SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

Exchange: NYSE ARCA

$48.68 ($-1.57) -3.12%

Data as of Nov. 30, 2021

Nov. 30, 2021
SPDR Portfolio S&P 400 Mid Cap ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 400 Mid Cap ETF.
Daily Information Data
Date Nov. 30, 2021
Open $49.00
Previous Close $48.68
High $49.18
Low $48.26
Adjusted Open $49.00
Previous Adjusted Close $48.68
Adjusted High $49.18
Adjusted Low $48.26

About SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

In seeking to track the performance of the S&P 1000 Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the small- and mid-capitalization segments of the U.S. equity market. The Index consists of those stocks in the S&P MidCap 400 Index and S&P SmallCap 600 Index (together, the “Component Indexes”). The selection universe for the Component Indexes includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA or Cboe EDGX exchanges with market capitalizations between $600 million and $8.2 billion. This capitalization range may be revised by the Index Provider (as defined below) from time to time. For purposes of determining Index eligibility, the market capitalization of an issuer is evaluated in the context of such issuer's short- and medium-term historical market capitalization trends, as well as those of its industry. To be added as a constituent of the Index, a security (or issuer of a security, as applicable) must: (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1.00 or greater; (ii) trade a minimum of 250,000 shares in each of the preceding six months; (iii) have a public float of at least 10% of the total market capitalization; and (iv) have positive earnings (i.e. Generally Accepted Accounting Principles (GAAP) net income excluding discontinued operations and extraordinary items) for the sum of the most recent four consecutive quarters and for the most recent quarter. In determining eligibility for Index inclusion, the Index Provider also attempts to maintain sector balance, as measured by a comparison of the weight of each GICS (Global Industry Classification Standard) sector's weight in the Index to such sector's weight in the S&P Total Market Index, in the relevant market capitalization range.The Index is float-adjusted and market capitalization weighted. Index constituents may be removed from the Index if they are in violation of one or more of the Index eligibility criteria described above. Changes are made to the Index on an as-needed basis. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial, industrial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 1,001 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
Date Open High Low Close Adj.Close Volume
2021-11-26 $49.00 $49.18 $48.26 $48.68 $48.68 2,458,474
2021-11-24 $49.96 $50.32 $49.82 $50.25 $50.25 905,600
2021-11-23 $50.36 $50.58 $49.85 $50.30 $50.30 1,189,175
2021-11-22 $50.46 $50.84 $50.29 $50.34 $50.34 777,789
2021-11-19 $50.22 $50.47 $50.07 $50.26 $50.26 863,261
2021-11-18 $50.72 $50.75 $50.11 $50.49 $50.49 836,170
2021-11-17 $50.84 $50.84 $50.29 $50.53 $50.53 5,698,064
2021-11-16 $50.85 $51.20 $50.80 $50.95 $50.95 825,942
2021-11-15 $50.99 $51.02 $50.77 $50.91 $50.91 644,127
2021-11-12 $50.76 $50.85 $50.62 $50.81 $50.81 801,205
2021-11-11 $50.54 $50.75 $50.36 $50.63 $50.63 1,058,028
2021-11-10 $50.64 $50.88 $50.16 $50.36 $50.36 1,944,156
2021-11-09 $50.82 $50.97 $50.61 $50.81 $50.81 683,613
2021-11-08 $51.15 $51.22 $50.75 $50.87 $50.87 709,236
2021-11-05 $50.77 $51.18 $50.58 $50.83 $50.83 606,639
2021-11-04 $50.65 $50.88 $50.26 $50.40 $50.40 883,303
2021-11-03 $49.85 $50.72 $49.83 $50.55 $50.55 740,456
2021-11-02 $49.89 $50.12 $49.66 $49.99 $49.99 883,915
2021-11-01 $49.03 $49.91 $49.03 $49.89 $49.89 709,342
2021-10-29 $48.72 $49.09 $48.68 $48.87 $48.87 515,890
2021-10-28 $48.28 $48.86 $48.28 $48.85 $48.85 454,430
2021-10-27 $48.82 $48.84 $48.08 $48.08 $48.08 579,489
2021-10-26 $49.28 $49.32 $48.84 $48.85 $48.85 562,148
2021-10-25 $48.99 $49.33 $48.83 $49.15 $49.15 457,928
2021-10-22 $48.91 $49.19 $48.68 $48.92 $48.92 504,033
2021-10-21 $48.65 $48.87 $48.52 $48.86 $48.86 456,105
2021-10-20 $48.38 $48.79 $48.28 $48.67 $48.67 482,997
2021-10-19 $48.36 $48.46 $48.15 $48.32 $48.32 414,001
2021-10-18 $47.90 $48.26 $47.75 $48.19 $48.19 491,537
2021-10-15 $48.44 $48.58 $48.06 $48.08 $48.08 465,316
2021-10-14 $47.67 $48.05 $47.61 $48.02 $48.02 565,332
2021-10-13 $47.15 $47.33 $46.70 $47.23 $47.23 803,426
2021-10-12 $46.90 $47.28 $46.82 $47.04 $47.04 1,358,454
2021-10-11 $47.08 $47.43 $46.78 $46.78 $46.78 732,553
2021-10-08 $47.30 $47.47 $47.02 $47.02 $47.02 457,013
2021-10-07 $46.97 $47.61 $46.96 $47.29 $47.29 652,592
2021-10-06 $46.29 $46.64 $45.82 $46.63 $46.63 1,140,714
2021-10-05 $46.79 $47.14 $46.50 $46.71 $46.71 712,235
2021-10-04 $46.86 $47.14 $46.45 $46.65 $46.65 1,685,480
2021-10-01 $46.41 $47.20 $46.00 $46.91 $46.91 1,530,051
2021-09-30 $47.04 $47.12 $46.14 $46.16 $46.16 891,253
2021-09-29 $47.01 $47.16 $46.71 $46.87 $46.87 740,389
2021-09-28 $47.37 $47.50 $46.82 $46.86 $46.86 1,029,513
2021-09-27 $47.19 $47.84 $47.19 $47.58 $47.58 592,761
2021-09-24 $47.07 $47.34 $46.90 $47.16 $47.16 619,785
2021-09-23 $46.84 $47.48 $46.76 $47.25 $47.25 484,940
2021-09-22 $46.23 $46.92 $46.22 $46.59 $46.59 762,429
2021-09-21 $46.34 $46.39 $45.72 $45.99 $45.99 772,857
2021-09-20 $45.86 $46.16 $45.45 $46.04 $46.04 1,000,513
2021-09-17 $47.31 $47.44 $46.88 $47.00 $46.77 694,886
2021-09-16 $47.41 $47.60 $47.11 $47.36 $47.13 482,461
2021-09-15 $46.96 $47.46 $46.84 $47.44 $47.21 640,486
2021-09-14 $47.64 $47.64 $46.80 $46.94 $46.71 627,234
2021-09-13 $47.51 $47.56 $47.11 $47.45 $47.22 890,427
2021-09-10 $47.85 $47.88 $47.13 $47.14 $46.91 658,124
2021-09-09 $47.65 $48.01 $47.53 $47.61 $47.38 695,753
2021-09-08 $47.78 $47.91 $47.42 $47.69 $47.46 537,818
2021-09-07 $48.37 $48.39 $47.86 $47.87 $47.64 430,602
2021-09-03 $48.55 $48.61 $48.31 $48.44 $48.20 304,565
2021-09-02 $48.55 $48.79 $48.43 $48.67 $48.43 487,865
2021-09-01 $48.44 $48.59 $48.00 $48.43 $48.19 677,893
2021-08-31 $48.36 $48.50 $48.14 $48.30 $48.06 598,738
2021-08-30 $48.65 $48.68 $48.34 $48.44 $48.20 652,021
2021-08-27 $47.72 $48.63 $47.72 $48.56 $48.32 550,534
2021-08-26 $48.06 $48.09 $47.58 $47.64 $47.41 417,966
2021-08-25 $47.83 $48.31 $47.75 $48.10 $47.87 337,377
2021-08-24 $47.54 $47.90 $47.48 $47.82 $47.59 338,901
2021-08-23 $47.25 $47.42 $47.15 $47.35 $47.12 360,058
2021-08-20 $46.41 $46.96 $46.32 $46.94 $46.71 467,811
2021-08-19 $46.31 $46.73 $46.10 $46.38 $46.15 1,000,556
2021-08-18 $47.12 $47.40 $46.74 $46.76 $46.53 519,839
2021-08-17 $47.41 $47.43 $46.72 $47.21 $46.98 736,133
2021-08-16 $47.67 $47.86 $47.40 $47.78 $47.55 376,304
2021-08-13 $48.04 $48.07 $47.82 $47.89 $47.66 406,641
2021-08-12 $48.06 $48.10 $47.74 $47.98 $47.75 395,212
2021-08-11 $47.77 $48.07 $47.47 $48.05 $47.82 587,826
2021-08-10 $47.60 $47.82 $47.38 $47.68 $47.45 425,525
2021-08-09 $47.58 $47.67 $47.23 $47.51 $47.28 364,601
2021-08-06 $47.68 $47.90 $47.47 $47.63 $47.40 417,905
2021-08-05 $47.14 $47.49 $47.14 $47.42 $47.19 363,781
2021-08-04 $47.24 $47.51 $46.98 $46.99 $46.76 526,220
2021-08-03 $47.31 $47.47 $46.80 $47.45 $47.22 692,150
2021-08-02 $47.62 $48.08 $47.14 $47.16 $46.93 736,646
2021-07-30 $47.20 $47.78 $47.19 $47.36 $47.13 478,176
2021-07-29 $47.24 $47.71 $47.22 $47.42 $47.19 1,053,114
2021-07-28 $46.81 $47.21 $46.34 $46.94 $46.71 591,549
2021-07-27 $46.68 $46.70 $46.30 $46.61 $46.38 563,422
2021-07-26 $46.83 $47.15 $46.74 $46.87 $46.64 428,485
2021-07-23 $46.68 $46.86 $46.39 $46.82 $46.59 465,771
2021-07-22 $46.81 $46.81 $46.19 $46.40 $46.17 551,905
2021-07-21 $46.59 $47.06 $46.57 $46.88 $46.65 638,813
2021-07-20 $45.16 $46.53 $45.05 $46.32 $46.09 836,181
2021-07-19 $45.05 $45.42 $44.64 $45.05 $44.83 4,491,852
2021-07-16 $46.72 $46.75 $45.80 $45.83 $45.61 671,410
2021-07-15 $46.32 $46.58 $46.03 $46.41 $46.18 844,473
2021-07-14 $47.05 $47.28 $46.46 $46.54 $46.31 1,542,792
2021-07-13 $47.30 $47.38 $46.78 $46.81 $46.58 576,054
2021-07-12 $47.25 $47.57 $47.07 $47.52 $47.29 435,950
2021-07-09 $46.85 $47.43 $46.82 $47.39 $47.16 564,676
2021-07-08 $46.18 $46.84 $45.86 $46.40 $46.17 747,776
2021-07-07 $46.86 $47.17 $46.53 $47.00 $46.77 1,505,977
2021-07-06 $47.50 $47.50 $46.54 $46.92 $46.69 570,904
2021-07-02 $47.69 $47.73 $47.31 $47.46 $47.23 536,148
2021-07-01 $47.40 $47.73 $47.32 $47.61 $47.38 607,655
2021-06-30 $47.08 $47.30 $47.05 $47.21 $46.98 499,680
2021-06-29 $47.40 $47.57 $47.10 $47.19 $46.96 561,060
2021-06-28 $47.76 $47.76 $47.01 $47.24 $47.01 446,097
2021-06-25 $47.43 $47.79 $47.34 $47.75 $47.52 558,894
2021-06-24 $47.16 $47.34 $46.91 $47.30 $47.07 461,703
2021-06-23 $46.91 $47.09 $46.83 $46.87 $46.64 411,026
2021-06-22 $46.70 $46.95 $46.40 $46.83 $46.60 566,314
2021-06-21 $46.00 $46.82 $46.00 $46.74 $46.51 1,171,511
2021-06-18 $46.18 $46.46 $45.84 $45.87 $45.49 808,461
2021-06-17 $47.49 $47.55 $46.38 $46.79 $46.40 705,214
2021-06-16 $47.79 $47.85 $47.27 $47.53 $47.14 973,115
2021-06-15 $47.93 $47.97 $47.50 $47.83 $47.43 758,525
2021-06-14 $48.38 $48.40 $47.73 $47.89 $47.49 488,833
2021-06-11 $48.08 $48.32 $48.04 $48.30 $47.90 561,801
2021-06-10 $48.23 $48.31 $47.82 $47.96 $47.56 488,312
2021-06-09 $48.35 $48.35 $47.95 $47.97 $47.57 643,598
2021-06-08 $47.94 $48.34 $47.66 $48.28 $47.88 616,653
2021-06-07 $47.98 $48.03 $47.74 $47.84 $47.44 610,962
2021-06-04 $47.92 $47.96 $47.62 $47.91 $47.51 660,344
2021-06-03 $47.66 $47.75 $47.27 $47.64 $47.25 764,664
2021-06-02 $48.29 $48.29 $47.80 $47.90 $47.50 3,412,062
2021-06-01 $48.25 $48.25 $47.91 $48.17 $47.77 784,528
2021-05-28 $48.07 $48.07 $47.64 $47.87 $47.47 609,996
2021-05-27 $47.83 $47.96 $47.74 $47.84 $47.44 721,124
2021-05-26 $47.22 $47.55 $47.17 $47.55 $47.16 640,941
2021-05-25 $47.62 $47.78 $47.04 $47.08 $46.69 551,075
2021-05-24 $47.43 $47.60 $47.22 $47.43 $47.04 576,220
2021-05-21 $47.45 $47.61 $47.03 $47.19 $46.80 583,927
2021-05-20 $47.00 $47.22 $46.71 $47.09 $46.70 811,126
2021-05-19 $46.49 $46.90 $46.15 $46.90 $46.51 1,295,678
2021-05-18 $47.74 $47.80 $47.18 $47.20 $46.81 934,484
2021-05-17 $47.57 $47.75 $47.20 $47.71 $47.31 776,116
2021-05-14 $47.34 $47.82 $47.15 $47.75 $47.35 921,343
2021-05-13 $46.21 $47.17 $46.18 $46.97 $46.58 1,716,200
2021-05-12 $47.24 $47.53 $46.07 $46.09 $45.71 1,841,767
2021-05-11 $47.14 $47.81 $47.03 $47.56 $47.17 2,093,285
2021-05-10 $48.66 $48.75 $47.98 $47.99 $47.59 1,138,814
2021-05-07 $47.98 $48.60 $47.83 $48.58 $48.18 517,846
2021-05-06 $47.88 $48.06 $47.32 $48.06 $47.66 942,844
2021-05-05 $48.09 $48.10 $47.48 $47.82 $47.42 817,600
2021-05-04 $47.72 $47.90 $47.37 $47.90 $47.50 1,216,922
2021-05-03 $48.16 $48.36 $47.91 $48.05 $47.65 967,435
2021-04-30 $48.08 $48.21 $47.70 $47.78 $47.38 1,099,153
2021-04-29 $48.76 $48.76 $48.07 $48.44 $48.04 1,229,338
2021-04-28 $48.41 $48.56 $48.29 $48.42 $48.02 1,026,257
2021-04-27 $48.41 $48.54 $48.19 $48.43 $48.03 767,357
2021-04-26 $48.40 $48.50 $48.25 $48.35 $47.95 891,931
2021-04-23 $47.48 $48.31 $47.46 $48.14 $47.74 1,214,619
2021-04-22 $47.64 $47.93 $47.19 $47.34 $46.95 1,209,349
2021-04-21 $46.69 $47.57 $46.57 $47.55 $47.16 766,493
2021-04-20 $47.27 $47.40 $46.45 $46.75 $46.36 965,470
2021-04-19 $47.65 $47.73 $47.15 $47.42 $47.03 1,258,864
2021-04-16 $47.61 $47.81 $47.43 $47.71 $47.31 724,001
2021-04-15 $47.38 $47.38 $46.94 $47.35 $46.96 708,440
2021-04-14 $46.80 $47.39 $46.79 $47.01 $46.62 1,040,708
2021-04-13 $46.96 $47.02 $46.48 $46.76 $46.37 528,974
2021-04-12 $46.78 $47.02 $46.63 $46.96 $46.57 472,587
2021-04-09 $46.56 $46.83 $46.46 $46.80 $46.41 618,857
2021-04-08 $46.56 $46.61 $46.11 $46.59 $46.20 647,402
2021-04-07 $46.75 $46.80 $46.25 $46.39 $46.01 659,098
2021-04-06 $46.77 $47.07 $46.66 $46.75 $46.36 1,107,088
2021-04-05 $46.89 $46.90 $46.42 $46.72 $46.33 1,005,637
2021-04-01 $46.05 $46.40 $45.95 $46.40 $46.02 1,098,113
2021-03-31 $45.91 $46.14 $45.68 $45.76 $45.38 893,071
2021-03-30 $45.18 $45.81 $45.08 $45.71 $45.33 836,445
2021-03-29 $45.75 $46.18 $45.04 $45.18 $44.81 1,171,735
2021-03-26 $45.28 $46.03 $45.11 $46.03 $45.65 1,037,104
2021-03-25 $43.76 $45.13 $43.49 $44.98 $44.61 1,430,066
2021-03-24 $44.68 $45.13 $44.05 $44.05 $43.69 1,270,450
2021-03-23 $45.25 $45.37 $44.13 $44.31 $43.94 1,341,881
2021-03-22 $45.83 $45.86 $45.33 $45.52 $45.14 842,390
2021-03-19 $45.80 $46.29 $45.44 $45.91 $45.40 2,902,499
2021-03-18 $46.60 $47.04 $45.78 $45.89 $45.38 945,077
2021-03-17 $46.31 $46.81 $46.04 $46.81 $46.29 762,526
2021-03-16 $47.10 $47.10 $46.31 $46.49 $45.98 889,648
2021-03-15 $46.53 $47.10 $46.38 $47.10 $46.58 845,792
2021-03-12 $45.98 $46.48 $45.93 $46.46 $45.95 876,089
2021-03-11 $45.76 $46.14 $45.57 $46.03 $45.52 1,102,640
2021-03-10 $45.10 $45.52 $45.00 $45.35 $44.85 1,205,188
2021-03-09 $45.01 $45.14 $44.57 $44.74 $44.25 1,277,250
2021-03-08 $44.34 $45.03 $44.11 $44.43 $43.94 1,444,965
2021-03-05 $43.60 $44.18 $42.25 $44.09 $43.60 1,960,448
2021-03-04 $43.94 $44.20 $42.40 $43.07 $42.60 2,361,604
2021-03-03 $44.49 $44.70 $44.01 $44.01 $43.52 1,278,191
2021-03-02 $45.01 $45.01 $44.31 $44.39 $43.90 1,062,179
2021-03-01 $44.62 $45.19 $44.58 $45.02 $44.52 1,026,225
2021-02-26 $43.99 $44.36 $43.25 $43.76 $43.28 1,633,069
2021-02-25 $45.15 $45.25 $43.73 $43.86 $43.38 2,195,464
2021-02-24 $44.48 $45.29 $44.42 $45.23 $44.73 975,470
2021-02-23 $43.99 $44.53 $43.24 $44.40 $43.91 1,571,220
2021-02-22 $44.20 $44.70 $44.19 $44.34 $43.85 635,040
2021-02-19 $44.06 $44.58 $44.05 $44.47 $43.98 575,979
2021-02-18 $44.00 $44.07 $43.61 $43.81 $43.33 570,646
2021-02-17 $44.29 $44.43 $43.89 $44.33 $43.84 1,009,956
2021-02-16 $44.92 $44.98 $44.41 $44.56 $44.07 668,539
2021-02-12 $44.33 $44.67 $44.31 $44.63 $44.14 542,977
2021-02-11 $44.40 $44.60 $43.95 $44.46 $43.97 642,670
2021-02-10 $44.47 $44.57 $43.93 $44.19 $43.70 689,228
2021-02-09 $44.11 $44.40 $43.99 $44.24 $43.75 632,821
2021-02-08 $43.69 $44.13 $43.62 $44.12 $43.63 616,504
2021-02-05 $43.32 $43.47 $43.12 $43.44 $42.96 507,986
2021-02-04 $42.51 $43.03 $42.48 $43.00 $42.53 531,904
2021-02-03 $42.45 $42.55 $42.04 $42.40 $41.93 653,562
2021-02-02 $42.28 $42.45 $42.01 $42.39 $41.92 716,259
2021-02-01 $41.46 $41.94 $41.09 $41.86 $41.40 921,501
2021-01-29 $41.81 $41.88 $40.87 $41.02 $40.57 1,065,834
2021-01-28 $41.81 $42.13 $41.67 $41.82 $41.36 1,068,743
2021-01-27 $41.90 $42.11 $41.32 $41.53 $41.07 1,149,894
2021-01-26 $43.27 $43.34 $42.54 $42.56 $42.09 6,436,345
2021-01-25 $43.12 $43.52 $42.58 $43.00 $42.53 1,001,809
2021-01-22 $42.66 $43.19 $42.60 $43.16 $42.68 491,140
2021-01-21 $43.43 $43.45 $42.97 $43.00 $42.53 526,735
2021-01-20 $43.07 $43.31 $42.99 $43.27 $42.79 742,514
2021-01-19 $42.87 $42.94 $42.65 $42.85 $42.38 594,738
2021-01-15 $42.43 $42.65 $42.02 $42.47 $42.00 1,228,081
2021-01-14 $42.75 $43.16 $42.75 $42.93 $42.46 654,977
2021-01-13 $42.84 $42.92 $42.48 $42.51 $42.04 505,736
2021-01-12 $42.57 $42.97 $42.53 $42.91 $42.44 770,264
2021-01-11 $41.88 $42.55 $41.84 $42.44 $41.97 1,230,166
2021-01-08 $42.64 $42.66 $41.87 $42.35 $41.88 818,877
2021-01-07 $42.23 $42.48 $42.13 $42.43 $41.96 927,050
2021-01-06 $40.68 $42.22 $40.66 $41.96 $41.50 1,240,535
2021-01-05 $39.73 $40.53 $39.73 $40.36 $39.91 946,505
2021-01-04 $40.65 $40.65 $39.44 $39.79 $39.35 2,271,230
2020-12-31 $40.33 $40.58 $40.06 $40.40 $39.95 542,452
2020-12-30 $40.11 $40.59 $40.11 $40.33 $39.89 663,307
2020-12-29 $40.60 $40.64 $39.81 $39.99 $39.55 740,682
2020-12-28 $40.93 $41.00 $40.43 $40.46 $40.01 755,516
2020-12-24 $40.58 $40.58 $40.32 $40.57 $40.12 387,680
2020-12-23 $40.35 $40.60 $40.35 $40.49 $40.04 539,875
2020-12-22 $40.06 $40.23 $39.90 $40.16 $39.72 764,213
2020-12-21 $39.55 $40.01 $39.24 $39.93 $39.49 1,105,017
2020-12-18 $40.49 $40.61 $40.04 $40.19 $39.58 758,591
2020-12-17 $40.22 $40.41 $40.10 $40.41 $39.80 608,736
2020-12-16 $40.28 $40.29 $39.87 $40.08 $39.47 755,432
2020-12-15 $39.60 $40.21 $39.50 $40.21 $39.60 659,090
2020-12-14 $39.75 $39.91 $39.28 $39.30 $38.70 1,037,832
2020-12-11 $39.23 $39.64 $39.05 $39.39 $38.79 561,086
2020-12-10 $39.12 $39.53 $39.00 $39.49 $38.89 681,583
2020-12-09 $39.70 $39.81 $39.13 $39.39 $38.79 1,140,543
2020-12-08 $39.09 $39.59 $39.04 $39.53 $38.93 897,409
2020-12-07 $39.40 $39.42 $39.17 $39.33 $38.73 493,094
2020-12-04 $38.89 $39.46 $38.89 $39.44 $38.84 674,002
2020-12-03 $38.57 $38.97 $38.50 $38.74 $38.15 761,911
2020-12-02 $38.41 $38.58 $38.20 $38.52 $37.94 701,682
2020-12-01 $38.53 $38.79 $38.42 $38.58 $38.00 1,106,975
2020-11-30 $38.66 $38.75 $38.05 $38.12 $37.54 1,021,094
2020-11-27 $38.74 $38.83 $38.61 $38.76 $38.17 278,740
2020-11-25 $38.87 $38.87 $38.48 $38.70 $38.11 624,392
2020-11-24 $38.75 $39.07 $38.61 $38.94 $38.35 742,429
2020-11-23 $38.05 $38.48 $37.95 $38.33 $37.75 593,712
2020-11-20 $37.66 $37.83 $37.53 $37.73 $37.16 613,739
2020-11-19 $37.42 $37.78 $37.21 $37.74 $37.17 553,773
2020-11-18 $38.11 $38.11 $37.43 $37.44 $36.87 924,352
2020-11-17 $37.53 $38.07 $37.27 $37.94 $37.37 621,050
2020-11-16 $37.72 $37.87 $37.43 $37.87 $37.30 742,092
2020-11-13 $36.65 $37.19 $36.65 $37.12 $36.56 729,238
2020-11-12 $36.76 $36.80 $36.08 $36.35 $35.80 1,305,941
2020-11-11 $37.24 $37.24 $36.74 $37.00 $36.44 551,258
2020-11-10 $36.70 $37.14 $36.50 $37.04 $36.48 1,709,955
2020-11-09 $37.75 $38.09 $36.57 $36.59 $36.04 2,636,834
2020-11-06 $35.83 $35.91 $35.51 $35.58 $35.04 749,063
2020-11-05 $35.22 $35.85 $35.20 $35.77 $35.23 1,157,843
2020-11-04 $34.44 $35.24 $34.32 $34.79 $34.26 1,488,478
2020-11-03 $34.43 $34.91 $34.36 $34.77 $34.24 1,033,868
2020-11-02 $33.74 $34.04 $33.60 $34.01 $33.49 623,677
2020-10-30 $33.43 $33.59 $32.92 $33.34 $32.83 1,416,692
2020-10-29 $33.22 $33.78 $32.98 $33.61 $33.10 1,057,733
2020-10-28 $33.50 $33.77 $33.24 $33.24 $32.74 1,007,271
2020-10-27 $34.64 $34.68 $34.16 $34.17 $33.65 480,998
2020-10-26 $34.97 $34.98 $34.23 $34.65 $34.13 834,471
2020-10-23 $35.31 $35.47 $35.01 $35.38 $34.84 579,183
2020-10-22 $34.65 $35.17 $34.57 $35.15 $34.62 534,500
2020-10-21 $34.86 $35.02 $34.58 $34.59 $34.07 779,153
2020-10-20 $34.88 $35.18 $34.76 $34.80 $34.27 752,682
2020-10-19 $35.17 $35.33 $34.57 $34.64 $34.12 623,080
2020-10-16 $35.25 $35.32 $35.04 $35.05 $34.52 431,044
2020-10-15 $34.41 $35.20 $34.33 $35.14 $34.61 777,822
2020-10-14 $35.00 $35.26 $34.79 $34.80 $34.27 720,039
2020-10-13 $35.04 $35.14 $34.89 $34.98 $34.45 526,621
2020-10-12 $35.19 $35.30 $35.03 $35.25 $34.72 364,759
2020-10-09 $35.18 $35.28 $34.91 $35.03 $34.50 817,321
2020-10-08 $34.87 $34.94 $34.66 $34.91 $34.38 553,426
2020-10-07 $34.36 $34.67 $34.34 $34.58 $34.06 957,699
2020-10-06 $34.30 $34.77 $33.89 $33.96 $33.45 1,247,354
2020-10-05 $33.68 $34.14 $33.68 $34.12 $33.60 476,432
2020-10-02 $32.43 $33.51 $32.43 $33.37 $32.86 1,264,399
2020-10-01 $32.81 $33.07 $32.66 $33.07 $32.57 765,932
2020-09-30 $32.51 $32.96 $32.38 $32.63 $32.14 905,829
2020-09-29 $32.61 $32.71 $32.22 $32.43 $31.94 557,877
2020-09-28 $32.27 $32.68 $32.27 $32.62 $32.13 530,554
2020-09-25 $31.26 $31.94 $31.23 $31.87 $31.39 809,227
2020-09-24 $31.36 $31.83 $30.99 $31.42 $30.94 1,273,373
2020-09-23 $32.15 $32.40 $31.41 $31.41 $30.93 744,639
2020-09-22 $32.03 $32.22 $31.78 $32.13 $31.64 906,806
2020-09-21 $32.07 $32.09 $31.54 $31.92 $31.44 1,017,609
2020-09-18 $33.27 $33.34 $32.55 $32.81 $32.22 771,506
2020-09-17 $32.86 $33.28 $32.77 $33.17 $32.57 1,167,967
2020-09-16 $33.40 $33.77 $33.32 $33.37 $32.77 666,695
2020-09-15 $33.47 $33.54 $33.20 $33.26 $32.66 662,897
2020-09-14 $32.93 $33.30 $32.84 $33.24 $32.64 483,576
2020-09-11 $32.80 $32.82 $32.31 $32.58 $31.99 1,258,656
2020-09-10 $33.21 $33.39 $32.61 $32.63 $32.04 1,578,896
2020-09-09 $32.90 $33.18 $32.74 $33.04 $32.45 958,353
2020-09-08 $32.91 $33.05 $32.47 $32.59 $32.00 1,418,682
2020-09-04 $33.78 $33.86 $32.68 $33.31 $32.71 1,310,441
2020-09-03 $34.38 $34.44 $33.29 $33.49 $32.89 769,588
2020-09-02 $34.23 $34.61 $34.02 $34.54 $33.92 477,140
2020-09-01 $33.80 $34.10 $33.52 $34.10 $33.49 607,125
2020-08-31 $34.15 $34.15 $33.82 $33.83 $33.22 307,374
2020-08-28 $34.11 $34.19 $33.93 $34.19 $33.58 461,016
2020-08-27 $33.92 $34.15 $33.82 $33.98 $33.37 402,286
2020-08-26 $34.02 $34.02 $33.79 $33.87 $33.26 333,138
2020-08-25 $34.12 $34.17 $33.72 $33.97 $33.36 583,400
2020-08-24 $33.78 $34.04 $33.61 $34.04 $33.43 428,649
2020-08-21 $33.50 $33.65 $33.40 $33.52 $32.92 354,455
2020-08-20 $33.54 $33.80 $33.45 $33.61 $33.01 444,995
2020-08-19 $34.06 $34.14 $33.79 $33.85 $33.24 436,254
2020-08-18 $34.33 $34.33 $33.93 $33.99 $33.38 463,030
2020-08-17 $34.29 $34.41 $34.18 $34.30 $33.68 356,566
2020-08-14 $34.12 $34.39 $34.07 $34.22 $33.61 414,043
2020-08-13 $34.23 $34.46 $34.14 $34.29 $33.67 418,659
2020-08-12 $34.49 $34.51 $34.18 $34.36 $33.74 364,082
2020-08-11 $34.45 $34.67 $34.06 $34.14 $33.53 898,276
2020-08-10 $34.08 $34.32 $34.07 $34.15 $33.54 410,501
2020-08-07 $33.48 $34.01 $33.44 $34.00 $33.39 695,811
2020-08-06 $33.64 $33.76 $33.47 $33.59 $32.99 563,638
2020-08-05 $33.47 $33.71 $33.37 $33.68 $33.08 568,498
2020-08-04 $32.94 $33.23 $32.89 $33.22 $32.62 701,950
2020-08-03 $32.87 $33.12 $32.70 $33.05 $32.46 804,134
2020-07-31 $32.87 $32.89 $32.20 $32.67 $32.08 692,546
2020-07-30 $32.69 $32.96 $32.42 $32.92 $32.33 1,448,208
2020-07-29 $32.60 $33.18 $32.60 $33.12 $32.53 677,292
2020-07-28 $32.61 $32.78 $32.39 $32.41 $31.83 461,487
2020-07-27 $32.49 $32.75 $32.30 $32.75 $32.16 679,326
2020-07-24 $32.56 $32.67 $32.36 $32.45 $31.87 925,453
2020-07-23 $32.62 $33.09 $32.43 $32.71 $32.12 1,039,078
2020-07-22 $32.28 $32.67 $32.28 $32.64 $32.05 792,355
2020-07-21 $32.28 $32.63 $32.24 $32.41 $31.83 857,090
2020-07-20 $32.16 $32.23 $31.90 $32.02 $31.44 888,327
2020-07-17 $32.17 $32.31 $31.99 $32.20 $31.62 649,607
2020-07-16 $32.02 $32.22 $31.86 $32.08 $31.50 1,120,370
2020-07-15 $31.90 $32.29 $31.77 $32.21 $31.63 1,215,689
2020-07-14 $30.70 $31.27 $30.55 $31.26 $30.70 2,117,521
2020-07-13 $31.35 $31.66 $30.74 $30.77 $30.22 1,778,912
2020-07-10 $30.63 $31.09 $30.58 $31.09 $30.53 1,286,658
2020-07-09 $31.16 $31.19 $30.27 $30.67 $30.12 1,220,500
2020-07-08 $30.96 $31.25 $30.74 $31.11 $30.55 872,603
2020-07-07 $31.26 $31.42 $30.89 $30.90 $30.35 846,865
2020-07-06 $31.81 $31.90 $31.39 $31.51 $30.94 1,578,597
2020-07-02 $31.59 $31.78 $31.11 $31.18 $30.62 1,138,526
2020-07-01 $31.28 $31.46 $30.92 $31.04 $30.48 1,242,490
2020-06-30 $30.76 $31.36 $30.76 $31.25 $30.69 1,041,208
2020-06-29 $30.42 $30.92 $30.13 $30.87 $30.32 1,245,655
2020-06-26 $30.55 $30.61 $30.06 $30.14 $29.60 1,392,197
2020-06-25 $30.19 $30.75 $29.97 $30.74 $30.19 980,972
2020-06-24 $31.11 $31.11 $30.02 $30.35 $29.80 1,712,313
2020-06-23 $31.81 $31.81 $31.36 $31.40 $30.84 642,466
2020-06-22 $31.17 $31.43 $30.77 $31.38 $30.82 991,853
2020-06-19 $32.04 $32.04 $31.14 $31.40 $30.71 1,216,591
2020-06-18 $31.36 $31.86 $31.31 $31.56 $30.87 520,794
2020-06-17 $32.17 $32.17 $31.57 $31.62 $30.92 612,645
2020-06-16 $32.61 $32.61 $31.55 $32.07 $31.36 1,112,778
2020-06-15 $30.03 $31.58 $29.89 $31.44 $30.75 1,060,263
2020-06-12 $31.39 $31.55 $30.08 $30.96 $30.28 2,282,363
2020-06-11 $31.32 $31.49 $30.25 $30.31 $29.64 2,057,294
2020-06-10 $33.51 $33.51 $32.56 $32.65 $31.93 3,025,557
2020-06-09 $33.71 $33.76 $33.31 $33.51 $32.77 1,371,486
2020-06-08 $33.98 $34.21 $33.87 $34.21 $33.46 1,164,937
2020-06-05 $33.89 $34.11 $33.50 $33.57 $32.83 1,179,385
2020-06-04 $32.37 $32.68 $32.16 $32.53 $31.81 1,305,834
2020-06-03 $32.06 $32.63 $32.06 $32.52 $31.80 1,042,809
2020-06-02 $31.56 $31.72 $31.36 $31.64 $30.94 989,953
2020-06-01 $31.11 $31.55 $30.92 $31.36 $30.67 795,102
2020-05-29 $30.97 $31.15 $30.58 $30.98 $30.30 2,062,680
2020-05-28 $31.95 $31.95 $31.05 $31.15 $30.46 1,067,503
2020-05-27 $31.43 $31.63 $30.68 $31.63 $30.93 1,808,350
2020-05-26 $30.79 $31.02 $30.73 $30.78 $30.10 840,636
2020-05-22 $29.80 $29.84 $29.47 $29.78 $29.12 1,703,173
2020-05-21 $29.64 $29.90 $29.44 $29.77 $29.12 716,038
2020-05-20 $29.52 $29.83 $29.52 $29.65 $29.00 742,789
2020-05-19 $29.37 $29.66 $29.01 $29.04 $28.40 1,024,044
2020-05-18 $28.88 $29.56 $28.82 $29.42 $28.77 1,003,530
2020-05-15 $27.25 $27.81 $27.10 $27.73 $27.12 580,105
2020-05-14 $26.67 $27.52 $26.20 $27.52 $26.91 1,175,421
2020-05-13 $27.97 $27.97 $26.93 $27.23 $26.63 1,002,500
2020-05-12 $29.35 $29.42 $28.16 $28.18 $27.56 1,467,289
2020-05-11 $29.05 $29.45 $28.83 $29.22 $28.58 990,018
2020-05-08 $28.86 $29.47 $28.82 $29.43 $28.78 942,476
2020-05-07 $28.32 $28.72 $28.32 $28.43 $27.80 1,068,229
2020-05-06 $28.38 $28.44 $27.94 $27.96 $27.34 724,608
2020-05-05 $28.35 $28.78 $28.13 $28.21 $27.59 705,110
2020-05-04 $27.58 $27.95 $27.33 $27.94 $27.33 970,538
2020-05-01 $28.30 $28.30 $27.59 $27.90 $27.29 956,847
2020-04-30 $29.22 $29.30 $28.85 $28.86 $28.23 1,055,099
2020-04-29 $29.41 $30.01 $29.25 $29.82 $29.16 1,131,163
2020-04-28 $28.93 $29.17 $28.33 $28.61 $27.98 828,984
2020-04-27 $27.41 $28.46 $27.41 $28.34 $27.72 736,617
2020-04-24 $26.98 $27.33 $26.71 $27.21 $26.61 3,732,886
2020-04-23 $26.69 $27.23 $26.69 $26.79 $26.20 718,381
2020-04-22 $26.72 $26.80 $26.35 $26.54 $25.96 503,355
2020-04-21 $26.25 $26.50 $25.97 $26.12 $25.55 594,257
2020-04-20 $26.94 $27.38 $26.75 $26.84 $26.25 1,342,002
2020-04-17 $27.36 $27.60 $27.11 $27.40 $26.80 1,355,317
2020-04-16 $26.51 $26.62 $25.96 $26.44 $25.86 1,810,131
2020-04-15 $26.61 $26.73 $26.31 $26.44 $25.86 1,465,399
2020-04-14 $27.57 $27.90 $27.24 $27.55 $26.94 977,408
2020-04-13 $27.70 $27.86 $26.68 $26.95 $26.36 807,018
2020-04-09 $27.50 $28.32 $27.41 $27.83 $27.22 3,854,348
2020-04-08 $25.95 $27.07 $25.74 $26.97 $26.38 828,186
2020-04-07 $26.21 $26.85 $25.60 $25.62 $25.06 1,174,937
2020-04-06 $24.41 $25.40 $24.41 $25.28 $24.72 960,770
2020-04-03 $23.98 $24.24 $23.19 $23.46 $22.94 822,007
2020-04-02 $23.69 $24.65 $23.51 $24.10 $23.57 2,932,502
2020-04-01 $24.21 $24.45 $23.67 $23.84 $23.32 1,011,317
2020-03-31 $25.52 $25.67 $24.94 $25.33 $24.77 826,207
2020-03-30 $25.01 $25.62 $24.52 $25.60 $25.04 2,236,966
2020-03-27 $24.77 $25.57 $24.50 $24.89 $24.34 5,820,043
2020-03-26 $24.58 $25.82 $24.58 $25.76 $25.19 3,572,335
2020-03-25 $23.79 $25.31 $23.25 $24.33 $23.79 4,199,672
2020-03-24 $22.34 $23.69 $22.34 $23.62 $23.10 2,356,396
2020-03-23 $21.93 $21.96 $20.64 $21.39 $20.92 10,958,051
2020-03-20 $23.50 $23.94 $22.10 $22.17 $21.54 2,033,715
2020-03-19 $22.18 $23.55 $21.28 $23.19 $22.54 2,183,731
2020-03-18 $23.20 $23.88 $21.33 $22.41 $21.78 2,773,688
2020-03-17 $24.14 $24.80 $23.13 $24.77 $24.07 1,515,816
2020-03-16 $24.12 $25.25 $23.33 $23.41 $22.75 2,188,323
2020-03-13 $26.44 $27.29 $24.95 $27.27 $26.50 4,041,090
2020-03-12 $25.94 $26.64 $24.73 $25.07 $24.36 2,473,938
2020-03-11 $29.04 $29.18 $27.55 $27.85 $27.06 1,597,956
2020-03-10 $29.70 $29.83 $28.33 $29.83 $28.99 3,935,761
2020-03-09 $29.97 $30.00 $28.13 $28.70 $27.89 1,199,591
2020-03-06 $31.15 $31.86 $30.90 $31.66 $30.77 780,445
2020-03-05 $32.61 $32.71 $31.86 $32.22 $31.31 477,521
2020-03-04 $32.83 $33.44 $32.53 $33.44 $32.50 902,671
2020-03-03 $33.04 $33.55 $32.01 $32.29 $31.38 966,751
2020-03-02 $32.13 $32.99 $31.59 $32.99 $32.06 2,102,913
2020-02-28 $31.55 $32.18 $31.13 $31.92 $31.02 2,890,092
2020-02-27 $33.10 $33.77 $32.50 $32.58 $31.66 880,312
2020-02-26 $34.42 $34.71 $33.78 $33.79 $32.84 835,186
2020-02-25 $35.67 $35.70 $34.27 $34.32 $33.35 697,755
2020-02-24 $35.54 $35.76 $35.38 $35.56 $34.56 429,008
2020-02-21 $36.85 $36.87 $36.55 $36.64 $35.61 223,866
2020-02-20 $36.84 $37.08 $36.60 $37.02 $35.97 325,773
2020-02-19 $36.85 $37.03 $36.81 $36.89 $35.85 198,312
2020-02-18 $36.76 $36.84 $36.52 $36.73 $35.69 206,402
2020-02-14 $36.90 $36.91 $36.71 $36.86 $35.82 198,680
2020-02-13 $36.56 $36.91 $36.55 $36.85 $35.81 2,558,346
2020-02-12 $36.65 $36.75 $36.58 $36.73 $35.69 264,541
2020-02-11 $36.38 $36.63 $36.34 $36.48 $35.45 247,103
2020-02-10 $35.95 $36.21 $35.95 $36.21 $35.19 283,595
2020-02-07 $36.25 $36.25 $35.96 $36.01 $34.99 215,255
2020-02-06 $36.63 $36.63 $36.34 $36.34 $35.31 241,526
2020-02-05 $36.47 $36.57 $36.37 $36.55 $35.52 339,108
2020-02-04 $36.03 $36.26 $35.89 $36.12 $35.10 252,201
2020-02-03 $35.39 $35.80 $35.39 $35.60 $34.59 1,364,958
2020-01-31 $35.79 $35.83 $35.16 $35.23 $34.24 211,788
2020-01-30 $35.75 $35.97 $35.57 $35.97 $34.95 158,320
2020-01-29 $36.20 $36.22 $35.93 $35.94 $34.93 251,501
2020-01-28 $35.94 $36.20 $35.91 $36.09 $35.07 200,867
2020-01-27 $35.63 $35.96 $35.63 $35.73 $34.72 353,679
2020-01-24 $36.67 $36.70 $36.05 $36.24 $35.22 255,033
2020-01-23 $36.54 $36.70 $36.24 $36.65 $35.62 346,357
2020-01-22 $36.67 $36.77 $36.51 $36.55 $35.52 226,045
2020-01-21 $36.67 $36.70 $36.54 $36.56 $35.53 177,962
2020-01-17 $36.98 $36.98 $36.78 $36.80 $35.76 345,157
2020-01-16 $36.70 $36.92 $36.70 $36.89 $35.85 239,083
2020-01-15 $36.33 $36.61 $36.32 $36.47 $35.44 283,847
2020-01-14 $36.20 $36.53 $36.14 $36.39 $35.36 248,820
2020-01-13 $36.02 $36.29 $35.95 $36.27 $35.25 191,357
2020-01-10 $36.08 $36.12 $35.89 $35.99 $34.97 207,316
2020-01-09 $36.16 $36.21 $36.04 $36.12 $35.10 193,437
2020-01-08 $35.96 $36.18 $35.95 $36.03 $35.01 255,844
2020-01-07 $36.02 $36.08 $35.90 $35.99 $34.97 599,787
2020-01-06 $35.88 $36.13 $35.78 $36.11 $35.09 289,977
2020-01-03 $35.89 $36.18 $35.83 $36.13 $35.11 259,899
2020-01-02 $36.44 $36.44 $35.93 $36.27 $35.25 369,322
2019-12-31 $36.11 $36.35 $36.11 $36.23 $35.21 223,889
2019-12-30 $36.15 $36.28 $36.02 $36.17 $35.15 602,025
2019-12-27 $36.37 $36.37 $36.12 $36.19 $35.17 128,592
2019-12-26 $36.29 $36.31 $36.19 $36.29 $35.27 174,676
2019-12-24 $36.29 $36.29 $36.18 $36.21 $35.19 169,992
2019-12-23 $36.27 $36.27 $36.13 $36.22 $35.20 301,678
2019-12-20 $36.31 $36.51 $36.30 $36.43 $35.23 278,374
2019-12-19 $36.18 $36.28 $36.12 $36.27 $35.08 265,758
2019-12-18 $36.17 $36.19 $35.98 $36.15 $34.96 212,259
2019-12-17 $36.06 $36.10 $35.93 $36.07 $34.88 211,285
2019-12-16 $35.94 $36.11 $35.91 $35.92 $34.74 234,390
2019-12-13 $35.82 $36.04 $35.59 $35.68 $34.51 230,390
2019-12-12 $35.56 $36.03 $35.50 $35.93 $34.75 304,832
2019-12-11 $35.48 $35.57 $35.41 $35.51 $34.34 257,724
2019-12-10 $35.50 $35.56 $35.39 $35.46 $34.29 362,505
2019-12-09 $35.59 $35.65 $35.50 $35.51 $34.34 277,532
2019-12-06 $35.56 $35.76 $35.56 $35.65 $34.48 254,860
2019-12-05 $35.28 $35.34 $35.14 $35.26 $34.10 207,962
2019-12-04 $35.06 $35.35 $35.06 $35.18 $34.02 350,088
2019-12-03 $34.78 $34.91 $34.61 $34.88 $33.73 454,336
2019-12-02 $35.43 $35.43 $35.07 $35.07 $33.92 300,803
2019-11-29 $35.69 $35.69 $35.37 $35.39 $34.23 118,002
2019-11-27 $35.60 $35.71 $35.49 $35.69 $34.52 187,018
2019-11-26 $35.44 $35.57 $35.33 $35.47 $34.30 170,849
2019-11-25 $34.97 $35.43 $34.97 $35.40 $34.23 203,280
2019-11-22 $34.82 $34.90 $34.72 $34.83 $33.68 412,485
2019-11-21 $35.00 $35.00 $34.71 $34.76 $33.62 141,778
2019-11-20 $34.96 $35.18 $34.76 $34.96 $33.81 226,826
2019-11-19 $35.11 $35.20 $34.99 $35.12 $33.96 229,685
2019-11-18 $35.10 $35.10 $34.96 $35.05 $33.90 395,042
2019-11-15 $35.16 $35.16 $35.00 $35.14 $33.98 169,521
2019-11-14 $34.90 $35.05 $34.87 $34.96 $33.81 526,463
2019-11-13 $34.86 $34.99 $34.77 $34.92 $33.77 571,760
2019-11-12 $35.05 $35.23 $34.99 $35.04 $33.89 338,800
2019-11-11 $34.92 $35.12 $34.92 $35.05 $33.90 132,115
2019-11-08 $35.02 $35.16 $34.94 $35.16 $34.00 233,088
2019-11-07 $35.25 $35.38 $34.97 $35.08 $33.93 215,260
2019-11-06 $35.18 $35.18 $34.92 $35.02 $33.87 201,622
2019-11-05 $35.17 $35.36 $35.14 $35.18 $34.02 251,751
2019-11-04 $35.10 $35.13 $34.97 $35.10 $33.94 269,905
2019-11-01 $34.60 $34.88 $34.54 $34.88 $33.73 200,845
2019-10-31 $34.56 $34.56 $34.17 $34.36 $33.23 178,568
2019-10-30 $34.75 $34.75 $34.45 $34.66 $33.52 193,723
2019-10-29 $34.56 $34.85 $34.56 $34.77 $33.63 131,976
2019-10-28 $34.58 $34.83 $34.58 $34.67 $33.53 218,646
2019-10-25 $34.13 $34.52 $34.13 $34.43 $33.30 154,902
2019-10-24 $34.29 $34.29 $34.08 $34.24 $33.11 151,728
2019-10-23 $34.22 $34.26 $34.10 $34.25 $33.12 121,824
2019-10-22 $34.22 $34.38 $34.09 $34.21 $33.08 320,831
2019-10-21 $34.27 $34.34 $34.15 $34.19 $33.06 162,725
2019-10-18 $33.97 $34.05 $33.74 $33.96 $32.84 209,250
2019-10-17 $33.83 $34.07 $33.83 $34.03 $32.91 428,233
2019-10-16 $33.60 $33.85 $33.60 $33.70 $32.59 194,405
2019-10-15 $33.52 $33.83 $33.43 $33.72 $32.61 184,181
2019-10-14 $33.50 $33.50 $33.27 $33.42 $32.32 213,001
2019-10-11 $33.37 $33.84 $33.37 $33.55 $32.45 272,032
2019-10-10 $32.77 $33.10 $32.77 $32.95 $31.87 500,519
2019-10-09 $32.84 $32.93 $32.66 $32.82 $31.74 287,801
2019-10-08 $32.88 $32.94 $32.60 $32.63 $31.56 312,597
2019-10-07 $33.25 $33.43 $33.09 $33.20 $32.11 305,647
2019-10-04 $33.02 $33.32 $32.92 $33.30 $32.20 178,465
2019-10-03 $32.72 $32.99 $32.40 $32.98 $31.89 356,490
2019-10-02 $33.05 $33.05 $32.61 $32.82 $31.74 342,947
2019-10-01 $34.00 $34.20 $33.19 $33.26 $32.17 358,802
2019-09-30 $33.79 $34.01 $33.74 $33.89 $32.77 554,271
2019-09-27 $34.06 $34.12 $33.58 $33.70 $32.59 242,344
2019-09-26 $34.16 $34.16 $33.82 $33.96 $32.84 385,004
2019-09-25 $33.75 $34.23 $33.72 $34.19 $33.06 285,754
2019-09-24 $34.25 $34.33 $33.70 $33.78 $32.67 246,162
2019-09-23 $34.04 $34.30 $33.97 $34.19 $33.06 181,602
2019-09-20 $34.38 $34.54 $34.14 $34.27 $33.01 164,393
2019-09-19 $34.55 $34.71 $34.34 $34.38 $33.11 202,026
2019-09-18 $34.58 $34.58 $34.19 $34.49 $33.22 289,950
2019-09-17 $34.63 $34.63 $34.44 $34.61 $33.33 130,378
2019-09-16 $34.62 $34.83 $34.51 $34.71 $33.43 251,042
2019-09-13 $34.72 $34.91 $34.63 $34.66 $33.38 516,367
2019-09-12 $34.67 $34.75 $34.38 $34.62 $33.34 302,774
2019-09-11 $34.13 $34.63 $33.97 $34.63 $33.35 310,885
2019-09-10 $33.75 $34.08 $33.61 $34.08 $32.82 138,819
2019-09-09 $33.60 $33.83 $33.52 $33.81 $32.56 186,034
2019-09-06 $33.55 $33.67 $33.47 $33.50 $32.27 172,393
2019-09-05 $33.33 $33.71 $33.31 $33.55 $32.31 236,257
2019-09-04 $32.86 $32.96 $32.78 $32.94 $31.73 148,175
2019-09-03 $32.71 $32.82 $32.42 $32.54 $31.34 286,149
2019-08-30 $33.08 $33.16 $32.81 $32.99 $31.77 148,162
2019-08-29 $32.79 $33.01 $32.77 $32.93 $31.72 246,731
2019-08-28 $32.05 $32.57 $32.00 $32.46 $31.26 395,088
2019-08-27 $32.65 $32.65 $32.09 $32.09 $30.91 211,927
2019-08-26 $32.41 $32.48 $32.25 $32.47 $31.27 377,819
2019-08-23 $32.96 $33.10 $32.10 $32.18 $30.99 276,946
2019-08-22 $33.22 $33.32 $32.94 $33.14 $31.92 173,460
2019-08-21 $33.21 $33.22 $33.08 $33.15 $31.93 245,271
2019-08-20 $33.12 $33.13 $32.92 $32.93 $31.72 173,317
2019-08-19 $33.23 $33.34 $33.17 $33.21 $31.99 180,274
2019-08-16 $32.38 $32.90 $32.38 $32.88 $31.67 240,912
2019-08-15 $32.37 $32.37 $32.02 $32.21 $31.02 653,202
2019-08-14 $32.71 $32.71 $32.20 $32.26 $31.07 564,842
2019-08-13 $32.77 $33.52 $32.77 $33.23 $32.01 250,196
2019-08-12 $33.16 $33.16 $32.79 $32.88 $31.67 221,073
2019-08-09 $33.65 $33.65 $33.23 $33.33 $32.10 357,579
2019-08-08 $33.26 $33.75 $33.22 $33.75 $32.51 251,365
2019-08-07 $32.65 $33.15 $32.46 $33.07 $31.85 417,480
2019-08-06 $32.82 $33.01 $32.58 $33.01 $31.79 821,787
2019-08-05 $32.99 $32.99 $32.29 $32.62 $31.42 469,194
2019-08-02 $33.73 $33.77 $33.30 $33.56 $32.32 578,157
2019-08-01 $34.45 $34.69 $33.76 $33.92 $32.67 317,959
2019-07-31 $34.78 $34.93 $34.26 $34.43 $33.16 412,136
2019-07-30 $34.27 $34.78 $34.21 $34.78 $33.50 385,973
2019-07-29 $34.64 $34.66 $34.43 $34.50 $33.23 408,434
2019-07-26 $34.35 $34.71 $34.35 $34.65 $33.37 216,351
2019-07-25 $34.62 $34.62 $34.28 $34.33 $33.06 271,844
2019-07-24 $34.05 $34.70 $34.05 $34.66 $33.38 156,968
2019-07-23 $33.94 $34.16 $33.86 $34.14 $32.88 182,113
2019-07-22 $33.93 $34.00 $33.78 $33.82 $32.57 121,612
2019-07-19 $33.99 $34.13 $33.85 $33.85 $32.60 170,812
2019-07-18 $33.80 $34.00 $33.74 $33.93 $32.68 165,359
2019-07-17 $34.14 $34.14 $33.83 $33.85 $32.60 149,480
2019-07-16 $34.03 $34.23 $34.02 $34.09 $32.83 139,535
2019-07-15 $34.25 $34.28 $34.01 $34.06 $32.80 228,438
2019-07-12 $33.98 $34.34 $33.92 $34.27 $33.01 212,462
2019-07-11 $34.06 $34.07 $33.78 $33.92 $32.67 476,336
2019-07-10 $34.20 $34.24 $33.94 $34.04 $32.79 223,513
2019-07-09 $33.90 $34.04 $33.85 $34.04 $32.79 194,743
2019-07-08 $34.23 $34.29 $33.99 $34.06 $32.80 151,248
2019-07-05 $34.15 $34.39 $33.95 $34.39 $33.12 240,207
2019-07-03 $34.10 $34.32 $34.08 $34.30 $33.04 158,294
2019-07-02 $34.15 $34.15 $33.88 $34.01 $32.76 281,613
2019-07-01 $34.46 $34.54 $34.01 $34.18 $32.92 299,462
2019-06-28 $33.73 $34.13 $33.73 $34.07 $32.81 588,070
2019-06-27 $33.31 $33.65 $33.31 $33.62 $32.38 211,546
2019-06-26 $33.28 $33.38 $33.14 $33.14 $31.92 268,570
2019-06-25 $33.46 $33.46 $33.16 $33.19 $31.97 293,411
2019-06-24 $33.71 $33.71 $33.35 $33.36 $32.13 452,329
2019-06-21 $33.96 $33.96 $33.71 $33.81 $32.42 219,216
2019-06-20 $34.11 $34.16 $33.83 $34.02 $32.63 209,712
2019-06-19 $33.77 $33.84 $33.65 $33.81 $32.42 203,280
2019-06-18 $33.52 $33.94 $33.52 $33.71 $32.33 215,756
2019-06-17 $33.40 $33.47 $33.28 $33.32 $31.95 198,114
2019-06-14 $33.55 $33.55 $33.28 $33.31 $31.94 152,616
2019-06-13 $33.46 $33.57 $33.36 $33.53 $32.16 144,061
2019-06-12 $33.32 $33.34 $33.17 $33.27 $31.91 269,574
2019-06-11 $33.61 $33.65 $33.22 $33.34 $31.97 238,850
2019-06-10 $33.26 $33.56 $33.26 $33.32 $31.95 242,868
2019-06-07 $33.12 $33.28 $33.01 $33.15 $31.79 209,080
2019-06-06 $32.93 $33.02 $32.64 $32.96 $31.61 679,797
2019-06-05 $33.01 $33.01 $32.54 $32.90 $31.55 219,443
2019-06-04 $32.32 $32.85 $32.31 $32.84 $31.49 291,501
2019-06-03 $31.76 $32.13 $31.76 $32.02 $30.71 1,294,181
2019-05-31 $31.83 $31.93 $31.65 $31.80 $30.50 736,840
2019-05-30 $32.31 $32.49 $31.99 $32.16 $30.84 424,603
2019-05-29 $32.25 $32.31 $31.99 $32.21 $30.89 473,699
2019-05-28 $32.75 $32.87 $32.42 $32.42 $31.09 202,473
2019-05-24 $32.74 $32.81 $32.58 $32.73 $31.39 176,948
2019-05-23 $32.88 $32.88 $32.36 $32.54 $31.21 209,260
2019-05-22 $33.32 $33.34 $33.07 $33.14 $31.78 193,982
2019-05-21 $33.14 $33.46 $33.14 $33.41 $32.04 323,967
2019-05-20 $33.02 $33.19 $32.93 $32.99 $31.64 179,034
2019-05-17 $33.40 $33.69 $33.21 $33.22 $31.86 453,650
2019-05-16 $33.53 $33.89 $33.53 $33.65 $32.27 173,917
2019-05-15 $33.14 $33.55 $33.14 $33.47 $32.10 338,286
2019-05-14 $33.16 $33.55 $33.12 $33.43 $32.06 255,445
2019-05-13 $33.51 $33.53 $32.96 $33.09 $31.73 339,112
2019-05-10 $33.88 $34.15 $33.46 $34.09 $32.69 347,824
2019-05-09 $33.81 $34.03 $33.50 $33.99 $32.60 238,496
2019-05-08 $34.11 $34.33 $34.04 $34.04 $32.64 250,882
2019-05-07 $34.60 $34.65 $33.98 $34.22 $32.82 271,805
2019-05-06 $34.34 $34.95 $34.34 $34.89 $33.46 164,435
2019-05-03 $34.48 $34.94 $34.48 $34.91 $33.48 181,870
2019-05-02 $34.24 $34.48 $34.03 $34.34 $32.93 285,659
2019-05-01 $34.69 $34.69 $34.27 $34.27 $32.87 254,797
2019-04-30 $34.66 $34.69 $34.35 $34.62 $33.20 268,672
2019-04-29 $34.63 $34.81 $34.63 $34.71 $33.29 205,772
2019-04-26 $34.31 $34.66 $34.31 $34.62 $33.20 311,979
2019-04-25 $34.58 $34.58 $34.11 $34.33 $32.92 178,042
2019-04-24 $34.60 $34.83 $34.60 $34.72 $33.30 549,011
2019-04-23 $34.19 $34.66 $34.19 $34.57 $33.15 576,817
2019-04-22 $34.22 $34.25 $34.01 $34.15 $32.75 324,243
2019-04-18 $34.31 $34.35 $34.09 $34.29 $32.88 268,104
2019-04-17 $34.56 $34.59 $34.15 $34.25 $32.85 352,991
2019-04-16 $34.53 $34.55 $34.39 $34.50 $33.09 355,984
2019-04-15 $34.52 $34.55 $34.34 $34.44 $33.03 191,037
2019-04-12 $34.48 $34.54 $34.34 $34.52 $33.10 201,681
2019-04-11 $34.29 $34.34 $34.18 $34.29 $32.88 196,655
2019-04-10 $33.93 $34.26 $33.93 $34.24 $32.84 191,902
2019-04-09 $34.14 $34.14 $33.80 $33.86 $32.47 340,129
2019-04-08 $34.22 $34.26 $34.05 $34.26 $32.86 323,650
2019-04-05 $34.04 $34.27 $34.04 $34.27 $32.87 191,886
2019-04-04 $33.83 $34.00 $33.78 $33.97 $32.58 475,606
2019-04-03 $33.86 $33.95 $33.68 $33.79 $32.40 266,666
2019-04-02 $33.74 $33.74 $33.48 $33.60 $32.22 382,881
2019-04-01 $33.56 $33.78 $33.49 $33.78 $32.40 243,243
2019-03-29 $33.44 $33.49 $33.21 $33.33 $31.96 197,560
2019-03-28 $33.05 $33.25 $32.89 $33.24 $31.88 168,068
2019-03-27 $32.96 $33.06 $32.62 $32.95 $31.60 236,250
2019-03-26 $32.83 $33.11 $32.75 $32.95 $31.60 170,622
2019-03-25 $32.51 $32.84 $32.34 $32.66 $31.32 238,190
2019-03-22 $33.41 $33.46 $32.56 $32.56 $31.23 277,960
2019-03-21 $33.01 $33.71 $33.01 $33.60 $32.22 202,978
2019-03-20 $33.41 $33.53 $33.00 $33.16 $31.80 469,228
2019-03-19 $33.72 $33.75 $33.36 $33.41 $32.04 331,522
2019-03-18 $33.42 $33.68 $33.39 $33.63 $32.25 229,391
2019-03-15 $33.53 $33.71 $33.41 $33.48 $32.00 223,305
2019-03-14 $33.53 $33.58 $33.37 $33.45 $31.97 161,989
2019-03-13 $33.51 $33.67 $33.48 $33.53 $32.05 209,973
2019-03-12 $33.39 $33.46 $33.28 $33.39 $31.92 165,423
2019-03-11 $33.00 $33.37 $32.95 $33.37 $31.90 152,019
2019-03-08 $32.78 $32.92 $32.70 $32.88 $31.43 287,637
2019-03-07 $33.21 $33.25 $32.89 $32.95 $31.50 225,654
2019-03-06 $33.75 $33.80 $33.26 $33.27 $31.80 224,446
2019-03-05 $33.92 $33.93 $33.76 $33.78 $32.29 407,148
2019-03-04 $34.22 $34.22 $33.67 $33.94 $32.44 205,390
2019-03-01 $34.15 $34.24 $33.90 $34.14 $32.63 257,149
2019-02-28 $34.01 $34.06 $33.83 $33.92 $32.42 193,062
2019-02-27 $33.90 $34.08 $33.84 $34.02 $32.52 204,093
2019-02-26 $34.24 $34.27 $33.98 $33.99 $32.49 342,055
2019-02-25 $34.48 $34.56 $34.26 $34.32 $32.81 263,578
2019-02-22 $34.17 $34.35 $34.14 $34.33 $32.82 268,213
2019-02-21 $34.23 $34.23 $33.96 $34.11 $32.61 289,125
2019-02-20 $34.00 $34.28 $33.95 $34.24 $32.73 365,313
2019-02-19 $33.82 $34.13 $33.82 $34.03 $32.53 402,279
2019-02-15 $33.72 $33.97 $33.67 $33.97 $32.47 524,718
2019-02-14 $33.37 $33.67 $33.29 $33.53 $32.05 559,283
2019-02-13 $33.47 $33.58 $33.34 $33.52 $32.04 206,709
2019-02-12 $33.16 $33.39 $33.16 $33.35 $31.88 137,539
2019-02-11 $32.88 $33.00 $32.74 $33.00 $31.54 340,192
2019-02-08 $32.60 $32.79 $32.49 $32.73 $31.29 178,007
2019-02-07 $32.84 $32.91 $32.54 $32.78 $31.33 258,593
2019-02-06 $33.07 $33.07 $32.87 $32.97 $31.52 101,407
2019-02-05 $32.86 $33.06 $32.84 $33.01 $31.55 228,551
2019-02-04 $32.60 $32.91 $32.47 $32.91 $31.46 302,377
2019-02-01 $32.56 $32.65 $32.44 $32.56 $31.12 373,623
2019-01-31 $32.34 $32.55 $32.22 $32.54 $31.10 196,117
2019-01-30 $32.18 $32.47 $31.98 $32.35 $30.92 392,247
2019-01-29 $32.09 $32.20 $32.02 $32.10 $30.68 184,568
2019-01-28 $32.05 $32.13 $31.84 $32.08 $30.66 278,168
2019-01-25 $31.99 $32.25 $31.99 $32.18 $30.76 193,830
2019-01-24 $31.66 $31.90 $31.55 $31.83 $30.43 298,198
2019-01-23 $31.79 $31.92 $31.38 $31.63 $30.23 325,902
2019-01-22 $32.04 $32.05 $31.52 $31.68 $30.28 580,715
2019-01-18 $32.00 $32.28 $31.89 $32.20 $30.78 850,580
2019-01-17 $31.39 $31.88 $31.39 $31.77 $30.37 256,173
2019-01-16 $31.26 $31.59 $31.26 $31.46 $30.07 572,822
2019-01-15 $31.13 $31.28 $31.02 $31.26 $29.88 309,475
2019-01-14 $31.11 $31.25 $30.98 $31.08 $29.71 205,612
2019-01-11 $31.19 $31.32 $31.03 $31.28 $29.90 212,380
2019-01-10 $30.95 $31.23 $30.77 $31.23 $29.85 381,881
2019-01-09 $30.81 $31.12 $30.78 $31.02 $29.65 295,142
2019-01-08 $30.49 $30.75 $30.30 $30.74 $29.38 458,007
2019-01-07 $29.94 $30.45 $29.77 $30.24 $28.91 429,205
2019-01-04 $29.32 $29.97 $29.27 $29.90 $28.58 368,454
2019-01-03 $29.42 $29.42 $28.81 $28.93 $27.65 2,045,824
2019-01-02 $29.31 $29.54 $28.90 $29.43 $28.13 954,346
2018-12-31 $29.30 $29.43 $29.00 $29.42 $28.12 930,883
2018-12-28 $29.23 $29.59 $28.97 $29.19 $27.90 1,626,675
2018-12-27 $28.57 $29.12 $28.17 $29.12 $27.84 2,744,066
2018-12-26 $27.80 $29.02 $27.66 $29.01 $27.73 2,076,071
2018-12-24 $28.22 $28.35 $27.68 $27.71 $26.49 673,701
2018-12-21 $29.29 $29.52 $28.50 $28.57 $27.15 1,189,580
2018-12-20 $29.44 $29.67 $28.84 $29.15 $27.70 1,740,239
2018-12-19 $30.15 $30.47 $29.44 $29.57 $28.10 1,212,403
2018-12-18 $30.34 $30.59 $30.03 $30.14 $28.64 1,415,680
2018-12-17 $30.69 $30.86 $29.97 $30.11 $28.61 610,136
2018-12-14 $31.08 $31.28 $30.68 $30.81 $29.28 939,288
2018-12-13 $31.71 $31.77 $31.23 $31.26 $29.71 1,047,637
2018-12-12 $31.71 $31.99 $31.61 $31.61 $30.04 927,081
2018-12-11 $31.84 $31.96 $31.19 $31.37 $29.81 1,025,513
2018-12-10 $31.56 $31.67 $31.04 $31.42 $29.86 569,692
2018-12-07 $32.27 $32.45 $31.46 $31.64 $30.07 971,135
2018-12-06 $31.98 $32.30 $31.49 $32.30 $30.69 988,522
2018-12-04 $33.75 $33.75 $32.40 $32.44 $30.83 225,015
2018-12-03 $33.85 $33.88 $33.38 $33.75 $32.07 312,599
2018-11-30 $33.19 $33.51 $33.14 $33.48 $31.81 182,335
2018-11-29 $33.23 $33.45 $33.00 $33.24 $31.59 277,465
2018-11-28 $32.74 $33.31 $32.45 $33.30 $31.64 350,210
2018-11-27 $32.86 $32.86 $32.56 $32.63 $31.01 490,506
2018-11-26 $32.71 $32.99 $32.70 $32.88 $31.24 158,407
2018-11-23 $32.30 $32.75 $32.30 $32.52 $30.90 64,256
2018-11-21 $32.42 $32.83 $32.32 $32.55 $30.93 324,545
2018-11-20 $32.38 $32.60 $32.08 $32.21 $30.61 490,599
2018-11-19 $33.15 $33.26 $32.67 $32.79 $31.16 705,278
2018-11-16 $33.00 $33.32 $32.96 $33.23 $31.58 279,427
2018-11-15 $32.55 $33.25 $32.51 $33.18 $31.53 465,006
2018-11-14 $33.40 $33.40 $32.57 $32.81 $31.18 235,799
2018-11-13 $33.07 $33.42 $32.94 $33.02 $31.38 196,382
2018-11-12 $33.53 $33.53 $32.99 $33.00 $31.36 131,494
2018-11-09 $33.87 $33.87 $33.37 $33.58 $31.91 156,171
2018-11-08 $34.02 $34.18 $33.87 $34.01 $32.32 194,902
2018-11-07 $33.80 $34.14 $33.63 $34.14 $32.44 195,088
2018-11-06 $33.42 $33.66 $33.42 $33.65 $31.98 217,230
2018-11-05 $33.33 $33.56 $33.20 $33.43 $31.77 187,208
2018-11-02 $33.43 $33.49 $33.04 $33.34 $31.68 2,071,696
2018-11-01 $32.73 $33.29 $32.69 $33.27 $31.62 638,455
2018-10-31 $32.77 $32.94 $32.59 $32.59 $30.97 496,490
2018-10-30 $32.00 $32.58 $31.92 $32.56 $30.94 995,545
2018-10-29 $32.35 $32.69 $31.59 $31.91 $30.32 734,642
2018-10-26 $32.12 $32.40 $31.55 $32.04 $30.45 469,931
2018-10-25 $32.09 $32.53 $31.94 $32.36 $30.75 1,007,714
2018-10-24 $32.92 $32.93 $31.83 $31.83 $30.25 807,547
2018-10-23 $32.70 $33.10 $32.32 $32.86 $31.23 627,907
2018-10-22 $33.40 $33.45 $33.15 $33.17 $31.52 259,555
2018-10-19 $33.53 $33.77 $33.22 $33.32 $31.66 364,429
2018-10-18 $33.95 $34.04 $33.45 $33.55 $31.88 246,929
2018-10-17 $34.23 $34.23 $33.73 $34.12 $32.42 615,602
2018-10-16 $33.60 $34.24 $33.43 $34.20 $32.50 326,712
2018-10-15 $33.27 $33.69 $33.21 $33.47 $31.81 243,240
2018-10-12 $33.87 $33.87 $32.90 $33.32 $31.66 654,977
2018-10-11 $33.84 $34.03 $33.27 $33.29 $31.63 723,105
2018-10-10 $34.81 $34.81 $33.95 $33.96 $32.27 343,107
2018-10-09 $34.99 $35.14 $34.89 $34.89 $33.15 271,948
2018-10-08 $35.02 $35.15 $34.83 $35.10 $33.35 223,778
2018-10-05 $35.42 $35.45 $34.86 $35.09 $33.34 297,439
2018-10-04 $35.75 $35.75 $35.26 $35.38 $33.62 308,361
2018-10-03 $35.72 $35.94 $35.61 $35.79 $34.01 183,125
2018-10-02 $35.84 $35.89 $35.55 $35.61 $33.84 281,967
2018-10-01 $36.35 $36.35 $35.73 $35.82 $34.04 264,743
2018-09-28 $35.88 $36.26 $35.88 $36.15 $34.35 149,301
2018-09-27 $36.13 $36.20 $35.97 $36.05 $34.26 291,730
2018-09-26 $36.39 $36.39 $35.99 $36.01 $34.22 281,771
2018-09-25 $36.38 $36.43 $36.31 $36.34 $34.53 166,059
2018-09-24 $36.50 $36.59 $36.18 $36.36 $34.55 237,555
2018-09-21 $36.81 $36.92 $36.65 $36.65 $34.69 186,324
2018-09-20 $36.45 $36.80 $36.45 $36.80 $34.83 198,450
2018-09-19 $36.67 $36.82 $36.44 $36.50 $34.55 252,450
2018-09-18 $36.53 $36.75 $36.49 $36.68 $34.72 220,989
2018-09-17 $36.85 $36.90 $36.50 $36.54 $34.59 181,656
2018-09-14 $36.75 $36.94 $36.69 $36.90 $34.93 172,324
2018-09-13 $36.83 $36.83 $36.64 $36.72 $34.76 177,335
2018-09-12 $36.67 $36.72 $36.42 $36.66 $34.70 181,127
2018-09-11 $36.59 $36.77 $36.48 $36.68 $34.72 186,232
2018-09-10 $36.69 $36.79 $36.59 $36.64 $34.68 250,833
2018-09-07 $36.55 $36.74 $36.45 $36.55 $34.60 144,543
2018-09-06 $36.98 $36.98 $36.61 $36.64 $34.68 145,713
2018-09-05 $36.80 $36.85 $36.51 $36.81 $34.84 190,888
2018-09-04 $36.94 $36.98 $36.64 $36.85 $34.88 286,678
2018-08-31 $36.76 $36.97 $36.73 $36.96 $34.98 228,873
2018-08-30 $36.96 $36.99 $36.76 $36.83 $34.86 490,178
2018-08-29 $36.92 $37.03 $36.76 $36.97 $34.99 206,659
2018-08-28 $37.00 $37.00 $36.74 $36.88 $34.91 289,314
2018-08-27 $36.80 $37.08 $36.80 $36.89 $34.92 146,993
2018-08-24 $36.72 $36.80 $36.67 $36.75 $34.79 234,886
2018-08-23 $36.74 $36.75 $36.55 $36.62 $34.66 107,061
2018-08-22 $36.72 $36.82 $36.66 $36.74 $34.78 164,093
2018-08-21 $36.47 $36.81 $36.43 $36.74 $34.78 301,244
2018-08-20 $36.35 $36.44 $36.22 $36.38 $34.44 156,015
2018-08-17 $36.08 $36.27 $35.95 $36.25 $34.31 187,970
2018-08-16 $35.82 $36.21 $35.82 $36.03 $34.10 141,394
2018-08-15 $35.97 $35.98 $35.51 $35.75 $33.84 211,468
2018-08-14 $35.86 $36.19 $35.86 $36.11 $34.18 142,022
2018-08-13 $35.94 $36.04 $35.64 $35.73 $33.82 152,898
2018-08-10 $35.97 $36.10 $35.84 $35.93 $34.01 165,261
2018-08-09 $36.15 $36.24 $36.07 $36.09 $34.16 134,006
2018-08-08 $36.15 $36.15 $35.96 $36.09 $34.16 179,592
2018-08-07 $36.21 $36.32 $36.17 $36.18 $34.25 408,817
2018-08-06 $35.93 $36.10 $35.82 $36.09 $34.16 146,462
2018-08-03 $35.80 $36.02 $35.73 $35.88 $33.96 361,480
2018-08-02 $35.45 $35.89 $35.41 $35.87 $33.95 242,837
2018-08-01 $35.60 $35.64 $35.45 $35.56 $33.66 477,063
2018-07-31 $35.40 $35.73 $35.34 $35.61 $33.71 536,993
2018-07-30 $35.44 $35.56 $35.26 $35.26 $33.38 270,663
2018-07-27 $35.97 $35.99 $35.33 $35.45 $33.56 318,902
2018-07-26 $35.69 $36.00 $35.69 $35.92 $34.00 280,876
2018-07-25 $35.56 $35.68 $35.41 $35.68 $33.77 192,689
2018-07-24 $36.04 $36.04 $35.47 $35.59 $33.69 242,916
2018-07-23 $35.98 $35.98 $35.73 $35.87 $33.95 150,027
2018-07-20 $36.14 $36.14 $35.85 $35.85 $33.93 1,148,416
2018-07-19 $35.85 $36.09 $35.71 $36.06 $34.13 160,923
2018-07-18 $35.74 $35.88 $35.62 $35.87 $33.95 216,076
2018-07-17 $35.58 $35.78 $35.57 $35.75 $33.84 384,288
2018-07-16 $35.76 $35.76 $35.47 $35.57 $33.67 152,236
2018-07-13 $35.68 $35.93 $35.68 $35.75 $33.84 106,331
2018-07-12 $35.85 $35.85 $35.55 $35.76 $33.85 233,332
2018-07-11 $35.76 $35.87 $35.63 $35.65 $33.74 261,518
2018-07-10 $36.16 $36.16 $35.80 $35.96 $34.04 175,308
2018-07-09 $35.89 $36.02 $35.84 $36.02 $34.09 300,965
2018-07-06 $35.42 $35.75 $35.39 $35.70 $33.79 120,964
2018-07-05 $35.33 $35.38 $35.05 $35.38 $33.49 131,921
2018-07-03 $35.12 $35.26 $35.04 $35.06 $33.19 261,553
2018-07-02 $34.77 $34.99 $34.59 $34.99 $33.12 475,422
2018-06-29 $35.06 $35.17 $34.88 $34.88 $33.02 178,642
2018-06-28 $34.69 $34.94 $34.57 $34.86 $33.00 187,619
2018-06-27 $35.29 $35.35 $34.75 $34.75 $32.89 244,753
2018-06-26 $35.10 $35.28 $35.00 $35.19 $33.31 191,005
2018-06-25 $35.51 $35.51 $34.89 $35.07 $33.20 212,651
2018-06-22 $35.74 $35.78 $35.55 $35.58 $33.68 153,571
2018-06-21 $35.98 $35.98 $35.52 $35.58 $33.68 142,660
2018-06-20 $35.82 $35.88 $35.65 $35.86 $33.94 376,494
2018-06-19 $35.46 $35.66 $35.24 $35.64 $33.74 312,509
2018-06-18 $35.52 $35.71 $35.39 $35.70 $33.79 151,024
2018-06-15 $35.61 $35.76 $35.46 $35.70 $33.67 165,934
2018-06-14 $35.78 $35.78 $35.55 $35.75 $33.72 209,876
2018-06-13 $36.00 $36.00 $35.66 $35.66 $33.63 185,954
2018-06-12 $35.93 $35.97 $35.76 $35.88 $33.84 264,119
2018-06-11 $35.87 $35.91 $35.78 $35.84 $33.80 179,084
2018-06-08 $35.60 $35.81 $35.57 $35.80 $33.76 236,069
2018-06-07 $35.75 $35.77 $35.50 $35.64 $33.61 167,033
2018-06-06 $35.49 $35.67 $35.36 $35.67 $33.64 183,865
2018-06-05 $35.26 $35.40 $35.18 $35.40 $33.39 233,701
2018-06-04 $35.22 $35.23 $35.01 $35.22 $33.22 147,275
2018-06-01 $35.14 $35.14 $34.95 $35.01 $33.02 366,880
2018-05-31 $35.22 $35.22 $34.75 $34.79 $32.81 200,776
2018-05-30 $34.85 $35.26 $34.85 $35.18 $33.18 239,474
2018-05-29 $34.54 $34.78 $34.41 $34.66 $32.69 158,967
2018-05-25 $34.71 $34.83 $34.66 $34.75 $32.77 163,138
2018-05-24 $34.71 $34.86 $34.56 $34.82 $32.84 153,940
2018-05-23 $34.66 $34.80 $34.60 $34.79 $32.81 190,463
2018-05-22 $35.10 $35.10 $34.73 $34.76 $32.78 154,666
2018-05-21 $34.84 $35.03 $34.82 $35.01 $33.02 139,833
2018-05-18 $34.71 $34.76 $34.66 $34.67 $32.70 133,898
2018-05-17 $34.62 $34.81 $34.57 $34.71 $32.73 163,202
2018-05-16 $34.31 $34.69 $34.31 $34.57 $32.60 289,972
2018-05-15 $34.18 $34.36 $34.12 $34.28 $32.33 146,361
2018-05-14 $34.53 $34.59 $34.32 $34.35 $32.39 125,115
2018-05-11 $34.46 $34.52 $34.34 $34.44 $32.48 126,209
2018-05-10 $34.20 $34.49 $34.18 $34.38 $32.42 167,637
2018-05-09 $34.05 $34.24 $33.95 $34.16 $32.22 209,606
2018-05-08 $33.84 $33.99 $33.80 $33.99 $32.06 148,081
2018-05-07 $33.74 $33.97 $33.69 $33.81 $31.89 113,306
2018-05-04 $33.02 $33.75 $33.00 $33.61 $31.70 229,766
2018-05-03 $33.22 $33.30 $32.83 $33.19 $31.30 172,891
2018-05-02 $33.33 $33.50 $33.24 $33.27 $31.38 262,409
2018-05-01 $33.16 $33.34 $32.86 $33.31 $31.41 162,259
2018-04-30 $33.63 $33.70 $33.19 $33.19 $31.30 164,838
2018-04-27 $33.64 $33.64 $33.35 $33.52 $31.61 113,821
2018-04-26 $33.60 $33.69 $33.37 $33.55 $31.64 189,857
2018-04-25 $33.45 $33.58 $33.21 $33.43 $31.53 133,918
2018-04-24 $33.84 $33.93 $33.21 $33.46 $31.56 235,661
2018-04-23 $33.76 $33.89 $33.55 $33.69 $31.77 151,936
2018-04-20 $33.83 $33.89 $33.60 $33.69 $31.77 162,844
2018-04-19 $33.96 $34.09 $33.76 $33.87 $31.94 322,553
2018-04-18 $34.05 $34.25 $33.98 $34.10 $32.16 255,168
2018-04-17 $33.92 $34.08 $33.83 $34.00 $32.06 193,238
2018-04-16 $33.47 $33.79 $33.45 $33.72 $31.80 164,904
2018-04-13 $33.55 $33.58 $33.27 $33.38 $31.48 163,610
2018-04-12 $33.50 $33.60 $33.38 $33.49 $31.58 124,141
2018-04-11 $33.20 $33.44 $33.18 $33.32 $31.42 170,134
2018-04-10 $33.23 $33.45 $33.05 $33.35 $31.45 324,769
2018-04-09 $32.96 $33.21 $32.78 $32.79 $30.92 328,541
2018-04-06 $33.32 $33.41 $32.55 $32.80 $30.93 269,811
2018-04-05 $33.44 $33.49 $33.20 $33.44 $31.54 102,566
2018-04-04 $32.41 $33.20 $32.39 $33.12 $31.23 245,328
2018-04-03 $32.62 $32.91 $32.41 $32.81 $30.94 252,445
2018-04-02 $33.12 $33.12 $32.14 $32.34 $30.50 849,562
2018-03-29 $32.86 $33.32 $32.85 $33.16 $31.27 204,761
2018-03-28 $32.76 $32.90 $32.56 $32.71 $30.85 157,340
2018-03-27 $33.32 $33.32 $32.54 $32.67 $30.81 175,086
2018-03-26 $32.92 $33.20 $32.59 $33.20 $31.31 171,215
2018-03-23 $33.15 $33.16 $32.46 $32.48 $30.63 201,489
2018-03-22 $33.76 $33.82 $33.14 $33.14 $31.25 268,860
2018-03-21 $33.97 $34.15 $33.84 $33.94 $32.01 80,789
2018-03-20 $33.90 $33.95 $33.76 $33.83 $31.90 86,831
2018-03-19 $34.00 $34.00 $33.51 $33.80 $31.88 91,273
2018-03-16 $34.03 $34.30 $34.03 $34.24 $32.19 267,938
2018-03-15 $34.15 $34.20 $33.92 $33.99 $31.95 134,681
2018-03-14 $34.45 $34.45 $34.07 $34.12 $32.08 214,842
2018-03-13 $34.63 $34.64 $34.24 $34.31 $32.25 345,670
2018-03-12 $34.48 $34.58 $34.36 $34.48 $32.41 192,085
2018-03-09 $34.11 $34.42 $33.98 $34.41 $32.35 322,844
2018-03-08 $34.00 $34.02 $33.67 $33.85 $31.82 280,227
2018-03-07 $33.57 $33.95 $33.56 $33.90 $31.87 322,535
2018-03-06 $33.56 $33.78 $33.30 $33.78 $31.76 247,077
2018-03-05 $33.02 $33.51 $32.95 $33.42 $31.42 287,928
2018-03-02 $32.48 $33.16 $32.39 $33.12 $31.14 256,225
2018-03-01 $32.81 $33.08 $32.42 $32.70 $30.74 356,696
2018-02-28 $33.43 $33.43 $32.83 $32.83 $30.86 278,905
2018-02-27 $33.79 $33.89 $33.27 $33.27 $31.28 218,465
2018-02-26 $33.70 $33.79 $33.45 $33.78 $31.76 142,964
2018-02-23 $33.35 $33.56 $33.23 $33.56 $31.55 185,370
2018-02-22 $33.34 $33.51 $33.13 $33.16 $31.17 362,823
2018-02-21 $33.28 $33.71 $33.14 $33.14 $31.15 500,072
2018-02-20 $33.34 $33.53 $33.10 $33.20 $31.21 2,139,179
2018-02-16 $33.33 $33.65 $33.32 $33.48 $31.47 347,066
2018-02-15 $33.30 $33.39 $32.95 $33.39 $31.39 249,097
2018-02-14 $32.26 $33.09 $32.20 $33.05 $31.07 318,386
2018-02-13 $32.24 $32.50 $32.10 $32.46 $30.52 190,220
2018-02-12 $32.16 $32.54 $31.90 $32.35 $30.41 118,577
2018-02-09 $32.00 $32.25 $31.17 $32.05 $30.13 221,081
2018-02-08 $32.79 $32.87 $31.72 $31.72 $29.82 156,115
2018-02-07 $32.74 $32.99 $32.53 $32.71 $30.75 209,908
2018-02-06 $31.87 $32.88 $31.59 $32.73 $30.77 729,668
2018-02-05 $33.35 $33.64 $32.44 $32.44 $30.50 508,510
2018-02-02 $34.26 $34.30 $33.65 $33.68 $31.66 212,394
2018-02-01 $34.24 $34.43 $34.12 $34.37 $32.31 210,620
2018-01-31 $34.48 $34.63 $34.18 $34.27 $32.22 205,119
2018-01-30 $34.53 $34.65 $34.32 $34.40 $32.34 200,053
2018-01-29 $34.91 $34.99 $34.73 $34.74 $32.66 157,735
2018-01-26 $34.97 $35.00 $34.74 $35.00 $32.90 158,009
2018-01-25 $34.99 $35.00 $34.69 $34.87 $32.78 193,996
2018-01-24 $35.05 $35.09 $34.71 $34.84 $32.75 234,982
2018-01-23 $34.93 $35.03 $34.79 $34.97 $32.87 150,555
2018-01-22 $34.78 $34.90 $34.72 $34.90 $32.81 215,410
2018-01-19 $34.41 $34.78 $34.41 $34.78 $32.70 641,009
2018-01-18 $34.51 $34.54 $34.34 $34.37 $32.31 1,012,095
2018-01-17 $34.40 $34.62 $34.31 $34.55 $32.48 480,789
2018-01-16 $34.68 $34.77 $34.19 $34.26 $32.21 416,998
2018-01-12 $34.47 $34.60 $34.42 $34.54 $32.47 436,010
2018-01-11 $33.98 $34.44 $33.97 $34.44 $32.38 396,895
2018-01-10 $33.92 $33.99 $33.80 $33.91 $31.88 403,840
2018-01-09 $34.17 $34.17 $34.02 $34.02 $31.98 217,811
2018-01-08 $33.94 $34.10 $33.76 $34.06 $32.02 221,094
2018-01-05 $33.92 $33.97 $33.79 $33.95 $31.92 327,994
2018-01-04 $33.88 $33.90 $33.78 $33.82 $31.79 209,449
2018-01-03 $33.68 $33.77 $33.60 $33.70 $31.68 441,456
2018-01-02 $33.49 $33.90 $33.43 $33.90 $31.87 1,040,836
2017-12-29 $33.64 $33.69 $33.36 $33.36 $31.36 99,834
2017-12-28 $33.52 $33.59 $33.41 $33.59 $31.58 74,196
2017-12-27 $33.51 $33.57 $33.42 $33.46 $31.46 250,520
2017-12-26 $33.45 $33.51 $33.42 $33.46 $31.46 128,142
2017-12-22 $33.49 $33.49 $33.36 $33.44 $31.44 207,016
2017-12-21 $33.45 $33.55 $33.39 $33.48 $31.47 220,896
2017-12-20 $33.48 $33.50 $33.26 $33.39 $31.39 308,219
2017-12-19 $33.58 $33.58 $33.28 $33.32 $31.32 187,131
2017-12-18 $33.38 $33.58 $33.37 $33.50 $31.49 233,234
2017-12-15 $32.86 $33.31 $32.83 $33.13 $31.14 286,974
2017-12-14 $33.38 $33.46 $33.05 $33.09 $30.79 320,521
2017-12-13 $33.33 $33.57 $33.31 $33.39 $31.07 207,682
2017-12-12 $33.46 $33.50 $33.31 $33.31 $30.99 129,128
2017-12-11 $33.51 $33.55 $33.35 $33.39 $31.07 123,578
2017-12-08 $33.49 $33.58 $33.40 $33.46 $31.13 684,053
2017-12-07 $33.20 $33.48 $33.14 $33.39 $31.07 260,231
2017-12-06 $33.28 $33.36 $33.15 $33.18 $30.87 431,266
2017-12-05 $33.68 $33.68 $33.31 $33.32 $31.00 2,067,211
2017-12-04 $33.97 $34.05 $33.59 $33.61 $31.27 197,449
2017-12-01 $33.82 $33.82 $32.80 $33.61 $31.27 906,902
2017-11-30 $33.84 $33.86 $33.64 $33.73 $31.38 159,894
2017-11-29 $33.41 $33.67 $33.41 $33.59 $31.25 235,065
2017-11-28 $33.04 $33.41 $33.00 $33.41 $31.08 92,740
2017-11-27 $33.06 $33.08 $32.94 $32.94 $30.65 153,289
2017-11-24 $33.08 $33.08 $32.99 $33.04 $30.74 51,118
2017-11-22 $33.09 $33.13 $33.00 $33.01 $30.71 110,754
2017-11-21 $32.87 $33.03 $32.84 $33.03 $30.73 180,025
2017-11-20 $32.66 $32.77 $32.60 $32.77 $30.49 107,777
2017-11-17 $32.44 $32.68 $32.43 $32.59 $30.32 150,768
2017-11-16 $32.26 $32.59 $32.23 $32.48 $30.22 354,268
2017-11-15 $32.17 $32.22 $31.90 $32.09 $29.86 141,737
2017-11-14 $32.19 $32.29 $32.15 $32.27 $30.02 169,289
2017-11-13 $32.19 $32.32 $32.07 $32.29 $30.04 65,685
2017-11-10 $32.25 $32.30 $32.20 $32.22 $29.98 97,020
2017-11-09 $32.30 $32.38 $32.01 $32.23 $29.99 194,987
2017-11-08 $32.27 $32.43 $32.16 $32.39 $30.13 85,629
2017-11-07 $32.52 $32.57 $32.16 $32.28 $30.03 111,687
2017-11-06 $32.47 $32.62 $32.46 $32.55 $30.28 54,069
2017-11-03 $32.41 $32.48 $32.33 $32.44 $30.18 348,189
2017-11-02 $32.41 $32.56 $32.30 $32.46 $30.20 205,729
2017-11-01 $32.66 $32.73 $32.27 $32.41 $30.15 167,601
2017-10-31 $32.44 $32.63 $32.41 $32.57 $30.30 74,441
2017-10-30 $32.62 $32.62 $32.25 $32.36 $30.10 111,966
2017-10-27 $32.49 $32.68 $32.36 $32.65 $30.38 157,220
2017-10-26 $32.39 $32.50 $32.22 $32.47 $30.21 932,507
2017-10-25 $32.46 $32.46 $32.08 $32.30 $30.05 63,162
2017-10-24 $32.52 $32.57 $32.44 $32.47 $30.21 92,614
2017-10-23 $32.60 $32.60 $32.39 $32.39 $30.13 36,947
2017-10-20 $32.55 $32.63 $32.50 $32.54 $30.27 69,932
2017-10-19 $32.19 $32.37 $32.09 $32.34 $30.09 42,056
2017-10-18 $32.38 $32.41 $32.30 $32.37 $30.12 18,098
2017-10-17 $32.23 $32.35 $32.21 $32.22 $29.98 16,546
2017-10-16 $32.76 $32.76 $32.26 $32.27 $30.02 3,900
2017-10-13 $96.83 $97.06 $96.83 $97.06 $30.10 14,361
2017-10-12 $96.60 $96.88 $96.60 $96.87 $30.04 4,122
2017-10-11 $96.86 $96.91 $96.69 $96.74 $30.00 10,680
2017-10-10 $96.88 $97.03 $96.59 $96.76 $30.01 44,547
2017-10-09 $96.78 $96.78 $96.26 $96.46 $29.91 24,000
2017-10-06 $96.98 $96.98 $96.71 $96.87 $30.04 8,922
2017-10-05 $96.89 $97.17 $96.65 $96.90 $30.05 10,854
2017-10-04 $96.81 $96.93 $96.52 $96.54 $29.94 9,297
2017-10-03 $96.78 $96.85 $96.26 $96.74 $30.00 32,970
2017-10-02 $96.16 $96.63 $96.08 $96.52 $29.93 32,568
2017-09-29 $95.72 $95.81 $95.72 $95.74 $29.69 5,823
2017-09-28 $95.19 $95.37 $95.07 $95.07 $29.48 16,728
2017-09-27 $94.78 $95.50 $94.14 $95.50 $29.62 9,624
2017-09-26 $93.67 $94.30 $93.67 $94.17 $29.20 27,612
2017-09-25 $93.03 $93.94 $93.03 $93.85 $29.11 63,684
2017-09-22 $93.61 $93.72 $93.56 $93.67 $29.05 34,608
2017-09-21 $93.39 $93.52 $93.39 $93.52 $29.00 1,278
2017-09-20 $93.23 $93.50 $92.90 $93.43 $28.97 8,469
2017-09-19 $93.13 $93.34 $92.94 $93.05 $28.86 37,845
2017-09-18 $92.26 $93.36 $92.26 $93.11 $28.88 27,444
2017-09-15 $92.35 $92.69 $92.16 $92.42 $28.66 26,526
2017-09-14 $92.33 $92.42 $92.33 $92.42 $28.56 12,033
2017-09-13 $92.60 $92.80 $92.60 $92.80 $28.68 2,442
2017-09-12 $92.25 $92.66 $92.25 $92.62 $28.62 12,324
2017-09-11 $91.90 $92.07 $91.72 $91.89 $28.40 6,594
2017-09-08 $90.76 $91.00 $90.76 $90.93 $28.10 2,733
2017-09-07 $90.99 $90.99 $90.44 $90.50 $27.97 20,223
2017-09-06 $90.87 $91.24 $90.77 $91.05 $28.14 15,342
2017-09-05 $91.81 $91.81 $90.54 $90.92 $28.10 9,036
2017-09-01 $91.71 $91.95 $91.71 $91.93 $28.41 40,335
2017-08-31 $90.72 $91.43 $90.72 $91.39 $28.24 13,260
2017-08-30 $90.10 $90.72 $90.10 $90.72 $28.04 10,698
2017-08-29 $89.75 $90.20 $89.75 $90.17 $27.87 13,275
2017-08-28 $90.19 $90.21 $90.10 $90.21 $27.88 4,392
2017-08-25 $90.06 $90.37 $90.06 $90.37 $27.93 2,538
2017-08-24 $89.96 $89.96 $89.96 $89.96 $27.80 1,794
2017-08-23 $90.21 $90.21 $89.91 $90.05 $27.83 13,869
2017-08-22 $89.75 $90.13 $89.75 $90.13 $27.85 8,928
2017-08-21 $89.01 $89.34 $89.01 $89.34 $27.61 3,675
2017-08-18 $88.80 $89.62 $88.80 $88.98 $27.50 13,860
2017-08-17 $90.80 $91.00 $89.87 $89.87 $27.77 4,491
2017-08-16 $91.30 $91.39 $91.30 $91.30 $28.21 7,293
2017-08-15 $90.92 $91.26 $90.77 $91.00 $28.12 8,943
2017-08-14 $90.59 $91.75 $90.59 $91.62 $28.31 3,810
2017-08-11 $90.31 $90.67 $90.31 $90.67 $28.02 2,667
2017-08-10 $90.79 $91.04 $90.27 $90.35 $27.92 5,106
2017-08-09 $91.49 $91.60 $91.49 $91.50 $28.28 7,164
2017-08-08 $92.30 $93.50 $92.30 $92.38 $28.55 4,806
2017-08-07 $92.37 $93.07 $92.37 $92.48 $28.58 6,288
2017-08-04 $92.87 $92.87 $92.50 $92.87 $28.70 5,526
2017-08-03 $92.43 $92.57 $92.40 $92.57 $28.61 22,641
2017-08-02 $92.30 $92.69 $92.30 $92.51 $28.59 10,389
2017-08-01 $93.73 $93.73 $93.10 $93.42 $28.87 23,838
2017-07-31 $92.80 $93.42 $92.80 $93.11 $28.77 5,100
2017-07-28 $93.81 $93.81 $92.94 $93.69 $28.95 15,312
2017-07-27 $93.80 $93.80 $93.19 $93.50 $28.89 10,395
2017-07-26 $95.65 $95.65 $94.01 $94.01 $29.05 3,039
2017-07-25 $94.66 $94.66 $94.61 $94.61 $29.24 1,563
2017-07-24 $94.20 $94.20 $93.69 $94.03 $29.06 5,904
2017-07-21 $93.47 $93.47 $93.47 $93.47 $28.89 1,629
2017-07-20 $93.80 $94.26 $93.80 $94.00 $29.05 25,806
2017-07-19 $93.60 $93.60 $93.60 $93.60 $28.93 9,642
2017-07-18 $94.02 $94.02 $93.08 $93.48 $28.89 5,004
2017-07-17 $94.17 $94.17 $93.20 $93.87 $29.01 15,084
2017-07-14 $93.74 $93.74 $93.15 $93.49 $28.89 8,112
2017-07-13 $92.82 $93.16 $92.80 $93.16 $28.79 5,694
2017-07-12 $92.69 $93.19 $92.69 $93.06 $28.76 4,455
2017-07-11 $91.90 $92.23 $91.80 $91.85 $28.38 15,735
2017-07-10 $92.37 $92.51 $92.20 $92.51 $28.59 10,482
2017-07-07 $92.15 $92.44 $91.84 $92.44 $28.57 8,055
2017-07-06 $92.07 $92.43 $91.84 $91.84 $28.38 9,051
2017-07-05 $94.18 $94.18 $92.63 $93.00 $28.74 6,525
2017-07-03 $93.10 $93.13 $93.10 $93.13 $28.78 1,257
2017-06-30 $92.95 $92.95 $92.95 $92.95 $28.72 1,440
2017-06-29 $93.36 $93.36 $91.82 $92.65 $28.63 13,704
2017-06-28 $92.00 $92.00 $92.00 $92.00 $28.43 1,116
2017-06-27 $92.54 $92.54 $91.75 $92.00 $28.43 4,113
2017-06-26 $93.36 $93.36 $92.34 $92.34 $28.54 4,467
2017-06-23 $91.48 $92.91 $91.43 $91.86 $28.39 19,242
2017-06-22 $91.12 $92.20 $91.12 $91.31 $28.22 64,767
2017-06-21 $92.78 $92.78 $91.48 $91.48 $28.27 4,680
2017-06-20 $91.98 $92.24 $91.98 $92.06 $28.45 2,160
2017-06-19 $92.86 $92.86 $92.66 $92.66 $28.63 148,014
2017-06-16 $92.26 $92.64 $92.26 $92.64 $28.63 6,372
2017-06-15 $93.62 $93.62 $92.57 $92.57 $28.51 83,967
2017-06-14 $93.14 $93.44 $92.87 $93.44 $28.77 3,864
2017-06-13 $93.75 $94.16 $93.40 $94.01 $28.95 3,867
2017-06-12 $92.92 $93.89 $92.92 $93.60 $28.82 26,805
2017-06-09 $93.84 $93.84 $92.88 $93.07 $28.66 6,450
2017-06-08 $92.39 $92.40 $92.38 $92.40 $28.45 78,426
2017-06-07 $92.80 $92.80 $91.62 $91.62 $28.21 4,617
2017-06-06 $91.86 $92.46 $91.86 $92.46 $28.47 8,796
2017-06-05 $92.73 $92.73 $92.05 $92.05 $28.35 11,166
2017-06-02 $92.70 $93.00 $92.64 $93.00 $28.64 6,792
2017-06-01 $91.21 $92.34 $91.21 $92.10 $28.36 9,702
2017-05-31 $90.65 $90.65 $90.61 $90.61 $27.90 1,260
2017-05-30 $91.26 $91.26 $90.62 $90.97 $28.01 5,022
2017-05-26 $91.35 $91.35 $91.34 $91.34 $28.13 2,166
2017-05-25 $91.84 $91.84 $91.50 $91.56 $28.19 11,967
2017-05-24 $91.51 $91.51 $91.04 $91.13 $28.06 3,690
2017-05-23 $90.80 $91.18 $90.80 $90.84 $27.97 10,662
2017-05-22 $90.89 $90.89 $90.89 $90.89 $27.99 507
2017-05-19 $89.68 $90.89 $89.68 $90.89 $27.99 2,598
2017-05-18 $89.05 $90.05 $89.05 $90.05 $27.73 64,434
2017-05-17 $90.34 $90.36 $89.45 $89.60 $27.59 5,106
2017-05-16 $91.56 $91.56 $91.31 $91.31 $28.12 2,142
2017-05-15 $91.68 $91.86 $91.49 $91.49 $28.17 2,430
2017-05-12 $91.19 $91.41 $90.84 $91.07 $28.04 4,878
2017-05-11 $91.25 $91.25 $91.19 $91.19 $28.08 2,007
2017-05-10 $92.01 $92.89 $91.97 $92.28 $28.42 2,631
2017-05-09 $91.64 $92.08 $91.64 $91.91 $28.30 5,064
2017-05-08 $91.43 $91.43 $91.29 $91.29 $28.11 5,295
2017-05-05 $91.50 $91.83 $91.50 $91.83 $28.28 4,533
2017-05-04 $91.47 $91.50 $91.10 $91.42 $28.15 5,127
2017-05-03 $90.95 $91.54 $90.95 $91.54 $28.19 5,877
2017-05-02 $92.32 $92.32 $91.58 $91.95 $28.31 9,354
2017-05-01 $92.06 $92.52 $91.93 $91.95 $28.31 9,933
2017-04-28 $92.45 $92.45 $91.96 $91.97 $28.32 8,382
2017-04-27 $92.75 $92.82 $92.65 $92.65 $28.53 23,295
2017-04-26 $93.03 $93.23 $92.62 $93.23 $28.71 5,334
2017-04-25 $91.60 $92.60 $91.60 $92.53 $28.49 3,786
2017-04-24 $91.65 $92.11 $91.55 $91.66 $28.22 23,643
2017-04-21 $90.88 $91.20 $90.50 $91.11 $28.06 4,599
2017-04-20 $90.72 $91.23 $90.50 $90.92 $28.00 15,786
2017-04-19 $90.64 $90.64 $90.23 $90.45 $27.85 4,020
2017-04-18 $88.92 $90.07 $88.92 $90.07 $27.74 7,050
2017-04-17 $88.98 $89.39 $88.98 $89.39 $27.53 3,417
2017-04-13 $89.74 $89.74 $88.68 $88.89 $27.37 5,454
2017-04-12 $90.50 $90.69 $89.64 $89.64 $27.60 15,207
2017-04-11 $90.00 $90.63 $90.00 $90.55 $27.88 7,953
2017-04-10 $89.80 $90.60 $89.80 $90.05 $27.73 1,917
2017-04-07 $89.57 $90.26 $89.57 $89.80 $27.65 6,663
2017-04-06 $90.33 $90.33 $89.88 $89.96 $27.70 7,578
2017-04-05 $90.73 $90.87 $89.43 $89.53 $27.57 11,592
2017-04-04 $89.71 $90.24 $89.59 $89.62 $27.60 19,689
2017-04-03 $89.79 $90.20 $89.79 $90.20 $27.78 8,535
2017-03-31 $91.18 $91.60 $90.94 $91.09 $28.05 7,680
2017-03-30 $90.57 $91.05 $90.57 $91.05 $28.04 7,929
2017-03-29 $90.35 $90.42 $90.35 $90.42 $27.84 4,851
2017-03-28 $89.35 $90.45 $89.16 $89.90 $27.68 5,847
2017-03-27 $88.70 $89.27 $88.70 $89.27 $27.49 5,157
2017-03-24 $90.31 $90.31 $90.08 $90.08 $27.74 2,346
2017-03-23 $89.77 $90.35 $89.46 $89.71 $27.62 25,821
2017-03-22 $90.09 $90.09 $88.38 $89.12 $27.44 9,498
2017-03-21 $89.49 $89.61 $89.32 $89.61 $27.59 3,873
2017-03-20 $91.78 $91.78 $91.24 $91.38 $28.14 13,806
2017-03-17 $91.62 $91.62 $91.25 $91.25 $28.10 8,526
2017-03-16 $92.00 $92.03 $91.59 $91.86 $28.20 12,468
2017-03-15 $91.34 $91.68 $91.15 $91.68 $28.15 10,458
2017-03-14 $90.15 $90.15 $89.91 $89.91 $27.60 2,982
2017-03-13 $90.74 $90.75 $90.63 $90.75 $27.86 8,289
2017-03-10 $90.75 $90.75 $90.20 $90.67 $27.83 13,593
2017-03-09 $89.97 $90.17 $89.51 $90.15 $27.68 186,678
2017-03-08 $90.99 $91.17 $90.99 $91.17 $27.99 2,463
2017-03-07 $91.22 $91.51 $91.16 $91.42 $28.07 8,304
2017-03-06 $92.37 $92.37 $90.92 $91.45 $28.07 12,969
2017-03-03 $92.10 $92.59 $91.88 $92.03 $28.25 25,851
2017-03-02 $92.72 $92.72 $92.42 $92.42 $28.37 9,936
2017-03-01 $92.72 $93.49 $92.72 $93.49 $28.70 15,786
2017-02-28 $92.66 $92.66 $91.72 $91.80 $28.18 8,958
2017-02-27 $92.46 $92.96 $92.31 $92.86 $28.51 12,771
2017-02-24 $92.55 $92.55 $91.62 $92.09 $28.27 35,949
2017-02-23 $93.41 $93.41 $91.62 $92.62 $28.43 19,215
2017-02-22 $92.82 $92.95 $92.34 $92.95 $28.54 39,813
2017-02-21 $92.81 $93.29 $92.27 $92.94 $28.53 68,472
2017-02-17 $92.39 $93.57 $91.80 $92.23 $28.31 81,453
2017-02-16 $92.16 $92.42 $91.75 $92.20 $28.31 30,804
2017-02-15 $92.43 $92.50 $91.70 $92.00 $28.24 105,363
2017-02-14 $92.40 $92.40 $91.37 $91.89 $28.21 39,042
2017-02-13 $91.91 $92.38 $91.80 $92.21 $28.31 24,450
2017-02-10 $90.99 $91.73 $90.99 $91.57 $28.11 67,998
2017-02-09 $90.26 $91.24 $90.26 $90.90 $27.91 26,175
2017-02-08 $88.96 $90.00 $88.96 $89.78 $27.56 27,705
2017-02-07 $89.75 $90.44 $89.50 $89.50 $27.48 38,526
2017-02-06 $89.94 $90.41 $89.64 $90.18 $27.69 19,716
2017-02-03 $89.82 $90.65 $89.82 $90.65 $27.83 35,019
2017-02-02 $89.49 $90.10 $88.95 $89.36 $27.43 54,258
2017-02-01 $89.46 $89.76 $89.15 $89.38 $27.44 22,476
2017-01-31 $89.26 $89.72 $89.11 $89.72 $27.54 10,917
2017-01-30 $88.95 $89.42 $88.32 $88.87 $27.28 7,404
2017-01-27 $90.21 $90.21 $90.00 $90.00 $27.63 1,650
2017-01-26 $91.47 $91.47 $90.09 $90.50 $27.78 28,698
2017-01-25 $89.87 $90.94 $89.87 $90.86 $27.89 5,043
2017-01-24 $89.38 $90.33 $89.35 $90.01 $27.63 13,686
2017-01-23 $88.84 $88.84 $88.20 $88.61 $27.20 6,675
2017-01-20 $88.51 $88.88 $88.33 $88.77 $27.25 11,490
2017-01-19 $88.46 $88.77 $88.46 $88.77 $27.25 85,758
2017-01-18 $88.49 $89.00 $88.49 $89.00 $27.32 3,885
2017-01-17 $89.10 $89.38 $88.42 $88.72 $27.24 22,788
2017-01-13 $89.57 $90.13 $89.31 $89.76 $27.56 62,097
2017-01-12 $89.68 $89.68 $88.35 $89.42 $27.45 13,272
2017-01-11 $89.17 $89.94 $89.17 $89.85 $27.58 260,862
2017-01-10 $90.46 $90.46 $89.15 $89.34 $27.43 23,760
2017-01-09 $89.06 $89.43 $88.98 $89.00 $27.32 9,438
2017-01-06 $89.79 $89.98 $89.51 $89.51 $27.48 5,847
2017-01-05 $90.32 $90.54 $89.36 $90.13 $27.67 466,134
2017-01-04 $89.92 $91.49 $89.92 $90.56 $27.80 270,552
2017-01-03 $89.47 $89.76 $88.60 $88.97 $27.31 29,457
2016-12-30 $88.82 $88.88 $88.49 $88.75 $27.25 9,966
2016-12-29 $89.12 $89.12 $88.52 $88.52 $27.18 22,071
2016-12-28 $89.74 $89.74 $88.52 $88.77 $27.25 21,030
2016-12-27 $89.61 $89.82 $89.46 $89.50 $27.48 4,452
2016-12-23 $89.32 $89.35 $88.72 $89.35 $27.43 14,472
2016-12-22 $89.72 $89.72 $88.64 $88.77 $27.25 131,433
2016-12-21 $90.00 $90.07 $89.46 $89.93 $27.61 5,805
2016-12-20 $89.64 $89.89 $89.45 $89.45 $27.46 23,859
2016-12-19 $87.76 $89.42 $87.76 $89.40 $27.45 22,278
2016-12-16 $89.50 $89.50 $89.42 $89.42 $27.45 1,059
2016-12-15 $90.00 $90.55 $89.47 $89.76 $27.27 31,821
2016-12-14 $90.60 $90.60 $89.47 $89.47 $27.18 15,402
2016-12-13 $91.19 $91.19 $90.49 $90.54 $27.51 8,325
2016-12-12 $91.32 $91.32 $90.54 $90.69 $27.55 7,320
2016-12-09 $91.65 $91.65 $91.04 $91.06 $27.67 7,383
2016-12-08 $90.51 $91.20 $90.19 $91.20 $27.71 83,646
2016-12-07 $89.27 $90.38 $89.13 $90.38 $27.46 6,576
2016-12-06 $88.62 $89.04 $88.18 $88.34 $26.84 34,854
2016-12-05 $87.18 $88.27 $87.18 $88.21 $26.80 6,231
2016-12-02 $87.03 $87.14 $86.96 $87.14 $26.48 29,319
2016-12-01 $87.03 $87.33 $87.03 $87.33 $26.53 2,034
2016-11-30 $88.00 $88.00 $86.57 $86.57 $26.30 18,141
2016-11-29 $87.59 $87.59 $87.59 $87.59 $26.61 858
2016-11-28 $87.67 $87.67 $87.42 $87.42 $26.56 4,470
2016-11-25 $88.14 $88.14 $88.14 $88.14 $26.78 216
2016-11-23 $87.67 $88.14 $86.85 $88.14 $26.78 35,661
2016-11-22 $87.00 $87.91 $86.45 $87.45 $26.57 23,661
2016-11-21 $86.49 $86.66 $85.77 $86.66 $26.33 75,747
2016-11-18 $85.42 $85.42 $85.42 $85.42 $25.95 822
2016-11-17 $85.86 $86.04 $85.42 $85.42 $25.95 117,639
2016-11-16 $85.47 $85.50 $84.97 $84.97 $25.82 7,296
2016-11-15 $85.02 $85.11 $84.71 $85.11 $25.86 21,678
2016-11-14 $84.79 $84.99 $84.60 $84.96 $25.81 7,638
2016-11-11 $82.76 $83.33 $82.76 $83.33 $25.32 6,018
2016-11-10 $82.64 $82.64 $82.13 $82.13 $24.95 35,664
2016-11-09 $81.27 $81.27 $81.27 $81.27 $24.69 948
2016-11-08 $79.98 $80.45 $79.98 $80.09 $24.33 12,168
2016-11-07 $78.56 $79.76 $78.56 $79.72 $24.22 23,742
2016-11-04 $78.29 $78.71 $78.29 $78.71 $23.91 1,296
2016-11-03 $78.33 $78.33 $78.33 $78.33 $23.80 294
2016-11-02 $77.94 $78.67 $77.94 $78.33 $23.80 7,416
2016-11-01 $79.57 $79.57 $78.72 $78.91 $23.97 4,230
2016-10-31 $79.08 $79.57 $79.08 $79.57 $24.18 3,492
2016-10-28 $79.15 $79.27 $79.14 $79.27 $24.08 4,974
2016-10-27 $79.30 $79.36 $79.06 $79.36 $24.11 3,528
2016-10-26 $80.28 $80.28 $79.91 $80.04 $24.32 1,320
2016-10-25 $80.55 $80.55 $80.53 $80.53 $24.47 3,123
2016-10-24 $80.40 $80.40 $80.40 $80.40 $24.43 417
2016-10-21 $80.58 $80.71 $80.40 $80.40 $24.43 5,469
2016-10-20 $80.84 $80.84 $80.70 $80.70 $24.52 59,823
2016-10-19 $80.90 $81.44 $80.62 $81.44 $24.74 3,489
2016-10-18 $81.00 $81.00 $80.59 $80.87 $24.57 3,228
2016-10-17 $80.50 $80.50 $80.50 $80.50 $24.46 1,974
2016-10-14 $80.88 $80.88 $80.88 $80.88 $24.57 504
2016-10-13 $80.82 $80.82 $80.38 $80.53 $24.47 34,050
2016-10-12 $81.02 $81.02 $81.02 $81.02 $24.62 1,401
2016-10-11 $81.27 $81.27 $80.94 $80.94 $24.59 5,955
2016-10-10 $82.27 $82.27 $82.20 $82.20 $24.97 15,516
2016-10-07 $81.80 $81.94 $81.23 $81.38 $24.73 11,982
2016-10-06 $81.51 $82.03 $81.50 $81.98 $24.91 36,792
2016-10-05 $81.34 $82.12 $81.34 $82.08 $24.94 1,383
2016-10-04 $82.07 $82.08 $81.36 $81.36 $24.72 1,893
2016-10-03 $82.10 $82.10 $81.81 $81.85 $24.87 3,786
2016-09-30 $82.30 $82.30 $82.30 $82.30 $25.00 663
2016-09-29 $82.87 $82.87 $81.97 $81.97 $24.90 3,906
2016-09-28 $81.52 $82.34 $81.52 $82.27 $24.99 3,516
2016-09-27 $81.85 $81.85 $81.70 $81.70 $24.82 1,374
2016-09-26 $82.25 $82.25 $81.78 $81.87 $24.87 2,562
2016-09-23 $82.63 $82.82 $82.63 $82.82 $25.16 1,026
2016-09-22 $82.57 $82.96 $82.57 $82.95 $25.20 112,653
2016-09-21 $80.38 $82.07 $80.38 $82.07 $24.93 10,500
2016-09-20 $81.35 $81.35 $80.66 $80.66 $24.51 3,448,785
2016-09-19 $80.99 $81.52 $80.99 $81.50 $24.76 15,684
2016-09-16 $80.93 $80.93 $80.51 $80.71 $24.52 2,325
2016-09-15 $80.96 $81.19 $80.96 $81.19 $24.56 1,758
2016-09-14 $80.40 $80.58 $80.10 $80.27 $24.28 4,125
2016-09-13 $81.87 $81.87 $80.47 $80.79 $24.44 2,106
2016-09-12 $80.40 $82.18 $80.00 $82.18 $24.86 7,209
2016-09-09 $82.81 $82.81 $81.54 $81.54 $24.67 6,069
2016-09-08 $84.18 $84.18 $83.70 $83.70 $25.32 2,196
2016-09-07 $83.34 $83.66 $83.33 $83.66 $25.31 4,437
2016-09-06 $83.31 $83.64 $83.31 $83.52 $25.27 4,635
2016-09-02 $82.63 $83.37 $82.63 $83.27 $25.19 6,831
2016-09-01 $82.77 $82.77 $82.40 $82.40 $24.93 1,104
2016-08-31 $82.81 $82.94 $82.63 $82.63 $25.00 1,638
2016-08-30 $83.42 $83.42 $82.98 $83.05 $25.13 4,353
2016-08-29 $82.94 $83.43 $82.94 $83.21 $25.17 10,824
2016-08-26 $83.31 $83.45 $82.17 $82.74 $25.03 6,519
2016-08-25 $82.60 $82.91 $82.60 $82.91 $25.08 3,732
2016-08-24 $83.38 $83.38 $82.76 $82.76 $25.04 5,406
2016-08-23 $83.31 $83.44 $83.31 $83.44 $25.24 1,407
2016-08-22 $82.58 $83.02 $82.51 $82.58 $24.98 4,926
2016-08-19 $82.47 $82.92 $82.39 $82.58 $24.98 4,194
2016-08-18 $82.58 $82.84 $82.58 $82.84 $25.06 1,458
2016-08-17 $82.20 $82.20 $82.14 $82.14 $24.85 3,285
2016-08-16 $82.68 $82.78 $82.68 $82.75 $25.03 3,876
2016-08-15 $83.00 $83.22 $83.00 $83.03 $25.12 4,461
2016-08-12 $82.71 $82.71 $82.41 $82.41 $24.93 17,256
2016-08-11 $82.67 $82.68 $82.47 $82.68 $25.01 3,099
2016-08-10 $82.30 $82.40 $82.20 $82.30 $24.90 2,898
2016-08-09 $82.46 $82.80 $82.46 $82.80 $25.05 1,206
2016-08-08 $82.56 $82.91 $82.31 $82.31 $24.90 3,120
2016-08-05 $82.16 $82.66 $82.16 $82.66 $25.01 5,373
2016-08-04 $81.68 $81.91 $81.61 $81.84 $24.76 19,209
2016-08-03 $81.63 $81.73 $81.48 $81.73 $24.73 1,746
2016-08-02 $82.04 $82.04 $80.97 $81.28 $24.59 5,220
2016-08-01 $82.64 $82.74 $82.26 $82.46 $24.95 20,355
2016-07-29 $82.18 $82.42 $82.18 $82.25 $24.88 3,954
2016-07-28 $82.33 $82.33 $81.96 $81.96 $24.80 7,227
2016-07-27 $82.00 $82.00 $81.49 $81.83 $24.76 5,238
2016-07-26 $81.87 $81.87 $81.87 $81.87 $24.77 1,296
2016-07-25 $81.46 $81.58 $81.22 $81.58 $24.68 4,326
2016-07-22 $80.94 $81.70 $80.94 $81.44 $24.64 2,364
2016-07-21 $81.05 $81.41 $81.05 $81.09 $24.53 35,481
2016-07-20 $80.98 $81.60 $80.98 $81.60 $24.69 1,590
2016-07-19 $80.79 $81.07 $80.79 $80.83 $24.45 2,565
2016-07-18 $81.06 $81.06 $80.99 $80.99 $24.50 1,677
2016-07-15 $80.54 $81.07 $80.54 $81.01 $24.51 5,880
2016-07-14 $81.05 $81.31 $80.87 $80.87 $24.47 22,437
2016-07-13 $80.97 $80.97 $80.53 $80.67 $24.41 3,699
2016-07-12 $81.01 $81.14 $80.87 $81.03 $24.51 3,582
2016-07-11 $79.96 $80.42 $79.96 $80.42 $24.33 13,365
2016-07-08 $79.28 $79.41 $79.23 $79.33 $24.00 6,186
2016-07-07 $78.26 $78.32 $77.82 $77.85 $23.55 17,127
2016-07-06 $76.47 $77.90 $76.47 $77.90 $23.57 7,398
2016-07-05 $77.76 $77.76 $77.76 $77.76 $23.53 2,301
2016-07-01 $77.73 $78.38 $77.73 $78.25 $23.67 15,630
2016-06-30 $76.93 $77.73 $76.65 $77.73 $23.52 5,580
2016-06-29 $76.09 $76.09 $76.09 $76.09 $23.02 594
2016-06-28 $75.28 $75.33 $75.28 $75.33 $22.79 1,488
2016-06-27 $74.73 $74.73 $73.61 $73.61 $22.27 5,451
2016-06-24 $76.42 $76.97 $76.24 $76.24 $23.07 5,958
2016-06-23 $78.52 $78.52 $78.52 $78.52 $23.76 816
2016-06-22 $78.53 $78.53 $77.89 $78.23 $23.67 3,873
2016-06-21 $78.02 $78.02 $77.93 $77.99 $23.59 9,297
2016-06-20 $77.68 $78.70 $77.68 $78.45 $23.73 11,688
2016-06-17 $76.85 $77.74 $76.85 $77.16 $23.34 9,243
2016-06-16 $77.30 $77.79 $77.25 $77.79 $23.43 25,209
2016-06-15 $77.42 $78.22 $77.42 $78.00 $23.50 5,433
2016-06-14 $77.79 $77.79 $77.24 $77.70 $23.41 1,899
2016-06-13 $78.48 $78.48 $78.41 $78.41 $23.62 1,062
2016-06-10 $79.68 $79.68 $78.81 $78.81 $23.74 2,259
2016-06-09 $79.87 $80.22 $79.69 $80.22 $24.17 5,856
2016-06-08 $79.98 $80.25 $79.98 $80.25 $24.17 2,175
2016-06-07 $79.82 $80.39 $79.82 $79.93 $24.08 4,740
2016-06-06 $79.05 $79.83 $79.05 $79.83 $24.05 4,497
2016-06-03 $78.43 $78.70 $78.43 $78.70 $23.71 981
2016-06-02 $78.94 $79.42 $78.94 $79.42 $23.92 7,356
2016-06-01 $78.46 $78.46 $77.94 $78.22 $23.56 22,791
2016-05-31 $78.31 $78.31 $78.31 $78.31 $23.59 3,141
2016-05-27 $77.25 $77.97 $77.25 $77.97 $23.49 2,298
2016-05-26 $77.69 $77.69 $77.69 $77.69 $23.40 507
2016-05-25 $77.75 $77.99 $77.52 $77.69 $23.40 5,979
2016-05-24 $76.94 $76.94 $76.94 $76.94 $23.18 1,497
2016-05-23 $75.79 $76.40 $75.79 $76.40 $23.01 5,019
2016-05-20 $74.63 $75.99 $74.63 $75.99 $22.89 3,135
2016-05-19 $75.33 $75.33 $74.62 $74.67 $22.49 7,161
2016-05-18 $75.37 $75.58 $75.26 $75.39 $22.71 3,609
2016-05-17 $76.27 $76.41 $75.07 $75.07 $22.61 12,300
2016-05-16 $75.71 $76.24 $75.71 $76.24 $22.97 2,190
2016-05-13 $75.19 $75.19 $75.19 $75.19 $22.65 768
2016-05-12 $75.97 $76.22 $75.19 $75.19 $22.65 3,606
2016-05-11 $76.51 $76.76 $76.46 $76.46 $23.03 4,065
2016-05-10 $76.66 $77.15 $76.66 $77.15 $23.24 1,356
2016-05-09 $76.22 $76.30 $75.97 $76.30 $22.99 8,073
2016-05-06 $75.30 $75.72 $75.30 $75.61 $22.78 3,840
2016-05-05 $75.85 $75.85 $75.85 $75.85 $22.85 1,650
2016-05-04 $76.00 $76.00 $76.00 $76.00 $22.90 1,854
2016-05-03 $76.31 $76.87 $76.31 $76.87 $23.16 1,785
2016-05-02 $76.67 $76.95 $76.67 $76.95 $23.18 1,917
2016-04-29 $77.48 $77.48 $76.59 $76.59 $23.07 2,760
2016-04-28 $78.48 $78.54 $78.48 $78.54 $23.66 2,439
2016-04-27 $77.75 $77.75 $77.75 $77.75 $23.42 1,830
2016-04-26 $78.05 $78.05 $77.66 $77.82 $23.44 26,028
2016-04-25 $77.57 $77.57 $77.25 $77.25 $23.27 1,458
2016-04-22 $77.74 $77.74 $77.29 $77.31 $23.29 8,952
2016-04-21 $77.63 $77.63 $77.17 $77.24 $23.27 21,297
2016-04-20 $77.37 $77.87 $77.34 $77.87 $23.46 4,425
2016-04-19 $78.14 $78.14 $77.23 $77.37 $23.31 4,992
2016-04-18 $77.18 $77.18 $77.04 $77.04 $23.21 2,769
2016-04-15 $76.80 $77.09 $76.63 $76.63 $23.08 5,118
2016-04-14 $76.68 $76.68 $76.68 $76.68 $23.10 423
2016-04-13 $75.82 $76.80 $75.82 $76.68 $23.10 12,051
2016-04-12 $74.82 $75.66 $74.82 $75.27 $22.67 8,430
2016-04-11 $74.88 $75.02 $74.87 $75.02 $22.60 5,679
2016-04-08 $75.37 $75.41 $74.71 $74.93 $22.57 2,313
2016-04-07 $75.17 $75.17 $75.17 $75.17 $22.64 504
2016-04-06 $74.69 $75.17 $74.61 $75.17 $22.64 3,438
2016-04-05 $74.95 $74.95 $74.74 $74.75 $22.52 1,839
2016-04-04 $76.02 $76.02 $75.96 $76.00 $22.89 3,495
2016-04-01 $75.40 $75.82 $75.40 $75.82 $22.84 6,645
2016-03-31 $75.25 $76.16 $75.25 $75.75 $22.82 9,141
2016-03-30 $76.09 $76.09 $75.63 $75.64 $22.79 4,401
2016-03-29 $73.89 $75.49 $73.89 $75.49 $22.74 3,711
2016-03-28 $73.48 $74.26 $73.48 $73.79 $22.23 2,619
2016-03-24 $73.11 $73.82 $73.11 $73.73 $22.21 2,106
2016-03-23 $74.23 $74.23 $74.05 $74.18 $22.35 2,406
2016-03-22 $74.66 $74.91 $74.64 $74.80 $22.53 6,465
2016-03-21 $75.14 $75.14 $74.62 $74.70 $22.50 2,910
2016-03-18 $75.21 $75.21 $74.41 $74.41 $22.42 175,374
2016-03-17 $73.29 $74.80 $73.29 $74.80 $22.45 3,318
2016-03-16 $73.09 $73.60 $73.09 $73.60 $22.09 1,725
2016-03-15 $73.22 $73.36 $72.94 $72.94 $21.89 2,724
2016-03-14 $73.65 $74.00 $73.57 $74.00 $22.21 6,726
2016-03-11 $73.45 $74.20 $73.45 $74.20 $22.27 4,512
2016-03-10 $72.47 $72.47 $72.08 $72.10 $21.64 4,917
2016-03-09 $72.64 $72.91 $72.62 $72.91 $21.88 4,599
2016-03-08 $72.73 $73.46 $72.73 $73.46 $22.05 798
2016-03-07 $73.09 $74.09 $73.09 $73.96 $22.20 9,609
2016-03-04 $73.81 $73.81 $73.26 $73.50 $22.06 3,780
2016-03-03 $72.81 $73.35 $72.47 $73.35 $22.01 7,185
2016-03-02 $71.91 $72.51 $71.76 $72.51 $21.76 3,858
2016-03-01 $71.36 $71.68 $71.36 $71.68 $21.51 2,604
2016-02-29 $70.98 $70.98 $70.74 $70.85 $21.26 2,961
2016-02-26 $70.68 $70.70 $70.38 $70.38 $21.12 15,264
2016-02-25 $69.54 $69.81 $69.27 $69.81 $20.95 2,547
2016-02-24 $67.83 $68.37 $67.59 $68.37 $20.52 5,004
2016-02-23 $69.01 $69.01 $68.70 $68.86 $20.67 5,199
2016-02-22 $68.77 $69.62 $68.77 $69.62 $20.89 8,808
2016-02-19 $68.30 $68.30 $68.30 $68.30 $20.50 1,098
2016-02-18 $68.39 $68.39 $68.31 $68.31 $20.50 4,026
2016-02-17 $68.93 $68.95 $68.51 $68.62 $20.59 6,168
2016-02-16 $66.05 $66.05 $66.05 $66.05 $19.82 1,215
2016-02-12 $65.30 $66.04 $65.30 $66.04 $19.82 4,404
2016-02-11 $64.60 $64.65 $64.13 $64.13 $19.25 3,828
2016-02-10 $66.00 $66.00 $66.00 $66.00 $19.81 2,883
2016-02-09 $65.04 $65.30 $64.65 $65.10 $19.54 4,836
2016-02-08 $65.00 $65.33 $64.98 $65.30 $19.60 17,400
2016-02-05 $68.26 $68.26 $67.32 $67.41 $20.23 11,181
2016-02-04 $69.33 $69.33 $69.33 $69.33 $20.81 1,533
2016-02-03 $68.48 $68.49 $67.63 $67.89 $20.38 25,341
2016-02-02 $68.68 $68.68 $68.11 $68.55 $20.57 6,279
2016-02-01 $69.49 $70.39 $69.49 $70.14 $21.05 12,597
2016-01-29 $69.10 $70.09 $69.04 $70.09 $21.03 6,540
2016-01-28 $68.23 $68.59 $67.73 $67.73 $20.33 5,352
2016-01-27 $68.64 $68.81 $67.97 $67.97 $20.40 2,622
2016-01-26 $68.33 $68.90 $68.33 $68.84 $20.66 2,775
2016-01-25 $68.50 $68.55 $67.75 $67.75 $20.33 30,144
2016-01-22 $68.70 $69.00 $68.70 $69.00 $20.71 4,737
2016-01-21 $67.90 $68.32 $67.69 $67.75 $20.33 4,044
2016-01-20 $65.57 $67.60 $65.00 $67.60 $20.29 6,381
2016-01-19 $68.52 $68.60 $67.19 $67.51 $20.26 28,407
2016-01-15 $67.54 $68.49 $67.28 $68.10 $20.44 17,307
2016-01-14 $68.60 $70.00 $67.86 $69.56 $20.88 9,627
2016-01-13 $71.19 $71.42 $68.80 $68.80 $20.65 7,122
2016-01-12 $70.00 $70.47 $69.81 $70.47 $21.15 4,944
2016-01-11 $70.75 $70.75 $70.56 $70.56 $21.18 2,502
2016-01-08 $72.31 $72.31 $71.72 $71.72 $21.52 2,478
2016-01-07 $72.68 $72.68 $72.05 $72.20 $21.67 5,649
2016-01-06 $74.57 $74.57 $73.84 $73.84 $22.16 4,407
2016-01-05 $75.15 $75.53 $75.00 $75.09 $22.54 5,511
2016-01-04 $75.61 $75.61 $74.62 $75.30 $22.60 6,273
2015-12-31 $77.26 $77.26 $76.71 $76.78 $23.04 10,236
2015-12-30 $78.02 $78.15 $77.43 $77.51 $23.26 83,085
2015-12-29 $77.86 $77.97 $77.36 $77.55 $23.27 18,684
2015-12-28 $77.20 $77.20 $76.60 $76.74 $23.03 13,314
2015-12-24 $77.42 $77.42 $77.24 $77.24 $23.18 843
2015-12-23 $76.94 $77.52 $76.94 $77.23 $23.18 9,804
2015-12-22 $75.89 $75.96 $75.86 $75.86 $22.77 2,475
2015-12-21 $75.23 $75.50 $75.23 $75.50 $22.66 2,265
2015-12-18 $75.41 $75.52 $75.41 $75.50 $22.66 2,541
2015-12-17 $80.37 $80.37 $79.59 $79.60 $22.90 21,810
2015-12-16 $79.89 $80.23 $79.39 $80.23 $23.08 7,938
2015-12-15 $79.02 $79.51 $79.02 $79.51 $22.88 2,172
2015-12-14 $78.28 $78.28 $78.18 $78.18 $22.49 2,139
2015-12-11 $79.15 $79.15 $78.58 $78.58 $22.61 3,240
2015-12-10 $80.10 $80.51 $80.03 $80.51 $23.16 6,681
2015-12-09 $80.36 $80.36 $80.21 $80.26 $23.09 3,870
2015-12-08 $80.38 $81.05 $80.38 $81.00 $23.30 5,277
2015-12-07 $81.96 $81.96 $81.30 $81.42 $23.42 9,264
2015-12-04 $81.50 $81.50 $81.50 $81.50 $23.45 492
2015-12-03 $82.78 $82.78 $81.38 $81.50 $23.45 4,371
2015-12-02 $83.22 $83.85 $82.75 $82.75 $23.81 6,579
2015-12-01 $83.15 $83.66 $83.15 $83.36 $23.98 3,036
2015-11-30 $83.53 $83.53 $83.00 $83.00 $23.88 10,215
2015-11-27 $83.19 $83.19 $83.19 $83.19 $23.94 42
2015-11-25 $82.91 $83.31 $82.91 $83.19 $23.94 1,698
2015-11-24 $82.43 $82.95 $81.70 $82.95 $23.87 24,180
2015-11-23 $82.91 $82.91 $82.55 $82.55 $23.75 4,860
2015-11-20 $82.38 $82.40 $81.96 $81.96 $23.58 20,013
2015-11-19 $81.91 $81.91 $81.91 $81.91 $23.57 306
2015-11-18 $81.50 $81.91 $80.77 $81.91 $23.57 4,233
2015-11-17 $80.85 $81.23 $80.56 $80.56 $23.18 6,333
2015-11-16 $79.78 $80.93 $79.78 $80.93 $23.28 5,559
2015-11-13 $80.63 $80.83 $80.63 $80.83 $23.26 1,710
2015-11-12 $81.92 $81.92 $80.66 $80.66 $23.21 5,802
2015-11-11 $82.76 $82.87 $82.17 $82.17 $23.64 8,424
2015-11-10 $82.47 $82.96 $82.37 $82.96 $23.87 14,730
2015-11-09 $83.10 $83.10 $83.10 $83.10 $23.91 636
2015-11-06 $83.39 $83.39 $83.10 $83.10 $23.91 4,353
2015-11-05 $82.94 $83.17 $82.91 $83.17 $23.93 1,746
2015-11-04 $83.54 $83.54 $83.16 $83.37 $23.99 1,782
2015-11-03 $83.45 $83.73 $83.40 $83.43 $24.00 6,423
2015-11-02 $82.56 $83.13 $82.05 $83.13 $23.92 13,515
2015-10-30 $81.81 $81.81 $81.78 $81.78 $23.53 3,711
2015-10-29 $82.31 $82.31 $81.65 $81.65 $23.49 2,526
2015-10-28 $82.10 $82.10 $81.29 $81.83 $23.54 11,457
2015-10-27 $80.91 $80.91 $80.40 $80.60 $23.19 2,820
2015-10-26 $81.42 $81.60 $81.42 $81.60 $23.48 3,111
2015-10-23 $81.25 $81.41 $81.25 $81.41 $23.42 7,344
2015-10-22 $80.85 $81.00 $80.85 $81.00 $23.31 1,221
2015-10-21 $80.63 $80.76 $80.63 $80.73 $23.23 2,139
2015-10-20 $81.33 $81.54 $81.33 $81.37 $23.41 3,132
2015-10-19 $81.40 $81.40 $81.40 $81.40 $23.42 2,004
2015-10-16 $81.46 $81.46 $81.36 $81.45 $23.43 3,249
2015-10-15 $80.40 $80.50 $80.40 $80.50 $23.16 3,504
2015-10-14 $80.29 $80.29 $80.13 $80.13 $23.06 1,413
2015-10-13 $81.54 $81.54 $81.01 $81.07 $23.33 3,483
2015-10-12 $81.54 $81.54 $81.54 $81.54 $23.46 1,104
2015-10-09 $81.99 $81.99 $81.54 $81.54 $23.46 1,581
2015-10-08 $80.78 $81.54 $80.67 $81.54 $23.46 3,750
2015-10-07 $80.07 $80.07 $80.07 $80.07 $23.04 24
2015-10-06 $80.42 $80.42 $79.77 $80.07 $23.04 2,616
2015-10-05 $79.00 $80.09 $79.00 $80.09 $23.04 13,062
2015-10-02 $76.83 $78.63 $76.70 $78.63 $22.62 2,508
2015-10-01 $76.84 $77.28 $76.83 $77.28 $22.23 3,552
2015-09-30 $77.18 $77.18 $76.77 $76.77 $22.09 1,701
2015-09-29 $77.05 $77.05 $75.77 $76.35 $21.97 20,163
2015-09-28 $78.82 $78.82 $76.62 $76.62 $22.04 4,494
2015-09-25 $80.16 $80.16 $78.79 $78.98 $22.72 4,677
2015-09-24 $78.80 $79.60 $78.80 $79.60 $22.90 3,396
2015-09-23 $80.15 $80.15 $80.15 $80.15 $23.06 1,053
2015-09-22 $80.10 $80.46 $80.00 $80.46 $23.15 2,700
2015-09-21 $82.20 $82.73 $81.47 $81.47 $23.44 4,737
2015-09-18 $82.16 $82.16 $82.16 $82.16 $23.64 1,095
2015-09-17 $83.12 $84.36 $83.00 $83.77 $24.02 5,826
2015-09-16 $82.67 $82.93 $82.66 $82.93 $23.77 1,962
2015-09-15 $81.37 $82.28 $81.37 $82.28 $23.59 3,822
2015-09-14 $82.09 $82.09 $81.14 $81.22 $23.29 5,046
2015-09-11 $81.30 $81.30 $81.30 $81.30 $23.31 648
2015-09-10 $81.30 $81.58 $80.72 $81.30 $23.31 32,316
2015-09-09 $81.95 $82.66 $81.00 $81.00 $23.22 11,826
2015-09-08 $81.17 $81.98 $81.11 $81.98 $23.50 3,594
2015-09-04 $80.24 $80.24 $79.90 $79.94 $22.92 2,043
2015-09-03 $80.85 $80.99 $80.85 $80.99 $23.22 1,359
2015-09-02 $79.99 $80.65 $79.81 $80.65 $23.12 6,786
2015-09-01 $80.64 $80.64 $79.85 $79.86 $22.89 5,217
2015-08-31 $82.13 $82.13 $81.56 $81.56 $23.38 3,210
2015-08-28 $81.88 $82.27 $81.88 $82.10 $23.54 4,053
2015-08-27 $81.19 $81.27 $81.19 $81.24 $23.29 1,857
2015-08-26 $79.86 $79.86 $78.06 $79.09 $22.67 7,191
2015-08-25 $80.04 $80.04 $78.00 $78.13 $22.40 16,602
2015-08-24 $78.00 $80.42 $75.29 $78.70 $22.56 21,051
2015-08-21 $82.50 $82.50 $81.66 $82.46 $23.64 10,089
2015-08-20 $84.37 $84.37 $83.87 $83.88 $24.05 1,911
2015-08-19 $85.01 $85.57 $84.85 $85.57 $24.53 2,844
2015-08-18 $86.27 $86.27 $86.11 $86.18 $24.71 2,583
2015-08-17 $85.31 $86.55 $85.31 $86.43 $24.78 4,044
2015-08-14 $85.20 $85.99 $85.20 $85.85 $24.61 3,621
2015-08-13 $85.77 $85.77 $85.77 $85.77 $24.59 1,104
2015-08-12 $84.44 $85.33 $84.44 $85.33 $24.46 5,220
2015-08-11 $86.07 $86.35 $85.39 $85.42 $24.49 23,769
2015-08-10 $86.50 $86.50 $86.26 $86.26 $24.73 5,397
2015-08-07 $85.23 $85.24 $85.23 $85.24 $24.44 2,136
2015-08-06 $86.04 $86.06 $85.10 $85.87 $24.62 7,482
2015-08-05 $87.19 $87.47 $86.33 $86.52 $24.80 7,674
2015-08-04 $86.19 $86.58 $86.19 $86.58 $24.82 33,381
2015-08-03 $86.53 $86.99 $86.52 $86.86 $24.90 61,110
2015-07-31 $87.21 $87.44 $86.59 $86.71 $24.86 9,888
2015-07-30 $86.30 $86.33 $86.30 $86.33 $24.75 3,138
2015-07-29 $85.54 $86.33 $85.54 $86.33 $24.75 2,514
2015-07-28 $84.69 $85.93 $84.55 $85.93 $24.64 3,237
2015-07-27 $85.15 $85.15 $85.15 $85.15 $24.41 1,176
2015-07-24 $86.61 $86.61 $85.53 $85.56 $24.53 4,461
2015-07-23 $87.44 $87.44 $86.51 $86.51 $24.80 13,062
2015-07-22 $87.42 $87.42 $87.42 $87.42 $25.06 1,095
2015-07-21 $87.37 $87.37 $87.37 $87.37 $25.05 1,233
2015-07-20 $87.86 $87.92 $87.81 $87.92 $25.21 5,178
2015-07-17 $88.06 $88.17 $87.63 $88.17 $25.28 6,408
2015-07-16 $88.16 $88.19 $87.95 $88.19 $25.28 18,621
2015-07-15 $87.82 $88.01 $87.82 $88.01 $25.23 2,709
2015-07-14 $87.99 $88.45 $87.76 $87.96 $25.22 6,558
2015-07-13 $88.03 $88.03 $87.35 $88.02 $25.23 6,951
2015-07-10 $86.51 $86.79 $86.51 $86.71 $24.86 7,074
2015-07-09 $86.48 $86.48 $85.92 $86.02 $24.66 18,021
2015-07-08 $86.03 $86.57 $85.87 $85.87 $24.62 3,960
2015-07-07 $87.35 $87.35 $86.46 $86.57 $24.82 5,004
2015-07-06 $87.20 $87.20 $86.87 $86.97 $24.93 7,512
2015-07-02 $87.74 $87.74 $86.58 $86.58 $24.82 6,690
2015-07-01 $87.51 $87.91 $86.88 $87.38 $25.05 15,291
2015-06-30 $87.18 $87.20 $87.09 $87.20 $25.00 6,288
2015-06-29 $87.00 $88.15 $86.55 $86.55 $24.81 5,163
2015-06-26 $88.55 $88.55 $88.45 $88.45 $25.36 2,616
2015-06-25 $88.85 $88.85 $88.67 $88.78 $25.45 3,285
2015-06-24 $89.46 $89.81 $88.82 $88.82 $25.46 8,787
2015-06-23 $89.60 $89.60 $89.42 $89.42 $25.64 3,912
2015-06-22 $89.80 $89.81 $89.45 $89.47 $25.65 9,387
2015-06-19 $89.08 $89.49 $88.92 $88.92 $25.49 9,021
2015-06-18 $89.68 $89.68 $89.56 $89.56 $25.59 3,354
2015-06-17 $89.01 $89.01 $88.37 $88.79 $25.37 4,971
2015-06-16 $88.74 $88.74 $88.66 $88.66 $25.33 3,759
2015-06-15 $87.64 $88.31 $87.64 $87.90 $25.11 6,414
2015-06-12 $88.65 $88.66 $88.29 $88.64 $25.33 33,840
2015-06-11 $88.73 $88.73 $88.56 $88.58 $25.31 6,015
2015-06-10 $88.29 $88.29 $88.29 $88.29 $25.22 1,887
2015-06-09 $87.50 $87.50 $87.14 $87.14 $24.90 1,299
2015-06-08 $88.50 $88.50 $87.67 $87.67 $25.05 8,463
2015-06-05 $87.88 $87.88 $87.88 $87.88 $25.11 657
2015-06-04 $87.88 $87.88 $87.88 $87.88 $25.11 3,897
2015-06-03 $88.32 $88.85 $88.32 $88.34 $25.24 5,850
2015-06-02 $87.42 $88.11 $87.42 $87.86 $25.10 7,638
2015-06-01 $87.89 $88.19 $87.28 $88.04 $25.15 4,167
2015-05-29 $87.73 $88.23 $87.73 $88.23 $25.21 5,094
2015-05-28 $87.96 $88.39 $87.79 $88.14 $25.18 11,112
2015-05-27 $87.98 $87.98 $87.98 $87.98 $25.14 1,944
2015-05-26 $88.41 $88.41 $87.21 $87.62 $25.03 6,354
2015-05-22 $88.67 $88.67 $88.16 $88.57 $25.31 15,165
2015-05-21 $88.66 $88.66 $88.23 $88.28 $25.22 4,794
2015-05-20 $88.07 $88.52 $88.07 $88.42 $25.26 2,184
2015-05-19 $88.50 $88.50 $88.50 $88.50 $25.29 2,760
2015-05-18 $87.82 $88.77 $87.82 $88.53 $25.29 6,813
2015-05-15 $87.95 $88.09 $87.64 $88.06 $25.16 26,697
2015-05-14 $87.65 $87.65 $87.58 $87.58 $25.02 1,632
2015-05-13 $87.00 $87.21 $86.67 $86.72 $24.78 10,035
2015-05-12 $86.39 $86.51 $86.39 $86.51 $24.72 1,899
2015-05-11 $87.42 $87.54 $87.39 $87.39 $24.97 5,772
2015-05-08 $87.58 $87.60 $87.06 $87.30 $24.94 13,509
2015-05-07 $86.24 $86.46 $86.24 $86.46 $24.70 1,479
2015-05-06 $85.91 $86.24 $85.91 $86.12 $24.61 2,484
2015-05-05 $86.47 $86.47 $86.09 $86.09 $24.60 2,340
2015-05-04 $86.91 $87.50 $86.91 $87.08 $24.88 6,252
2015-05-01 $86.80 $86.80 $86.80 $86.80 $24.80 2,469
2015-04-30 $87.52 $87.71 $85.95 $86.05 $24.59 17,007
2015-04-29 $87.75 $88.04 $87.75 $87.88 $25.11 3,672
2015-04-28 $88.50 $88.57 $88.34 $88.57 $25.30 5,436
2015-04-27 $89.43 $89.45 $88.01 $88.01 $25.15 5,136
2015-04-24 $89.22 $89.22 $88.63 $88.98 $25.42 10,236
2015-04-23 $88.87 $88.87 $88.87 $88.87 $25.39 1,794
2015-04-22 $88.39 $88.82 $88.30 $88.82 $25.38 3,285
2015-04-21 $88.77 $88.77 $88.39 $88.71 $25.35 4,236
2015-04-20 $88.16 $88.40 $88.16 $88.29 $25.23 2,865
2015-04-17 $87.57 $87.98 $87.41 $87.41 $24.97 7,773
2015-04-16 $88.65 $89.23 $88.65 $89.23 $25.49 8,892
2015-04-15 $88.71 $89.39 $88.57 $89.39 $25.54 10,737
2015-04-14 $88.67 $88.67 $88.35 $88.58 $25.31 24,255
2015-04-13 $88.66 $88.85 $88.25 $88.67 $25.33 6,615
2015-04-10 $88.70 $88.75 $88.26 $88.74 $25.35 6,468
2015-04-09 $88.17 $88.40 $88.03 $88.05 $25.16 5,646
2015-04-08 $87.94 $88.00 $87.94 $88.00 $25.14 8,109
2015-04-07 $88.40 $88.40 $88.10 $88.10 $25.17 2,769
2015-04-06 $87.68 $88.20 $87.68 $88.03 $25.15 29,022
2015-04-02 $88.02 $88.02 $87.36 $87.99 $25.14 9,195
2015-04-01 $87.03 $87.39 $86.99 $86.99 $24.85 2,400
2015-03-31 $87.96 $87.99 $87.17 $87.36 $24.96 25,212
2015-03-30 $87.78 $88.21 $87.78 $88.20 $25.20 9,195
2015-03-27 $86.45 $86.71 $86.26 $86.71 $24.77 3,207
2015-03-26 $85.99 $86.42 $85.99 $86.24 $24.64 4,458
2015-03-25 $88.56 $88.56 $86.60 $86.60 $24.74 10,455
2015-03-24 $88.44 $88.45 $88.20 $88.20 $25.20 18,252
2015-03-23 $88.81 $88.85 $88.55 $88.55 $25.30 6,744
2015-03-20 $88.74 $88.74 $88.74 $88.74 $25.35 1,671
2015-03-19 $87.97 $87.97 $87.68 $87.68 $24.98 3,699
2015-03-18 $87.07 $88.03 $86.85 $88.03 $25.08 6,558
2015-03-17 $87.05 $87.22 $86.94 $87.22 $24.85 7,059
2015-03-16 $86.92 $87.01 $86.92 $86.92 $24.77 2,697
2015-03-13 $86.63 $86.63 $85.56 $85.86 $24.46 3,321
2015-03-12 $86.28 $86.41 $85.97 $86.36 $24.61 6,087
2015-03-11 $85.16 $85.48 $85.16 $85.23 $24.29 4,164
2015-03-10 $85.15 $85.32 $84.97 $84.97 $24.21 7,365
2015-03-09 $85.83 $86.29 $85.59 $86.29 $24.59 18,411
2015-03-06 $86.75 $86.75 $85.63 $85.80 $24.45 18,234
2015-03-05 $87.03 $87.03 $86.70 $87.00 $24.79 3,645
2015-03-04 $86.75 $86.75 $86.25 $86.30 $24.59 4,527
2015-03-03 $87.43 $87.43 $86.60 $86.60 $24.68 13,641
2015-03-02 $87.04 $87.56 $86.90 $87.56 $24.95 55,227
2015-02-27 $87.39 $87.39 $86.92 $87.18 $24.84 45,324
2015-02-26 $86.85 $87.31 $86.85 $86.88 $24.76 480,912
2015-02-25 $86.87 $87.34 $86.87 $87.10 $24.82 23,865
2015-02-24 $87.16 $87.16 $86.69 $87.01 $24.79 56,679
2015-02-23 $86.81 $86.90 $86.81 $86.90 $24.76 3,000
2015-02-20 $86.77 $86.83 $86.72 $86.83 $24.74 1,734
2015-02-19 $86.80 $86.80 $86.80 $86.80 $24.73 1,194
2015-02-18 $85.93 $86.62 $85.93 $86.20 $24.56 3,936
2015-02-17 $85.91 $86.52 $85.91 $86.52 $24.65 5,742
2015-02-13 $85.50 $85.50 $85.50 $85.50 $24.36 1,065
2015-02-12 $85.54 $85.54 $85.06 $85.36 $24.32 4,614
2015-02-11 $84.88 $84.88 $84.81 $84.83 $24.17 4,635
2015-02-10 $84.20 $84.40 $84.20 $84.40 $24.05 4,683
2015-02-09 $84.23 $84.27 $84.23 $84.24 $24.00 7,518
2015-02-06 $84.53 $84.53 $84.53 $84.53 $24.08 1,185
2015-02-05 $84.35 $84.60 $84.35 $84.60 $24.11 3,936
2015-02-04 $84.11 $84.11 $83.48 $83.48 $23.79 4,665
2015-02-03 $82.81 $84.03 $82.73 $83.93 $23.92 6,462
2015-02-02 $82.11 $82.11 $81.67 $81.76 $23.30 4,281
2015-01-30 $82.57 $82.57 $82.48 $82.49 $23.50 3,702
2015-01-29 $82.17 $83.14 $82.09 $83.14 $23.69 3,396
2015-01-28 $83.76 $83.84 $82.56 $83.01 $23.65 9,921
2015-01-27 $83.70 $83.91 $83.70 $83.91 $23.91 2,787
2015-01-26 $83.85 $84.12 $83.51 $84.12 $23.97 3,510
2015-01-23 $83.92 $83.92 $83.22 $83.60 $23.82 3,615
2015-01-22 $82.73 $83.11 $82.54 $83.06 $23.67 6,558
2015-01-21 $81.86 $81.86 $81.62 $81.62 $23.26 3,939
2015-01-20 $82.03 $82.09 $81.35 $81.87 $23.33 7,350
2015-01-16 $81.14 $81.14 $81.14 $81.14 $23.12 876
2015-01-15 $82.14 $82.14 $80.91 $80.91 $23.05 4,467
2015-01-14 $80.84 $81.85 $80.84 $81.35 $23.18 4,650
2015-01-13 $83.00 $83.67 $81.48 $82.19 $23.42 10,386
2015-01-12 $82.62 $82.62 $82.03 $82.15 $23.41 4,731
2015-01-09 $82.97 $82.97 $82.67 $82.67 $23.56 5,937
2015-01-08 $83.10 $83.15 $83.10 $83.15 $23.69 1,473
2015-01-07 $82.00 $82.00 $81.49 $81.89 $23.33 13,155
2015-01-06 $82.05 $82.05 $80.83 $80.83 $23.03 20,235
2015-01-05 $83.00 $83.10 $82.00 $82.05 $23.38 37,650
2015-01-02 $84.14 $84.14 $83.05 $83.14 $23.69 16,053
2014-12-31 $84.87 $84.87 $83.86 $84.38 $24.04 27,246
2014-12-30 $84.76 $84.76 $84.21 $84.35 $24.03 8,364
2014-12-29 $84.10 $84.85 $84.10 $84.82 $24.17 2,985
2014-12-26 $84.60 $84.60 $84.60 $84.60 $24.11 1,179
2014-12-24 $83.96 $84.22 $83.80 $83.80 $23.88 8,439
2014-12-23 $84.02 $84.08 $83.56 $83.81 $23.88 66,690
2014-12-22 $83.51 $83.61 $83.08 $83.60 $23.82 69,369
2014-12-19 $83.61 $84.20 $82.70 $82.98 $23.64 13,797
2014-12-18 $86.41 $86.55 $85.99 $85.99 $23.39 10,197
2014-12-17 $82.98 $84.68 $82.98 $84.68 $23.03 3,945
2014-12-16 $83.53 $83.53 $82.99 $82.99 $22.57 28,746
2014-12-15 $84.42 $84.47 $82.92 $83.29 $22.65 12,129
2014-12-12 $84.86 $84.86 $84.53 $84.62 $23.01 1,800
2014-12-11 $85.82 $85.82 $85.24 $85.24 $23.18 1,152
2014-12-10 $85.80 $85.80 $85.12 $85.12 $23.15 2,565
2014-12-09 $85.36 $86.27 $85.10 $86.27 $23.46 9,975
2014-12-08 $87.33 $87.33 $86.05 $86.05 $23.40 2,700
2014-12-05 $86.95 $86.95 $86.81 $86.81 $23.61 1,026
2014-12-04 $86.83 $86.83 $86.44 $86.52 $23.53 1,080
2014-12-03 $86.44 $86.95 $86.44 $86.89 $23.63 6,063
2014-12-02 $85.37 $86.10 $85.37 $85.84 $23.35 7,428
2014-12-01 $85.72 $85.86 $85.72 $85.79 $23.33 25,881
2014-11-28 $87.87 $87.87 $87.16 $87.41 $23.77 3,354
2014-11-26 $87.78 $87.80 $87.64 $87.64 $23.84 4,542

SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) News Headlines

Recent SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) News
Time Published Title News Site