 48,070
2017-07-21 $56.28 $56.35 $56.26 $56.28 $23.10 54,852
2017-07-20 $56.45 $56.47 $56.20 $56.22 $23.08 42,374
2017-07-19 $56.28 $56.37 $56.28 $56.34 $23.13 75,034
2017-07-18 $56.27 $56.35 $56.25 $56.31 $23.11 120,824
2017-07-17 $56.01 $56.14 $56.01 $56.12 $23.04 53,914
2017-07-14 $56.06 $56.11 $55.98 $56.02 $23.00 36,146
2017-07-13 $56.01 $56.02 $55.92 $55.99 $22.98 67,678
2017-07-12 $56.10 $56.13 $55.99 $56.05 $23.01 106,150
2017-07-11 $55.63 $55.86 $55.63 $55.86 $22.93 130,872
2017-07-10 $55.71 $55.80 $55.68 $55.69 $22.86 337,964
2017-07-07 $55.81 $55.82 $55.66 $55.71 $22.87 42,186
2017-07-06 $55.91 $55.95 $55.86 $55.86 $22.93 29,008
2017-07-05 $55.95 $56.09 $55.92 $56.05 $23.01 77,550
2017-07-03 $55.99 $56.04 $55.87 $55.92 $22.95 29,540
2017-06-30 $56.30 $56.33 $56.12 $56.17 $22.99 184,026
2017-06-29 $56.33 $56.37 $56.26 $56.28 $23.04 43,982
2017-06-28 $56.49 $56.56 $56.38 $56.55 $23.15 32,446
2017-06-27 $56.63 $56.68 $56.43 $56.48 $23.12 127,746
2017-06-26 $56.69 $56.80 $56.68 $56.77 $23.24 64,624
2017-06-23 $56.60 $56.65 $56.56 $56.62 $23.17 39,802
2017-06-22 $56.47 $56.62 $56.41 $56.62 $23.17 40,370
2017-06-21 $56.34 $56.44 $56.34 $56.41 $23.09 137,090
2017-06-20 $56.27 $56.41 $56.27 $56.37 $23.07 347,718
2017-06-19 $56.57 $56.60 $56.22 $56.27 $23.03 32,306
2017-06-16 $56.32 $56.36 $56.27 $56.33 $23.06 58,086
2017-06-15 $56.32 $56.38 $56.24 $56.28 $23.04 44,096
2017-06-14 $56.59 $56.77 $56.51 $56.56 $23.15 165,978
2017-06-13 $56.40 $56.65 $56.40 $56.50 $23.13 56,034
2017-06-12 $56.58 $56.62 $56.43 $56.48 $23.12 443,198
2017-06-09 $56.57 $56.64 $56.55 $56.59 $23.16 265,942
2017-06-08 $56.60 $56.68 $56.54 $56.66 $23.19 45,836
2017-06-07 $56.74 $56.83 $56.66 $56.68 $23.20 137,662
2017-06-06 $56.88 $56.94 $56.81 $56.85 $23.27 39,732
2017-06-05 $56.71 $56.80 $56.70 $56.78 $23.24 78,436
2017-06-02 $56.87 $56.95 $56.79 $56.89 $23.29 35,758
2017-06-01 $56.56 $56.75 $56.56 $56.72 $23.22 61,446
2017-05-31 $56.75 $56.84 $56.56 $56.80 $23.23 35,584
2017-05-30 $56.66 $56.75 $56.62 $56.75 $23.21 22,720
2017-05-26 $56.54 $56.67 $56.51 $56.61 $23.15 49,782
2017-05-25 $56.53 $56.56 $56.46 $56.52 $23.11 32,292
2017-05-24 $56.50 $56.58 $56.43 $56.58 $23.14 28,424
2017-05-23 $56.66 $56.75 $56.50 $56.56 $23.13 76,524
2017-05-22 $56.71 $56.73 $56.57 $56.63 $23.16 38,860
2017-05-19 $56.60 $56.73 $56.60 $56.73 $23.20 47,088
2017-05-18 $56.52 $56.64 $56.43 $56.63 $23.16 63,014
2017-05-17 $56.41 $56.59 $56.37 $56.54 $23.12 110,960
2017-05-16 $56.11 $56.24 $56.11 $56.21 $22.98 107,978
2017-05-15 $56.26 $56.36 $56.15 $56.18 $22.97 94,670
2017-05-12 $56.26 $56.36 $56.19 $56.35 $23.04 58,748
2017-05-11 $56.13 $56.26 $56.07 $56.25 $23.00 49,980
2017-05-10 $56.17 $56.25 $56.02 $56.07 $22.93 58,718
2017-05-09 $56.07 $56.12 $55.94 $56.01 $22.90 93,798
2017-05-08 $56.22 $56.22 $56.03 $56.10 $22.94 106,748
2017-05-05 $56.19 $56.30 $56.13 $56.23 $22.99 102,614
2017-05-04 $56.21 $56.31 $56.10 $56.22 $22.99 37,640
2017-05-03 $56.56 $56.84 $56.38 $56.40 $23.06 39,916
2017-05-02 $56.55 $56.65 $56.53 $56.58 $23.14 114,084
2017-05-01 $56.85 $56.97 $56.53 $56.58 $23.14 82,026
2017-04-28 $56.76 $56.99 $56.76 $56.97 $23.22 53,920
2017-04-27 $56.83 $56.90 $56.77 $56.86 $23.18 62,798
2017-04-26 $56.70 $56.88 $56.67 $56.79 $23.15 41,834
2017-04-25 $56.80 $56.82 $56.68 $56.71 $23.12 44,080
2017-04-24 $56.74 $56.89 $56.69 $56.84 $23.17 224,994
2017-04-21 $56.92 $56.93 $56.83 $56.85 $23.17 71,274
2017-04-20 $56.89 $56.96 $56.84 $56.90 $23.19 48,562
2017-04-19 $57.06 $57.06 $56.92 $56.94 $23.21 64,812
2017-04-18 $57.04 $57.15 $57.02 $57.12 $23.28 81,334
2017-04-17 $57.04 $57.08 $56.89 $56.95 $23.21 156,852
2017-04-13 $57.13 $57.21 $57.04 $57.14 $23.29 95,218
2017-04-12 $56.89 $57.06 $56.84 $57.05 $23.25 206,270
2017-04-11 $56.78 $56.85 $56.70 $56.77 $23.14 518,956
2017-04-10 $56.78 $56.81 $56.65 $56.68 $23.10 46,528
2017-04-07 $56.88 $56.94 $56.65 $56.66 $23.10 31,408
2017-04-06 $56.90 $56.91 $56.75 $56.83 $23.17 31,294
2017-04-05 $56.73 $56.96 $56.72 $56.93 $23.21 90,002
2017-04-04 $56.80 $56.88 $56.71 $56.74 $23.13 57,110
2017-04-03 $56.73 $56.91 $56.69 $56.86 $23.18 139,658
2017-03-31 $56.80 $56.99 $56.80 $56.97 $23.10 101,686
2017-03-30 $56.95 $56.96 $56.78 $56.78 $23.02 56,708
2017-03-29 $56.88 $57.03 $56.87 $57.00 $23.11 51,232
2017-03-28 $57.03 $57.03 $56.74 $56.81 $23.03 544,240
2017-03-27 $57.03 $57.09 $56.90 $57.00 $23.11 121,664
2017-03-24 $56.70 $57.00 $56.66 $56.86 $23.06 34,728
2017-03-23 $56.78 $56.82 $56.67 $56.72 $23.00 45,830
2017-03-22 $56.74 $56.84 $56.67 $56.80 $23.03 215,098
2017-03-21 $56.65 $56.78 $56.65 $56.72 $23.00 55,996
2017-03-20 $56.54 $57.00 $56.50 $56.63 $22.96 59,452
2017-03-17 $56.44 $56.55 $56.41 $56.52 $22.92 79,888
2017-03-16 $56.51 $56.52 $56.39 $56.41 $22.87 93,728
2017-03-15 $56.13 $56.50 $56.10 $56.50 $22.91 124,800
2017-03-14 $55.87 $56.04 $55.85 $55.94 $22.68 64,818
2017-03-13 $56.04 $56.13 $56.01 $56.01 $22.71 56,204
2017-03-10 $56.15 $56.15 $55.94 $56.11 $22.75 53,024
2017-03-09 $56.07 $56.10 $55.95 $56.02 $22.71 384,752
2017-03-08 $56.28 $56.45 $56.05 $56.14 $22.76 143,122
2017-03-07 $56.46 $56.49 $56.37 $56.44 $22.88 270,842
2017-03-06 $56.59 $56.59 $56.47 $56.49 $22.91 88,356
2017-03-03 $56.46 $56.60 $56.31 $56.60 $22.95 29,644
2017-03-02 $56.55 $57.14 $56.39 $56.46 $22.89 96,538
2017-03-01 $56.60 $57.50 $56.44 $56.64 $22.97 102,118
2017-02-28 $56.98 $57.08 $56.86 $57.02 $23.11 37,210
2017-02-27 $57.12 $57.25 $56.95 $57.00 $23.10 55,928
2017-02-24 $57.10 $57.21 $57.05 $57.17 $23.17 50,014
2017-02-23 $57.01 $57.01 $56.93 $56.99 $23.10 85,376
2017-02-22 $56.87 $56.90 $56.63 $56.88 $23.06 88,678
2017-02-21 $56.73 $56.83 $56.73 $56.75 $23.00 48,704
2017-02-17 $56.81 $56.81 $56.73 $56.75 $23.00 38,874
2017-02-16 $56.69 $56.89 $56.63 $56.65 $22.96 48,644
2017-02-15 $56.55 $56.63 $56.50 $56.61 $22.95 46,270
2017-02-14 $56.80 $56.80 $56.44 $56.57 $22.93 67,856
2017-02-13 $56.70 $56.78 $56.61 $56.74 $23.00 184,498
2017-02-10 $56.76 $56.86 $56.72 $56.82 $23.03 236,224
2017-02-09 $56.83 $56.85 $56.70 $56.76 $23.01 214,870
2017-02-08 $56.84 $56.92 $56.75 $56.89 $23.06 200,128
2017-02-07 $56.72 $56.78 $56.63 $56.71 $22.99 77,756
2017-02-06 $56.74 $56.74 $56.60 $56.71 $22.99 48,752
2017-02-03 $56.73 $56.85 $56.45 $56.57 $22.93 54,844
2017-02-02 $56.80 $56.81 $56.56 $56.60 $22.94 50,694
2017-02-01 $56.63 $56.99 $56.55 $56.62 $22.95 107,222
2017-01-31 $56.68 $56.82 $56.64 $56.73 $22.99 82,212
2017-01-30 $56.67 $56.73 $56.60 $56.64 $22.96 90,946
2017-01-27 $56.68 $56.72 $56.62 $56.67 $22.97 65,648
2017-01-26 $56.47 $56.61 $56.39 $56.58 $22.93 67,936
2017-01-25 $56.62 $56.62 $56.41 $56.49 $22.90 162,620
2017-01-24 $56.74 $56.81 $56.58 $56.66 $22.97 68,224
2017-01-23 $56.58 $56.85 $56.58 $56.79 $23.02 50,994
2017-01-20 $56.56 $56.64 $56.45 $56.60 $22.94 88,960
2017-01-19 $56.50 $56.64 $56.30 $56.57 $22.93 203,644
2017-01-18 $56.79 $56.89 $56.53 $56.57 $22.93 203,114
2017-01-17 $56.97 $56.97 $56.75 $56.89 $23.06 68,708
2017-01-13 $56.69 $56.74 $56.57 $56.68 $22.97 53,258
2017-01-12 $56.96 $57.00 $56.78 $56.79 $23.02 1,253,264
2017-01-11 $56.74 $57.08 $56.61 $56.74 $23.00 202,578
2017-01-10 $56.57 $56.79 $56.52 $56.59 $22.94 94,406
2017-01-09 $56.54 $56.58 $56.42 $56.53 $22.91 63,454
2017-01-06 $56.46 $56.54 $56.35 $56.40 $22.86 1,148,508
2017-01-05 $56.39 $56.66 $56.32 $56.66 $22.97 224,260
2017-01-04 $56.34 $56.44 $56.26 $56.44 $22.88 74,588
2017-01-03 $56.18 $56.40 $56.15 $56.33 $22.83 178,826
2016-12-30 $56.02 $56.24 $56.02 $56.19 $22.78 132,636
2016-12-29 $56.00 $56.10 $55.94 $56.01 $22.70 228,188
2016-12-28 $55.86 $56.00 $55.79 $55.99 $22.69 78,224
2016-12-27 $55.80 $55.95 $55.80 $55.91 $22.63 37,046
2016-12-23 $55.91 $56.00 $55.91 $56.00 $22.67 45,130
2016-12-22 $55.56 $55.85 $55.56 $55.83 $22.60 83,498
2016-12-21 $55.67 $55.74 $55.58 $55.63 $22.52 91,388
2016-12-20 $55.29 $55.55 $55.29 $55.55 $22.49 66,590
2016-12-19 $55.38 $55.48 $55.28 $55.45 $22.45 49,476
2016-12-16 $55.23 $55.34 $55.10 $55.14 $22.32 109,966
2016-12-15 $55.39 $55.47 $55.25 $55.28 $22.38 211,650
2016-12-14 $56.18 $57.63 $55.61 $55.62 $22.51 123,422
2016-12-13 $56.20 $56.28 $56.00 $56.09 $22.70 96,910
2016-12-12 $56.19 $56.19 $56.05 $56.12 $22.72 119,908
2016-12-09 $56.36 $56.36 $56.05 $56.07 $22.70 474,542
2016-12-08 $56.40 $56.47 $56.33 $56.39 $22.83 460,598
2016-12-07 $56.50 $56.60 $56.42 $56.46 $22.85 134,252
2016-12-06 $56.29 $56.41 $56.23 $56.36 $22.81 75,432
2016-12-05 $56.19 $56.48 $56.15 $56.28 $22.78 1,073,596
2016-12-02 $56.36 $56.46 $56.20 $56.22 $22.76 66,570
2016-12-01 $56.20 $57.99 $56.04 $56.34 $22.81 166,198
2016-11-30 $56.31 $58.16 $56.31 $56.48 $22.81 57,750
2016-11-29 $56.26 $56.53 $56.18 $56.51 $22.82 116,770
2016-11-28 $56.51 $56.56 $56.36 $56.36 $22.76 72,740
2016-11-25 $56.50 $56.50 $56.27 $56.36 $22.76 55,262
2016-11-23 $56.40 $56.46 $56.21 $56.43 $22.79 156,892
2016-11-22 $56.67 $57.41 $56.50 $56.64 $22.87 113,650
2016-11-21 $56.61 $56.76 $56.47 $56.53 $22.83 66,908
2016-11-18 $56.61 $56.61 $56.32 $56.43 $22.79 97,752
2016-11-17 $56.73 $56.74 $56.50 $56.55 $22.84 158,330
2016-11-16 $56.40 $56.63 $56.39 $56.62 $22.87 65,232
2016-11-15 $56.66 $57.05 $56.50 $56.55 $22.84 97,836
2016-11-14 $56.88 $56.88 $56.41 $56.46 $22.80 188,920
2016-11-11 $57.49 $57.49 $56.92 $56.97 $23.01 120,118
2016-11-10 $57.22 $57.36 $57.06 $57.07 $23.05 273,586
2016-11-09 $57.71 $58.18 $57.21 $57.24 $23.12 68,792
2016-11-08 $57.76 $57.77 $57.61 $57.61 $23.27 56,516
2016-11-07 $57.58 $57.77 $57.58 $57.71 $23.31 81,694
2016-11-04 $57.62 $57.79 $57.62 $57.79 $23.34 133,694
2016-11-03 $57.70 $57.73 $57.56 $57.61 $23.27 24,308
2016-11-02 $57.78 $57.83 $57.67 $57.79 $23.34 58,838
2016-11-01 $57.59 $57.81 $57.59 $57.78 $23.33 65,076
2016-10-31 $57.72 $57.79 $57.70 $57.76 $23.32 63,680
2016-10-28 $57.58 $57.75 $57.53 $57.66 $23.28 54,500
2016-10-27 $57.71 $57.71 $57.58 $57.64 $23.27 52,198
2016-10-26 $57.80 $58.02 $57.69 $57.90 $23.38 53,720
2016-10-25 $57.80 $57.96 $57.80 $57.94 $23.39 267,370
2016-10-24 $57.92 $57.93 $57.77 $57.82 $23.34 47,596
2016-10-21 $57.96 $58.03 $57.84 $57.92 $23.38 69,976
2016-10-20 $57.99 $58.01 $57.88 $57.90 $23.38 32,134
2016-10-19 $57.80 $57.96 $57.80 $57.96 $23.40 31,068
2016-10-18 $57.73 $57.89 $57.73 $57.86 $23.36 35,702
2016-10-17 $57.73 $57.86 $57.68 $57.79 $23.33 57,386
2016-10-14 $57.53 $57.70 $57.52 $57.52 $23.22 136,270
2016-10-13 $57.57 $57.69 $57.53 $57.62 $23.26 22,524
2016-10-12 $57.52 $57.57 $57.44 $57.54 $23.23 21,292
2016-10-11 $57.61 $57.68 $57.58 $57.59 $23.25 226,882
2016-10-10 $57.86 $57.87 $57.49 $57.61 $23.26 28,750
2016-10-07 $57.76 $57.76 $57.59 $57.71 $23.30 36,564
2016-10-06 $57.72 $57.75 $57.67 $57.71 $23.30 63,130
2016-10-05 $57.80 $57.82 $57.65 $57.69 $23.29 42,612
2016-10-04 $58.11 $58.14 $57.78 $57.78 $23.33 99,684
2016-10-03 $58.24 $58.27 $58.03 $58.17 $23.49 90,378
2016-09-30 $58.15 $58.18 $58.04 $58.15 $23.48 43,188
2016-09-29 $58.04 $58.25 $58.00 $58.17 $23.48 49,562
2016-09-28 $58.16 $58.85 $58.16 $58.16 $23.48 20,580
2016-09-27 $58.04 $58.09 $57.97 $58.08 $23.45 38,938
2016-09-26 $58.10 $58.16 $57.96 $58.03 $23.43 81,208
2016-09-23 $57.95 $58.07 $57.92 $58.03 $23.43 38,570
2016-09-22 $57.67 $57.95 $57.67 $57.89 $23.37 42,568
2016-09-21 $57.24 $57.57 $57.24 $57.55 $23.23 253,026
2016-09-20 $57.33 $57.52 $57.23 $57.30 $23.13 91,384
2016-09-19 $57.37 $57.41 $57.24 $57.27 $23.12 34,010
2016-09-16 $57.40 $57.41 $57.31 $57.37 $23.16 30,998
2016-09-15 $57.20 $57.28 $57.09 $57.24 $23.11 67,626
2016-09-14 $57.13 $57.33 $57.13 $57.27 $23.12 40,416
2016-09-13 $57.47 $57.51 $57.08 $57.21 $23.10 59,204
2016-09-12 $57.35 $57.52 $57.29 $57.48 $23.21 52,072
2016-09-09 $57.53 $57.53 $57.42 $57.45 $23.19 43,666
2016-09-08 $58.03 $58.10 $57.80 $57.85 $23.36 62,584
2016-09-07 $58.12 $58.12 $58.02 $58.10 $23.46 23,064
2016-09-06 $57.68 $58.08 $57.65 $58.02 $23.42 79,922
2016-09-02 $57.74 $57.74 $57.58 $57.68 $23.29 55,006
2016-09-01 $57.59 $57.79 $57.52 $57.71 $23.30 57,958
2016-08-31 $57.86 $58.01 $57.86 $57.93 $23.29 27,110
2016-08-30 $58.00 $58.00 $57.91 $57.94 $23.29 26,482
2016-08-29 $57.92 $58.00 $57.86 $57.98 $23.31 29,452
2016-08-26 $58.13 $58.27 $57.70 $57.75 $23.22 35,294
2016-08-25 $57.98 $58.09 $57.91 $58.01 $23.32 40,230
2016-08-24 $58.17 $58.17 $58.05 $58.08 $23.35 30,706
2016-08-23 $58.07 $58.17 $58.07 $58.14 $23.37 30,206
2016-08-22 $58.01 $58.07 $57.91 $58.04 $23.33 66,144
2016-08-19 $57.85 $57.94 $57.80 $57.89 $23.27 16,824
2016-08-18 $57.95 $58.15 $57.93 $58.07 $23.34 95,244
2016-08-17 $57.72 $57.94 $57.72 $57.90 $23.28 26,558
2016-08-16 $57.68 $57.78 $57.60 $57.75 $23.21 43,082
2016-08-15 $57.94 $58.01 $57.84 $57.87 $23.26 50,808
2016-08-12 $58.15 $58.15 $57.96 $57.99 $23.31 22,050
2016-08-11 $57.98 $57.99 $57.79 $57.79 $23.23 29,376
2016-08-10 $58.00 $58.11 $57.93 $57.97 $23.30 35,096
2016-08-09 $57.82 $57.99 $57.76 $57.99 $23.31 110,676
2016-08-08 $57.77 $57.91 $57.74 $57.78 $23.23 32,408
2016-08-05 $57.87 $57.87 $57.74 $57.76 $23.22 287,610
2016-08-04 $57.94 $58.06 $57.90 $57.95 $23.30 22,742
2016-08-03 $57.56 $57.71 $57.45 $57.70 $23.20 23,576
2016-08-02 $57.60 $57.66 $57.51 $57.51 $23.12 71,310
2016-08-01 $58.34 $58.34 $57.82 $57.86 $23.26 1,012,418
2016-07-29 $58.35 $58.45 $58.30 $58.34 $23.36 229,608
2016-07-28 $58.06 $58.26 $57.98 $58.19 $23.30 22,210
2016-07-27 $57.98 $58.15 $57.89 $58.15 $23.29 34,564
2016-07-26 $57.90 $57.93 $57.61 $57.89 $23.18 22,802
2016-07-25 $57.86 $57.92 $57.80 $57.81 $23.15 45,350
2016-07-22 $57.90 $57.95 $57.87 $57.89 $23.18 11,232
2016-07-21 $57.74 $58.04 $57.73 $57.93 $23.20 41,640
2016-07-20 $57.91 $57.97 $57.77 $57.91 $23.19 48,698
2016-07-19 $58.08 $58.10 $58.00 $58.08 $23.26 659,400
2016-07-18 $58.12 $58.18 $57.94 $58.00 $23.23 321,436
2016-07-15 $58.00 $58.06 $57.92 $58.06 $23.25 180,578
2016-07-14 $58.16 $58.23 $58.14 $58.17 $23.29 19,944
2016-07-13 $58.42 $58.42 $58.30 $58.36 $23.37 24,650
2016-07-12 $58.32 $58.37 $58.13 $58.18 $23.30 149,432
2016-07-11 $58.63 $58.66 $58.43 $58.44 $23.40 63,386
2016-07-08 $58.56 $58.69 $58.48 $58.66 $23.49 24,266
2016-07-07 $58.67 $58.71 $58.58 $58.58 $23.46 49,456
2016-07-06 $58.59 $58.70 $58.55 $58.69 $23.50 31,012
2016-07-05 $58.44 $58.61 $58.42 $58.58 $23.46 107,834
2016-07-01 $58.31 $58.93 $58.18 $58.37 $23.37 126,770
2016-06-30 $58.04 $58.25 $58.04 $58.15 $23.21 48,548
2016-06-29 $58.08 $58.14 $57.99 $57.99 $23.14 18,666
2016-06-28 $58.00 $58.09 $57.87 $58.09 $23.18 36,574
2016-06-27 $57.82 $57.93 $57.45 $57.91 $23.11 123,076
2016-06-24 $57.67 $57.81 $57.58 $57.64 $23.00 32,058
2016-06-23 $57.28 $57.37 $57.26 $57.28 $22.86 25,858
2016-06-22 $57.06 $57.33 $57.00 $57.28 $22.86 22,564
2016-06-21 $57.20 $57.24 $57.07 $57.09 $22.78 57,756
2016-06-20 $57.62 $57.62 $57.23 $57.26 $22.85 26,250
2016-06-17 $57.56 $57.56 $57.38 $57.47 $22.94 41,456
2016-06-16 $57.73 $57.77 $57.60 $57.65 $23.01 8,898
2016-06-15 $57.52 $57.83 $57.44 $57.73 $23.04 21,138
2016-06-14 $57.60 $57.64 $57.48 $57.48 $22.94 24,806
2016-06-13 $57.67 $57.89 $57.30 $57.63 $23.00 27,874
2016-06-10 $57.66 $57.77 $57.64 $57.69 $23.02 170,254
2016-06-09 $57.74 $57.74 $57.65 $57.68 $23.02 84,558
2016-06-08 $57.59 $57.66 $57.56 $57.61 $22.99 38,710
2016-06-07 $57.48 $57.56 $57.42 $57.51 $22.95 23,266
2016-06-06 $57.22 $57.38 $57.20 $57.31 $22.87 96,904
2016-06-03 $57.26 $57.73 $57.26 $57.36 $22.89 26,972
2016-06-02 $56.79 $56.97 $56.73 $56.93 $22.72 31,050
2016-06-01 $56.89 $56.95 $56.71 $56.80 $22.67 32,282
2016-05-31 $56.95 $57.04 $56.87 $56.90 $22.64 135,160
2016-05-27 $57.19 $58.00 $56.87 $57.08 $22.72 45,478
2016-05-26 $57.15 $57.17 $57.06 $57.12 $22.73 24,924
2016-05-25 $56.93 $57.87 $56.90 $56.94 $22.66 28,894
2016-05-24 $56.83 $56.92 $56.80 $56.88 $22.64 29,786
2016-05-23 $56.90 $56.99 $56.82 $56.94 $22.66 51,324
2016-05-20 $56.95 $57.00 $56.91 $56.92 $22.65 68,886
2016-05-19 $56.94 $57.01 $56.90 $56.96 $22.67 51,920
2016-05-18 $57.38 $57.38 $56.98 $57.02 $22.69 27,230
2016-05-17 $57.54 $57.63 $57.50 $57.50 $22.88 25,910
2016-05-16 $57.52 $57.52 $57.40 $57.41 $22.85 9,594
2016-05-13 $57.39 $57.56 $57.37 $57.56 $22.91 24,418
2016-05-12 $57.38 $57.40 $57.10 $57.37 $22.83 75,686
2016-05-11 $57.40 $57.56 $57.37 $57.47 $22.87 21,258
2016-05-10 $57.10 $57.54 $57.09 $57.35 $22.82 65,892
2016-05-09 $57.37 $57.37 $57.12 $57.22 $22.77 20,920
2016-05-06 $57.34 $57.34 $57.14 $57.18 $22.76 180,634
2016-05-05 $57.25 $57.41 $57.23 $57.40 $22.84 551,046
2016-05-04 $57.22 $57.26 $57.11 $57.22 $22.77 27,218
2016-05-03 $57.31 $57.31 $57.17 $57.19 $22.76 68,348
2016-05-02 $57.19 $57.19 $57.03 $57.09 $22.72 82,344
2016-04-29 $57.19 $57.45 $57.19 $57.45 $22.86 50,334
2016-04-28 $57.13 $57.37 $57.13 $57.33 $22.82 19,564
2016-04-27 $56.92 $57.07 $56.76 $57.02 $22.69 39,374
2016-04-26 $56.75 $56.79 $56.64 $56.70 $22.56 75,004
2016-04-25 $56.86 $56.89 $56.74 $56.74 $22.58 34,576
2016-04-22 $56.90 $56.90 $56.80 $56.80 $22.60 33,690
2016-04-21 $56.85 $56.90 $56.75 $56.86 $22.63 66,358
2016-04-20 $57.20 $57.35 $56.90 $56.96 $22.67 35,784
2016-04-19 $57.08 $57.22 $57.08 $57.20 $22.76 64,436
2016-04-18 $56.95 $57.08 $56.95 $57.08 $22.72 24,088
2016-04-15 $56.89 $57.15 $56.89 $57.10 $22.72 31,446
2016-04-14 $56.82 $57.01 $56.82 $56.88 $22.64 19,342
2016-04-13 $56.87 $57.08 $56.87 $57.01 $22.69 25,836
2016-04-12 $57.08 $57.08 $56.90 $56.94 $22.66 760,846
2016-04-11 $57.25 $57.35 $57.15 $57.22 $22.77 31,820
2016-04-08 $57.33 $57.39 $57.29 $57.34 $22.82 19,740
2016-04-07 $57.40 $57.44 $57.36 $57.41 $22.85 22,394
2016-04-06 $57.28 $57.32 $57.11 $57.23 $22.78 27,198
2016-04-05 $57.46 $57.46 $57.33 $57.38 $22.84 28,074
2016-04-04 $57.39 $57.39 $57.28 $57.29 $22.80 33,760
2016-04-01 $57.32 $57.33 $57.13 $57.29 $22.80 156,958
2016-03-31 $57.17 $57.31 $57.11 $57.21 $22.77 39,460
2016-03-30 $57.05 $57.17 $56.98 $57.12 $22.73 27,492
2016-03-29 $56.60 $57.16 $56.60 $57.15 $22.74 89,700
2016-03-28 $56.45 $56.52 $56.39 $56.51 $22.49 50,766
2016-03-24 $56.57 $56.62 $56.39 $56.45 $22.47 36,648
2016-03-23 $56.51 $56.66 $56.51 $56.61 $22.53 24,672
2016-03-22 $56.69 $56.71 $56.46 $56.50 $22.49 19,904
2016-03-21 $56.50 $56.76 $56.50 $56.64 $22.54 64,722
2016-03-18 $56.60 $56.75 $56.60 $56.66 $22.55 36,332
2016-03-17 $56.35 $56.56 $56.35 $56.37 $22.43 28,084
2016-03-16 $55.74 $56.22 $55.74 $56.22 $22.37 86,522
2016-03-15 $55.80 $55.80 $55.63 $55.65 $22.15 12,510
2016-03-14 $55.82 $55.88 $55.75 $55.75 $22.19 15,912
2016-03-11 $55.89 $55.89 $55.72 $55.79 $22.20 15,058
2016-03-10 $56.09 $56.12 $55.48 $55.82 $22.21 11,784
2016-03-09 $55.94 $56.12 $55.94 $56.08 $22.32 187,970
2016-03-08 $56.11 $56.18 $56.05 $56.12 $22.33 12,224
2016-03-07 $56.08 $56.08 $55.89 $55.94 $22.26 45,498
2016-03-04 $56.25 $56.25 $56.01 $56.09 $22.32 251,944
2016-03-03 $56.17 $56.32 $56.17 $56.27 $22.39 39,588
2016-03-02 $56.00 $56.15 $55.98 $56.13 $22.34 17,852
2016-03-01 $56.17 $56.17 $55.96 $56.05 $22.31 21,370
2016-02-29 $56.13 $56.24 $56.13 $56.17 $22.35 28,866
2016-02-26 $56.03 $56.13 $55.99 $56.07 $22.31 85,110
2016-02-25 $56.07 $56.22 $56.04 $56.21 $22.37 104,680
2016-02-24 $56.00 $56.14 $55.92 $55.95 $22.27 19,872
2016-02-23 $55.48 $55.85 $55.48 $55.85 $22.23 60,498
2016-02-22 $55.57 $55.66 $55.57 $55.63 $22.14 11,150
2016-02-19 $55.58 $55.67 $55.43 $55.49 $22.08 15,242
2016-02-18 $55.27 $55.60 $55.27 $55.46 $22.07 36,386
2016-02-17 $55.38 $55.38 $55.24 $55.30 $22.01 39,084
2016-02-16 $55.55 $55.55 $55.36 $55.36 $22.03 109,808
2016-02-12 $55.85 $55.92 $55.58 $55.67 $22.15 46,592
2016-02-11 $55.88 $56.00 $55.72 $55.87 $22.23 44,282
2016-02-10 $55.59 $55.79 $55.59 $55.71 $22.17 28,436
2016-02-09 $55.56 $55.92 $55.42 $55.48 $22.08 355,750
2016-02-08 $55.55 $55.77 $55.55 $55.58 $22.12 36,214
2016-02-05 $55.61 $55.71 $55.54 $55.61 $22.13 62,926
2016-02-04 $55.75 $55.83 $55.66 $55.73 $22.18 44,400
2016-02-03 $55.69 $55.91 $55.68 $55.71 $22.17 110,998
2016-02-02 $55.66 $55.71 $55.57 $55.66 $22.15 49,706
2016-02-01 $55.44 $55.54 $55.40 $55.45 $22.07 168,634
2016-01-29 $55.50 $55.65 $55.48 $55.61 $22.13 115,766
2016-01-28 $55.24 $55.36 $55.17 $55.36 $22.03 445,176
2016-01-27 $54.94 $55.24 $54.93 $55.21 $21.97 50,768
2016-01-26 $54.96 $55.07 $54.93 $55.01 $21.89 82,528
2016-01-25 $54.85 $54.96 $54.83 $54.93 $21.86 54,452
2016-01-22 $54.67 $54.84 $54.67 $54.82 $21.82 24,696
2016-01-21 $54.92 $55.02 $54.70 $54.70 $21.77 80,398
2016-01-20 $55.03 $55.16 $54.87 $54.89 $21.84 32,754
2016-01-19 $54.87 $55.04 $54.83 $54.92 $21.86 263,120
2016-01-15 $55.08 $55.15 $54.93 $54.93 $21.86 72,018
2016-01-14 $54.96 $55.03 $54.89 $54.93 $21.86 83,814
2016-01-13 $54.96 $55.13 $54.85 $54.97 $21.88 275,944
2016-01-12 $54.79 $54.97 $54.78 $54.84 $21.82 27,148
2016-01-11 $54.90 $54.92 $54.72 $54.72 $21.78 70,490
2016-01-08 $54.97 $55.03 $54.86 $55.00 $21.89 25,938
2016-01-07 $55.08 $55.08 $54.89 $54.96 $21.87 47,592
2016-01-06 $54.95 $55.00 $54.86 $55.00 $21.89 9,646
2016-01-05 $54.76 $54.87 $54.72 $54.82 $21.82 12,114
2016-01-04 $54.86 $55.04 $54.84 $54.84 $21.82 108,418
2015-12-31 $54.62 $54.75 $54.62 $54.63 $21.74 271,712
2015-12-30 $54.48 $54.60 $54.44 $54.54 $21.71 35,306
2015-12-29 $54.66 $54.70 $54.49 $54.49 $21.69 99,170
2015-12-28 $54.78 $54.90 $54.77 $54.84 $21.80 48,446
2015-12-24 $54.72 $54.81 $54.72 $54.75 $21.77 67,604
2015-12-23 $54.58 $54.71 $54.55 $54.71 $21.75 48,868
2015-12-22 $54.67 $54.67 $54.55 $54.61 $21.71 60,300
2015-12-21 $54.76 $54.81 $54.69 $54.69 $21.74 107,342
2015-12-18 $54.75 $54.87 $54.68 $54.79 $21.78 35,226
2015-12-17 $54.45 $54.68 $54.45 $54.65 $21.72 76,812
2015-12-16 $54.52 $54.57 $54.36 $54.40 $21.62 31,738
2015-12-15 $54.62 $54.65 $54.57 $54.58 $21.70 24,752
2015-12-14 $54.86 $54.86 $54.60 $54.64 $21.72 21,728
2015-12-11 $55.01 $55.12 $54.94 $55.08 $21.89 29,110
2015-12-10 $54.98 $54.98 $54.80 $54.83 $21.80 55,556
2015-12-09 $55.02 $55.10 $54.96 $55.04 $21.88 117,362
2015-12-08 $55.13 $55.18 $55.04 $55.13 $21.91 24,816
2015-12-07 $55.01 $55.21 $55.01 $55.12 $21.91 49,536
2015-12-04 $55.08 $55.20 $55.01 $55.09 $21.90 149,282
2015-12-03 $55.18 $55.18 $54.84 $54.91 $21.83 65,030
2015-12-02 $55.33 $55.39 $55.27 $55.32 $21.99 44,210
2015-12-01 $55.32 $55.55 $55.32 $55.50 $22.06 33,408
2015-11-30 $55.32 $55.37 $55.25 $55.31 $21.99 28,704
2015-11-27 $55.30 $55.31 $55.26 $55.29 $21.98 19,776
2015-11-25 $55.30 $55.32 $55.22 $55.29 $21.98 20,820
2015-11-24 $55.32 $55.34 $55.22 $55.31 $21.99 26,520
2015-11-23 $55.19 $55.30 $55.13 $55.26 $21.97 23,002
2015-11-20 $55.15 $55.21 $55.11 $55.13 $21.91 23,984
2015-11-19 $55.06 $55.13 $55.03 $55.13 $21.91 23,572
2015-11-18 $54.85 $54.96 $54.79 $54.93 $21.84 63,280
2015-11-17 $54.78 $54.90 $54.74 $54.85 $21.80 23,256
2015-11-16 $54.82 $54.86 $54.70 $54.77 $21.77 50,878
2015-11-13 $54.81 $54.87 $54.76 $54.79 $21.78 210,136
2015-11-12 $54.65 $54.74 $54.65 $54.71 $21.75 15,460
2015-11-11 $54.64 $54.71 $54.63 $54.66 $21.73 36,244
2015-11-10 $54.71 $54.87 $54.69 $54.70 $21.74 230,744
2015-11-09 $54.66 $54.81 $54.66 $54.70 $21.74 23,550
2015-11-06 $54.82 $54.82 $54.70 $54.73 $21.76 51,636
2015-11-05 $55.08 $55.08 $54.89 $55.00 $21.86 158,976
2015-11-04 $55.27 $55.34 $55.05 $55.14 $21.92 24,182
2015-11-03 $55.32 $55.38 $55.19 $55.25 $21.96 123,980
2015-11-02 $55.21 $55.34 $55.21 $55.30 $21.98 65,940
2015-10-30 $55.33 $55.39 $55.25 $55.39 $22.02 81,614
2015-10-29 $55.20 $55.23 $55.12 $55.18 $21.93 45,300
2015-10-28 $55.59 $55.61 $55.30 $55.33 $21.99 72,436
2015-10-27 $55.67 $55.67 $55.59 $55.62 $22.11 49,010
2015-10-26 $55.63 $55.63 $55.52 $55.54 $22.08 20,610
2015-10-23 $55.50 $55.56 $55.47 $55.52 $22.07 27,958
2015-10-22 $55.53 $55.64 $55.48 $55.59 $22.10 41,238
2015-10-21 $55.49 $55.53 $55.42 $55.46 $22.05 27,580
2015-10-20 $55.28 $55.37 $55.28 $55.36 $22.01 36,172
2015-10-19 $55.47 $55.47 $55.32 $55.45 $22.04 37,828
2015-10-16 $55.59 $55.63 $55.50 $55.58 $22.09 41,186
2015-10-15 $55.76 $55.79 $55.62 $55.63 $22.11 48,128
2015-10-14 $55.63 $55.83 $55.57 $55.78 $22.17 56,644
2015-10-13 $55.61 $55.67 $55.51 $55.66 $22.13 21,192
2015-10-12 $55.57 $55.70 $55.52 $55.69 $22.14 40,202
2015-10-09 $55.58 $55.69 $55.49 $55.50 $22.06 410,934
2015-10-08 $55.76 $55.81 $55.57 $55.66 $22.13 24,240
2015-10-07 $55.60 $55.77 $55.60 $55.73 $22.15 23,572
2015-10-06 $55.53 $55.77 $55.53 $55.76 $22.17 30,040
2015-10-05 $55.63 $55.80 $55.54 $55.61 $22.11 172,074
2015-10-02 $55.77 $55.85 $55.64 $55.79 $22.18 116,852
2015-10-01 $55.42 $55.52 $55.33 $55.40 $22.02 568,912
2015-09-30 $55.11 $55.22 $55.07 $55.22 $21.95 78,600
2015-09-29 $55.05 $55.18 $55.01 $55.09 $21.89 31,544
2015-09-28 $54.95 $55.08 $54.92 $54.95 $21.84 27,974
2015-09-25 $55.04 $55.10 $54.91 $54.91 $21.82 62,182
2015-09-24 $55.40 $55.43 $55.22 $55.25 $21.96 19,954
2015-09-23 $55.19 $55.32 $55.18 $55.19 $21.93 57,524
2015-09-22 $55.07 $55.31 $55.06 $55.31 $21.98 37,700
2015-09-21 $55.29 $55.33 $55.09 $55.11 $21.90 22,130
2015-09-18 $55.31 $55.50 $55.26 $55.46 $22.04 35,704
2015-09-17 $54.77 $55.33 $54.66 $55.29 $21.97 27,430
2015-09-16 $54.85 $54.97 $54.79 $54.83 $21.79 44,190
2015-09-15 $55.20 $55.20 $54.83 $54.88 $21.81 131,010
2015-09-14 $55.40 $55.43 $55.21 $55.34 $21.99 16,616
2015-09-11 $55.32 $55.40 $55.29 $55.30 $21.98 29,518
2015-09-10 $55.12 $55.26 $55.10 $55.21 $21.94 241,184
2015-09-09 $55.00 $55.24 $54.86 $55.17 $21.93 328,014
2015-09-08 $55.10 $55.13 $55.03 $55.11 $21.90 28,456
2015-09-04 $55.19 $55.38 $55.18 $55.35 $22.00 36,194
2015-09-03 $55.25 $55.35 $55.20 $55.24 $21.95 46,284
2015-09-02 $55.35 $55.41 $55.20 $55.20 $21.94 73,036
2015-09-01 $55.44 $55.52 $55.30 $55.47 $22.04 89,998

SPDR Portfolio TIPS ETF (SPIP) News Headlines

Recent SPDR Portfolio TIPS ETF (SPIP) News
Similar Companies to SPDR Portfolio TIPS ETF (SPIP) 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.