SPDR Portfolio Intermediate Term Treasury ETF (SPTI) Exchange: NYSE ARCA

Data as of April 16, 2024

$27.67 ($0.07) 0.25%

SPDR Portfolio Intermediate Term Treasury ETF - Daily Information
Click for more stock information on SPDR Portfolio Intermediate Term Treasury ETF.
Daily Information Data
Date April 16, 2024
Open $27.69
Previous Close $27.67
High $27.73
Low $27.67
Adjusted Open $27.69
Previous Adjusted Close $27.67
Adjusted High $27.73
Adjusted Low $27.67

About SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

In seeking to track the performance of the Bloomberg Barclays 3-10 Year U.S. Treasury Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to measure the performance of intermediate term (3-10 years) public obligations of the U.S. Treasury. The Index includes all publicly issued U.S. Treasury securities that have a remaining maturity of greater than or equal to 3 years and less than 10 years, are rated investment grade and have $300 million or more of outstanding face value. In addition, the securities must be denominated in U.S. dollars, fixed rate and non-convertible. Securities excluded from the Index include state and local government series bonds, inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” floating rate bonds and coupon issues that have been stripped from bonds included in the Index. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of August 31, 2019, there were approximately 112 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 5.64 years and the modified adjusted duration of securities in the Index was approximately 5.22 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

Date Open High Low Close Adj.Close Volume
2024-04-12 $27.69 $27.73 $27.67 $27.67 $27.67 1,023,310
2024-04-11 $27.64 $27.65 $27.57 $27.60 $27.60 1,562,383
2024-04-10 $27.68 $27.70 $27.57 $27.59 $27.59 2,535,411
2024-04-09 $27.88 $27.91 $27.88 $27.90 $27.90 5,732,635
2024-04-08 $27.82 $27.84 $27.79 $27.82 $27.82 1,349,155
2024-04-05 $27.90 $27.96 $27.87 $27.87 $27.87 1,143,463
2024-04-04 $27.97 $28.01 $27.92 $28.01 $28.01 931,700
2024-04-03 $27.84 $27.93 $27.81 $27.92 $27.92 1,090,405
2024-04-02 $27.86 $27.91 $27.85 $27.91 $27.91 1,174,489
2024-04-01 $28.03 $28.05 $27.91 $27.93 $27.93 1,054,269
2024-03-28 $28.17 $28.20 $28.15 $28.18 $28.18 2,664,460
2024-03-27 $28.18 $28.23 $28.17 $28.20 $28.20 1,995,069
2024-03-26 $28.11 $28.15 $28.08 $28.15 $28.15 1,115,719
2024-03-25 $28.14 $28.15 $28.10 $28.11 $28.11 605,663
2024-03-22 $28.18 $28.18 $28.15 $28.17 $28.17 959,255
2024-03-21 $28.11 $28.13 $27.97 $28.07 $28.07 1,612,615
2024-03-20 $28.03 $28.11 $28.00 $28.08 $28.08 1,634,453
2024-03-19 $27.98 $28.02 $27.98 $28.01 $28.01 851,743
2024-03-18 $27.96 $27.97 $27.92 $27.94 $27.94 802,074
2024-03-15 $27.99 $28.00 $27.96 $27.97 $27.97 832,761
2024-03-14 $28.07 $28.07 $28.00 $28.01 $28.01 1,367,046
2024-03-13 $28.17 $28.18 $28.14 $28.14 $28.14 1,222,748
2024-03-12 $28.23 $28.23 $28.18 $28.18 $28.18 1,131,120
2024-03-11 $28.30 $28.31 $28.26 $28.28 $28.28 886,572
2024-03-08 $28.33 $28.35 $28.29 $28.31 $28.31 1,727,391
2024-03-07 $28.28 $28.29 $28.24 $28.29 $28.29 1,936,537
2024-03-06 $28.23 $28.28 $28.22 $28.22 $28.22 1,842,519
2024-03-05 $28.17 $28.23 $28.15 $28.20 $28.20 1,116,063
2024-03-04 $28.08 $28.12 $28.07 $28.08 $28.08 942,056
2024-03-01 $28.02 $28.16 $27.98 $28.14 $28.14 2,364,142
2024-02-29 $28.09 $28.14 $28.08 $28.11 $28.03 1,624,361
2024-02-28 $28.02 $28.07 $28.01 $28.06 $27.98 2,697,598
2024-02-27 $28.00 $28.04 $27.98 $27.99 $27.91 1,551,179
2024-02-26 $28.06 $28.06 $27.99 $28.03 $27.95 1,058,755
2024-02-23 $27.99 $28.07 $27.98 $28.05 $27.97 1,181,258
2024-02-22 $27.99 $28.03 $27.95 $27.98 $27.90 2,202,884
2024-02-21 $28.09 $28.09 $27.99 $28.01 $27.93 2,960,549
2024-02-20 $28.07 $28.11 $28.06 $28.07 $28.07 1,077,851
2024-02-16 $27.99 $28.02 $27.98 $28.02 $28.02 1,276,777
2024-02-15 $28.15 $28.16 $28.08 $28.11 $28.11 1,539,811
2024-02-14 $27.99 $28.09 $27.99 $28.06 $28.06 6,629,726
2024-02-13 $28.05 $28.06 $27.96 $27.96 $27.96 1,189,776
2024-02-12 $28.20 $28.23 $28.17 $28.21 $28.21 1,229,332
2024-02-09 $28.17 $28.20 $28.16 $28.19 $28.19 5,983,737
2024-02-08 $28.23 $28.26 $28.20 $28.22 $28.22 2,493,123
2024-02-07 $28.28 $28.37 $28.27 $28.28 $28.28 2,095,984
2024-02-06 $28.23 $28.33 $28.22 $28.32 $28.32 1,698,716
2024-02-05 $28.26 $28.28 $28.18 $28.20 $28.20 1,318,648
2024-02-02 $28.41 $28.45 $28.34 $28.38 $28.38 2,314,639
2024-02-01 $28.63 $28.72 $28.58 $28.64 $28.64 2,243,210
2024-01-31 $28.56 $28.64 $28.52 $28.63 $28.54 2,134,456
2024-01-30 $28.47 $28.49 $28.39 $28.44 $28.36 2,150,122
2024-01-29 $28.40 $28.46 $28.39 $28.45 $28.36 1,575,564
2024-01-26 $28.37 $28.37 $28.32 $28.35 $28.35 8,915,917
2024-01-25 $28.35 $28.39 $28.33 $28.39 $28.39 3,209,363
2024-01-24 $28.42 $28.43 $28.28 $28.29 $28.29 1,554,395
2024-01-23 $28.34 $28.35 $28.31 $28.34 $28.34 1,056,369
2024-01-22 $28.38 $28.41 $28.36 $28.38 $28.38 1,459,334
2024-01-19 $28.30 $28.32 $28.25 $28.31 $28.31 1,911,068
2024-01-18 $28.36 $28.38 $28.31 $28.34 $28.34 1,807,915
2024-01-17 $28.36 $28.39 $28.32 $28.36 $28.36 1,637,574
2024-01-16 $28.53 $28.56 $28.42 $28.46 $28.46 2,914,493
2024-01-12 $28.60 $28.65 $28.56 $28.60 $28.60 2,251,753
2024-01-11 $28.43 $28.53 $28.41 $28.52 $28.52 5,666,874
2024-01-10 $28.46 $28.47 $28.39 $28.39 $28.39 3,884,642
2024-01-09 $28.40 $28.44 $28.40 $28.41 $28.41 1,273,009
2024-01-08 $28.37 $28.49 $28.36 $28.41 $28.41 2,309,708
2024-01-05 $28.35 $28.49 $28.33 $28.35 $28.35 2,593,085
2024-01-04 $28.41 $28.44 $28.39 $28.40 $28.40 1,523,050
2024-01-03 $28.40 $28.53 $28.38 $28.51 $28.51 1,837,859
2024-01-02 $28.46 $28.50 $28.45 $28.47 $28.47 1,884,383
2023-12-29 $28.53 $28.60 $28.53 $28.56 $28.56 1,404,038
2023-12-28 $28.60 $28.64 $28.56 $28.58 $28.58 1,957,738
2023-12-27 $28.57 $28.65 $28.56 $28.64 $28.64 1,771,702
2023-12-26 $28.47 $28.52 $28.47 $28.50 $28.50 1,119,873
2023-12-22 $28.55 $28.55 $28.47 $28.51 $28.51 7,967,976
2023-12-21 $28.58 $28.60 $28.48 $28.50 $28.50 1,512,389
2023-12-20 $28.47 $28.53 $28.43 $28.51 $28.51 2,485,598
2023-12-19 $28.40 $28.45 $28.40 $28.41 $28.41 2,141,922
2023-12-18 $28.40 $28.41 $28.36 $28.38 $28.38 1,527,027
2023-12-15 $28.49 $28.55 $28.48 $28.50 $28.42 1,907,329
2023-12-14 $28.49 $28.59 $28.49 $28.54 $28.46 3,318,903
2023-12-13 $28.11 $28.41 $28.10 $28.40 $28.32 4,262,299
2023-12-12 $28.02 $28.08 $28.01 $28.06 $27.98 7,324,547
2023-12-11 $27.98 $28.03 $27.94 $28.03 $27.95 2,650,911
2023-12-08 $28.04 $28.09 $27.98 $28.02 $28.02 1,895,146
2023-12-07 $28.16 $28.22 $28.15 $28.17 $28.17 2,338,734
2023-12-06 $28.16 $28.20 $28.13 $28.18 $28.18 2,673,070
2023-12-05 $28.07 $28.15 $28.05 $28.13 $28.13 4,273,360
2023-12-04 $28.02 $28.06 $27.96 $28.00 $28.00 2,179,805
2023-12-01 $27.90 $28.11 $27.90 $28.09 $28.09 4,002,279
2023-11-30 $28.01 $28.01 $27.94 $27.99 $27.91 1,716,136
2023-11-29 $28.05 $28.11 $28.02 $28.06 $27.98 2,673,641
2023-11-28 $27.84 $27.97 $27.83 $27.97 $27.89 2,387,721
2023-11-27 $27.76 $27.85 $27.76 $27.84 $27.76 1,464,961
2023-11-24 $27.72 $27.74 $27.71 $27.71 $27.71 1,204,980
2023-11-22 $27.83 $27.85 $27.75 $27.80 $27.80 2,432,778
2023-11-21 $27.81 $27.85 $27.77 $27.82 $27.82 2,516,874
2023-11-20 $27.72 $27.79 $27.71 $27.77 $27.77 1,407,138
2023-11-17 $27.78 $27.78 $27.72 $27.76 $27.76 1,744,306
2023-11-16 $27.73 $27.80 $27.73 $27.76 $27.76 1,844,781
2023-11-15 $27.67 $27.67 $27.60 $27.62 $27.62 1,494,088
2023-11-14 $27.74 $27.79 $27.71 $27.76 $27.76 2,182,524
2023-11-13 $27.40 $27.47 $27.37 $27.47 $27.47 1,576,736
2023-11-10 $27.53 $27.54 $27.44 $27.46 $27.46 1,793,217
2023-11-09 $27.61 $27.61 $27.44 $27.45 $27.45 3,005,609
2023-11-08 $27.58 $27.65 $27.58 $27.63 $27.63 3,440,611
2023-11-07 $27.53 $27.62 $27.53 $27.58 $27.58 2,831,502
2023-11-06 $27.54 $27.54 $27.47 $27.50 $27.50 3,381,745
2023-11-03 $27.62 $27.71 $27.59 $27.59 $27.59 2,292,979
2023-11-02 $27.48 $27.50 $27.40 $27.43 $27.43 1,912,471
2023-11-01 $27.19 $27.37 $27.18 $27.36 $27.36 3,337,565
2023-10-31 $27.26 $27.29 $27.22 $27.23 $27.15 1,271,325
2023-10-30 $27.23 $27.29 $27.21 $27.26 $27.18 1,461,043
2023-10-27 $27.27 $27.32 $27.25 $27.32 $27.24 2,255,453
2023-10-26 $27.16 $27.28 $27.15 $27.27 $27.19 3,174,534
2023-10-25 $27.18 $27.20 $27.10 $27.13 $27.05 2,096,624
2023-10-24 $27.23 $27.28 $27.19 $27.26 $27.18 2,400,988
2023-10-23 $27.11 $27.27 $27.09 $27.24 $27.16 1,721,457
2023-10-20 $27.12 $27.20 $27.12 $27.18 $27.18 1,569,217
2023-10-19 $27.05 $27.13 $27.01 $27.05 $27.05 4,842,216
2023-10-18 $27.14 $27.17 $27.07 $27.10 $27.10 2,292,784
2023-10-17 $27.21 $27.22 $27.13 $27.16 $27.16 2,366,546
2023-10-16 $27.37 $27.38 $27.34 $27.35 $27.35 1,393,123
2023-10-13 $27.50 $27.50 $27.43 $27.45 $27.45 1,458,441
2023-10-12 $27.47 $27.48 $27.35 $27.36 $27.36 4,405,802
2023-10-11 $27.50 $27.54 $27.46 $27.52 $27.52 5,739,515
2023-10-10 $27.41 $27.51 $27.40 $27.46 $27.46 6,424,665
2023-10-09 $27.41 $27.51 $27.40 $27.50 $27.50 1,306,798
2023-10-06 $27.20 $27.30 $27.19 $27.26 $27.26 1,653,628
2023-10-05 $27.37 $27.37 $27.33 $27.36 $27.36 5,247,577
2023-10-04 $27.24 $27.32 $27.21 $27.31 $27.31 2,278,889
2023-10-03 $27.29 $27.33 $27.17 $27.18 $27.18 2,308,744
2023-10-02 $27.36 $27.38 $27.29 $27.32 $27.32 1,969,148
2023-09-29 $27.60 $27.62 $27.51 $27.53 $27.45 4,367,859
2023-09-28 $27.43 $27.53 $27.38 $27.52 $27.44 12,323,954
2023-09-27 $27.56 $27.57 $27.39 $27.44 $27.36 4,331,160
2023-09-26 $27.56 $27.56 $27.50 $27.52 $27.44 4,357,216
2023-09-25 $27.53 $27.57 $27.51 $27.52 $27.44 4,204,228
2023-09-22 $27.56 $27.64 $27.56 $27.62 $27.62 1,738,162
2023-09-21 $27.54 $27.57 $27.53 $27.55 $27.55 4,031,376
2023-09-20 $27.73 $27.76 $27.63 $27.64 $27.64 1,453,951
2023-09-19 $27.71 $27.73 $27.66 $27.66 $27.66 4,370,339
2023-09-18 $27.70 $27.76 $27.70 $27.74 $27.74 1,777,075
2023-09-15 $27.75 $27.78 $27.72 $27.73 $27.73 3,263,125
2023-09-14 $27.86 $27.87 $27.78 $27.79 $27.79 4,763,475
2023-09-13 $27.77 $27.85 $27.77 $27.83 $27.83 2,115,699
2023-09-12 $27.79 $27.80 $27.76 $27.80 $27.80 2,115,393
2023-09-11 $27.77 $27.80 $27.76 $27.78 $27.78 1,822,541
2023-09-08 $27.86 $27.88 $27.79 $27.80 $27.80 1,363,672
2023-09-07 $27.79 $27.82 $27.76 $27.82 $27.82 5,318,035
2023-09-06 $27.82 $27.83 $27.72 $27.72 $27.72 2,951,441
2023-09-05 $27.86 $27.86 $27.79 $27.81 $27.81 1,139,161
2023-09-01 $28.04 $28.04 $27.88 $27.92 $27.92 1,868,833
2023-08-31 $28.05 $28.10 $28.03 $28.07 $27.99 4,619,303
2023-08-30 $28.06 $28.07 $28.01 $28.02 $27.94 3,516,534
2023-08-29 $27.84 $28.04 $27.83 $28.03 $27.95 5,270,757
2023-08-28 $27.86 $27.88 $27.82 $27.88 $27.88 1,749,661
2023-08-25 $27.81 $27.88 $27.75 $27.81 $27.81 1,555,832
2023-08-24 $27.85 $27.91 $27.83 $27.84 $27.84 4,375,185
2023-08-23 $27.83 $27.92 $27.83 $27.91 $27.91 2,678,307
2023-08-22 $27.73 $27.75 $27.69 $27.72 $27.72 2,713,399
2023-08-21 $27.77 $27.77 $27.71 $27.73 $27.73 1,195,756
2023-08-18 $27.83 $27.89 $27.82 $27.84 $27.84 2,415,617
2023-08-17 $27.82 $27.83 $27.73 $27.80 $27.80 7,254,287
2023-08-16 $27.86 $27.91 $27.78 $27.79 $27.79 3,126,386
2023-08-15 $27.87 $27.94 $27.84 $27.86 $27.86 2,592,122
2023-08-14 $27.89 $27.94 $27.84 $27.88 $27.88 2,376,887
2023-08-11 $27.95 $28.02 $27.92 $27.92 $27.92 1,231,281
2023-08-10 $28.18 $28.22 $28.03 $28.05 $28.05 5,829,921
2023-08-09 $28.18 $28.21 $28.16 $28.16 $28.16 2,840,220
2023-08-08 $28.17 $28.23 $28.16 $28.17 $28.17 3,008,606
2023-08-07 $28.11 $28.12 $28.07 $28.10 $28.10 1,963,812
2023-08-04 $28.01 $28.14 $28.00 $28.12 $28.12 3,399,999
2023-08-03 $27.92 $27.96 $27.89 $27.91 $27.91 4,695,066
2023-08-02 $28.00 $28.03 $27.94 $28.02 $28.02 3,525,265
2023-08-01 $28.04 $28.09 $28.00 $28.03 $28.03 1,209,025
2023-07-31 $28.16 $28.23 $28.16 $28.19 $28.12 3,533,608
2023-07-28 $28.15 $28.20 $28.13 $28.18 $28.11 915,030
2023-07-27 $28.23 $28.24 $28.07 $28.09 $28.02 5,730,942
2023-07-26 $28.25 $28.31 $28.20 $28.29 $28.22 4,586,548
2023-07-25 $28.18 $28.22 $28.17 $28.21 $28.14 3,534,821
2023-07-24 $28.35 $28.37 $28.24 $28.24 $28.24 3,601,244
2023-07-21 $28.33 $28.35 $28.30 $28.30 $28.30 2,642,852
2023-07-20 $28.34 $28.35 $28.26 $28.31 $28.31 6,653,325
2023-07-19 $28.44 $28.47 $28.40 $28.46 $28.46 3,166,298
2023-07-18 $28.46 $28.48 $28.39 $28.39 $28.39 2,401,995
2023-07-17 $28.38 $28.41 $28.34 $28.39 $28.39 3,883,128
2023-07-14 $28.41 $28.44 $28.34 $28.34 $28.34 1,864,167
2023-07-13 $28.41 $28.49 $28.37 $28.48 $28.48 4,609,642
2023-07-12 $28.24 $28.31 $28.20 $28.27 $28.27 5,798,204
2023-07-11 $28.05 $28.10 $28.04 $28.06 $28.06 4,214,971
2023-07-10 $27.96 $28.07 $27.96 $28.05 $28.05 1,934,301
2023-07-07 $27.91 $27.99 $27.90 $27.91 $27.91 3,111,523
2023-07-06 $27.89 $27.92 $27.77 $27.90 $27.90 11,936,730
2023-07-05 $28.16 $28.17 $28.03 $28.06 $28.06 5,573,133
2023-07-03 $28.21 $28.27 $28.14 $28.15 $28.15 1,472,470
2023-06-30 $28.27 $28.31 $28.24 $28.29 $28.22 12,069,665
2023-06-29 $28.29 $28.30 $28.24 $28.28 $28.21 8,934,754
2023-06-28 $28.44 $28.49 $28.39 $28.48 $28.41 1,767,302
2023-06-27 $28.48 $28.51 $28.37 $28.39 $28.39 2,793,814
2023-06-26 $28.48 $28.50 $28.45 $28.48 $28.48 5,082,180
2023-06-23 $28.51 $28.52 $28.40 $28.43 $28.43 5,804,123
2023-06-22 $28.41 $28.45 $28.34 $28.36 $28.36 6,301,359
2023-06-21 $28.40 $28.49 $28.37 $28.47 $28.47 3,324,299
2023-06-20 $28.43 $28.51 $28.43 $28.46 $28.46 4,857,457
2023-06-16 $28.39 $28.45 $28.34 $28.40 $28.40 2,471,359
2023-06-15 $28.46 $28.51 $28.43 $28.50 $28.50 10,564,467
2023-06-14 $28.42 $28.44 $28.25 $28.34 $28.34 5,726,810
2023-06-13 $28.55 $28.56 $28.31 $28.34 $28.34 5,656,718
2023-06-12 $28.48 $28.50 $28.41 $28.49 $28.49 2,195,359
2023-06-09 $28.47 $28.48 $28.42 $28.45 $28.45 10,036,723
2023-06-08 $28.46 $28.55 $28.46 $28.54 $28.54 7,038,953
2023-06-07 $28.52 $28.53 $28.38 $28.42 $28.42 7,107,498
2023-06-06 $28.55 $28.55 $28.48 $28.54 $28.54 1,104,145
2023-06-05 $28.46 $28.59 $28.45 $28.54 $28.54 5,457,332
2023-06-02 $28.67 $28.68 $28.51 $28.52 $28.52 6,557,717
2023-06-01 $28.72 $28.77 $28.69 $28.71 $28.71 4,170,256
2023-05-31 $28.65 $28.75 $28.62 $28.72 $28.72 5,148,570
2023-05-30 $28.53 $28.64 $28.50 $28.63 $28.63 3,043,619
2023-05-26 $28.41 $28.46 $28.36 $28.45 $28.45 2,603,155
2023-05-25 $28.57 $28.57 $28.45 $28.46 $28.46 9,924,116
2023-05-24 $28.71 $28.71 $28.61 $28.62 $28.62 2,413,596
2023-05-23 $28.63 $28.71 $28.60 $28.68 $28.68 3,708,154
2023-05-22 $28.68 $28.73 $28.64 $28.66 $28.66 5,580,976
2023-05-19 $28.68 $28.80 $28.64 $28.67 $28.67 3,176,150
2023-05-18 $28.82 $28.82 $28.74 $28.76 $28.76 8,799,702
2023-05-17 $28.98 $28.99 $28.87 $28.90 $28.90 4,239,955
2023-05-16 $28.99 $29.01 $28.93 $28.98 $28.98 1,380,795
2023-05-15 $29.03 $29.06 $29.02 $29.06 $29.06 3,082,760
2023-05-12 $29.19 $29.21 $29.07 $29.09 $29.09 3,533,689
2023-05-11 $29.29 $29.31 $29.19 $29.21 $29.21 4,352,962
2023-05-10 $29.09 $29.18 $29.09 $29.16 $29.16 2,632,227
2023-05-09 $28.99 $29.02 $28.96 $28.98 $28.98 4,944,062
2023-05-08 $29.00 $29.06 $28.99 $29.00 $29.00 3,656,949
2023-05-05 $29.13 $29.15 $29.07 $29.12 $29.12 3,504,976
2023-05-04 $29.19 $29.40 $29.19 $29.26 $29.26 9,160,359
2023-05-03 $29.13 $29.24 $29.10 $29.23 $29.23 3,120,574
2023-05-02 $28.85 $29.08 $28.85 $29.07 $29.07 4,505,476
2023-05-01 $28.93 $28.94 $28.77 $28.78 $28.78 3,623,543
2023-04-28 $29.05 $29.08 $29.00 $29.08 $29.01 2,270,127
2023-04-27 $29.00 $29.00 $28.91 $28.92 $28.85 2,661,267
2023-04-26 $29.17 $29.18 $29.04 $29.08 $29.01 4,505,833
2023-04-25 $29.06 $29.18 $29.06 $29.17 $29.10 3,113,625
2023-04-24 $28.90 $28.94 $28.87 $28.93 $28.86 1,911,119
2023-04-21 $28.94 $28.95 $28.82 $28.82 $28.75 2,075,726
2023-04-20 $28.86 $28.90 $28.84 $28.87 $28.80 3,215,235
2023-04-19 $28.74 $28.76 $28.69 $28.75 $28.68 2,895,106
2023-04-18 $28.77 $28.85 $28.76 $28.80 $28.73 1,539,258
2023-04-17 $28.82 $28.83 $28.76 $28.78 $28.71 2,804,679
2023-04-14 $28.94 $28.94 $28.87 $28.90 $28.83 4,696,282
2023-04-13 $29.13 $29.16 $29.00 $29.02 $28.95 81,839,901
2023-04-12 $29.11 $29.11 $28.98 $29.07 $29.00 5,700,168
2023-04-11 $29.02 $29.02 $28.93 $28.99 $28.92 4,021,553
2023-04-10 $29.03 $29.05 $28.97 $29.00 $28.93 3,036,004
2023-04-06 $29.23 $29.28 $29.21 $29.21 $29.14 4,758,725
2023-04-05 $29.24 $29.33 $29.21 $29.21 $29.14 7,232,019
2023-04-04 $28.91 $29.16 $28.91 $29.14 $29.07 6,326,707
2023-04-03 $28.85 $29.01 $28.82 $28.98 $28.91 4,675,098
2023-03-31 $28.84 $28.95 $28.82 $28.94 $28.94 10,076,825
2023-03-30 $28.77 $28.84 $28.76 $28.82 $28.82 9,966,461
2023-03-29 $28.79 $28.85 $28.75 $28.79 $28.79 6,736,452
2023-03-28 $28.84 $28.88 $28.79 $28.85 $28.85 5,262,417
2023-03-27 $28.93 $28.98 $28.87 $28.88 $28.88 10,922,190
2023-03-24 $29.30 $29.32 $29.13 $29.14 $29.14 7,260,173
2023-03-23 $29.00 $29.18 $28.96 $29.16 $29.16 11,406,975
2023-03-22 $28.65 $29.01 $28.63 $28.99 $28.99 8,513,917
2023-03-21 $28.73 $28.79 $28.66 $28.69 $28.69 5,803,048
2023-03-20 $29.04 $29.04 $28.84 $28.88 $28.88 19,141,198
2023-03-17 $28.87 $29.07 $28.86 $28.99 $28.99 6,739,854
2023-03-16 $29.04 $29.07 $28.68 $28.71 $28.71 16,902,263
2023-03-15 $28.95 $29.09 $28.82 $28.93 $28.93 17,388,807
2023-03-14 $28.65 $28.67 $28.48 $28.58 $28.58 80,448,943
2023-03-13 $28.84 $28.95 $28.70 $28.77 $28.77 6,755,127
2023-03-10 $28.34 $28.46 $28.28 $28.43 $28.43 8,154,359
2023-03-09 $27.96 $28.09 $27.95 $28.06 $28.06 7,008,513
2023-03-08 $27.98 $28.02 $27.87 $27.89 $27.89 6,761,128
2023-03-07 $27.99 $28.01 $27.90 $27.92 $27.92 3,645,953
2023-03-06 $28.05 $28.05 $27.94 $27.96 $27.96 3,445,727
2023-03-03 $27.97 $27.99 $27.89 $27.98 $27.98 4,156,875
2023-03-02 $27.84 $27.88 $27.83 $27.87 $27.87 5,380,820
2023-03-01 $28.01 $28.02 $27.92 $27.94 $27.94 4,297,442
2023-02-28 $28.07 $28.15 $28.04 $28.14 $28.08 2,009,947
2023-02-27 $28.13 $28.15 $28.09 $28.12 $28.06 1,638,407
2023-02-24 $28.06 $28.08 $28.01 $28.05 $27.99 3,874,303
2023-02-23 $28.13 $28.22 $28.13 $28.19 $28.13 5,701,273
2023-02-22 $28.16 $28.19 $28.11 $28.13 $28.07 45,040,420
2023-02-21 $28.18 $28.19 $28.09 $28.11 $28.05 4,882,646
2023-02-17 $28.21 $28.32 $28.20 $28.31 $28.25 3,083,748
2023-02-16 $28.26 $28.31 $28.21 $28.24 $28.24 50,218,133
2023-02-15 $28.30 $28.36 $28.26 $28.30 $28.30 3,801,485
2023-02-14 $28.37 $28.41 $28.29 $28.33 $28.33 4,073,825
2023-02-13 $28.41 $28.46 $28.40 $28.46 $28.46 2,618,985
2023-02-10 $28.51 $28.51 $28.41 $28.41 $28.41 3,383,190
2023-02-09 $28.63 $28.64 $28.48 $28.50 $28.50 7,245,519
2023-02-08 $28.57 $28.61 $28.52 $28.59 $28.59 2,077,724
2023-02-07 $28.56 $28.66 $28.51 $28.53 $28.53 4,905,077
2023-02-06 $28.61 $28.64 $28.54 $28.55 $28.55 2,488,401
2023-02-03 $28.83 $28.86 $28.75 $28.76 $28.76 3,634,336
2023-02-02 $29.08 $29.11 $29.00 $29.00 $29.00 6,414,962
2023-02-01 $28.89 $29.02 $28.79 $29.00 $29.00 3,727,827
2023-01-31 $28.88 $28.91 $28.82 $28.91 $28.85 2,255,884
2023-01-30 $28.80 $28.83 $28.78 $28.79 $28.73 2,377,480
2023-01-27 $28.82 $28.87 $28.82 $28.86 $28.80 1,361,449
2023-01-26 $28.94 $28.96 $28.87 $28.90 $28.84 3,746,252
2023-01-25 $28.96 $29.00 $28.91 $28.96 $28.90 2,612,103
2023-01-24 $28.87 $28.95 $28.81 $28.93 $28.87 2,435,124
2023-01-23 $28.85 $28.91 $28.84 $28.84 $28.78 2,354,415
2023-01-20 $28.94 $28.96 $28.89 $28.92 $28.86 3,935,907
2023-01-19 $29.05 $29.08 $29.01 $29.04 $28.98 4,330,299
2023-01-18 $29.06 $29.11 $29.01 $29.09 $29.03 3,805,168
2023-01-17 $28.81 $28.89 $28.81 $28.84 $28.78 4,929,931
2023-01-13 $28.93 $28.96 $28.83 $28.86 $28.80 1,304,454
2023-01-12 $28.88 $28.97 $28.79 $28.96 $28.90 7,754,454
2023-01-11 $28.72 $28.79 $28.70 $28.77 $28.71 8,446,102
2023-01-10 $28.68 $28.72 $28.62 $28.67 $28.61 4,147,307
2023-01-09 $28.70 $28.81 $28.70 $28.76 $28.70 4,826,958
2023-01-06 $28.46 $28.72 $28.43 $28.71 $28.65 4,456,201
2023-01-05 $28.36 $28.45 $28.33 $28.42 $28.36 6,161,682
2023-01-04 $28.50 $28.52 $28.43 $28.47 $28.41 3,564,481
2023-01-03 $28.42 $28.43 $28.31 $28.35 $28.29 2,429,856
2022-12-30 $28.25 $28.31 $28.19 $28.24 $28.24 2,576,045
2022-12-29 $28.28 $28.33 $28.26 $28.31 $28.31 1,600,134
2022-12-28 $28.30 $28.31 $28.23 $28.25 $28.25 1,456,019
2022-12-27 $28.33 $28.36 $28.26 $28.27 $28.27 1,194,694
2022-12-23 $28.40 $28.45 $28.39 $28.41 $28.41 1,736,575
2022-12-22 $28.52 $28.56 $28.49 $28.50 $28.50 5,423,869
2022-12-21 $28.56 $28.58 $28.49 $28.50 $28.50 2,164,687
2022-12-20 $28.47 $28.52 $28.45 $28.49 $28.49 4,468,207
2022-12-19 $28.63 $28.63 $28.58 $28.61 $28.61 4,201,117
2022-12-16 $28.70 $28.83 $28.68 $28.79 $28.74 4,339,229
2022-12-15 $28.81 $28.83 $28.75 $28.82 $28.82 2,618,919
2022-12-14 $28.77 $28.82 $28.66 $28.78 $28.78 3,554,767
2022-12-13 $28.85 $28.87 $28.72 $28.73 $28.73 3,826,701
2022-12-12 $28.64 $28.65 $28.51 $28.55 $28.55 2,243,384
2022-12-09 $28.64 $28.65 $28.57 $28.58 $28.58 3,046,179
2022-12-08 $28.69 $28.75 $28.65 $28.68 $28.68 7,989,592
2022-12-07 $28.70 $28.82 $28.68 $28.80 $28.80 6,614,188
2022-12-06 $28.56 $28.65 $28.54 $28.61 $28.61 3,038,860
2022-12-05 $28.63 $28.63 $28.50 $28.52 $28.52 4,512,886
2022-12-02 $28.58 $28.74 $28.52 $28.74 $28.74 6,253,942
2022-12-01 $28.55 $28.71 $28.54 $28.70 $28.70 5,500,153
2022-11-30 $28.31 $28.54 $28.26 $28.53 $28.48 3,822,877
2022-11-29 $28.35 $28.40 $28.33 $28.34 $28.29 3,104,301
2022-11-28 $28.41 $28.45 $28.39 $28.41 $28.36 3,028,884
2022-11-25 $28.35 $28.40 $28.35 $28.40 $28.35 562,621
2022-11-23 $28.32 $28.40 $28.31 $28.40 $28.35 5,341,587
2022-11-22 $28.29 $28.33 $28.27 $28.31 $28.31 4,213,566
2022-11-21 $28.32 $28.33 $28.22 $28.23 $28.23 2,794,861
2022-11-18 $28.31 $28.34 $28.23 $28.24 $28.24 4,554,659
2022-11-17 $28.34 $28.34 $28.28 $28.31 $28.31 6,178,578
2022-11-16 $28.43 $28.47 $28.37 $28.45 $28.45 6,129,682
2022-11-15 $28.31 $28.35 $28.24 $28.34 $28.34 5,342,652
2022-11-14 $28.21 $28.22 $28.16 $28.20 $28.20 1,496,404
2022-11-11 $28.20 $28.25 $28.17 $28.25 $28.25 1,028,291
2022-11-10 $28.15 $28.29 $28.15 $28.28 $28.28 4,281,477
2022-11-09 $27.75 $27.84 $27.73 $27.84 $27.84 4,431,466
2022-11-08 $27.67 $27.78 $27.67 $27.75 $27.75 2,998,016
2022-11-07 $27.70 $27.71 $27.63 $27.64 $27.64 1,786,761
2022-11-04 $27.71 $27.78 $27.66 $27.70 $27.70 2,114,424
2022-11-03 $27.62 $27.72 $27.61 $27.69 $27.69 4,973,261
2022-11-02 $27.85 $27.97 $27.74 $27.79 $27.79 3,865,162
2022-11-01 $27.99 $28.00 $27.80 $27.81 $27.81 2,410,775
2022-10-31 $27.89 $27.92 $27.82 $27.89 $27.85 1,806,895
2022-10-28 $27.96 $28.04 $27.93 $27.97 $27.97 3,282,924
2022-10-27 $28.02 $28.11 $27.96 $28.09 $28.09 5,990,456
2022-10-26 $27.90 $27.99 $27.90 $27.94 $27.94 4,728,758
2022-10-25 $27.86 $27.93 $27.83 $27.86 $27.86 3,012,080
2022-10-24 $27.66 $27.75 $27.61 $27.67 $27.67 3,905,649
2022-10-21 $27.58 $27.73 $27.55 $27.68 $27.68 2,676,973
2022-10-20 $27.65 $27.71 $27.55 $27.57 $27.57 2,357,018
2022-10-19 $27.75 $27.79 $27.69 $27.70 $27.70 4,133,910
2022-10-18 $27.91 $27.95 $27.81 $27.90 $27.90 4,678,274
2022-10-17 $27.96 $27.98 $27.83 $27.83 $27.83 6,158,542
2022-10-14 $27.99 $28.00 $27.78 $27.81 $27.81 4,639,167
2022-10-13 $27.74 $27.99 $27.74 $27.89 $27.89 5,633,521
2022-10-12 $27.93 $28.04 $27.93 $28.01 $28.01 5,898,057
2022-10-11 $27.96 $28.05 $27.91 $27.94 $27.94 7,960,679
2022-10-10 $27.95 $28.00 $27.83 $27.91 $27.91 1,167,988
2022-10-07 $27.98 $28.05 $27.97 $27.98 $27.98 4,512,477
2022-10-06 $28.18 $28.19 $28.08 $28.09 $28.09 5,101,856
2022-10-05 $28.26 $28.27 $28.15 $28.21 $28.21 6,805,967
2022-10-04 $28.40 $28.48 $28.34 $28.37 $28.37 4,837,213
2022-10-03 $28.28 $28.47 $28.23 $28.31 $28.31 3,844,129
2022-09-30 $28.26 $28.31 $28.07 $28.13 $28.09 5,320,008
2022-09-29 $28.16 $28.25 $28.13 $28.20 $28.16 6,155,794
2022-09-28 $28.14 $28.32 $28.08 $28.29 $28.25 3,175,747
2022-09-27 $27.99 $28.01 $27.85 $27.87 $27.83 4,724,155
2022-09-26 $28.15 $28.17 $27.92 $27.96 $27.92 3,385,970
2022-09-23 $28.26 $28.29 $28.18 $28.26 $28.26 3,968,025
2022-09-22 $28.38 $28.39 $28.26 $28.27 $28.27 4,170,194
2022-09-21 $28.54 $28.60 $28.38 $28.55 $28.55 2,458,402
2022-09-20 $28.50 $28.57 $28.48 $28.51 $28.51 2,319,884
2022-09-19 $28.60 $28.65 $28.58 $28.62 $28.62 2,426,601
2022-09-16 $28.64 $28.73 $28.63 $28.70 $28.70 2,447,499
2022-09-15 $28.66 $28.69 $28.63 $28.64 $28.64 2,671,299
2022-09-14 $28.70 $28.79 $28.69 $28.73 $28.73 2,223,829
2022-09-13 $28.73 $28.76 $28.69 $28.75 $28.75 5,637,105
2022-09-12 $28.98 $29.01 $28.87 $28.90 $28.90 4,171,531
2022-09-09 $28.97 $29.02 $28.90 $28.93 $28.93 4,905,128
2022-09-08 $29.01 $29.05 $28.94 $28.95 $28.95 13,567,567
2022-09-07 $28.97 $29.03 $28.95 $29.03 $29.03 10,213,174
2022-09-06 $28.97 $28.97 $28.87 $28.90 $28.90 1,862,104
2022-09-02 $29.08 $29.16 $29.04 $29.10 $29.10 6,296,363
2022-09-01 $28.99 $29.04 $28.91 $28.96 $28.96 5,364,361
2022-08-31 $29.18 $29.22 $29.10 $29.12 $29.08 6,251,975
2022-08-30 $29.21 $29.27 $29.14 $29.20 $29.16 2,095,763
2022-08-29 $29.25 $29.25 $29.19 $29.21 $29.17 1,698,817
2022-08-26 $29.31 $29.37 $29.26 $29.31 $29.27 2,571,494
2022-08-25 $29.28 $29.37 $29.25 $29.36 $29.32 2,441,982
2022-08-24 $29.26 $29.29 $29.23 $29.24 $29.20 4,313,814
2022-08-23 $29.33 $29.45 $29.29 $29.32 $29.28 5,578,817
2022-08-22 $29.42 $29.43 $29.33 $29.34 $29.30 2,260,229
2022-08-19 $29.45 $29.47 $29.41 $29.45 $29.41 3,587,993
2022-08-18 $29.59 $29.65 $29.55 $29.58 $29.54 8,568,129
2022-08-17 $29.55 $29.57 $29.48 $29.52 $29.48 10,696,256
2022-08-16 $29.68 $29.68 $29.61 $29.66 $29.62 8,165,907
2022-08-15 $29.76 $29.78 $29.70 $29.71 $29.67 3,003,539
2022-08-12 $29.67 $29.68 $29.60 $29.65 $29.61 1,421,518
2022-08-11 $29.77 $29.79 $29.57 $29.59 $29.55 3,560,569
2022-08-10 $29.78 $29.85 $29.68 $29.69 $29.65 4,835,995
2022-08-09 $29.65 $29.68 $29.63 $29.66 $29.62 2,620,367
2022-08-08 $29.70 $29.74 $29.68 $29.73 $29.69 1,419,099
2022-08-05 $29.65 $29.66 $29.59 $29.63 $29.59 1,868,466
2022-08-04 $29.84 $29.95 $29.82 $29.93 $29.89 3,172,959
2022-08-03 $29.72 $29.82 $29.61 $29.81 $29.77 11,203,863
2022-08-02 $30.05 $30.09 $29.74 $29.76 $29.72 5,968,383
2022-08-01 $30.03 $30.10 $30.01 $30.06 $30.02 4,484,118
2022-07-29 $29.96 $30.10 $29.95 $30.03 $29.95 2,707,545
2022-07-28 $30.04 $30.07 $29.95 $30.03 $29.95 3,837,481
2022-07-27 $29.78 $29.89 $29.76 $29.81 $29.73 4,840,634
2022-07-26 $29.87 $29.90 $29.73 $29.73 $29.65 2,247,761
2022-07-25 $29.70 $29.76 $29.70 $29.74 $29.66 2,493,993
2022-07-22 $29.77 $29.87 $29.73 $29.81 $29.73 3,074,820
2022-07-21 $29.43 $29.58 $29.41 $29.56 $29.49 6,275,132
2022-07-20 $29.44 $29.45 $29.30 $29.31 $29.24 101,793,516
2022-07-19 $29.41 $29.44 $29.34 $29.34 $29.27 3,288,838
2022-07-18 $29.44 $29.47 $29.37 $29.44 $29.37 2,340,600
2022-07-15 $29.44 $29.54 $29.44 $29.49 $29.42 2,842,077
2022-07-14 $29.37 $29.48 $29.32 $29.43 $29.36 4,666,691
2022-07-13 $29.35 $29.58 $29.33 $29.54 $29.47 8,687,618
2022-07-12 $29.56 $29.60 $29.49 $29.51 $29.44 7,723,559
2022-07-11 $29.42 $29.50 $29.42 $29.45 $29.38 3,099,809
2022-07-08 $29.37 $29.38 $29.30 $29.33 $29.26 2,382,128
2022-07-07 $29.55 $29.55 $29.41 $29.45 $29.38 3,528,833
2022-07-06 $29.83 $29.83 $29.55 $29.56 $29.49 3,780,739
2022-07-05 $29.79 $29.85 $29.74 $29.76 $29.68 6,995,487
2022-07-01 $29.67 $29.84 $29.65 $29.70 $29.63 108,356,543
2022-06-30 $29.44 $29.52 $29.41 $29.47 $29.37 6,195,371
2022-06-29 $29.17 $29.31 $29.17 $29.30 $29.20 10,757,946
2022-06-28 $29.12 $29.17 $29.10 $29.15 $29.05 2,026,649
2022-06-27 $29.14 $29.23 $29.10 $29.15 $29.05 2,163,778
2022-06-24 $29.28 $29.37 $29.24 $29.24 $29.14 4,849,978
2022-06-23 $29.33 $29.45 $29.28 $29.28 $29.18 2,312,700
2022-06-22 $29.16 $29.21 $29.14 $29.18 $29.08 2,841,813
2022-06-21 $28.93 $28.98 $28.92 $28.95 $28.85 852,696
2022-06-17 $29.02 $29.06 $28.89 $29.01 $28.91 3,243,033
2022-06-16 $28.73 $29.03 $28.71 $29.03 $28.93 3,975,479
2022-06-15 $28.79 $28.93 $28.66 $28.90 $28.80 2,138,046
2022-06-14 $28.81 $28.85 $28.58 $28.62 $28.52 1,008,147
2022-06-13 $28.89 $28.93 $28.65 $28.78 $28.68 1,568,855
2022-06-10 $29.23 $29.25 $29.12 $29.14 $29.04 3,316,878
2022-06-09 $29.38 $29.42 $29.34 $29.38 $29.28 488,689
2022-06-08 $29.43 $29.47 $29.41 $29.41 $29.31 808,544
2022-06-07 $29.46 $29.52 $29.45 $29.48 $29.38 758,775
2022-06-06 $29.49 $29.52 $29.40 $29.40 $29.30 1,042,017
2022-06-03 $29.51 $29.56 $29.51 $29.54 $29.44 1,284,877
2022-06-02 $29.60 $29.61 $29.54 $29.58 $29.48 2,134,374
2022-06-01 $29.68 $29.71 $29.52 $29.55 $29.45 1,525,564
2022-05-31 $29.77 $29.78 $29.70 $29.73 $29.60 1,204,125
2022-05-27 $29.94 $29.94 $29.87 $29.89 $29.76 1,035,604
2022-05-26 $29.94 $29.95 $29.84 $29.90 $29.77 1,237,946
2022-05-25 $29.92 $29.93 $29.85 $29.90 $29.77 1,176,235
2022-05-24 $29.76 $29.90 $29.76 $29.85 $29.72 1,668,272
2022-05-23 $29.74 $29.77 $29.65 $29.66 $29.53 1,434,178
2022-05-20 $29.67 $29.81 $29.67 $29.78 $29.64 1,856,983
2022-05-19 $29.78 $29.79 $29.68 $29.69 $29.56 1,822,543
2022-05-18 $29.50 $29.64 $29.48 $29.61 $29.48 1,154,345
2022-05-17 $29.54 $29.59 $29.50 $29.50 $29.37 2,977,178
2022-05-16 $29.65 $29.72 $29.65 $29.69 $29.56 1,007,152
2022-05-13 $29.61 $29.64 $29.57 $29.59 $29.46 637,855
2022-05-12 $29.66 $29.75 $29.64 $29.68 $29.55 752,361
2022-05-11 $29.45 $29.62 $29.44 $29.59 $29.46 2,276,632
2022-05-10 $29.55 $29.59 $29.51 $29.51 $29.38 1,006,035
2022-05-09 $29.34 $29.49 $29.34 $29.48 $29.35 1,548,398
2022-05-06 $29.31 $29.41 $29.29 $29.30 $29.17 1,611,516
2022-05-05 $29.43 $29.45 $29.31 $29.39 $29.26 1,924,265
2022-05-04 $29.37 $29.58 $29.34 $29.56 $29.43 3,923,515
2022-05-03 $29.50 $29.51 $29.40 $29.40 $29.27 2,676,844
2022-05-02 $29.43 $29.45 $29.37 $29.40 $29.27 1,877,654
2022-04-29 $29.50 $29.61 $29.50 $29.55 $29.39 1,346,506
2022-04-28 $29.63 $29.67 $29.58 $29.65 $29.49 1,987,883
2022-04-27 $29.81 $29.82 $29.69 $29.72 $29.56 1,090,064
2022-04-26 $29.79 $29.83 $29.73 $29.79 $29.63 1,406,538
2022-04-25 $29.69 $29.78 $29.65 $29.66 $29.50 1,021,409
2022-04-22 $29.43 $29.55 $29.42 $29.53 $29.37 761,818
2022-04-21 $29.56 $29.56 $29.43 $29.51 $29.35 2,031,554
2022-04-20 $29.58 $29.67 $29.57 $29.63 $29.47 1,398,594
2022-04-19 $29.60 $29.63 $29.51 $29.53 $29.37 1,580,505
2022-04-18 $29.74 $29.75 $29.68 $29.68 $29.52 2,252,403
2022-04-14 $29.85 $29.86 $29.70 $29.72 $29.56 852,224
2022-04-13 $29.93 $30.02 $29.88 $29.91 $29.75 1,124,175
2022-04-12 $29.83 $29.93 $29.81 $29.85 $29.69 1,287,491
2022-04-11 $29.71 $29.73 $29.69 $29.71 $29.55 1,884,079
2022-04-08 $29.74 $29.82 $29.74 $29.77 $29.61 1,448,147
2022-04-07 $29.87 $29.92 $29.83 $29.87 $29.71 2,665,982
2022-04-06 $29.80 $29.94 $29.79 $29.88 $29.72 2,068,806
2022-04-05 $30.06 $30.07 $29.87 $29.89 $29.73 4,487,429
2022-04-04 $30.15 $30.15 $30.08 $30.13 $29.97 5,058,434
2022-04-01 $30.08 $30.18 $30.06 $30.11 $29.95 2,334,337
2022-03-31 $30.32 $30.36 $30.28 $30.29 $30.11 1,751,637
2022-03-30 $30.18 $30.30 $30.17 $30.30 $30.12 890,495
2022-03-29 $30.16 $30.23 $30.12 $30.21 $30.03 1,411,631
2022-03-28 $30.12 $30.19 $30.10 $30.13 $29.94 857,602
2022-03-25 $30.23 $30.24 $30.07 $30.11 $29.93 3,401,136
2022-03-24 $30.34 $30.39 $30.33 $30.35 $30.16 1,063,810
2022-03-23 $30.37 $30.45 $30.33 $30.44 $30.25 3,111,072
2022-03-22 $30.34 $30.35 $30.31 $30.32 $30.14 869,562
2022-03-21 $30.57 $30.60 $30.42 $30.43 $30.24 2,606,985
2022-03-18 $30.69 $30.74 $30.68 $30.70 $30.51 826,988
2022-03-17 $30.70 $30.75 $30.64 $30.67 $30.48 1,905,181
2022-03-16 $30.72 $30.75 $30.56 $30.70 $30.51 3,922,128
2022-03-15 $30.88 $30.89 $30.74 $30.77 $30.58 1,041,612
2022-03-14 $30.87 $30.88 $30.76 $30.76 $30.57 700,478
2022-03-11 $31.01 $31.04 $30.99 $31.02 $30.83 1,084,317
2022-03-10 $31.07 $31.09 $31.00 $31.05 $30.86 1,121,499
2022-03-09 $31.17 $31.19 $31.12 $31.15 $30.96 1,004,226
2022-03-08 $31.30 $31.34 $31.23 $31.27 $31.08 1,346,604
2022-03-07 $31.41 $31.50 $31.40 $31.41 $31.22 1,336,114
2022-03-04 $31.50 $31.58 $31.49 $31.51 $31.32 992,896
2022-03-03 $31.30 $31.36 $31.26 $31.33 $31.14 5,472,063
2022-03-02 $31.43 $31.46 $31.25 $31.26 $31.07 1,921,481
2022-03-01 $31.48 $31.67 $31.48 $31.57 $31.38 1,962,007
2022-02-28 $31.29 $31.39 $31.29 $31.36 $31.15 625,458
2022-02-25 $31.10 $31.14 $31.06 $31.13 $30.92 855,223
2022-02-24 $31.27 $31.28 $31.12 $31.14 $30.93 2,590,441
2022-02-23 $31.11 $31.13 $31.07 $31.09 $30.88 1,135,587
2022-02-22 $31.15 $31.19 $31.13 $31.18 $30.97 606,259
2022-02-18 $31.18 $31.21 $31.16 $31.18 $30.97 1,375,415
2022-02-17 $31.08 $31.15 $31.08 $31.14 $30.93 1,672,103
2022-02-16 $31.04 $31.06 $30.98 $31.05 $30.84 1,335,051
2022-02-15 $30.98 $31.02 $30.96 $30.99 $30.78 1,174,071
2022-02-14 $31.05 $31.11 $30.98 $31.02 $30.81 1,291,472
2022-02-11 $31.06 $31.19 $30.95 $31.17 $30.96 1,042,069
2022-02-10 $31.09 $31.10 $30.93 $30.93 $30.72 2,685,191
2022-02-09 $31.23 $31.26 $31.19 $31.19 $30.98 618,681
2022-02-08 $31.21 $31.22 $31.19 $31.19 $30.98 855,822
2022-02-07 $31.27 $31.28 $31.23 $31.27 $31.06 1,315,654
2022-02-04 $31.30 $31.30 $31.23 $31.24 $31.03 2,465,645
2022-02-03 $31.43 $31.45 $31.41 $31.43 $31.22 2,143,198
2022-02-02 $31.51 $31.57 $31.51 $31.51 $31.30 1,979,822
2022-02-01 $31.51 $31.52 $31.44 $31.47 $31.26 807,855
2022-01-31 $31.48 $31.54 $31.48 $31.52 $31.29 981,428
2022-01-28 $31.45 $31.53 $31.44 $31.53 $31.30 2,868,186
2022-01-27 $31.44 $31.50 $31.43 $31.45 $31.22 785,489
2022-01-26 $31.59 $31.61 $31.41 $31.42 $31.19 1,233,901
2022-01-25 $31.63 $31.66 $31.56 $31.58 $31.34 1,331,453
2022-01-24 $31.66 $31.69 $31.61 $31.62 $31.38 2,893,222
2022-01-21 $31.61 $31.64 $31.57 $31.60 $31.36 832,389
2022-01-20 $31.49 $31.50 $31.47 $31.49 $31.26 966,835
2022-01-19 $31.44 $31.51 $31.44 $31.47 $31.24 570,932
2022-01-18 $31.48 $31.50 $31.41 $31.41 $31.18 747,637
2022-01-14 $31.68 $31.68 $31.58 $31.58 $31.34 744,316
2022-01-13 $31.67 $31.73 $31.66 $31.72 $31.48 579,251
2022-01-12 $31.69 $31.70 $31.65 $31.66 $31.42 720,687
2022-01-11 $31.57 $31.66 $31.57 $31.65 $31.41 531,562
2022-01-10 $31.58 $31.63 $31.56 $31.62 $31.38 1,194,319
2022-01-07 $31.66 $31.67 $31.59 $31.63 $31.39 886,190
2022-01-06 $31.70 $31.74 $31.67 $31.69 $31.45 1,333,378
2022-01-05 $31.86 $31.86 $31.74 $31.76 $31.52 799,489
2022-01-04 $31.83 $31.87 $31.82 $31.86 $31.62 1,356,588
2022-01-03 $31.91 $31.92 $31.86 $31.87 $31.63 1,639,204
2021-12-31 $32.06 $32.08 $32.04 $32.05 $31.81 1,529,262
2021-12-30 $32.02 $32.05 $32.00 $32.05 $31.81 764,118
2021-12-29 $32.02 $32.04 $31.97 $32.00 $31.76 859,435
2021-12-28 $32.09 $32.10 $32.01 $32.06 $31.82 3,572,131
2021-12-27 $32.05 $32.08 $32.05 $32.05 $31.81 1,634,824
2021-12-23 $32.09 $32.09 $32.05 $32.07 $31.83 1,162,040
2021-12-22 $32.12 $32.12 $32.06 $32.10 $31.86 498,080
2021-12-21 $32.10 $32.12 $32.06 $32.10 $31.86 3,391,483
2021-12-20 $32.23 $32.26 $32.18 $32.19 $31.95 2,069,540
2021-12-17 $32.21 $32.24 $32.16 $32.17 $31.93 504,372
2021-12-16 $32.14 $32.19 $32.14 $32.18 $31.92 576,047
2021-12-15 $32.06 $32.10 $32.01 $32.08 $31.82 696,029
2021-12-14 $32.09 $32.12 $32.06 $32.10 $31.84 1,241,947
2021-12-13 $32.09 $32.17 $32.09 $32.13 $31.87 937,249
2021-12-10 $32.06 $32.12 $32.05 $32.05 $31.79 1,384,560
2021-12-09 $32.04 $32.09 $32.02 $32.05 $31.79 915,711
2021-12-08 $32.03 $32.04 $31.98 $32.02 $31.76 1,124,668
2021-12-07 $32.08 $32.11 $32.04 $32.05 $31.79 996,135
2021-12-06 $32.20 $32.22 $32.12 $32.15 $31.89 2,993,349
2021-12-03 $32.10 $32.29 $32.08 $32.24 $31.98 1,080,987
2021-12-02 $32.19 $32.19 $32.09 $32.14 $31.88 2,685,097
2021-12-01 $32.10 $32.23 $32.07 $32.22 $31.96 1,514,680
2021-11-30 $32.26 $32.31 $32.09 $32.21 $31.94 2,033,954
2021-11-29 $32.05 $32.14 $32.05 $32.12 $31.85 1,057,714
2021-11-26 $32.08 $32.17 $32.05 $32.13 $31.86 805,388
2021-11-24 $31.82 $31.88 $31.82 $31.87 $31.60 981,078
2021-11-23 $31.86 $31.89 $31.84 $31.85 $31.57 835,022
2021-11-22 $31.95 $31.98 $31.88 $31.90 $31.63 361,430
2021-11-19 $32.10 $32.14 $32.05 $32.05 $31.78 429,869
2021-11-18 $31.98 $32.04 $31.98 $32.04 $31.77 2,037,061
2021-11-17 $31.95 $32.03 $31.95 $32.02 $31.75 792,920
2021-11-16 $31.95 $32.00 $31.95 $31.96 $31.69 467,333
2021-11-15 $32.02 $32.03 $31.96 $31.97 $31.70 282,803
2021-11-12 $32.04 $32.07 $32.01 $32.02 $31.75 371,627
2021-11-11 $32.03 $32.04 $31.96 $31.98 $31.71 201,534
2021-11-10 $32.17 $32.19 $32.03 $32.05 $31.78 930,347
2021-11-09 $32.25 $32.30 $32.25 $32.26 $31.99 2,369,185
2021-11-08 $32.26 $32.26 $32.17 $32.18 $31.91 635,360
2021-11-05 $32.22 $32.31 $32.20 $32.28 $32.01 1,099,581
2021-11-04 $32.12 $32.21 $32.12 $32.19 $31.92 1,407,221
2021-11-03 $32.11 $32.12 $32.01 $32.08 $31.81 627,187
2021-11-02 $32.09 $32.15 $32.09 $32.13 $31.86 1,576,865
2021-11-01 $31.99 $32.07 $31.99 $32.05 $31.78 1,331,267
2021-10-29 $31.99 $32.11 $31.98 $32.07 $31.78 588,089
2021-10-28 $32.08 $32.14 $32.05 $32.07 $31.78 677,686
2021-10-27 $32.09 $32.16 $32.02 $32.12 $31.83 432,775
2021-10-26 $32.03 $32.05 $32.00 $32.04 $31.75 345,256
2021-10-25 $32.01 $32.06 $32.01 $32.04 $31.75 316,510
2021-10-22 $31.96 $32.02 $31.94 $32.00 $31.71 572,391
2021-10-21 $32.01 $32.03 $31.96 $31.96 $31.67 1,602,977
2021-10-20 $32.05 $32.10 $32.05 $32.05 $31.76 546,363
2021-10-19 $32.09 $32.09 $32.04 $32.06 $31.77 565,751
2021-10-18 $32.06 $32.10 $32.03 $32.08 $31.79 527,218
2021-10-15 $32.16 $32.19 $32.12 $32.13 $31.84 359,178
2021-10-14 $32.22 $32.26 $32.21 $32.24 $31.95 639,696
2021-10-13 $32.18 $32.23 $32.17 $32.20 $31.91 506,000
2021-10-12 $32.15 $32.20 $32.14 $32.20 $31.91 240,718
2021-10-11 $32.13 $32.16 $32.11 $32.11 $31.82 173,752
2021-10-08 $32.23 $32.23 $32.16 $32.18 $31.89 493,659
2021-10-07 $32.27 $32.27 $32.23 $32.24 $31.95 857,754
2021-10-06 $32.30 $32.33 $32.29 $32.30 $32.01 599,067
2021-10-05 $32.32 $32.34 $32.29 $32.32 $32.02 1,115,533
2021-10-04 $32.35 $32.40 $32.34 $32.36 $32.07 1,092,042
2021-10-01 $32.34 $32.40 $32.33 $32.40 $32.11 1,181,900
2021-09-30 $32.27 $32.33 $32.26 $32.31 $32.00 766,177
2021-09-29 $32.29 $32.32 $32.26 $32.29 $31.98 251,767
2021-09-28 $32.25 $32.30 $32.22 $32.26 $31.95 542,522
2021-09-27 $32.33 $32.35 $32.31 $32.32 $32.01 345,168
2021-09-24 $32.38 $32.40 $32.35 $32.36 $32.05 236,406
2021-09-23 $32.50 $32.50 $32.42 $32.42 $32.11 275,333
2021-09-22 $32.58 $32.62 $32.53 $32.57 $32.26 2,933,075
2021-09-21 $32.61 $32.62 $32.58 $32.60 $32.29 313,824
2021-09-20 $32.57 $32.63 $32.57 $32.59 $32.28 433,364
2021-09-17 $32.52 $32.53 $32.49 $32.52 $32.21 410,320
2021-09-16 $32.57 $32.60 $32.55 $32.57 $32.26 340,299
2021-09-15 $32.64 $32.65 $32.61 $32.64 $32.33 578,861
2021-09-14 $32.64 $32.69 $32.64 $32.66 $32.35 844,036
2021-09-13 $32.60 $32.63 $32.60 $32.61 $32.30 209,494
2021-09-10 $32.60 $32.62 $32.57 $32.59 $32.28 349,744
2021-09-09 $32.60 $32.67 $32.58 $32.65 $32.34 406,066
2021-09-08 $32.58 $32.61 $32.56 $32.59 $32.28 702,155
2021-09-07 $32.57 $32.58 $32.54 $32.56 $32.25 644,339
2021-09-03 $32.63 $32.63 $32.61 $32.63 $32.32 733,048
2021-09-02 $32.65 $32.66 $32.64 $32.65 $32.34 333,707
2021-09-01 $32.66 $32.67 $32.62 $32.63 $32.32 1,026,108
2021-08-31 $32.66 $32.69 $32.64 $32.65 $32.32 510,997
2021-08-30 $32.64 $32.68 $32.63 $32.67 $32.34 313,964
2021-08-27 $32.56 $32.64 $32.51 $32.62 $32.29 451,836
2021-08-26 $32.55 $32.57 $32.53 $32.55 $32.23 840,544
2021-08-25 $32.62 $32.63 $32.55 $32.56 $32.24 902,281
2021-08-24 $32.65 $32.67 $32.62 $32.63 $32.30 465,273
2021-08-23 $32.67 $32.68 $32.64 $32.67 $32.34 292,447
2021-08-20 $32.69 $32.69 $32.64 $32.66 $32.33 313,114
2021-08-19 $32.70 $32.70 $32.67 $32.69 $32.36 362,712
2021-08-18 $32.65 $32.68 $32.60 $32.64 $32.31 476,905
2021-08-17 $32.67 $32.71 $32.66 $32.67 $32.34 371,494
2021-08-16 $32.68 $32.74 $32.68 $32.69 $32.36 358,284
2021-08-13 $32.56 $32.64 $32.56 $32.63 $32.30 589,631
2021-08-12 $32.55 $32.57 $32.52 $32.54 $32.22 499,477
2021-08-11 $32.56 $32.61 $32.52 $32.57 $32.25 761,912
2021-08-10 $32.59 $32.59 $32.54 $32.54 $32.22 346,505
2021-08-09 $32.65 $32.68 $32.58 $32.59 $32.26 1,039,387
2021-08-06 $32.64 $32.66 $32.62 $32.63 $32.30 354,254
2021-08-05 $32.76 $32.77 $32.71 $32.74 $32.41 729,315
2021-08-04 $32.90 $32.91 $32.76 $32.82 $32.49 512,531
2021-08-03 $32.84 $32.87 $32.82 $32.83 $32.50 536,483
2021-08-02 $32.77 $32.86 $32.76 $32.83 $32.50 935,220
2021-07-30 $32.75 $32.77 $32.73 $32.76 $32.42 1,296,406
2021-07-29 $32.68 $32.72 $32.68 $32.70 $32.36 384,352
2021-07-28 $32.70 $32.76 $32.67 $32.76 $32.42 769,401
2021-07-27 $32.74 $32.75 $32.72 $32.75 $32.41 595,488
2021-07-26 $32.70 $32.71 $32.67 $32.67 $32.33 384,857
2021-07-23 $32.65 $32.70 $32.64 $32.68 $32.34 343,924
2021-07-22 $32.67 $32.74 $32.66 $32.70 $32.36 487,851
2021-07-21 $32.69 $32.71 $32.65 $32.66 $32.32 433,106
2021-07-20 $32.85 $32.86 $32.74 $32.77 $32.43 512,818
2021-07-19 $32.72 $32.80 $32.72 $32.75 $32.41 716,728
2021-07-16 $32.54 $32.61 $32.54 $32.60 $32.26 466,205
2021-07-15 $32.58 $32.62 $32.54 $32.60 $32.26 363,796
2021-07-14 $32.51 $32.56 $32.51 $32.54 $32.20 402,745
2021-07-13 $32.53 $32.54 $32.45 $32.47 $32.13 621,924
2021-07-12 $32.56 $32.57 $32.51 $32.53 $32.19 543,448
2021-07-09 $32.57 $32.57 $32.54 $32.54 $32.20 859,764
2021-07-08 $32.61 $32.67 $32.60 $32.63 $32.29 673,471
2021-07-07 $32.54 $32.60 $32.53 $32.58 $32.24 799,431
2021-07-06 $32.45 $32.55 $32.44 $32.54 $32.20 1,209,201
2021-07-02 $32.38 $32.43 $32.38 $32.41 $32.07 851,474
2021-07-01 $32.36 $32.38 $32.33 $32.35 $32.01 433,070
2021-06-30 $32.39 $32.42 $32.38 $32.38 $32.03 884,104
2021-06-29 $32.32 $32.37 $32.32 $32.36 $32.01 376,395
2021-06-28 $32.33 $32.37 $32.33 $32.36 $32.01 3,689,659
2021-06-25 $32.34 $32.36 $32.27 $32.29 $31.94 660,570
2021-06-24 $32.34 $32.36 $32.32 $32.34 $31.99 410,572
2021-06-23 $32.36 $32.39 $32.33 $32.33 $31.98 239,794
2021-06-22 $32.33 $32.39 $32.33 $32.38 $32.03 300,800
2021-06-21 $32.32 $32.35 $32.29 $32.33 $31.98 271,803
2021-06-18 $32.31 $32.38 $32.24 $32.38 $32.02 631,012
2021-06-17 $32.29 $32.36 $32.29 $32.33 $31.98 495,022
2021-06-16 $32.46 $32.47 $32.26 $32.28 $31.93 553,298
2021-06-15 $32.45 $32.46 $32.44 $32.46 $32.11 328,616
2021-06-14 $32.49 $32.49 $32.44 $32.46 $32.11 691,500
2021-06-11 $32.54 $32.54 $32.50 $32.52 $32.17 278,420
2021-06-10 $32.46 $32.56 $32.45 $32.55 $32.20 556,516
2021-06-09 $32.51 $32.53 $32.47 $32.49 $32.14 1,126,500
2021-06-08 $32.44 $32.45 $32.43 $32.44 $32.09 377,399
2021-06-07 $32.39 $32.41 $32.38 $32.40 $32.05 396,759
2021-06-04 $32.35 $32.42 $32.35 $32.41 $32.06 355,753
2021-06-03 $32.34 $32.34 $32.30 $32.31 $31.96 294,959
2021-06-02 $32.38 $32.38 $32.36 $32.37 $32.02 559,570
2021-06-01 $32.34 $32.36 $32.31 $32.34 $31.99 1,023,727
2021-05-28 $32.36 $32.41 $32.36 $32.37 $32.00 372,386
2021-05-27 $32.34 $32.36 $32.32 $32.35 $31.98 1,086,575
2021-05-26 $32.40 $32.42 $32.37 $32.39 $32.02 1,119,047
2021-05-25 $32.35 $32.41 $32.35 $32.40 $32.03 1,243,186
2021-05-24 $32.32 $32.35 $32.32 $32.33 $31.96 1,550,109
2021-05-21 $32.33 $32.34 $32.29 $32.31 $31.95 402,470
2021-05-20 $32.27 $32.32 $32.27 $32.31 $31.95 381,005
2021-05-19 $32.30 $32.34 $32.21 $32.25 $31.89 959,865
2021-05-18 $32.28 $32.31 $32.27 $32.30 $31.94 380,827
2021-05-17 $32.30 $32.31 $32.28 $32.29 $31.93 1,221,993
2021-05-14 $32.30 $32.33 $32.28 $32.31 $31.95 313,129
2021-05-13 $32.23 $32.28 $32.23 $32.28 $31.92 590,273
2021-05-12 $32.22 $32.25 $32.21 $32.21 $31.85 1,305,842
2021-05-11 $32.32 $32.33 $32.30 $32.31 $31.95 427,908
2021-05-10 $32.38 $32.41 $32.33 $32.35 $31.98 736,604
2021-05-07 $32.41 $32.45 $32.34 $32.37 $32.00 3,468,498
2021-05-06 $32.33 $32.37 $32.33 $32.35 $31.98 427,077
2021-05-05 $32.29 $32.35 $32.29 $32.33 $31.96 304,300
2021-05-04 $32.31 $32.36 $32.29 $32.31 $31.95 803,418
2021-05-03 $32.24 $32.31 $32.24 $32.28 $31.92 371,150
2021-04-30 $32.24 $32.27 $32.22 $32.27 $31.89 282,681
2021-04-29 $32.17 $32.24 $32.17 $32.23 $31.85 331,722
2021-04-28 $32.22 $32.26 $32.19 $32.26 $31.88 290,806
2021-04-27 $32.27 $32.28 $32.22 $32.23 $31.85 665,105
2021-04-26 $32.31 $32.32 $32.29 $32.29 $31.91 462,583
2021-04-23 $32.34 $32.34 $32.29 $32.32 $31.94 368,831
2021-04-22 $32.32 $32.35 $32.29 $32.33 $31.95 420,525
2021-04-21 $32.33 $32.35 $32.30 $32.34 $31.96 488,193
2021-04-20 $32.27 $32.34 $32.26 $32.33 $31.95 716,489
2021-04-19 $32.24 $32.29 $32.23 $32.27 $31.89 639,069
2021-04-16 $32.26 $32.30 $32.26 $32.28 $31.90 765,081
2021-04-15 $32.26 $32.35 $32.26 $32.32 $31.94 531,548
2021-04-14 $32.21 $32.22 $32.19 $32.22 $31.84 520,154
2021-04-13 $32.16 $32.24 $32.16 $32.23 $31.85 812,968
2021-04-12 $32.16 $32.17 $32.14 $32.16 $31.78 845,840
2021-04-09 $32.15 $32.21 $32.15 $32.18 $31.80 486,776
2021-04-08 $32.22 $32.24 $32.21 $32.23 $31.85 1,336,358
2021-04-07 $32.17 $32.22 $32.17 $32.18 $31.80 675,994
2021-04-06 $32.12 $32.18 $32.12 $32.17 $31.79 807,248
2021-04-05 $32.04 $32.09 $32.02 $32.08 $31.70 1,720,771
2021-04-01 $32.10 $32.15 $32.10 $32.12 $31.74 619,347
2021-03-31 $32.11 $32.12 $32.06 $32.08 $31.69 7,321,167
2021-03-30 $32.09 $32.12 $32.07 $32.12 $31.73 1,120,836
2021-03-29 $32.21 $32.21 $32.12 $32.14 $31.75 932,763
2021-03-26 $32.21 $32.24 $32.19 $32.20 $31.81 423,210
2021-03-25 $32.28 $32.29 $32.22 $32.26 $31.87 762,815
2021-03-24 $32.21 $32.27 $32.20 $32.26 $31.87 569,388
2021-03-23 $32.19 $32.25 $32.18 $32.24 $31.85 533,782
2021-03-22 $32.14 $32.17 $32.14 $32.15 $31.76 3,951,557
2021-03-19 $32.07 $32.15 $32.07 $32.10 $31.71 637,288
2021-03-18 $32.08 $32.15 $32.07 $32.12 $31.73 667,769
2021-03-17 $32.16 $32.29 $32.14 $32.23 $31.84 552,895
2021-03-16 $32.23 $32.26 $32.21 $32.22 $31.83 1,867,697
2021-03-15 $32.20 $32.24 $32.20 $32.21 $31.82 949,415
2021-03-12 $32.21 $32.21 $32.17 $32.19 $31.80 1,461,256
2021-03-11 $32.33 $32.35 $32.28 $32.33 $31.94 685,531
2021-03-10 $32.26 $32.33 $32.26 $32.31 $31.92 847,681
2021-03-09 $32.25 $32.28 $32.22 $32.27 $31.88 759,008
2021-03-08 $32.22 $32.23 $32.18 $32.19 $31.80 1,448,367
2021-03-05 $32.22 $32.31 $32.22 $32.29 $31.90 685,104
2021-03-04 $32.41 $32.43 $32.29 $32.32 $31.93 938,526
2021-03-03 $32.41 $32.41 $32.36 $32.40 $32.01 924,058
2021-03-02 $32.44 $32.51 $32.43 $32.50 $32.11 589,149
2021-03-01 $32.44 $32.47 $32.41 $32.47 $32.08 456,320
2021-02-26 $32.36 $32.47 $32.27 $32.46 $32.06 917,140
2021-02-25 $32.47 $32.48 $32.18 $32.29 $31.89 2,003,940
2021-02-24 $32.55 $32.61 $32.54 $32.60 $32.20 566,509
2021-02-23 $32.60 $32.65 $32.59 $32.63 $32.23 1,279,908
2021-02-22 $32.61 $32.66 $32.59 $32.61 $32.21 459,995
2021-02-19 $32.65 $32.67 $32.61 $32.63 $32.23 314,024
2021-02-18 $32.66 $32.72 $32.66 $32.70 $32.30 372,715
2021-02-17 $32.69 $32.72 $32.67 $32.69 $32.29 491,111
2021-02-16 $32.74 $32.75 $32.67 $32.67 $32.27 589,897
2021-02-12 $32.82 $32.84 $32.80 $32.81 $32.41 1,285,043
2021-02-11 $32.88 $32.89 $32.86 $32.86 $32.45 327,790
2021-02-10 $32.85 $32.88 $32.85 $32.88 $32.47 853,096
2021-02-09 $32.84 $32.86 $32.81 $32.83 $32.42 1,562,664
2021-02-08 $32.82 $32.85 $32.81 $32.82 $32.41 886,947
2021-02-05 $32.85 $32.88 $32.82 $32.83 $32.42 511,493
2021-02-04 $32.83 $32.86 $32.83 $32.85 $32.44 569,600
2021-02-03 $32.88 $32.88 $32.85 $32.85 $32.44 577,306
2021-02-02 $32.88 $32.90 $32.88 $32.89 $32.48 968,290
2021-02-01 $32.92 $32.95 $32.91 $32.93 $32.52 1,513,603
2021-01-29 $32.90 $32.94 $32.89 $32.92 $32.50 263,274
2021-01-28 $32.96 $32.96 $32.92 $32.93 $32.51 280,368
2021-01-27 $32.98 $33.01 $32.97 $32.98 $32.56 310,040
2021-01-26 $32.95 $32.97 $32.95 $32.96 $32.54 918,203
2021-01-25 $32.92 $32.98 $32.92 $32.97 $32.55 458,205
2021-01-22 $32.89 $32.91 $32.89 $32.90 $32.48 298,207
2021-01-21 $32.86 $32.89 $32.86 $32.88 $32.46 508,407
2021-01-20 $32.87 $32.90 $32.87 $32.89 $32.47 740,241
2021-01-19 $32.85 $32.89 $32.84 $32.88 $32.46 1,115,417
2021-01-15 $32.85 $32.89 $32.84 $32.88 $32.46 1,246,900
2021-01-14 $32.86 $32.88 $32.81 $32.82 $32.41 1,009,846
2021-01-13 $32.82 $32.87 $32.81 $32.84 $32.43 2,673,988
2021-01-12 $32.76 $32.81 $32.73 $32.79 $32.38 357,302
2021-01-11 $32.82 $32.82 $32.79 $32.79 $32.38 403,838
2021-01-08 $32.84 $32.86 $32.81 $32.82 $32.41 1,336,139
2021-01-07 $32.87 $32.89 $32.86 $32.88 $32.46 1,365,304
2021-01-06 $32.96 $32.96 $32.90 $32.94 $32.52 1,052,078
2021-01-05 $33.08 $33.08 $33.02 $33.05 $32.63 632,420
2021-01-04 $33.03 $33.09 $33.03 $33.07 $32.65 508,705
2020-12-31 $33.05 $33.08 $33.05 $33.06 $32.64 365,479
2020-12-30 $33.03 $33.06 $33.03 $33.05 $32.63 791,008
2020-12-29 $33.02 $33.06 $33.02 $33.04 $32.62 375,445
2020-12-28 $33.01 $33.05 $33.00 $33.04 $32.62 328,645
2020-12-24 $33.04 $33.05 $33.03 $33.04 $32.62 153,653
2020-12-23 $33.01 $33.03 $32.99 $33.02 $32.60 275,232
2020-12-22 $33.03 $33.06 $33.03 $33.05 $32.63 421,444
2020-12-21 $33.03 $33.04 $33.00 $33.01 $32.59 323,741
2020-12-18 $33.04 $33.04 $33.00 $33.01 $32.59 431,346
2020-12-17 $33.06 $33.08 $33.01 $33.02 $32.59 274,217
2020-12-16 $33.02 $33.06 $33.01 $33.05 $32.62 548,343
2020-12-15 $33.04 $33.06 $33.03 $33.06 $32.63 362,517
2020-12-14 $33.04 $33.08 $33.03 $33.06 $32.63 253,230
2020-12-11 $33.07 $33.09 $33.06 $33.07 $32.64 536,019
2020-12-10 $33.00 $33.04 $32.99 $33.02 $32.59 344,525
2020-12-09 $32.99 $33.01 $32.96 $32.99 $32.56 1,975,396
2020-12-08 $33.03 $33.05 $33.01 $33.02 $32.59 530,700
2020-12-07 $32.98 $33.01 $32.98 $32.99 $32.56 1,051,883
2020-12-04 $32.95 $32.95 $32.92 $32.94 $32.51 1,567,368
2020-12-03 $32.99 $33.01 $32.97 $33.01 $32.58 468,420
2020-12-02 $32.96 $32.96 $32.92 $32.96 $32.53 722,236
2020-12-01 $33.02 $33.02 $32.94 $32.98 $32.55 1,194,370
2020-11-30 $33.09 $33.10 $33.06 $33.07 $32.63 384,703
2020-11-27 $33.06 $33.08 $33.05 $33.07 $32.63 216,395
2020-11-25 $33.03 $33.06 $33.02 $33.02 $32.58 768,309
2020-11-24 $33.03 $33.04 $33.01 $33.02 $32.58 988,972
2020-11-23 $33.05 $33.05 $33.02 $33.03 $32.59 796,786
2020-11-20 $33.05 $33.07 $33.04 $33.06 $32.62 526,982
2020-11-19 $33.04 $33.06 $33.03 $33.04 $32.60 1,361,743
2020-11-18 $33.04 $33.04 $33.00 $33.02 $32.58 3,266,518
2020-11-17 $33.01 $33.04 $33.01 $33.03 $32.59 419,630
2020-11-16 $32.99 $33.00 $32.98 $32.98 $32.55 731,846
2020-11-13 $33.01 $33.02 $32.99 $32.99 $32.56 573,408
2020-11-12 $32.98 $33.02 $32.97 $33.01 $32.57 387,731
2020-11-11 $32.90 $32.93 $32.88 $32.92 $32.49 729,303
2020-11-10 $32.89 $32.93 $32.88 $32.89 $32.46 1,995,093
2020-11-09 $32.95 $32.95 $32.88 $32.93 $32.50 3,574,025
2020-11-06 $33.08 $33.09 $33.05 $33.06 $32.62 1,928,783
2020-11-05 $33.14 $33.15 $33.11 $33.14 $32.70 589,392
2020-11-04 $33.12 $33.16 $33.12 $33.14 $32.70 419,356
2020-11-03 $33.00 $33.01 $32.98 $32.99 $32.56 1,364,637
2020-11-02 $33.05 $33.07 $33.03 $33.03 $32.59 1,476,468
2020-10-30 $33.05 $33.07 $33.02 $33.03 $32.59 368,345
2020-10-29 $33.12 $33.13 $33.05 $33.06 $32.62 514,133
2020-10-28 $33.15 $33.16 $33.12 $33.14 $32.69 567,490
2020-10-27 $33.12 $33.14 $33.11 $33.13 $32.68 409,950
2020-10-26 $33.09 $33.11 $33.08 $33.10 $32.65 376,307
2020-10-23 $33.02 $33.07 $33.02 $33.06 $32.62 269,104
2020-10-22 $33.07 $33.08 $33.03 $33.03 $32.59 290,635
2020-10-21 $33.09 $33.10 $33.07 $33.09 $32.64 497,971
2020-10-20 $33.11 $33.13 $33.10 $33.10 $32.65 479,225
2020-10-19 $33.12 $33.15 $33.11 $33.13 $32.68 277,540
2020-10-16 $33.18 $33.19 $33.16 $33.16 $32.71 250,815
2020-10-15 $33.20 $33.21 $33.16 $33.17 $32.72 863,182
2020-10-14 $33.20 $33.21 $33.18 $33.18 $32.73 301,884
2020-10-13 $33.17 $33.20 $33.17 $33.19 $32.74 524,913
2020-10-12 $33.14 $33.15 $33.11 $33.13 $32.68 294,838
2020-10-09 $33.14 $33.15 $33.10 $33.12 $32.67 463,571
2020-10-08 $33.11 $33.14 $33.11 $33.13 $32.68 420,366
2020-10-07 $33.12 $33.13 $33.09 $33.10 $32.65 735,361
2020-10-06 $33.12 $33.19 $33.11 $33.15 $32.70 1,335,504
2020-10-05 $33.19 $33.19 $33.12 $33.12 $32.67 350,249
2020-10-02 $33.25 $33.26 $33.21 $33.23 $32.78 940,494
2020-10-01 $33.19 $33.26 $33.19 $33.24 $32.79 3,761,654
2020-09-30 $33.28 $33.28 $33.23 $33.24 $32.78 426,905
2020-09-29 $33.29 $33.30 $33.28 $33.28 $32.82 341,030
2020-09-28 $33.27 $33.28 $33.26 $33.28 $32.82 225,812
2020-09-25 $33.28 $33.28 $33.26 $33.28 $32.82 382,392
2020-09-24 $33.26 $33.26 $33.25 $33.26 $32.80 274,990
2020-09-23 $33.25 $33.26 $33.23 $33.26 $32.80 300,637
2020-09-22 $33.25 $33.27 $33.24 $33.26 $32.80 434,788
2020-09-21 $33.25 $33.28 $33.24 $33.24 $32.78 780,582
2020-09-18 $33.25 $33.25 $33.21 $33.21 $32.75 722,320
2020-09-17 $33.26 $33.27 $33.23 $33.23 $32.77 214,904
2020-09-16 $33.25 $33.27 $33.21 $33.22 $32.76 304,180
2020-09-15 $33.24 $33.25 $33.23 $33.23 $32.77 440,379
2020-09-14 $33.26 $33.28 $33.24 $33.25 $32.79 592,430
2020-09-11 $33.25 $33.27 $33.24 $33.27 $32.81 650,582
2020-09-10 $33.20 $33.24 $33.18 $33.24 $32.78 494,138
2020-09-09 $33.22 $33.24 $33.19 $33.22 $32.76 857,720
2020-09-08 $33.22 $33.25 $33.21 $33.23 $32.77 495,065
2020-09-04 $33.25 $33.25 $33.16 $33.17 $32.72 536,329
2020-09-03 $33.27 $33.32 $33.26 $33.28 $32.82 1,263,062
2020-09-02 $33.24 $33.27 $33.23 $33.26 $32.80 1,261,612
2020-09-01 $33.20 $33.25 $33.18 $33.24 $32.78 3,678,948
2020-08-31 $33.20 $33.24 $33.19 $33.22 $32.76 257,550
2020-08-28 $33.18 $33.21 $33.17 $33.18 $32.72 468,134
2020-08-27 $33.22 $33.23 $33.14 $33.14 $32.68 446,555
2020-08-26 $33.19 $33.20 $33.15 $33.19 $32.73 275,755
2020-08-25 $33.18 $33.21 $33.15 $33.20 $32.74 291,055
2020-08-24 $33.25 $33.27 $33.22 $33.22 $32.76 308,599
2020-08-21 $33.25 $33.26 $33.23 $33.26 $32.79 421,282
2020-08-20 $33.27 $33.27 $33.24 $33.25 $32.78 352,870
2020-08-19 $33.24 $33.26 $33.20 $33.21 $32.74 708,856
2020-08-18 $33.20 $33.24 $33.20 $33.23 $32.76 478,532
2020-08-17 $33.19 $33.23 $33.19 $33.20 $32.74 758,972
2020-08-14 $33.18 $33.19 $33.17 $33.17 $32.71 394,331
2020-08-13 $33.19 $33.20 $33.13 $33.14 $32.68 344,386
2020-08-12 $33.20 $33.21 $33.16 $33.18 $32.72 1,812,960
2020-08-11 $33.22 $33.24 $33.17 $33.24 $32.77 675,945
2020-08-10 $33.35 $33.35 $33.29 $33.29 $32.82 728,847
2020-08-07 $33.37 $33.37 $33.31 $33.32 $32.85 340,784
2020-08-06 $33.38 $33.40 $33.34 $33.36 $32.89 442,354
2020-08-05 $33.36 $33.36 $33.32 $33.33 $32.86 334,880
2020-08-04 $33.35 $33.40 $33.35 $33.38 $32.91 601,516
2020-08-03 $33.30 $33.33 $33.30 $33.32 $32.85 2,052,072
2020-07-31 $33.33 $33.36 $33.31 $33.35 $32.87 5,520,345
2020-07-30 $33.32 $33.34 $33.31 $33.34 $32.86 94,759,987
2020-07-29 $33.27 $33.31 $33.27 $33.30 $32.82 272,696
2020-07-28 $33.25 $33.29 $33.25 $33.27 $32.79 427,269
2020-07-27 $33.26 $33.28 $33.22 $33.22 $32.74 366,449
2020-07-24 $33.27 $33.28 $33.25 $33.27 $32.79 508,984
2020-07-23 $33.28 $33.28 $33.25 $33.27 $32.79 1,459,501
2020-07-22 $33.28 $33.28 $33.25 $33.25 $32.77 413,980
2020-07-21 $33.25 $33.27 $33.23 $33.25 $32.77 870,507
2020-07-20 $33.26 $33.26 $33.22 $33.22 $32.74 618,535
2020-07-17 $33.25 $33.25 $33.21 $33.22 $32.74 527,600
2020-07-16 $33.23 $33.26 $33.23 $33.24 $32.76 512,774
2020-07-15 $33.20 $33.24 $33.19 $33.21 $32.73 691,115
2020-07-14 $33.25 $33.25 $33.21 $33.21 $32.73 686,321
2020-07-13 $33.16 $33.23 $33.16 $33.22 $32.74 641,600
2020-07-10 $33.24 $33.25 $33.19 $33.20 $32.72 467,089
2020-07-09 $33.20 $33.25 $33.18 $33.23 $32.75 466,823
2020-07-08 $33.19 $33.21 $33.16 $33.20 $32.72 588,473
2020-07-07 $33.16 $33.22 $33.16 $33.22 $32.74 720,900
2020-07-06 $33.16 $33.17 $33.13 $33.16 $32.68 2,304,242
2020-07-02 $33.15 $33.26 $33.13 $33.19 $32.71 584,707
2020-07-01 $33.17 $33.17 $33.13 $33.15 $32.67 2,254,951
2020-06-30 $33.23 $33.26 $33.20 $33.22 $32.72 2,592,407
2020-06-29 $33.21 $33.25 $33.20 $33.23 $32.73 90,082,073
2020-06-26 $33.17 $33.22 $33.17 $33.21 $32.71 339,521
2020-06-25 $33.16 $33.18 $33.15 $33.15 $32.65 255,710
2020-06-24 $33.11 $33.16 $33.10 $33.16 $32.66 681,709
2020-06-23 $33.12 $33.13 $33.10 $33.13 $32.63 5,382,918
2020-06-22 $33.14 $33.16 $33.11 $33.13 $32.63 316,760
2020-06-19 $33.10 $33.15 $33.10 $33.14 $32.64 880,315
2020-06-18 $33.15 $33.15 $33.12 $33.13 $32.63 352,275
2020-06-17 $33.10 $33.12 $33.07 $33.09 $32.59 483,801
2020-06-16 $33.06 $33.12 $33.04 $33.08 $32.58 431,607
2020-06-15 $33.14 $33.16 $33.10 $33.11 $32.61 1,236,299
2020-06-12 $33.13 $33.15 $33.10 $33.11 $32.61 4,134,539
2020-06-11 $33.15 $33.18 $33.14 $33.14 $32.64 4,292,042
2020-06-10 $33.03 $33.12 $33.00 $33.11 $32.61 3,131,534
2020-06-09 $32.97 $33.00 $32.95 $32.96 $32.47 1,224,142
2020-06-08 $32.85 $32.92 $32.85 $32.88 $32.39 936,882
2020-06-05 $32.86 $32.88 $32.81 $32.86 $32.37 1,083,049
2020-06-04 $33.02 $33.02 $32.95 $32.97 $32.48 1,425,628
2020-06-03 $33.09 $33.09 $33.01 $33.04 $32.54 2,383,278
2020-06-02 $33.13 $33.17 $33.12 $33.16 $32.66 5,891,017
2020-06-01 $33.15 $33.17 $33.12 $33.16 $32.66 2,526,800
2020-05-29 $33.17 $33.20 $33.16 $33.20 $32.68 380,137
2020-05-28 $33.10 $33.15 $33.10 $33.14 $32.62 1,536,166
2020-05-27 $33.13 $33.18 $33.12 $33.14 $32.62 851,485
2020-05-26 $33.12 $33.14 $33.09 $33.12 $32.60 4,402,472
2020-05-22 $33.16 $33.18 $33.14 $33.14 $32.62 254,275
2020-05-21 $33.15 $33.17 $33.12 $33.13 $32.61 1,369,794
2020-05-20 $33.12 $33.16 $33.09 $33.14 $32.62 377,578
2020-05-19 $33.06 $33.14 $33.06 $33.13 $32.61 543,789
2020-05-18 $33.16 $33.16 $33.05 $33.08 $32.56 948,769
2020-05-15 $33.21 $33.23 $33.17 $33.18 $32.66 493,795
2020-05-14 $33.17 $33.22 $33.17 $33.20 $32.68 327,178
2020-05-13 $33.16 $33.19 $33.14 $33.18 $32.66 621,487
2020-05-12 $33.07 $33.14 $33.05 $33.14 $32.62 312,456
2020-05-11 $33.14 $33.14 $33.05 $33.07 $32.55 3,789,100
2020-05-08 $33.15 $33.22 $33.11 $33.13 $32.61 503,747
2020-05-07 $33.08 $33.20 $33.06 $33.18 $32.66 372,154
2020-05-06 $33.02 $33.07 $32.99 $33.05 $32.53 459,784
2020-05-05 $33.06 $33.11 $33.06 $33.10 $32.58 266,568
2020-05-04 $33.11 $33.13 $33.08 $33.11 $32.59 655,684
2020-05-01 $33.11 $33.13 $33.07 $33.09 $32.57 925,223
2020-04-30 $33.17 $33.20 $33.11 $33.12 $32.57 1,000,831
2020-04-29 $33.16 $33.18 $33.11 $33.15 $32.60 533,733
2020-04-28 $33.12 $33.15 $33.10 $33.14 $32.59 8,126,889
2020-04-27 $33.10 $33.11 $33.05 $33.05 $32.50 1,832,287
2020-04-24 $33.11 $33.15 $33.11 $33.13 $32.58 371,911
2020-04-23 $33.10 $33.15 $33.10 $33.13 $32.58 228,425
2020-04-22 $33.13 $33.17 $33.10 $33.14 $32.59 250,013
2020-04-21 $33.21 $33.24 $33.16 $33.18 $32.63 1,161,982
2020-04-20 $33.15 $33.15 $33.11 $33.13 $32.58 1,271,301
2020-04-17 $33.14 $33.19 $33.09 $33.09 $32.54 3,124,285
2020-04-16 $33.20 $33.20 $33.13 $33.14 $32.59 471,825
2020-04-15 $33.11 $33.17 $33.08 $33.13 $32.58 1,215,787
2020-04-14 $32.98 $33.03 $32.97 $32.99 $32.44 467,729
2020-04-13 $32.96 $33.02 $32.94 $32.96 $32.41 3,788,893
2020-04-09 $32.95 $33.14 $32.86 $33.06 $32.51 664,752
2020-04-08 $32.93 $32.99 $32.89 $32.93 $32.38 444,531
2020-04-07 $32.91 $32.95 $32.84 $32.95 $32.40 1,359,061
2020-04-06 $32.97 $33.07 $32.97 $32.99 $32.44 1,055,217
2020-04-03 $33.08 $33.18 $33.08 $33.09 $32.54 644,723
2020-04-02 $33.25 $33.25 $33.06 $33.09 $32.54 638,695
2020-04-01 $33.24 $33.24 $33.10 $33.12 $32.57 3,370,169
2020-03-31 $33.18 $33.18 $33.08 $33.13 $32.55 1,796,400
2020-03-30 $33.07 $33.19 $33.06 $33.09 $32.51 1,210,653
2020-03-27 $33.13 $33.13 $32.95 $33.08 $32.50 3,345,075
2020-03-26 $32.80 $32.95 $32.80 $32.85 $32.27 1,046,466
2020-03-25 $32.74 $32.89 $32.72 $32.78 $32.20 846,343
2020-03-24 $32.96 $32.96 $32.70 $32.81 $32.23 2,783,659
2020-03-23 $32.96 $33.05 $32.72 $32.99 $32.41 2,330,484
2020-03-20 $32.54 $32.72 $32.38 $32.71 $32.13 4,311,588
2020-03-19 $32.09 $32.51 $32.09 $32.24 $31.67 1,141,032
2020-03-18 $32.34 $32.46 $31.99 $32.17 $31.60 7,536,755
2020-03-17 $32.73 $32.85 $32.36 $32.36 $31.79 3,674,598
2020-03-16 $32.85 $32.92 $32.59 $32.83 $32.25 1,760,725
2020-03-13 $32.46 $32.59 $32.35 $32.41 $31.84 1,809,868
2020-03-12 $32.48 $33.01 $32.43 $32.59 $32.02 1,770,740
2020-03-11 $32.77 $32.80 $32.49 $32.50 $31.93 742,265
2020-03-10 $32.83 $32.92 $32.60 $32.61 $32.04 2,766,811
2020-03-09 $33.19 $33.25 $32.78 $32.85 $32.27 47,634,670
2020-03-06 $32.86 $32.92 $32.71 $32.73 $32.15 899,551
2020-03-05 $32.59 $32.63 $32.56 $32.59 $32.02 629,500
2020-03-04 $32.48 $32.56 $32.41 $32.43 $31.86 988,352
2020-03-03 $32.18 $32.59 $32.17 $32.46 $31.89 686,932
2020-03-02 $32.27 $32.35 $32.15 $32.16 $31.59 2,366,233
2020-02-28 $32.15 $32.28 $32.13 $32.24 $31.63 1,621,344
2020-02-27 $32.01 $32.04 $31.90 $31.97 $31.37 2,302,819
2020-02-26 $31.82 $31.93 $31.80 $31.86 $31.26 46,599,561
2020-02-25 $31.79 $31.91 $31.79 $31.86 $31.26 592,059
2020-02-24 $31.78 $31.81 $31.76 $31.79 $31.19 128,037
2020-02-21 $31.58 $31.66 $31.57 $31.61 $31.01 487,585
2020-02-20 $31.48 $31.55 $31.48 $31.52 $30.93 130,700
2020-02-19 $31.46 $31.48 $31.44 $31.46 $30.87 171,533
2020-02-18 $31.47 $31.51 $31.46 $31.48 $30.89 148,897
2020-02-14 $31.43 $31.46 $31.42 $31.42 $30.83 159,681
2020-02-13 $31.41 $31.42 $31.39 $31.41 $30.82 325,411
2020-02-12 $31.39 $31.40 $31.37 $31.37 $30.78 108,254
2020-02-11 $31.46 $31.46 $31.41 $31.44 $30.85 578,084
2020-02-10 $31.48 $31.51 $31.46 $31.48 $30.89 869,376
2020-02-07 $31.42 $31.46 $31.41 $31.43 $30.84 112,537
2020-02-06 $31.32 $31.36 $31.32 $31.35 $30.76 155,867
2020-02-05 $31.33 $31.37 $31.33 $31.34 $30.75 212,514
2020-02-04 $31.44 $31.44 $31.39 $31.43 $30.84 116,124
2020-02-03 $31.51 $31.54 $31.45 $31.54 $30.95 437,248
2020-01-31 $31.54 $31.61 $31.54 $31.60 $30.97 168,252
2020-01-30 $31.50 $31.56 $31.49 $31.49 $30.86 215,661
2020-01-29 $31.41 $31.47 $31.40 $31.47 $30.84 281,866
2020-01-28 $31.41 $31.42 $31.36 $31.36 $30.73 172,339
2020-01-27 $31.45 $31.45 $31.41 $31.42 $30.79 359,004
2020-01-24 $31.26 $31.33 $31.25 $31.29 $30.66 1,012,287
2020-01-23 $31.24 $31.27 $31.21 $31.24 $30.61 720,954
2020-01-22 $31.18 $31.20 $31.16 $31.18 $30.55 219,006
2020-01-21 $31.14 $31.19 $31.14 $31.17 $30.54 1,027,110
2020-01-17 $31.10 $31.10 $31.06 $31.10 $30.48 525,150
2020-01-16 $31.12 $31.12 $31.09 $31.12 $30.49 260,750
2020-01-15 $31.14 $31.14 $31.11 $31.13 $30.50 156,233
2020-01-14 $31.06 $31.11 $31.06 $31.11 $30.48 165,595
2020-01-13 $31.07 $31.07 $31.03 $31.05 $30.43 484,202
2020-01-10 $31.06 $31.09 $31.05 $31.07 $30.45 398,958
2020-01-09 $30.97 $31.05 $30.97 $31.04 $30.42 373,447
2020-01-08 $31.11 $31.11 $31.00 $31.02 $30.40 199,535
2020-01-07 $31.11 $31.12 $31.08 $31.09 $30.47 599,813
2020-01-06 $31.15 $31.16 $31.08 $31.11 $30.48 430,780
2020-01-03 $31.06 $31.14 $31.05 $31.12 $30.49 229,824
2020-01-02 $31.01 $31.04 $30.98 $30.99 $30.37 2,675,931
2019-12-31 $30.96 $30.97 $30.93 $30.93 $30.31 168,757
2019-12-30 $30.91 $30.98 $30.91 $30.98 $30.36 175,821
2019-12-27 $30.95 $30.98 $30.94 $30.97 $30.35 194,418
2019-12-26 $30.92 $30.93 $30.88 $30.93 $30.31 78,147
2019-12-24 $30.84 $30.90 $30.83 $30.90 $30.28 82,967
2019-12-23 $30.88 $30.90 $30.84 $30.86 $30.24 217,816
2019-12-20 $30.85 $30.89 $30.84 $30.88 $30.26 971,253
2019-12-19 $30.92 $30.96 $30.89 $30.93 $30.26 399,468
2019-12-18 $30.93 $30.94 $30.89 $30.91 $30.24 138,626
2019-12-17 $30.97 $30.98 $30.94 $30.95 $30.28 172,808
2019-12-16 $30.99 $30.99 $30.94 $30.96 $30.29 78,603
2019-12-13 $30.96 $31.05 $30.93 $31.03 $30.36 102,342
2019-12-12 $31.05 $31.06 $30.88 $30.90 $30.23 137,237
2019-12-11 $31.01 $31.08 $31.00 $31.07 $30.40 195,235
2019-12-10 $31.04 $31.04 $30.97 $30.98 $30.31 192,942
2019-12-09 $31.05 $31.05 $31.00 $31.02 $30.35 244,621
2019-12-06 $30.98 $31.04 $30.97 $31.00 $30.33 214,042
2019-12-05 $31.03 $31.09 $31.03 $31.08 $30.41 259,113
2019-12-04 $31.17 $31.17 $31.09 $31.12 $30.44 226,723
2019-12-03 $31.14 $31.23 $31.13 $31.21 $30.53 235,227
2019-12-02 $30.99 $31.03 $30.97 $31.03 $30.36 278,204
2019-11-29 $31.12 $31.12 $31.08 $31.11 $30.39 77,205
2019-11-27 $31.12 $31.14 $31.10 $31.12 $30.40 354,304
2019-11-26 $31.16 $31.19 $31.16 $31.18 $30.46 82,262
2019-11-25 $31.13 $31.15 $31.12 $31.13 $30.41 199,398
2019-11-22 $31.15 $31.16 $31.11 $31.12 $30.40 897,862
2019-11-21 $31.15 $31.16 $31.11 $31.14 $30.42 75,920
2019-11-20 $31.16 $31.20 $31.14 $31.18 $30.46 117,582
2019-11-19 $31.08 $31.13 $31.08 $31.11 $30.39 152,370
2019-11-18 $31.10 $31.11 $31.08 $31.09 $30.37 179,758
2019-11-15 $31.05 $31.08 $31.04 $31.04 $30.32 122,650
2019-11-14 $31.08 $31.11 $31.06 $31.07 $30.35 115,258
2019-11-13 $30.98 $31.00 $30.96 $30.99 $30.27 132,391
2019-11-12 $30.89 $30.93 $30.88 $30.92 $30.21 173,101
2019-11-11 $31.05 $31.05 $30.88 $30.89 $30.18 74,094
2019-11-08 $30.90 $30.95 $30.87 $30.87 $30.16 241,704
2019-11-07 $30.97 $30.97 $30.83 $30.91 $30.20 77,599
2019-11-06 $31.04 $31.08 $31.03 $31.08 $30.36 831,137
2019-11-05 $31.05 $31.05 $30.99 $31.02 $30.30 170,306
2019-11-04 $31.13 $31.13 $31.10 $31.12 $30.40 60,027
2019-11-01 $31.20 $31.24 $31.16 $31.19 $30.47 194,856
2019-10-31 $31.22 $31.31 $31.20 $31.31 $30.54 101,125
2019-10-30 $31.06 $31.16 $31.06 $31.16 $30.40 136,149
2019-10-29 $31.06 $31.08 $31.04 $31.07 $30.31 89,188
2019-10-28 $31.05 $31.06 $31.02 $31.06 $30.30 60,575
2019-10-25 $31.18 $31.18 $31.08 $31.12 $30.36 156,156
2019-10-24 $31.17 $31.21 $31.16 $31.17 $30.41 92,694
2019-10-23 $31.20 $31.21 $31.16 $31.17 $30.41 95,829
2019-10-22 $31.18 $31.18 $31.11 $31.16 $30.40 405,521
2019-10-21 $31.14 $31.17 $31.12 $31.13 $30.37 69,243
2019-10-18 $31.18 $31.23 $31.18 $31.19 $30.43 146,213
2019-10-17 $31.17 $31.22 $31.15 $31.17 $30.41 523,223
2019-10-16 $31.17 $31.21 $31.16 $31.19 $30.43 1,165,449
2019-10-15 $31.23 $31.24 $31.13 $31.14 $30.38 895,592
2019-10-14 $31.08 $31.24 $31.08 $31.22 $30.45 59,409
2019-10-11 $31.20 $31.21 $31.14 $31.17 $30.41 133,054
2019-10-10 $31.41 $31.41 $31.29 $31.32 $30.55 162,839
2019-10-09 $31.50 $31.50 $31.42 $31.46 $30.69 1,649,078
2019-10-08 $31.54 $31.55 $31.46 $31.51 $30.74 259,583
2019-10-07 $31.49 $31.51 $31.45 $31.46 $30.69 72,169
2019-10-04 $31.50 $31.54 $31.48 $31.54 $30.77 101,042
2019-10-03 $31.42 $31.55 $31.41 $31.51 $30.74 595,992
2019-10-02 $31.33 $31.41 $31.32 $31.37 $30.60 157,425
2019-10-01 $31.14 $31.33 $31.12 $31.28 $30.51 401,477
2019-09-30 $31.22 $31.27 $31.21 $31.27 $30.46 107,458
2019-09-27 $31.21 $31.26 $31.20 $31.24 $30.43 115,358
2019-09-26 $31.23 $31.25 $31.19 $31.21 $30.40 196,906
2019-09-25 $31.29 $31.29 $31.15 $31.17 $30.36 200,883
2019-09-24 $31.23 $31.32 $31.20 $31.31 $30.49 95,414
2019-09-23 $30.79 $31.25 $30.79 $31.17 $30.36 44,222
2019-09-20 $62.15 $62.30 $62.12 $62.28 $30.33 244,418
2019-09-19 $62.16 $62.17 $62.08 $62.09 $30.24 103,014
2019-09-18 $62.20 $62.27 $62.02 $62.06 $30.22 265,882
2019-09-17 $62.01 $62.11 $61.94 $62.08 $30.23 748,404
2019-09-16 $61.90 $61.99 $61.88 $61.95 $30.17 1,692,318
2019-09-13 $62.01 $62.03 $61.76 $61.76 $30.08 32,581,142
2019-09-12 $62.36 $62.39 $62.11 $62.17 $30.28 162,174
2019-09-11 $62.28 $62.34 $62.26 $62.28 $30.33 253,312
2019-09-10 $62.55 $62.58 $62.30 $62.32 $30.35 134,152
2019-09-09 $62.67 $62.70 $62.61 $62.63 $30.50 281,550
2019-09-06 $62.84 $62.90 $62.80 $62.84 $30.60 309,756
2019-09-05 $62.95 $62.96 $62.74 $62.83 $30.60 294,722
2019-09-04 $63.08 $63.21 $63.07 $63.18 $30.77 323,816
2019-09-03 $63.00 $63.21 $62.93 $63.10 $30.73 675,632
2019-08-30 $62.98 $63.08 $62.96 $63.07 $30.66 237,858
2019-08-29 $63.10 $63.10 $62.95 $63.04 $30.65 201,526
2019-08-28 $63.18 $63.20 $63.12 $63.13 $30.69 615,738
2019-08-27 $63.00 $63.12 $62.98 $63.11 $30.68 162,802
2019-08-26 $63.00 $63.05 $62.90 $62.96 $30.61 138,054
2019-08-23 $62.74 $63.03 $62.74 $62.99 $30.63 226,202
2019-08-22 $62.71 $62.85 $62.69 $62.72 $30.49 148,970
2019-08-21 $62.82 $62.91 $62.77 $62.80 $30.53 144,074
2019-08-20 $62.90 $62.95 $62.89 $62.92 $30.59 187,856
2019-08-19 $62.74 $62.83 $62.74 $62.76 $30.51 158,498
2019-08-16 $62.89 $62.96 $62.78 $62.96 $30.61 292,504
2019-08-15 $62.79 $63.06 $62.77 $63.03 $30.64 302,480
2019-08-14 $62.71 $62.78 $62.68 $62.74 $30.50 197,364
2019-08-13 $62.67 $62.67 $62.39 $62.48 $30.38 172,276
2019-08-12 $62.60 $62.75 $62.58 $62.69 $30.48 382,614
2019-08-09 $62.52 $62.57 $62.41 $62.44 $30.36 296,576
2019-08-08 $62.42 $62.55 $62.25 $62.55 $30.41 1,168,940
2019-08-07 $62.83 $62.84 $62.51 $62.51 $30.39 276,734
2019-08-06 $62.39 $62.54 $62.36 $62.51 $30.39 350,306
2019-08-05 $62.38 $62.52 $62.36 $62.45 $30.36 291,820
2019-08-02 $62.03 $62.12 $61.99 $62.10 $30.19 206,390
2019-08-01 $61.61 $62.08 $61.59 $62.02 $30.15 382,502
2019-07-31 $61.61 $61.70 $61.42 $61.66 $29.93 230,894
2019-07-30 $61.61 $61.61 $61.54 $61.60 $29.90 2,071,714
2019-07-29 $61.59 $61.62 $61.56 $61.59 $29.89 187,416
2019-07-26 $61.53 $61.55 $61.48 $61.54 $29.87 342,000
2019-07-25 $61.58 $61.58 $61.48 $61.56 $29.88 143,286
2019-07-24 $61.63 $61.66 $61.60 $61.61 $29.90 160,576
2019-07-23 $61.62 $61.66 $61.56 $61.60 $29.90 149,422
2019-07-22 $61.70 $61.70 $61.63 $61.65 $29.92 126,714
2019-07-19 $61.61 $61.66 $61.59 $61.63 $29.91 156,088
2019-07-18 $61.55 $61.75 $61.53 $61.73 $29.96 162,426
2019-07-17 $61.47 $61.59 $61.47 $61.57 $29.88 275,186
2019-07-16 $61.36 $61.41 $61.31 $61.40 $29.80 195,000
2019-07-15 $61.45 $61.50 $61.44 $61.50 $29.85 153,056
2019-07-12 $61.36 $61.43 $61.34 $61.40 $29.80 134,122
2019-07-11 $61.50 $61.53 $61.34 $61.36 $29.78 850,930
2019-07-10 $61.52 $61.58 $61.46 $61.55 $29.88 195,978
2019-07-09 $61.49 $61.49 $61.40 $61.44 $29.82 138,236
2019-07-08 $61.59 $61.61 $61.48 $61.48 $29.84 156,992
2019-07-05 $61.54 $61.55 $61.44 $61.52 $29.86 427,302
2019-07-03 $61.81 $61.86 $61.81 $61.83 $30.01 173,696
2019-07-02 $61.66 $61.80 $61.66 $61.77 $29.98 466,840
2019-07-01 $61.70 $61.71 $61.57 $61.63 $29.91 484,502
2019-06-28 $61.74 $61.84 $61.73 $61.80 $29.95 222,838
2019-06-27 $61.72 $61.81 $61.69 $61.79 $29.94 200,744
2019-06-26 $61.79 $61.79 $61.64 $61.66 $29.88 156,108
2019-06-25 $61.84 $61.92 $61.78 $61.86 $29.98 194,512
2019-06-24 $61.71 $61.81 $61.71 $61.80 $29.95 208,356
2019-06-21 $61.68 $61.69 $61.58 $61.62 $29.86 199,558
2019-06-20 $61.84 $61.92 $61.77 $61.79 $29.94 227,874
2019-06-19 $61.44 $61.75 $61.42 $61.71 $29.90 211,642
2019-06-18 $61.67 $61.67 $61.51 $61.56 $29.83 303,658
2019-06-17 $61.48 $61.53 $61.45 $61.50 $29.80 232,658
2019-06-14 $61.45 $61.53 $61.45 $61.48 $29.79 247,558
2019-06-13 $61.44 $61.54 $61.41 $61.51 $29.81 142,180
2019-06-12 $61.30 $61.40 $61.30 $61.38 $29.74 237,084
2019-06-11 $61.21 $61.29 $61.20 $61.26 $29.69 199,486
2019-06-10 $61.31 $61.34 $61.24 $61.27 $29.69 594,458
2019-06-07 $61.53 $61.55 $61.40 $61.45 $29.78 147,448
2019-06-06 $61.35 $61.44 $61.29 $61.30 $29.71 3,477,568
2019-06-05 $61.44 $61.49 $61.34 $61.37 $29.74 5,207,688
2019-06-04 $61.28 $61.38 $61.22 $61.32 $29.72 1,909,868
2019-06-03 $61.31 $61.52 $61.26 $61.45 $29.78 30,457,274
2019-05-31 $61.17 $61.36 $61.15 $61.33 $29.66 251,610
2019-05-30 $60.90 $61.03 $60.84 $61.01 $29.51 111,770
2019-05-29 $61.00 $61.03 $60.88 $60.88 $29.45 111,462
2019-05-28 $60.82 $60.89 $60.78 $60.87 $29.44 104,530
2019-05-24 $60.72 $60.75 $60.67 $60.72 $29.37 63,042
2019-05-23 $60.57 $60.82 $60.57 $60.74 $29.38 43,252
2019-05-22 $60.41 $60.51 $60.41 $60.49 $29.26 84,268
2019-05-21 $60.40 $60.40 $60.34 $60.35 $29.19 77,602
2019-05-20 $60.48 $60.52 $60.41 $60.44 $29.23 127,558
2019-05-17 $60.56 $60.56 $60.46 $60.48 $29.25 98,166
2019-05-16 $60.46 $60.51 $60.44 $60.47 $29.25 71,318
2019-05-15 $60.62 $60.62 $60.50 $60.54 $29.28 194,040
2019-05-14 $60.44 $60.44 $60.38 $60.43 $29.23 107,986
2019-05-13 $60.43 $60.48 $60.40 $60.48 $29.25 89,244
2019-05-10 $60.28 $60.34 $60.21 $60.21 $29.12 196,268
2019-05-09 $60.27 $60.35 $60.21 $60.25 $29.14 56,110
2019-05-08 $60.27 $60.27 $60.11 $60.14 $29.09 224,226
2019-05-07 $60.17 $60.24 $60.17 $60.20 $29.12 424,358
2019-05-06 $60.15 $60.15 $60.08 $60.09 $29.06 161,414
2019-05-03 $59.97 $60.02 $59.93 $59.96 $29.00 478,652
2019-05-02 $60.00 $60.01 $59.91 $59.92 $28.98 83,670
2019-05-01 $60.11 $60.28 $60.00 $60.05 $29.05 191,056
2019-04-30 $60.06 $60.22 $60.06 $60.20 $29.07 433,704
2019-04-29 $60.12 $60.14 $60.07 $60.12 $29.03 881,482
2019-04-26 $60.19 $60.19 $60.15 $60.16 $29.05 179,586
2019-04-25 $60.10 $60.11 $60.05 $60.07 $29.00 68,182
2019-04-24 $60.08 $60.11 $60.07 $60.10 $29.02 91,966
2019-04-23 $59.95 $59.96 $59.92 $59.96 $28.95 97,788
2019-04-22 $59.88 $59.89 $59.84 $59.88 $28.91 112,042
2019-04-18 $59.90 $59.93 $59.87 $59.91 $28.93 125,284
2019-04-17 $59.78 $59.86 $59.78 $59.83 $28.89 239,244
2019-04-16 $59.85 $59.85 $59.78 $59.78 $28.86 113,394
2019-04-15 $59.88 $59.93 $59.87 $59.93 $28.94 172,714
2019-04-12 $59.90 $59.93 $59.85 $59.87 $28.91 175,790
2019-04-11 $60.09 $60.10 $60.04 $60.07 $29.00 328,848
2019-04-10 $60.11 $60.18 $60.11 $60.16 $29.05 113,684
2019-04-09 $60.07 $60.10 $60.04 $60.04 $28.99 106,806
2019-04-08 $60.05 $60.06 $59.98 $60.00 $28.97 86,856
2019-04-05 $60.01 $60.05 $59.98 $60.05 $28.99 72,552
2019-04-04 $59.99 $60.04 $59.98 $60.02 $28.98 415,352
2019-04-03 $59.97 $60.02 $59.96 $59.97 $28.95 164,978
2019-04-02 $60.09 $60.12 $60.06 $60.09 $29.01 189,736
2019-04-01 $60.17 $60.17 $59.99 $60.01 $28.97 291,180
2019-03-29 $60.31 $60.40 $60.31 $60.40 $29.11 234,248
2019-03-28 $60.48 $60.50 $60.42 $60.48 $29.15 100,860
2019-03-27 $60.52 $60.61 $60.48 $60.51 $29.16 89,130
2019-03-26 $60.34 $60.44 $60.31 $60.39 $29.10 141,246
2019-03-25 $60.31 $60.49 $60.27 $60.42 $29.12 94,926
2019-03-22 $60.14 $60.30 $60.14 $60.27 $29.04 135,398
2019-03-21 $60.02 $60.03 $59.94 $59.96 $28.90 90,298
2019-03-20 $59.75 $60.01 $59.75 $59.98 $28.90 309,678
2019-03-19 $59.69 $59.74 $59.68 $59.71 $28.77 72,428
2019-03-18 $59.76 $59.80 $59.72 $59.75 $28.79 136,004
2019-03-15 $59.80 $59.82 $59.74 $59.77 $28.80 201,304
2019-03-14 $59.72 $59.73 $59.65 $59.69 $28.77 85,268
2019-03-13 $59.70 $59.74 $59.67 $59.72 $28.78 64,524
2019-03-12 $59.65 $59.75 $59.65 $59.71 $28.77 82,300
2019-03-11 $59.67 $59.67 $59.60 $59.62 $28.73 110,438
2019-03-08 $59.62 $59.68 $59.61 $59.65 $28.75 104,484
2019-03-07 $59.55 $59.63 $59.55 $59.59 $28.72 87,424
2019-03-06 $59.37 $59.46 $59.35 $59.45 $28.65 138,118
2019-03-05 $59.28 $59.35 $59.23 $59.35 $28.60 75,432
2019-03-04 $59.27 $59.35 $59.23 $59.32 $28.59 122,054
2019-03-01 $59.25 $59.30 $59.20 $59.21 $28.53 228,346
2019-02-28 $59.52 $59.52 $59.41 $59.46 $28.61 229,700
2019-02-27 $59.61 $59.61 $59.51 $59.55 $28.65 94,370
2019-02-26 $59.64 $59.68 $59.60 $59.64 $28.69 392,882
2019-02-25 $59.55 $59.56 $59.51 $59.56 $28.65 146,362
2019-02-22 $59.53 $59.63 $59.53 $59.57 $28.66 100,578
2019-02-21 $59.48 $59.49 $59.44 $59.46 $28.61 51,692
2019-02-20 $59.61 $59.63 $59.56 $59.59 $28.67 105,256
2019-02-19 $59.60 $59.61 $59.55 $59.60 $28.67 272,060
2019-02-15 $59.49 $59.52 $59.49 $59.49 $28.62 91,352
2019-02-14 $59.58 $59.59 $59.51 $59.56 $28.65 137,472
2019-02-13 $59.35 $59.42 $59.34 $59.38 $28.57 73,624
2019-02-12 $59.49 $59.52 $59.44 $59.46 $28.61 493,600
2019-02-11 $59.55 $59.55 $59.50 $59.52 $28.63 393,198
2019-02-08 $59.61 $59.64 $59.59 $59.61 $28.68 445,406
2019-02-07 $59.54 $59.61 $59.50 $59.56 $28.65 169,026
2019-02-06 $59.44 $59.46 $59.39 $59.43 $28.59 131,428
2019-02-05 $59.34 $59.42 $59.34 $59.36 $28.56 142,684
2019-02-04 $59.32 $59.33 $59.28 $59.31 $28.53 375,468
2019-02-01 $59.53 $59.53 $59.36 $59.37 $28.56 855,238
2019-01-31 $59.64 $59.76 $59.64 $59.72 $28.67 114,276
2019-01-30 $59.39 $59.58 $59.35 $59.55 $28.59 115,196
2019-01-29 $59.33 $59.42 $59.33 $59.41 $28.52 132,940
2019-01-28 $59.29 $59.34 $59.27 $59.29 $28.46 105,572
2019-01-25 $59.32 $59.32 $59.24 $59.27 $28.45 106,942
2019-01-24 $59.37 $59.43 $59.35 $59.39 $28.51 112,768
2019-01-23 $59.19 $59.30 $59.19 $59.27 $28.45 248,178
2019-01-22 $59.24 $59.34 $59.23 $59.29 $28.46 465,762
2019-01-18 $59.18 $59.25 $59.11 $59.15 $28.40 126,650
2019-01-17 $59.36 $59.36 $59.25 $59.29 $28.46 181,786
2019-01-16 $59.34 $59.36 $59.30 $59.35 $28.49 281,096
2019-01-15 $59.48 $59.48 $59.36 $59.39 $28.51 224,930
2019-01-14 $59.42 $59.46 $59.37 $59.39 $28.51 695,766
2019-01-11 $59.39 $59.44 $59.36 $59.41 $28.52 1,335,510
2019-01-10 $59.36 $59.41 $58.83 $59.26 $28.45 28,857,564
2019-01-09 $59.26 $59.33 $59.23 $59.31 $28.47 333,632
2019-01-08 $59.31 $59.36 $59.24 $59.26 $28.45 385,556
2019-01-07 $59.56 $59.56 $59.35 $59.35 $28.49 293,292
2019-01-04 $59.56 $59.57 $59.46 $59.49 $28.56 649,362
2019-01-03 $59.54 $59.90 $59.53 $59.87 $28.74 2,174,216
2019-01-02 $59.44 $59.51 $59.42 $59.51 $28.57 26,865,462
2018-12-31 $59.21 $59.55 $59.20 $59.55 $28.59 504,116
2018-12-28 $59.11 $59.28 $59.11 $59.27 $28.45 386,060
2018-12-27 $59.08 $59.19 $59.05 $59.05 $28.35 931,620
2018-12-26 $59.13 $59.17 $58.90 $58.93 $28.29 220,286
2018-12-24 $59.08 $59.12 $59.01 $59.10 $28.37 140,758
2018-12-21 $58.95 $58.98 $58.89 $58.98 $28.32 252,892
2018-12-20 $59.03 $59.03 $58.91 $58.94 $28.30 1,435,480
2018-12-19 $58.91 $59.06 $58.85 $58.95 $28.30 189,922
2018-12-18 $58.93 $58.99 $58.90 $58.99 $28.26 80,126
2018-12-17 $58.80 $58.92 $58.80 $58.91 $28.23 91,048
2018-12-14 $58.71 $58.80 $58.71 $58.76 $28.15 62,918
2018-12-13 $58.66 $58.70 $58.65 $58.67 $28.11 58,170
2018-12-12 $58.64 $58.69 $58.62 $58.64 $28.10 129,818
2018-12-11 $58.71 $58.82 $58.68 $58.71 $28.13 117,448
2018-12-10 $58.82 $58.90 $58.77 $58.83 $28.19 83,332
2018-12-07 $58.68 $58.82 $58.64 $58.81 $28.18 1,576,406
2018-12-06 $58.73 $58.87 $58.68 $58.68 $28.12 299,724
2018-12-04 $58.48 $58.61 $58.46 $58.57 $28.06 158,102
2018-12-03 $58.31 $58.40 $58.30 $58.39 $27.98 708,764
2018-11-30 $58.49 $58.49 $58.43 $58.46 $27.96 293,070
2018-11-29 $58.46 $58.51 $58.33 $58.44 $27.95 455,342
2018-11-28 $58.29 $58.39 $58.26 $58.36 $27.91 242,918
2018-11-27 $58.30 $58.33 $58.28 $58.29 $27.88 59,614
2018-11-26 $58.25 $58.29 $58.24 $58.29 $27.88 112,446
2018-11-23 $58.35 $58.39 $58.31 $58.34 $27.90 51,438
2018-11-21 $58.31 $58.31 $58.23 $58.27 $27.87 95,174
2018-11-20 $58.34 $58.37 $58.29 $58.29 $27.88 151,232
2018-11-19 $58.21 $58.36 $58.21 $58.35 $27.90 244,760
2018-11-16 $58.22 $58.27 $58.19 $58.26 $27.86 257,002
2018-11-15 $58.17 $58.19 $58.07 $58.11 $27.79 54,066
2018-11-14 $57.95 $58.17 $57.93 $58.07 $27.77 137,262
2018-11-13 $57.95 $58.10 $57.91 $58.00 $27.74 170,510
2018-11-12 $57.94 $57.98 $57.89 $57.98 $27.73 33,438
2018-11-09 $57.73 $57.84 $57.72 $57.83 $27.66 83,892
2018-11-08 $57.72 $57.76 $57.65 $57.67 $27.58 95,186
2018-11-07 $57.79 $57.81 $57.72 $57.73 $27.61 67,938
2018-11-06 $57.78 $57.80 $57.75 $57.76 $27.62 80,034
2018-11-05 $57.81 $57.85 $57.79 $57.81 $27.65 95,752
2018-11-02 $57.88 $57.88 $57.74 $57.78 $27.63 137,334
2018-11-01 $57.92 $58.00 $57.92 $57.99 $27.73 174,842
2018-10-31 $58.00 $58.07 $58.00 $58.02 $27.69 80,890
2018-10-30 $58.13 $58.19 $58.13 $58.15 $27.75 463,986
2018-10-29 $58.16 $58.26 $58.13 $58.24 $27.80 120,908
2018-10-26 $58.22 $58.30 $58.19 $58.25 $27.80 59,720
2018-10-25 $58.08 $58.09 $58.00 $58.02 $27.69 54,088
2018-10-24 $58.01 $58.14 $58.01 $58.14 $27.75 316,030
2018-10-23 $58.04 $58.05 $57.90 $57.92 $27.64 127,146
2018-10-22 $57.81 $57.85 $57.81 $57.83 $27.60 104,340
2018-10-19 $57.80 $57.85 $57.79 $57.82 $27.60 28,540
2018-10-18 $57.76 $57.93 $57.76 $57.85 $27.61 58,444
2018-10-17 $57.90 $57.92 $57.78 $57.78 $27.58 38,064
2018-10-16 $57.88 $57.90 $57.83 $57.90 $27.63 62,222
2018-10-15 $57.91 $57.92 $57.87 $57.90 $27.63 141,696
2018-10-12 $57.88 $57.95 $57.83 $57.88 $27.62 123,650
2018-10-11 $57.87 $57.98 $57.81 $57.94 $27.65 140,798
2018-10-10 $57.67 $57.81 $57.67 $57.81 $27.59 88,932
2018-10-09 $57.69 $57.75 $57.69 $57.72 $27.55 75,242
2018-10-08 $57.76 $57.76 $57.68 $57.71 $27.54 56,574
2018-10-05 $57.70 $57.70 $57.60 $57.65 $27.51 54,224
2018-10-04 $57.72 $57.80 $57.69 $57.73 $27.55 122,194
2018-10-03 $57.99 $57.99 $57.77 $57.84 $27.61 54,000
2018-10-02 $58.08 $58.10 $58.03 $58.08 $27.72 63,592
2018-10-01 $58.04 $58.05 $58.00 $58.00 $27.68 52,072
2018-09-28 $58.16 $58.21 $58.15 $58.17 $27.71 64,420
2018-09-27 $58.09 $58.15 $58.09 $58.15 $27.70 66,574
2018-09-26 $58.05 $58.13 $58.04 $58.11 $27.68 104,592
2018-09-25 $58.02 $58.03 $57.98 $58.03 $27.64 81,536
2018-09-24 $58.02 $58.09 $58.02 $58.06 $27.66 83,682
2018-09-21 $58.06 $58.09 $58.04 $58.08 $27.67 60,172
2018-09-20 $58.03 $58.10 $58.03 $58.06 $27.66 43,834
2018-09-19 $58.12 $58.12 $58.02 $58.07 $27.66 165,948
2018-09-18 $58.18 $58.20 $58.10 $58.13 $27.69 58,722
2018-09-17 $58.21 $58.27 $58.21 $58.25 $27.75 50,834
2018-09-14 $58.24 $58.27 $58.22 $58.23 $27.74 71,214
2018-09-13 $58.39 $58.39 $58.32 $58.34 $27.79 110,748
2018-09-12 $58.33 $58.37 $58.31 $58.34 $27.79 41,954
2018-09-11 $58.33 $58.37 $58.29 $58.29 $27.77 195,726
2018-09-10 $58.41 $58.45 $58.40 $58.42 $27.83 61,176
2018-09-07 $58.46 $58.46 $58.39 $58.43 $27.83 32,888
2018-09-06 $58.57 $58.66 $58.57 $58.63 $27.93 47,746
2018-09-05 $58.50 $58.56 $58.50 $58.55 $27.89 310,332
2018-09-04 $58.55 $58.58 $58.51 $58.54 $27.89 98,070
2018-08-31 $58.76 $58.78 $58.70 $58.70 $27.91 64,276
2018-08-30 $58.64 $58.71 $58.64 $58.68 $27.90 44,832
2018-08-29 $58.61 $58.64 $58.58 $58.58 $27.85 75,740
2018-08-28 $58.66 $58.67 $58.60 $58.63 $27.88 47,334
2018-08-27 $58.74 $58.75 $58.70 $58.73 $27.92 80,948
2018-08-24 $58.72 $58.81 $58.70 $58.81 $27.96 64,342
2018-08-23 $58.79 $58.82 $58.79 $58.80 $27.96 29,614
2018-08-22 $58.82 $58.82 $58.77 $58.82 $27.97 54,988
2018-08-21 $58.76 $58.76 $58.70 $58.73 $27.92 54,944
2018-08-20 $58.73 $58.81 $58.73 $58.79 $27.95 41,804
2018-08-17 $58.68 $58.72 $58.63 $58.65 $27.89 56,390
2018-08-16 $58.66 $58.68 $58.61 $58.64 $27.88 37,058
2018-08-15 $58.73 $58.73 $58.67 $58.67 $27.90 22,484
2018-08-14 $58.59 $58.62 $58.58 $58.59 $27.86 28,992
2018-08-13 $58.62 $58.67 $58.60 $58.64 $27.88 170,250
2018-08-10 $58.53 $58.68 $58.53 $58.62 $27.87 109,576
2018-08-09 $58.42 $58.45 $58.41 $58.44 $27.79 32,068
2018-08-08 $58.34 $58.37 $58.32 $58.35 $27.74 129,026
2018-08-07 $58.37 $58.37 $58.30 $58.33 $27.73 43,956
2018-08-06 $58.38 $58.46 $58.38 $58.42 $27.78 35,358
2018-08-03 $58.22 $58.39 $58.22 $58.35 $27.74 91,930
2018-08-02 $58.22 $58.28 $58.22 $58.27 $27.71 73,422
2018-08-01 $58.20 $58.21 $58.17 $58.19 $27.67 101,026
2018-07-31 $58.38 $58.42 $58.37 $58.40 $27.72 80,138
2018-07-30 $58.31 $58.41 $58.31 $58.38 $27.71 145,592
2018-07-27 $58.41 $58.41 $58.34 $58.38 $27.71 132,940
2018-07-26 $58.39 $58.42 $58.31 $58.31 $27.67 53,766
2018-07-25 $58.43 $58.48 $58.37 $58.37 $27.70 43,582
2018-07-24 $58.39 $58.44 $58.37 $58.44 $27.73 113,428
2018-07-23 $58.52 $58.52 $58.38 $58.41 $27.72 85,168
2018-07-20 $58.67 $58.67 $58.56 $58.58 $27.80 41,596
2018-07-19 $58.58 $58.69 $58.58 $58.66 $27.84 50,738
2018-07-18 $58.59 $58.62 $58.55 $58.57 $27.80 38,210
2018-07-17 $58.60 $58.64 $58.56 $58.56 $27.79 105,000
2018-07-16 $58.62 $58.64 $58.57 $58.63 $27.82 54,330
2018-07-13 $58.62 $58.70 $58.61 $58.66 $27.84 135,570
2018-07-12 $58.55 $58.62 $58.55 $58.58 $27.80 41,132
2018-07-11 $58.58 $58.64 $58.56 $58.62 $27.82 82,746
2018-07-10 $58.55 $58.56 $58.52 $58.52 $27.77 53,288
2018-07-09 $58.59 $58.60 $58.56 $58.59 $27.81 85,906
2018-07-06 $58.69 $58.69 $58.61 $58.65 $27.83 42,906
2018-07-05 $58.64 $58.68 $58.60 $58.63 $27.82 82,958
2018-07-03 $58.56 $58.63 $58.54 $58.61 $27.82 141,226
2018-07-02 $58.62 $58.62 $58.53 $58.53 $27.78 60,638
2018-06-29 $58.69 $58.73 $58.68 $58.69 $27.80 771,068
2018-06-28 $58.76 $58.78 $58.69 $58.72 $27.82 182,256
2018-06-27 $58.72 $58.79 $58.70 $58.76 $27.84 38,300
2018-06-26 $58.57 $58.64 $58.57 $58.63 $27.77 130,732
2018-06-25 $58.56 $58.63 $58.56 $58.60 $27.76 53,090
2018-06-22 $58.53 $58.55 $58.49 $58.54 $27.73 60,434
2018-06-21 $58.50 $58.57 $58.50 $58.55 $27.74 76,884
2018-06-20 $58.51 $58.52 $58.42 $58.44 $27.68 58,108
2018-06-19 $58.52 $58.59 $58.52 $58.54 $27.73 128,104
2018-06-18 $58.47 $58.47 $58.42 $58.44 $27.68 75,546
2018-06-15 $58.44 $58.49 $58.40 $58.41 $27.67 106,840
2018-06-14 $58.32 $58.40 $58.31 $58.36 $27.65 128,354
2018-06-13 $58.32 $58.38 $58.21 $58.27 $27.60 574,330
2018-06-12 $58.31 $58.36 $58.30 $58.34 $27.64 252,546
2018-06-11 $58.35 $58.38 $58.33 $58.37 $27.65 4,290,974
2018-06-08 $58.42 $58.48 $58.40 $58.41 $27.67 49,788
2018-06-07 $58.31 $58.49 $58.30 $58.47 $27.70 94,860
2018-06-06 $58.38 $58.38 $58.30 $58.30 $27.62 42,458
2018-06-05 $58.46 $58.53 $58.40 $58.46 $27.69 75,774
2018-06-04 $58.46 $58.46 $58.35 $58.35 $27.64 245,730
2018-06-01 $58.45 $58.56 $58.44 $58.48 $27.70 150,094
2018-05-31 $58.75 $58.84 $58.74 $58.80 $27.81 57,036
2018-05-30 $58.78 $58.85 $58.71 $58.77 $27.79 164,878
2018-05-29 $58.74 $59.07 $58.64 $58.99 $27.90 171,314
2018-05-25 $58.49 $58.54 $58.47 $58.54 $27.68 119,462
2018-05-24 $58.40 $58.41 $58.33 $58.36 $27.60 121,940
2018-05-23 $58.22 $58.29 $58.19 $58.29 $27.56 90,208
2018-05-22 $58.06 $58.10 $58.05 $58.10 $27.47 57,020
2018-05-21 $58.03 $58.11 $58.02 $58.11 $27.48 62,916
2018-05-18 $58.00 $58.09 $58.00 $58.09 $27.47 31,034
2018-05-17 $57.98 $57.98 $57.94 $57.94 $27.40 34,410
2018-05-16 $58.03 $58.03 $57.94 $57.94 $27.40 54,738
2018-05-15 $58.06 $58.07 $57.95 $58.01 $27.43 84,458
2018-05-14 $58.22 $58.24 $58.20 $58.21 $27.53 65,436
2018-05-11 $58.25 $58.28 $58.24 $58.26 $27.55 56,016
2018-05-10 $58.27 $58.31 $58.25 $58.25 $27.55 65,488
2018-05-09 $58.20 $58.26 $58.20 $58.21 $27.53 67,602
2018-05-08 $58.31 $58.34 $58.25 $58.29 $27.56 76,942
2018-05-07 $58.38 $58.38 $58.34 $58.36 $27.60 66,722
2018-05-04 $58.39 $58.41 $58.32 $58.37 $27.60 55,842
2018-05-03 $58.37 $58.43 $58.35 $58.37 $27.60 35,454
2018-05-02 $58.28 $58.32 $58.24 $58.29 $27.56 48,136
2018-05-01 $58.31 $58.31 $58.23 $58.24 $27.54 74,170
2018-04-30 $58.39 $58.44 $58.37 $58.40 $27.58 68,466
2018-04-27 $58.38 $58.40 $58.37 $58.39 $27.58 56,818
2018-04-26 $58.33 $58.33 $58.30 $58.32 $27.54 43,702
2018-04-25 $58.26 $58.30 $58.25 $58.29 $27.53 66,414
2018-04-24 $58.29 $58.34 $58.28 $58.32 $27.54 85,354
2018-04-23 $58.30 $58.33 $58.29 $58.33 $27.55 31,078
2018-04-20 $58.41 $58.42 $58.34 $58.34 $27.55 244,920
2018-04-19 $58.42 $58.46 $58.39 $58.46 $27.61 52,980
2018-04-18 $58.51 $58.53 $58.47 $58.49 $27.62 65,736
2018-04-17 $58.53 $58.60 $58.53 $58.57 $27.66 457,110
2018-04-16 $58.51 $58.59 $58.51 $58.59 $27.67 87,492
2018-04-13 $58.58 $58.64 $58.58 $58.61 $27.68 55,918
2018-04-12 $58.66 $58.69 $58.56 $58.60 $27.68 88,136
2018-04-11 $58.70 $58.73 $58.67 $58.70 $27.72 50,384
2018-04-10 $58.67 $58.72 $58.63 $58.67 $27.71 213,626
2018-04-09 $58.71 $58.74 $58.67 $58.73 $27.74 62,682
2018-04-06 $58.69 $58.75 $58.67 $58.75 $27.75 59,500
2018-04-05 $58.67 $58.67 $58.60 $58.61 $27.68 44,956
2018-04-04 $58.76 $58.77 $58.65 $58.65 $27.70 958,242
2018-04-03 $58.72 $58.73 $58.68 $58.70 $27.72 86,000
2018-04-02 $58.77 $58.82 $58.71 $58.77 $27.76 102,650
2018-03-29 $58.78 $58.83 $58.78 $58.81 $27.74 103,348
2018-03-28 $58.87 $58.87 $58.72 $58.76 $27.72 306,656
2018-03-27 $58.64 $58.79 $58.64 $58.79 $27.73 138,000
2018-03-26 $58.65 $58.71 $58.62 $58.64 $27.66 164,306
2018-03-23 $58.65 $58.72 $58.63 $58.71 $27.69 73,134
2018-03-22 $58.66 $58.73 $58.60 $58.68 $27.68 81,348
2018-03-21 $58.47 $58.58 $58.46 $58.56 $27.62 153,656
2018-03-20 $58.49 $58.58 $58.48 $58.52 $27.60 59,562
2018-03-19 $58.54 $58.68 $58.54 $58.59 $27.64 68,960
2018-03-16 $58.64 $58.64 $58.57 $58.60 $27.64 84,710
2018-03-15 $58.71 $58.71 $58.63 $58.66 $27.67 76,826
2018-03-14 $58.68 $58.72 $58.64 $58.68 $27.68 66,352
2018-03-13 $58.65 $58.68 $58.60 $58.66 $27.67 40,554
2018-03-12 $58.53 $58.61 $58.53 $58.59 $27.64 92,086
2018-03-09 $58.53 $58.57 $58.50 $58.53 $27.61 126,918
2018-03-08 $58.63 $58.63 $58.56 $58.60 $27.64 64,920
2018-03-07 $58.65 $58.65 $58.54 $58.54 $27.61 68,076
2018-03-06 $58.52 $58.61 $58.52 $58.56 $27.62 149,128
2018-03-05 $58.61 $58.69 $58.51 $58.55 $27.62 85,514
2018-03-02 $58.70 $58.70 $58.54 $58.57 $27.63 65,390
2018-03-01 $58.54 $58.68 $58.54 $58.66 $27.67 76,714
2018-02-28 $58.62 $58.62 $58.48 $58.60 $27.61 78,378
2018-02-27 $58.67 $58.68 $58.49 $58.56 $27.59 91,562
2018-02-26 $58.65 $58.70 $58.63 $58.64 $27.63 107,428
2018-02-23 $58.57 $58.65 $58.57 $58.61 $27.61 105,490
2018-02-22 $58.50 $58.54 $58.50 $58.54 $27.58 179,220
2018-02-21 $58.57 $58.58 $58.44 $58.45 $27.54 72,034
2018-02-20 $58.53 $58.55 $58.46 $58.52 $27.57 131,802
2018-02-16 $58.58 $58.60 $58.53 $58.56 $27.59 515,712
2018-02-15 $58.48 $58.58 $58.48 $58.52 $27.57 1,128,316
2018-02-14 $58.66 $58.66 $58.45 $58.50 $27.56 160,982
2018-02-13 $58.69 $58.72 $58.67 $58.71 $27.66 124,182
2018-02-12 $59.00 $59.00 $58.57 $58.67 $27.64 96,142
2018-02-09 $58.72 $58.85 $58.64 $58.73 $27.67 126,590
2018-02-08 $58.68 $58.86 $58.37 $58.74 $27.67 214,344
2018-02-07 $58.74 $58.78 $58.60 $58.67 $27.64 374,284
2018-02-06 $58.87 $58.88 $58.73 $58.75 $27.68 326,624
2018-02-05 $58.66 $58.89 $58.60 $58.89 $27.74 102,870
2018-02-02 $58.61 $58.66 $58.55 $58.63 $27.62 228,192
2018-02-01 $58.82 $58.82 $58.65 $58.67 $27.64 157,806
2018-01-31 $58.87 $58.88 $58.80 $58.84 $27.69 161,472
2018-01-30 $58.96 $58.96 $58.87 $58.88 $27.71 146,094
2018-01-29 $58.89 $58.92 $58.84 $58.91 $27.72 309,318
2018-01-26 $58.96 $59.00 $58.93 $58.95 $27.74 168,952
2018-01-25 $58.95 $59.07 $58.95 $59.07 $27.80 273,852
2018-01-24 $59.03 $59.09 $58.99 $59.02 $27.77 361,558
2018-01-23 $59.09 $59.10 $59.01 $59.05 $27.79 459,164
2018-01-22 $59.06 $59.06 $58.97 $58.99 $27.76 161,392
2018-01-19 $59.05 $59.06 $58.95 $58.97 $27.75 138,716
2018-01-18 $59.06 $59.12 $59.04 $59.07 $27.80 129,724
2018-01-17 $59.18 $59.19 $59.10 $59.11 $27.81 142,478
2018-01-16 $59.23 $59.26 $59.15 $59.18 $27.85 182,648
2018-01-12 $59.15 $59.20 $59.10 $59.18 $27.85 111,728
2018-01-11 $59.24 $59.26 $59.17 $59.21 $27.86 133,210
2018-01-10 $59.10 $59.26 $59.10 $59.19 $27.85 287,810
2018-01-09 $59.32 $59.32 $59.17 $59.19 $27.85 116,486
2018-01-08 $59.37 $59.37 $59.26 $59.27 $27.89 149,174
2018-01-05 $59.34 $59.38 $59.27 $59.30 $27.90 113,290
2018-01-04 $59.34 $59.37 $59.27 $59.30 $27.90 145,018
2018-01-03 $59.39 $59.43 $59.31 $59.34 $27.92 268,196
2018-01-02 $59.46 $59.46 $59.26 $59.34 $27.92 443,240
2017-12-29 $59.47 $59.47 $59.38 $59.41 $27.96 68,788
2017-12-28 $59.43 $59.44 $59.36 $59.39 $27.95 172,902
2017-12-27 $59.33 $59.43 $59.32 $59.43 $27.96 102,106
2017-12-26 $59.36 $59.37 $59.28 $59.33 $27.92 102,438
2017-12-22 $59.31 $59.37 $59.26 $59.31 $27.91 119,216
2017-12-21 $59.29 $59.52 $59.22 $59.31 $27.91 867,760
2017-12-20 $59.30 $59.36 $59.28 $59.28 $27.89 118,808
2017-12-19 $59.37 $59.44 $59.30 $59.31 $27.91 123,060
2017-12-18 $59.60 $59.64 $59.56 $59.58 $27.98 92,256
2017-12-15 $59.62 $59.62 $59.54 $59.61 $28.00 43,710
2017-12-14 $59.59 $59.70 $59.55 $59.64 $28.01 279,580
2017-12-13 $59.66 $59.70 $59.56 $59.65 $28.02 146,200
2017-12-12 $59.57 $59.60 $59.48 $59.58 $27.98 105,854
2017-12-11 $59.58 $59.64 $59.55 $59.55 $27.97 525,948
2017-12-08 $59.59 $59.69 $59.58 $59.60 $27.99 62,194
2017-12-07 $59.62 $59.68 $59.57 $59.58 $27.98 365,322
2017-12-06 $59.63 $59.66 $59.61 $59.62 $28.00 76,218
2017-12-05 $59.56 $59.60 $59.51 $59.58 $27.98 104,606
2017-12-04 $59.60 $59.61 $59.51 $59.58 $27.98 131,776
2017-12-01 $59.65 $59.75 $59.51 $59.64 $28.01 188,476
2017-11-30 $59.70 $59.77 $59.57 $59.66 $27.98 92,464
2017-11-29 $59.77 $59.77 $59.67 $59.72 $28.01 57,304
2017-11-28 $59.88 $59.89 $59.74 $59.75 $28.03 66,808
2017-11-27 $59.74 $59.82 $59.71 $59.79 $28.05 58,000
2017-11-24 $59.82 $59.82 $59.72 $59.74 $28.02 35,954
2017-11-22 $59.71 $59.81 $59.71 $59.79 $28.05 55,978
2017-11-21 $59.70 $59.75 $59.62 $59.66 $27.98 69,860
2017-11-20 $59.77 $59.79 $59.67 $59.67 $27.99 825,324
2017-11-17 $59.82 $59.82 $59.72 $59.73 $28.02 119,584
2017-11-16 $59.75 $59.78 $59.71 $59.72 $28.01 107,680
2017-11-15 $59.77 $59.83 $59.74 $59.78 $28.04 91,410
2017-11-14 $59.76 $59.77 $59.71 $59.71 $28.01 36,052
2017-11-13 $59.76 $59.77 $59.68 $59.68 $27.99 156,692
2017-11-10 $59.77 $59.80 $59.70 $59.70 $28.00 155,088
2017-11-09 $59.81 $59.86 $59.76 $59.84 $28.07 155,262
2017-11-08 $59.89 $59.91 $59.83 $59.84 $28.07 173,338
2017-11-07 $59.88 $59.91 $59.83 $59.88 $28.09 132,838
2017-11-06 $59.85 $59.89 $59.84 $59.87 $28.08 83,470
2017-11-03 $59.82 $59.89 $59.79 $59.85 $28.07 79,392
2017-11-02 $59.80 $59.86 $59.79 $59.84 $28.07 158,118
2017-11-01 $59.76 $59.83 $59.76 $59.81 $28.06 39,156
2017-10-31 $59.90 $59.91 $59.86 $59.88 $28.05 71,250
2017-10-30 $59.88 $59.92 $59.87 $59.92 $28.07 197,514
2017-10-27 $59.77 $59.83 $59.74 $59.83 $28.03 90,548
2017-10-26 $59.78 $59.82 $59.70 $59.75 $27.99 104,826
2017-10-25 $59.69 $59.78 $59.69 $59.78 $28.00 68,670
2017-10-24 $59.78 $59.86 $59.77 $59.81 $28.02 54,908
2017-10-23 $59.82 $59.90 $59.82 $59.88 $28.05 119,830
2017-10-20 $59.85 $59.87 $59.80 $59.81 $28.02 68,314
2017-10-19 $59.99 $59.99 $59.90 $59.95 $28.09 113,236
2017-10-18 $59.86 $59.91 $59.84 $59.90 $28.06 55,082
2017-10-17 $59.92 $59.96 $59.92 $59.96 $28.09 72,368
2017-10-16 $59.95 $60.02 $59.95 $59.98 $28.10 97,500
2017-10-13 $60.04 $60.07 $59.99 $60.02 $28.12 80,062
2017-10-12 $60.01 $60.01 $59.92 $59.97 $28.10 66,638
2017-10-11 $59.96 $59.98 $59.89 $59.92 $28.07 48,382
2017-10-10 $59.90 $60.01 $59.90 $59.91 $28.07 110,938
2017-10-09 $59.91 $59.96 $59.86 $59.90 $28.06 48,536
2017-10-06 $59.82 $59.92 $59.80 $59.87 $28.05 81,372
2017-10-05 $59.90 $59.99 $59.89 $59.94 $28.08 50,386
2017-10-04 $59.94 $59.99 $59.94 $59.99 $28.10 52,456
2017-10-03 $59.89 $59.99 $59.89 $59.99 $28.10 75,174
2017-10-02 $60.00 $60.00 $59.91 $59.95 $28.09 119,240
2017-09-29 $60.12 $60.14 $60.02 $60.03 $28.09 36,890
2017-09-28 $59.99 $60.13 $59.99 $60.07 $28.11 41,074
2017-09-27 $60.06 $60.09 $60.03 $60.05 $28.10 36,916
2017-09-26 $60.17 $60.20 $60.13 $60.18 $28.16 97,686
2017-09-25 $60.17 $60.22 $60.11 $60.21 $28.17 31,548
2017-09-22 $60.10 $60.16 $60.07 $60.13 $28.14 180,272
2017-09-21 $60.13 $60.14 $60.06 $60.06 $28.10 64,542
2017-09-20 $60.21 $60.24 $60.08 $60.08 $28.11 120,950
2017-09-19 $60.23 $60.23 $60.14 $60.18 $28.16 108,394
2017-09-18 $60.19 $60.21 $60.16 $60.17 $28.16 37,178
2017-09-15 $60.28 $60.28 $60.20 $60.23 $28.18 71,972
2017-09-14 $60.27 $60.29 $60.22 $60.29 $28.21 44,422
2017-09-13 $60.30 $60.35 $60.29 $60.29 $28.21 65,676
2017-09-12 $60.37 $60.37 $60.30 $60.35 $28.24 43,622
2017-09-11 $60.47 $60.49 $60.40 $60.43 $28.28 85,120
2017-09-08 $60.54 $60.58 $60.50 $60.55 $28.33 39,794
2017-09-07 $60.48 $60.59 $60.48 $60.59 $28.35 41,510
2017-09-06 $60.51 $60.54 $60.41 $60.44 $28.28 151,194
2017-09-05 $60.47 $60.55 $60.44 $60.53 $28.32 70,186
2017-09-01 $60.39 $60.39 $60.31 $60.33 $28.23 99,730
2017-08-31 $60.41 $60.49 $60.41 $60.46 $28.26 75,312
2017-08-30 $60.40 $60.48 $60.38 $60.42 $28.24 58,810
2017-08-29 $60.56 $60.56 $60.45 $60.45 $28.25 61,628
2017-08-28 $60.32 $60.41 $60.32 $60.39 $28.22 31,960
2017-08-25 $60.37 $60.39 $60.31 $60.37 $28.21 50,956
2017-08-24 $60.34 $60.37 $60.30 $60.34 $28.20 56,612
2017-08-23 $60.37 $60.41 $60.30 $60.40 $28.23 51,518
2017-08-22 $60.35 $60.42 $60.28 $60.31 $28.19 68,214
2017-08-21 $60.35 $60.41 $60.32 $60.33 $28.20 31,262
2017-08-18 $60.38 $60.40 $60.29 $60.31 $28.19 39,972
2017-08-17 $60.22 $60.35 $60.22 $60.32 $28.19 47,844
2017-08-16 $60.13 $60.29 $60.13 $60.24 $28.15 144,014
2017-08-15 $60.17 $60.21 $60.12 $60.18 $28.13 67,392
2017-08-14 $60.30 $60.32 $60.25 $60.27 $28.17 38,480
2017-08-11 $60.29 $60.37 $60.28 $60.35 $28.21 49,636
2017-08-10 $60.24 $60.29 $60.21 $60.29 $28.18 89,678
2017-08-09 $60.26 $60.27 $60.18 $60.18 $28.13 158,024
2017-08-08 $60.17 $60.17 $60.12 $60.12 $28.10 36,240
2017-08-07 $60.14 $60.19 $60.13 $60.17 $28.12 46,590
2017-08-04 $60.17 $60.17 $60.08 $60.16 $28.12 49,188
2017-08-03 $60.17 $60.23 $60.17 $60.23 $28.15 62,984
2017-08-02 $60.15 $60.18 $60.12 $60.14 $28.11 44,414
2017-08-01 $60.07 $60.18 $60.03 $60.15 $28.11 63,268
2017-07-31 $60.11 $60.19 $60.11 $60.18 $28.09 45,282
2017-07-28 $60.10 $60.18 $60.08 $60.17 $28.09 57,706
2017-07-27 $60.12 $60.15 $60.08 $60.13 $28.07 63,906
2017-07-26 $60.06 $60.20 $60.03 $60.13 $28.07 55,482
2017-07-25 $60.07 $60.15 $60.02 $60.06 $28.04 53,890
2017-07-24 $60.20 $60.20 $60.16 $60.19 $28.10 5,354,482
2017-07-21 $60.21 $60.24 $60.20 $60.20 $28.10 124,002
2017-07-20 $60.19 $60.22 $60.13 $60.16 $28.08 448,148
2017-07-19 $60.17 $60.17 $60.13 $60.13 $28.07 35,118
2017-07-18 $60.12 $60.19 $60.12 $60.17 $28.09 58,186
2017-07-17 $60.07 $60.08 $60.04 $60.06 $28.04 76,056
2017-07-14 $60.13 $60.13 $60.03 $60.03 $28.02 49,024
2017-07-13 $59.99 $60.01 $59.91 $59.97 $28.00 28,884
2017-07-12 $60.07 $60.07 $60.00 $60.02 $28.02 30,578
2017-07-11 $59.85 $59.95 $59.85 $59.93 $27.98 32,636
2017-07-10 $59.85 $59.92 $59.85 $59.91 $27.97 20,186
2017-07-07 $59.83 $59.88 $59.81 $59.85 $27.94 19,514
2017-07-06 $59.83 $59.88 $59.81 $59.88 $27.95 75,118
2017-07-05 $59.85 $59.94 $59.85 $59.92 $27.97 69,812
2017-07-03 $59.94 $59.94 $59.84 $59.88 $27.95 14,478
2017-06-30 $60.10 $60.11 $60.03 $60.04 $28.00 46,038
2017-06-29 $60.07 $60.16 $60.07 $60.11 $28.03 122,260
2017-06-28 $60.20 $60.21 $60.12 $60.21 $28.08 587,140
2017-06-27 $60.22 $60.23 $60.12 $60.23 $28.09 136,628
2017-06-26 $60.27 $60.34 $60.25 $60.31 $28.12 22,848
2017-06-23 $60.28 $60.30 $60.25 $60.26 $28.10 30,904
2017-06-22 $60.25 $60.30 $60.22 $60.28 $28.11 66,850
2017-06-21 $60.22 $60.25 $60.18 $60.25 $28.09 8,982
2017-06-20 $60.18 $60.26 $60.17 $60.22 $28.08 32,848
2017-06-19 $60.21 $60.26 $60.17 $60.19 $28.07 15,116
2017-06-16 $60.25 $60.30 $60.25 $60.26 $28.10 40,838
2017-06-15 $60.25 $60.25 $60.21 $60.23 $28.08 48,116
2017-06-14 $60.37 $60.44 $60.22 $60.32 $28.13 24,416
2017-06-13 $60.16 $60.21 $60.14 $60.16 $28.05 46,838
2017-06-12 $60.13 $60.23 $60.13 $60.19 $28.07 281,118
2017-06-09 $60.16 $60.22 $60.12 $60.16 $28.05 48,022
2017-06-08 $60.20 $60.24 $60.16 $60.22 $28.08 34,012
2017-06-07 $60.25 $60.30 $60.22 $60.25 $28.09 28,394
2017-06-06 $60.31 $60.34 $60.31 $60.32 $28.13 94,370
2017-06-05 $60.25 $60.27 $60.22 $60.23 $28.09 44,500
2017-06-02 $60.28 $60.30 $60.23 $60.29 $28.11 12,024
2017-06-01 $60.14 $60.20 $60.12 $60.19 $28.07 43,738
2017-05-31 $60.23 $60.33 $60.22 $60.28 $28.08 64,756
2017-05-30 $60.24 $60.27 $60.20 $60.27 $28.07 20,472
2017-05-26 $60.14 $60.30 $60.14 $60.19 $28.03 20,212
2017-05-25 $60.22 $60.22 $60.16 $60.17 $28.02 24,842
2017-05-24 $60.10 $60.18 $60.06 $60.18 $28.03 24,546
2017-05-23 $60.17 $60.22 $60.07 $60.11 $28.00 23,440
2017-05-22 $60.20 $60.20 $60.14 $60.18 $28.03 15,816
2017-05-19 $60.14 $60.20 $60.12 $60.20 $28.04 16,906
2017-05-18 $60.24 $60.26 $60.17 $60.23 $28.05 227,556
2017-05-17 $60.16 $60.25 $60.16 $60.23 $28.05 61,836
2017-05-16 $59.97 $60.07 $59.96 $60.03 $27.96 30,824
2017-05-15 $59.98 $60.02 $59.97 $59.98 $27.94 17,258
2017-05-12 $59.97 $60.03 $59.94 $60.02 $27.96 36,470
2017-05-11 $59.80 $59.87 $59.79 $59.86 $27.88 38,768
2017-05-10 $59.90 $59.90 $59.80 $59.82 $27.86 22,290
2017-05-09 $59.84 $59.85 $59.77 $59.85 $27.88 61,226
2017-05-08 $59.92 $59.92 $59.86 $59.86 $27.88 23,376
2017-05-05 $59.88 $59.93 $59.86 $59.93 $27.91 26,932
2017-05-04 $59.83 $59.92 $59.83 $59.92 $27.91 26,694
2017-05-03 $60.02 $60.03 $59.93 $59.99 $27.94 15,778
2017-05-02 $59.98 $60.07 $59.98 $60.07 $27.98 18,020
2017-05-01 $60.03 $60.05 $59.51 $60.00 $27.95 47,450
2017-04-28 $60.04 $60.12 $60.01 $60.11 $27.97 196,336
2017-04-27 $60.07 $60.12 $60.03 $60.11 $27.97 25,996
2017-04-26 $59.96 $60.07 $59.96 $60.02 $27.92 258,580
2017-04-25 $59.99 $60.07 $59.98 $60.00 $27.91 28,016
2017-04-24 $60.04 $60.13 $60.04 $60.13 $27.98 21,024
2017-04-21 $60.23 $60.26 $60.19 $60.20 $28.01 26,124
2017-04-20 $60.21 $60.21 $60.13 $60.19 $28.00 95,582
2017-04-19 $60.24 $60.27 $60.19 $60.25 $28.03 18,444
2017-04-18 $60.25 $60.32 $60.22 $60.30 $28.05 71,280
2017-04-17 $60.17 $60.22 $60.14 $60.16 $27.99 130,832
2017-04-13 $60.15 $60.70 $60.09 $60.11 $27.97 69,302
2017-04-12 $60.04 $60.11 $59.97 $60.10 $27.96 57,388
2017-04-11 $59.93 $60.04 $59.93 $60.00 $27.91 69,544
2017-04-10 $59.82 $59.91 $59.81 $59.85 $27.85 24,600
2017-04-07 $59.95 $59.99 $59.83 $59.83 $27.84 36,400
2017-04-06 $59.93 $59.98 $59.89 $59.93 $27.88 71,846
2017-04-05 $59.84 $59.95 $59.83 $59.95 $27.89 40,056
2017-04-04 $59.93 $59.94 $59.86 $59.88 $27.86 49,132
2017-04-03 $59.80 $60.01 $59.80 $59.93 $27.88 86,164
2017-03-31 $59.83 $59.89 $59.80 $59.87 $27.82 39,994
2017-03-30 $59.81 $59.83 $59.77 $59.80 $27.79 130,516
2017-03-29 $59.69 $59.87 $59.69 $59.86 $27.82 11,162
2017-03-28 $59.87 $59.89 $59.75 $59.75 $27.77 21,288
2017-03-27 $59.91 $59.92 $59.84 $59.86 $27.82 31,902
2017-03-24 $59.76 $59.84 $59.75 $59.77 $27.78 32,228
2017-03-23 $59.82 $59.84 $59.74 $59.84 $27.81 193,108
2017-03-22 $59.80 $59.87 $59.80 $59.81 $27.80 907,674
2017-03-21 $59.63 $59.79 $59.63 $59.79 $27.79 24,906
2017-03-20 $59.60 $59.69 $59.60 $59.68 $27.74 87,834
2017-03-17 $59.55 $59.64 $59.55 $59.59 $27.69 39,956
2017-03-16 $59.52 $59.58 $59.52 $59.54 $27.67 34,804
2017-03-15 $59.38 $59.60 $59.36 $59.60 $27.70 26,296
2017-03-14 $59.33 $59.40 $59.33 $59.34 $27.58 25,630
2017-03-13 $59.39 $59.41 $59.31 $59.35 $27.58 363,028
2017-03-10 $59.42 $59.42 $59.32 $59.37 $27.59 76,130
2017-03-09 $59.40 $59.41 $59.29 $59.33 $27.57 101,788
2017-03-08 $59.35 $59.55 $59.35 $59.43 $27.62 37,962
2017-03-07 $59.54 $59.54 $59.47 $59.51 $27.66 70,098
2017-03-06 $59.55 $59.59 $59.51 $59.54 $27.67 217,136
2017-03-03 $59.51 $59.57 $59.46 $59.54 $27.67 66,318
2017-03-02 $59.55 $59.56 $59.48 $59.51 $27.66 44,200
2017-03-01 $59.61 $59.63 $59.59 $59.62 $27.71 23,654
2017-02-28 $59.96 $59.99 $59.86 $59.86 $27.79 171,516
2017-02-27 $59.98 $60.02 $59.89 $59.94 $27.83 104,362
2017-02-24 $59.97 $60.08 $59.97 $60.04 $27.87 81,164
2017-02-23 $59.86 $59.93 $59.85 $59.88 $27.80 44,104
2017-02-22 $59.82 $59.85 $59.56 $59.80 $27.76 223,362
2017-02-21 $59.73 $59.84 $59.72 $59.77 $27.75 46,314
2017-02-17 $59.78 $59.83 $59.77 $59.82 $27.77 53,028
2017-02-16 $59.62 $59.76 $59.62 $59.72 $27.73 39,366
2017-02-15 $59.66 $59.66 $59.56 $59.58 $27.66 67,224
2017-02-14 $59.74 $59.76 $59.61 $59.64 $27.69 50,398
2017-02-13 $59.79 $59.79 $59.71 $59.76 $27.74 54,090
2017-02-10 $59.79 $59.83 $59.78 $59.80 $27.76 53,168
2017-02-09 $59.95 $59.97 $59.83 $59.83 $27.78 45,882
2017-02-08 $59.93 $60.00 $59.91 $59.97 $27.84 88,098
2017-02-07 $59.83 $59.93 $59.82 $59.87 $27.80 88,004
2017-02-06 $59.84 $59.89 $59.79 $59.85 $27.79 132,100
2017-02-03 $59.76 $60.91 $59.64 $59.71 $27.72 190,888
2017-02-02 $59.77 $59.80 $59.67 $59.70 $27.72 133,894
2017-02-01 $59.62 $60.93 $59.56 $59.66 $27.70 39,012
2017-01-31 $59.71 $59.85 $59.71 $59.81 $27.74 331,852
2017-01-30 $59.68 $59.77 $59.68 $59.71 $27.69 22,074
2017-01-27 $59.67 $59.72 $59.66 $59.69 $27.68 40,240
2017-01-26 $59.57 $59.68 $59.53 $59.68 $27.68 53,160
2017-01-25 $59.60 $59.65 $59.56 $59.59 $27.64 75,066
2017-01-24 $59.78 $59.80 $59.68 $59.72 $27.70 1,178,942
2017-01-23 $59.69 $59.95 $59.67 $59.85 $27.76 39,448
2017-01-20 $59.59 $59.72 $59.57 $59.69 $27.68 41,780
2017-01-19 $59.59 $59.66 $59.57 $59.65 $27.66 94,070
2017-01-18 $59.85 $59.86 $59.69 $59.72 $27.70 29,046
2017-01-17 $59.91 $59.94 $59.86 $59.92 $27.79 35,270
2017-01-13 $59.78 $59.81 $59.68 $59.78 $27.72 66,560
2017-01-12 $59.89 $59.92 $59.83 $59.83 $27.75 51,046
2017-01-11 $59.75 $59.91 $59.69 $59.79 $27.73 169,760
2017-01-10 $59.77 $59.82 $59.77 $59.79 $27.73 43,952
2017-01-09 $59.74 $59.82 $59.73 $59.79 $27.73 86,016
2017-01-06 $59.72 $59.75 $59.64 $59.69 $27.68 59,846
2017-01-05 $59.73 $59.83 $59.73 $59.78 $27.72 194,606
2017-01-04 $59.58 $59.67 $59.55 $59.67 $27.67 102,478
2017-01-03 $59.56 $59.65 $59.50 $59.62 $27.65 94,292
2016-12-30 $59.57 $59.68 $59.57 $59.66 $27.67 42,236
2016-12-29 $59.46 $59.62 $59.46 $59.56 $27.62 80,800
2016-12-28 $59.34 $59.48 $59.31 $59.48 $27.58 166,196
2016-12-27 $59.44 $59.46 $59.38 $59.40 $27.52 75,216
2016-12-23 $59.49 $59.51 $59.46 $59.48 $27.56 57,742
2016-12-22 $59.44 $59.47 $59.42 $59.47 $27.55 286,950
2016-12-21 $59.42 $59.49 $59.42 $59.44 $27.54 165,870
2016-12-20 $59.42 $59.44 $59.36 $59.44 $27.54 1,428,922
2016-12-19 $59.40 $59.47 $59.38 $59.44 $27.54 76,110
2016-12-16 $59.31 $59.42 $59.27 $59.31 $27.48 184,578
2016-12-15 $59.32 $59.35 $59.24 $59.31 $27.48 105,694
2016-12-14 $59.68 $59.73 $59.36 $59.39 $27.51 56,758
2016-12-13 $59.70 $59.70 $59.62 $59.64 $27.63 192,132
2016-12-12 $59.64 $59.70 $59.61 $59.65 $27.63 36,642
2016-12-09 $59.79 $59.88 $59.61 $59.66 $27.64 209,222
2016-12-08 $59.80 $59.82 $59.74 $59.80 $27.70 151,686
2016-12-07 $59.82 $59.87 $59.76 $59.87 $27.74 76,706
2016-12-06 $59.76 $59.78 $59.72 $59.75 $27.68 62,452
2016-12-05 $59.68 $59.79 $59.64 $59.73 $27.67 99,568
2016-12-02 $59.64 $59.79 $59.64 $59.76 $27.69 50,002
2016-12-01 $59.64 $59.64 $59.54 $59.58 $27.60 66,430
2016-11-30 $59.81 $59.82 $59.76 $59.78 $27.67 59,846
2016-11-29 $59.88 $59.94 $59.82 $59.93 $27.74 131,814
2016-11-28 $59.82 $59.89 $59.80 $59.89 $27.72 74,630
2016-11-25 $59.82 $59.82 $59.72 $59.76 $27.66 17,462
2016-11-23 $59.79 $59.82 $59.70 $59.77 $27.66 45,330
2016-11-22 $59.91 $59.97 $59.87 $59.93 $27.74 59,874
2016-11-21 $59.93 $59.93 $59.83 $59.86 $27.70 93,252
2016-11-18 $59.95 $60.00 $59.83 $59.86 $27.70 116,996
2016-11-17 $60.06 $60.49 $59.96 $60.01 $27.77 217,730
2016-11-16 $60.01 $60.11 $60.01 $60.11 $27.82 90,154
2016-11-15 $60.07 $60.11 $60.02 $60.10 $27.82 140,202
2016-11-14 $60.10 $60.17 $60.03 $60.07 $27.80 56,728
2016-11-11 $60.36 $60.44 $60.24 $60.30 $27.91 29,670
2016-11-10 $60.42 $60.48 $60.31 $60.32 $27.92 59,620
2016-11-09 $60.77 $60.78 $60.44 $60.44 $27.97 119,286
2016-11-08 $60.89 $60.91 $60.80 $60.80 $28.14 83,136
2016-11-07 $60.99 $60.99 $60.93 $60.94 $28.20 30,672
2016-11-04 $60.98 $61.07 $60.98 $61.05 $28.26 24,162
2016-11-03 $60.95 $61.00 $60.94 $60.99 $28.23 46,942
2016-11-02 $60.90 $61.01 $60.90 $60.98 $28.22 85,422
2016-11-01 $60.83 $60.96 $60.80 $60.89 $28.18 45,188
2016-10-31 $60.92 $60.95 $60.91 $60.95 $28.18 22,068
2016-10-28 $60.86 $60.90 $60.83 $60.90 $28.16 22,092
2016-10-27 $60.89 $60.94 $60.80 $60.84 $28.13 29,048
2016-10-26 $60.93 $60.95 $60.93 $60.94 $28.18 10,720
2016-10-25 $60.98 $61.03 $60.96 $60.98 $28.19 54,588
2016-10-24 $61.04 $61.04 $60.98 $61.01 $28.21 38,948
2016-10-21 $61.01 $61.06 $61.01 $61.03 $28.22 23,146
2016-10-20 $61.11 $61.11 $61.02 $61.05 $28.23 150,722
2016-10-19 $61.02 $61.10 $61.02 $61.07 $28.24 24,216
2016-10-18 $60.96 $61.08 $60.96 $61.04 $28.22 74,452
2016-10-17 $60.98 $61.03 $60.97 $60.98 $28.19 36,706
2016-10-14 $60.90 $61.03 $60.90 $60.96 $28.19 39,604
2016-10-13 $60.93 $61.08 $60.93 $60.96 $28.19 31,338
2016-10-12 $60.85 $60.96 $60.74 $60.91 $28.16 104,184
2016-10-11 $60.87 $60.97 $60.87 $60.92 $28.17 48,148
2016-10-10 $61.24 $61.24 $60.60 $60.84 $28.13 27,508
2016-10-07 $60.95 $60.98 $60.91 $60.98 $28.19 51,000
2016-10-06 $60.95 $61.03 $60.94 $60.95 $28.18 20,612
2016-10-05 $61.06 $61.08 $60.98 $61.02 $28.21 64,096
2016-10-04 $61.14 $61.15 $61.07 $61.08 $28.24 1,621,842
2016-10-03 $61.26 $61.26 $61.12 $61.17 $28.28 107,442
2016-09-30 $61.40 $61.42 $61.29 $61.34 $28.33 460,056
2016-09-29 $61.32 $61.42 $61.30 $61.38 $28.35 643,914
2016-09-28 $61.39 $61.43 $61.34 $61.35 $28.34 38,324
2016-09-27 $61.39 $61.39 $61.35 $61.35 $28.34 29,204
2016-09-26 $61.29 $61.38 $61.29 $61.32 $28.33 23,454
2016-09-23 $61.25 $61.29 $61.19 $61.24 $28.29 76,270
2016-09-22 $61.19 $61.26 $61.19 $61.26 $28.30 260,236
2016-09-21 $61.13 $61.17 $61.01 $61.15 $28.25 44,802
2016-09-20 $61.12 $61.16 $61.11 $61.12 $28.23 19,986
2016-09-19 $61.16 $61.16 $61.09 $61.11 $28.23 85,578
2016-09-16 $61.16 $61.19 $61.13 $61.15 $28.24 30,242
2016-09-15 $61.11 $61.20 $61.07 $61.14 $28.24 32,200
2016-09-14 $61.00 $61.16 $61.00 $61.13 $28.24 64,498
2016-09-13 $61.17 $61.17 $60.98 $61.06 $28.20 116,704
2016-09-12 $61.06 $61.17 $61.06 $61.13 $28.24 45,886
2016-09-09 $61.10 $61.12 $61.06 $61.08 $28.21 42,734
2016-09-08 $61.31 $61.31 $61.15 $61.17 $28.26 70,202
2016-09-07 $61.35 $61.39 $61.32 $61.34 $28.33 34,648
2016-09-06 $61.20 $61.38 $61.16 $61.35 $28.34 378,162
2016-09-02 $61.18 $61.21 $61.11 $61.15 $28.25 53,612
2016-09-01 $61.10 $61.25 $61.00 $61.20 $28.27 186,614
2016-08-31 $61.28 $61.32 $61.24 $61.24 $28.26 73,284
2016-08-30 $61.23 $61.27 $61.22 $61.27 $28.27 80,366
2016-08-29 $61.20 $61.26 $61.17 $61.24 $28.26 62,204
2016-08-26 $61.29 $61.35 $61.13 $61.13 $28.21 67,810
2016-08-25 $61.32 $61.34 $61.27 $61.28 $28.28 57,366
2016-08-24 $61.39 $61.40 $61.32 $61.36 $28.32 76,780
2016-08-23 $61.34 $61.38 $61.31 $61.33 $28.30 47,350
2016-08-22 $61.32 $61.37 $61.31 $61.34 $28.31 38,298
2016-08-19 $61.33 $61.36 $61.25 $61.30 $28.29 44,778
2016-08-18 $61.33 $61.44 $61.32 $61.41 $28.34 104,486
2016-08-17 $61.29 $61.38 $61.25 $61.31 $28.29 64,574
2016-08-16 $61.33 $61.35 $61.25 $61.31 $28.29 429,770
2016-08-15 $61.36 $61.40 $61.31 $61.35 $28.31 22,330
2016-08-12 $61.45 $61.48 $61.40 $61.42 $28.34 108,672
2016-08-11 $61.48 $61.48 $61.27 $61.29 $28.28 46,906
2016-08-10 $61.46 $61.48 $61.38 $61.46 $28.36 144,718
2016-08-09 $61.31 $61.42 $61.30 $61.38 $28.32 257,336
2016-08-08 $61.29 $61.34 $61.29 $61.31 $28.29 23,660
2016-08-05 $61.43 $61.43 $61.30 $61.33 $28.30 67,280
2016-08-04 $61.49 $61.58 $61.49 $61.54 $28.40 94,900
2016-08-03 $61.44 $61.46 $61.37 $61.44 $28.35 163,918
2016-08-02 $61.40 $61.50 $61.36 $61.43 $28.35 55,122
2016-08-01 $61.50 $61.57 $61.47 $61.47 $28.37 35,622
2016-07-29 $61.55 $61.65 $61.55 $61.65 $28.42 29,994
2016-07-28 $61.43 $61.52 $61.43 $61.52 $28.36 34,050
2016-07-27 $61.37 $61.49 $61.37 $61.45 $28.33 54,746
2016-07-26 $61.35 $61.36 $61.31 $61.35 $28.28 202,400
2016-07-25 $61.43 $61.43 $61.34 $61.39 $28.30 1,076,782
2016-07-22 $61.33 $61.42 $61.33 $61.38 $28.30 40,800
2016-07-21 $61.34 $61.42 $61.30 $61.42 $28.32 47,768
2016-07-20 $61.39 $61.39 $61.31 $61.34 $28.28 29,766
2016-07-19 $61.42 $61.44 $61.36 $61.38 $28.30 24,512
2016-07-18 $61.35 $61.39 $61.32 $61.35 $28.28 66,240
2016-07-15 $61.38 $61.38 $61.27 $61.31 $28.27 43,912
2016-07-14 $61.37 $61.49 $61.37 $61.45 $28.33 35,156
2016-07-13 $61.51 $61.60 $61.49 $61.51 $28.36 227,264
2016-07-12 $61.57 $61.57 $61.41 $61.48 $28.34 70,372
2016-07-11 $61.70 $61.70 $61.59 $61.61 $28.40 103,020
2016-07-08 $61.63 $61.77 $61.63 $61.74 $28.46 52,912
2016-07-07 $61.76 $61.80 $61.65 $61.73 $28.46 119,614
2016-07-06 $61.77 $61.80 $61.70 $61.75 $28.47 260,602
2016-07-05 $61.71 $61.85 $61.71 $61.80 $28.49 48,778
2016-07-01 $61.75 $61.87 $61.21 $61.74 $28.46 170,098
2016-06-30 $61.59 $61.73 $61.59 $61.65 $28.39 123,916
2016-06-29 $61.64 $61.96 $61.49 $61.57 $28.36 151,790
2016-06-28 $61.69 $61.73 $61.63 $61.73 $28.43 179,530
2016-06-27 $61.71 $61.75 $61.68 $61.73 $28.43 70,666
2016-06-24 $61.67 $61.72 $61.45 $61.50 $28.33 125,672
2016-06-23 $61.13 $61.17 $61.10 $61.11 $28.15 43,974
2016-06-22 $61.23 $61.25 $61.15 $61.24 $28.21 134,174
2016-06-21 $61.28 $61.29 $61.18 $61.20 $28.19 143,922
2016-06-20 $61.29 $61.29 $61.22 $61.24 $28.21 232,620
2016-06-17 $61.37 $61.39 $61.34 $61.38 $28.27 114,448
2016-06-16 $61.52 $61.57 $61.40 $61.42 $28.29 90,750
2016-06-15 $61.32 $61.65 $61.29 $61.41 $28.28 100,792
2016-06-14 $61.41 $61.41 $61.30 $61.32 $28.24 56,916
2016-06-13 $61.29 $61.36 $61.26 $61.34 $28.25 34,574
2016-06-10 $61.23 $61.27 $61.20 $61.24 $28.21 23,478
2016-06-09 $61.18 $61.19 $61.09 $61.16 $28.17 132,408
2016-06-08 $61.12 $61.13 $61.08 $61.12 $28.15 143,360
2016-06-07 $61.06 $61.12 $61.06 $61.10 $28.14 32,556
2016-06-06 $61.06 $61.14 $60.99 $61.00 $28.09 45,460
2016-06-03 $61.09 $61.11 $61.06 $61.11 $28.15 40,840
2016-06-02 $60.83 $60.85 $60.77 $60.79 $28.00 36,084
2016-06-01 $60.77 $60.80 $60.70 $60.72 $27.97 114,198
2016-05-31 $60.74 $60.87 $60.70 $60.81 $27.98 76,824
2016-05-27 $60.86 $60.86 $60.73 $60.74 $27.95 21,364
2016-05-26 $60.81 $60.88 $60.77 $60.87 $28.01 763,884
2016-05-25 $60.71 $60.77 $60.70 $60.75 $27.95 94,946
2016-05-24 $60.74 $60.81 $60.69 $60.71 $27.93 86,880
2016-05-23 $60.77 $60.84 $60.76 $60.81 $27.98 36,390
2016-05-20 $60.83 $60.83 $60.73 $60.82 $27.98 23,332
2016-05-19 $60.75 $60.80 $60.75 $60.79 $27.97 57,428
2016-05-18 $60.91 $60.93 $60.70 $60.75 $27.95 48,886
2016-05-17 $60.94 $61.07 $60.94 $60.95 $28.04 341,506
2016-05-16 $61.08 $61.08 $61.02 $61.05 $28.09 19,654
2016-05-13 $61.02 $61.16 $61.00 $61.12 $28.12 30,338
2016-05-12 $61.11 $61.11 $60.96 $61.04 $28.08 95,004
2016-05-11 $61.04 $61.20 $60.93 $61.06 $28.09 86,618
2016-05-10 $61.00 $61.39 $60.99 $61.12 $28.12 686,716
2016-05-09 $61.10 $61.13 $61.06 $61.08 $28.10 427,556
2016-05-06 $61.07 $61.17 $61.00 $61.04 $28.08 74,286
2016-05-05 $61.00 $61.13 $60.95 $61.13 $28.13 73,970
2016-05-04 $60.98 $61.04 $60.92 $61.01 $28.07 82,444
2016-05-03 $60.96 $61.01 $60.94 $60.96 $28.05 289,574
2016-05-02 $60.84 $60.92 $60.81 $60.84 $27.99 60,058
2016-04-29 $60.85 $61.00 $60.85 $60.99 $28.03 113,772
2016-04-28 $60.88 $60.98 $60.77 $60.97 $28.03 45,818
2016-04-27 $60.86 $60.86 $60.73 $60.86 $27.97 63,982
2016-04-26 $60.75 $60.77 $60.68 $60.68 $27.89 38,624
2016-04-25 $60.79 $60.81 $60.75 $60.78 $27.94 32,016
2016-04-22 $60.80 $60.83 $60.75 $60.79 $27.94 80,426
2016-04-21 $60.82 $60.84 $60.78 $60.80 $27.95 55,448
2016-04-20 $60.97 $61.04 $60.84 $60.84 $27.97 121,782
2016-04-19 $61.05 $61.05 $60.95 $61.01 $28.04 56,584
2016-04-18 $61.03 $61.05 $61.03 $61.03 $28.05 67,330
2016-04-15 $61.00 $61.10 $61.00 $61.07 $28.07 55,560
2016-04-14 $61.02 $61.02 $60.96 $61.01 $28.04 65,248
2016-04-13 $61.06 $61.06 $61.00 $61.03 $28.05 109,394
2016-04-12 $61.11 $61.11 $61.04 $61.06 $28.07 183,746
2016-04-11 $61.13 $61.20 $61.11 $61.19 $28.13 52,934
2016-04-08 $61.12 $61.18 $61.10 $61.16 $28.11 90,076
2016-04-07 $61.17 $61.24 $61.12 $61.22 $28.14 131,896
2016-04-06 $61.10 $61.12 $61.01 $61.06 $28.07 75,124
2016-04-05 $61.13 $61.13 $61.06 $61.10 $28.08 125,426
2016-04-04 $61.05 $61.06 $60.95 $61.00 $28.04 641,022
2016-04-01 $61.00 $61.07 $60.62 $61.00 $28.04 144,078
2016-03-31 $60.97 $61.11 $60.94 $61.06 $28.04 136,174
2016-03-30 $60.88 $61.03 $60.86 $60.95 $27.99 241,504
2016-03-29 $60.80 $60.97 $60.78 $60.93 $27.98 165,610
2016-03-28 $60.76 $60.81 $60.69 $60.69 $27.87 2,473,258
2016-03-24 $60.75 $60.76 $60.66 $60.70 $27.87 411,320
2016-03-23 $60.64 $60.79 $60.64 $60.74 $27.89 1,040,106
2016-03-22 $60.69 $60.77 $60.60 $60.66 $27.85 756,600
2016-03-21 $60.70 $60.75 $60.67 $60.69 $27.87 101,890
2016-03-18 $60.72 $60.80 $60.72 $60.77 $27.90 319,648
2016-03-17 $60.73 $60.74 $60.67 $60.73 $27.88 82,216
2016-03-16 $60.41 $62.07 $60.35 $60.67 $27.86 168,114
2016-03-15 $60.50 $60.54 $60.44 $60.47 $27.77 55,884
2016-03-14 $60.47 $60.52 $60.45 $60.47 $27.77 100,216
2016-03-11 $60.51 $60.51 $60.42 $60.42 $27.74 189,940
2016-03-10 $60.67 $60.92 $60.50 $60.52 $27.79 83,646
2016-03-09 $60.69 $60.70 $60.59 $60.64 $27.84 251,222
2016-03-08 $60.70 $60.79 $60.70 $60.74 $27.89 220,976
2016-03-07 $60.57 $60.61 $60.54 $60.56 $27.81 69,188
2016-03-04 $60.65 $60.71 $60.56 $60.66 $27.85 108,740
2016-03-03 $60.72 $60.76 $60.64 $60.70 $27.87 601,770
2016-03-02 $60.73 $60.74 $60.65 $60.72 $27.88 1,202,824
2016-03-01 $60.99 $60.99 $60.72 $60.75 $27.89 6,192,030
2016-02-29 $60.99 $61.05 $60.98 $61.03 $27.99 8,685,108
2016-02-26 $61.05 $61.06 $60.96 $61.01 $27.98 163,230
2016-02-25 $61.15 $61.22 $61.14 $61.16 $28.05 193,540
2016-02-24 $61.19 $61.28 $61.06 $61.09 $28.02 351,652
2016-02-23 $60.94 $61.11 $60.94 $61.09 $28.02 392,064
2016-02-22 $60.99 $61.04 $60.98 $61.03 $27.99 157,992
2016-02-19 $61.09 $61.10 $61.00 $61.06 $28.01 1,428,932
2016-02-18 $60.96 $62.12 $60.94 $61.07 $28.01 318,230
2016-02-17 $60.92 $61.09 $60.81 $60.95 $27.96 283,962
2016-02-16 $60.99 $61.12 $60.99 $61.01 $27.98 240,946
2016-02-12 $61.14 $61.24 $61.04 $61.09 $28.02 861,380
2016-02-11 $61.44 $61.80 $61.26 $61.27 $28.10 828,176
2016-02-10 $61.13 $61.21 $61.02 $61.21 $28.08 681,018
2016-02-09 $61.20 $61.78 $61.08 $61.14 $28.04 501,294
2016-02-08 $61.22 $61.22 $61.07 $61.13 $28.04 114,520
2016-02-05 $60.86 $60.99 $60.82 $60.92 $27.94 213,578
2016-02-04 $60.96 $60.96 $60.88 $60.94 $27.95 167,406
2016-02-03 $60.95 $61.08 $60.85 $60.90 $27.93 162,120
2016-02-02 $60.79 $61.11 $60.74 $60.87 $27.92 368,216
2016-02-01 $60.88 $60.88 $60.58 $60.64 $27.81 292,930
2016-01-29 $60.76 $60.94 $60.71 $60.81 $27.86 152,372
2016-01-28 $60.61 $60.70 $60.58 $60.67 $27.80 150,706
2016-01-27 $60.55 $60.64 $60.39 $60.61 $27.77 168,844
2016-01-26 $60.55 $60.62 $60.51 $60.60 $27.77 262,854
2016-01-25 $60.51 $60.56 $60.50 $60.54 $27.74 170,990
2016-01-22 $60.47 $60.50 $60.41 $60.50 $27.72 170,738
2016-01-21 $60.61 $60.66 $60.53 $60.57 $27.75 203,300
2016-01-20 $60.58 $60.71 $60.56 $60.58 $27.76 359,564
2016-01-19 $60.43 $60.53 $60.42 $60.48 $27.71 550,090
2016-01-15 $60.53 $60.61 $60.45 $60.52 $27.73 197,526
2016-01-14 $60.34 $60.41 $60.19 $60.38 $27.67 164,194
2016-01-13 $60.43 $60.47 $60.24 $60.39 $27.67 266,268
2016-01-12 $60.20 $60.37 $60.14 $60.25 $27.61 117,930
2016-01-11 $60.15 $60.25 $60.15 $60.20 $27.58 168,222
2016-01-08 $60.28 $60.28 $60.11 $60.23 $27.60 95,618
2016-01-07 $60.13 $60.18 $60.07 $60.18 $27.57 153,634
2016-01-06 $60.03 $60.10 $59.96 $60.10 $27.54 170,510
2016-01-05 $59.94 $59.98 $59.90 $59.94 $27.46 157,520
2016-01-04 $60.02 $60.07 $59.91 $59.93 $27.46 205,838
2015-12-31 $59.88 $61.04 $59.81 $60.19 $27.58 203,608
2015-12-30 $59.70 $59.81 $59.70 $59.81 $27.40 295,580
2015-12-29 $59.88 $60.13 $59.69 $59.75 $27.38 278,082
2015-12-28 $59.96 $61.11 $59.88 $59.94 $27.43 127,776
2015-12-24 $59.92 $59.95 $59.90 $59.92 $27.43 274,708
2015-12-23 $60.05 $60.05 $59.88 $59.90 $27.42 463,550
2015-12-22 $59.94 $60.02 $59.93 $59.97 $27.45 202,036
2015-12-21 $60.02 $60.06 $60.01 $60.03 $27.48 105,758
2015-12-18 $59.96 $60.06 $59.96 $60.04 $27.48 263,156
2015-12-17 $59.88 $59.95 $59.87 $59.93 $27.43 174,026
2015-12-16 $59.85 $61.30 $59.80 $59.83 $27.38 217,258
2015-12-15 $59.92 $59.98 $59.92 $59.95 $27.44 277,756
2015-12-14 $60.11 $60.50 $59.99 $60.00 $27.46 233,046
2015-12-11 $60.15 $60.34 $60.11 $60.23 $27.57 1,077,724
2015-12-10 $60.05 $60.12 $59.98 $59.98 $27.45 1,485,608
2015-12-09 $59.97 $60.10 $59.95 $60.07 $27.49 5,239,386
2015-12-08 $60.04 $60.05 $59.98 $60.02 $27.47 4,351,926
2015-12-07 $59.89 $60.03 $59.89 $60.00 $27.46 115,516
2015-12-04 $59.91 $59.96 $59.88 $59.93 $27.43 31,270
2015-12-03 $59.98 $59.98 $59.75 $59.84 $27.39 25,854
2015-12-02 $60.10 $60.10 $59.97 $60.05 $27.49 42,230
2015-12-01 $59.95 $60.32 $59.95 $60.11 $27.51 127,288
2015-11-30 $60.03 $60.08 $60.03 $60.08 $27.47 50,830
2015-11-27 $60.10 $60.11 $60.04 $60.05 $27.46 7,308
2015-11-25 $60.07 $60.09 $60.02 $60.03 $27.45 31,964
2015-11-24 $60.04 $60.18 $60.01 $60.05 $27.46 22,582
2015-11-23 $59.99 $60.05 $59.94 $60.03 $27.45 47,290
2015-11-20 $60.00 $60.07 $59.99 $59.99 $27.43 17,498
2015-11-19 $60.07 $60.13 $60.02 $60.02 $27.44 78,824
2015-11-18 $59.95 $60.77 $59.94 $59.97 $27.42 39,070
2015-11-17 $59.99 $60.06 $59.92 $60.01 $27.44 24,882
2015-11-16 $60.04 $60.09 $60.01 $60.01 $27.44 37,816
2015-11-13 $59.88 $60.02 $59.88 $59.99 $27.43 59,482
2015-11-12 $59.92 $59.95 $59.83 $59.89 $27.38 29,130
2015-11-11 $59.95 $60.07 $59.78 $60.03 $27.45 32,008
2015-11-10 $59.99 $59.99 $59.84 $59.87 $27.37 43,238
2015-11-09 $59.80 $59.86 $59.78 $59.80 $27.34 50,792
2015-11-06 $59.88 $59.88 $59.82 $59.84 $27.36 36,188
2015-11-05 $60.05 $60.07 $60.01 $60.05 $27.46 32,044
2015-11-04 $60.14 $60.20 $60.02 $60.04 $27.45 156,906
2015-11-03 $60.20 $60.22 $60.14 $60.14 $27.50 115,008
2015-11-02 $60.27 $60.34 $60.18 $60.18 $27.52 65,724
2015-10-30 $60.31 $60.37 $60.30 $60.35 $27.57 33,940
2015-10-29 $60.42 $60.42 $60.32 $60.33 $27.56 27,198
2015-10-28 $60.72 $60.89 $59.81 $60.45 $27.61 45,652
2015-10-27 $60.67 $60.74 $60.64 $60.65 $27.70 451,718
2015-10-26 $60.54 $60.62 $60.54 $60.61 $27.68 34,498
2015-10-23 $60.59 $60.59 $60.52 $60.52 $27.64 39,182
2015-10-22 $60.70 $60.71 $60.64 $60.66 $27.71 38,114
2015-10-21 $60.57 $60.68 $60.57 $60.63 $27.69 251,920
2015-10-20 $60.55 $60.60 $60.55 $60.59 $27.68 19,214
2015-10-19 $60.64 $60.68 $60.61 $60.68 $27.72 38,188
2015-10-16 $60.68 $60.71 $60.65 $60.66 $27.71 39,470
2015-10-15 $60.72 $60.73 $60.67 $60.67 $27.71 51,986
2015-10-14 $60.83 $60.85 $60.65 $60.81 $27.78 190,134
2015-10-13 $60.63 $60.68 $60.54 $60.65 $27.70 170,580
2015-10-12 $60.33 $60.72 $60.33 $60.60 $27.68 53,170
2015-10-09 $60.52 $60.53 $60.47 $60.53 $27.65 163,072
2015-10-08 $60.80 $60.80 $60.45 $60.52 $27.64 79,826
2015-10-07 $60.57 $60.62 $60.56 $60.59 $27.68 41,914
2015-10-06 $60.62 $60.68 $60.59 $60.61 $27.68 48,400
2015-10-05 $60.68 $60.69 $60.58 $60.63 $27.69 25,272
2015-10-02 $60.83 $60.88 $60.73 $60.75 $27.75 34,792
2015-10-01 $60.60 $60.60 $60.52 $60.52 $27.64 91,520
2015-09-30 $60.57 $60.63 $60.54 $60.63 $27.67 65,444
2015-09-29 $60.56 $60.68 $60.52 $60.62 $27.66 76,668
2015-09-28 $60.40 $60.52 $60.30 $60.50 $27.61 78,546
2015-09-25 $60.41 $60.42 $60.33 $60.40 $27.56 115,884
2015-09-24 $60.52 $60.53 $60.41 $60.46 $27.59 21,806
2015-09-23 $60.37 $60.43 $60.36 $60.40 $27.56 34,002
2015-09-22 $60.32 $60.48 $60.32 $60.42 $27.57 20,074
2015-09-21 $60.39 $60.39 $60.27 $60.33 $27.53 44,218
2015-09-18 $60.39 $60.44 $60.34 $60.44 $27.58 34,118
2015-09-17 $60.08 $61.80 $59.82 $60.35 $27.54 24,364
2015-09-16 $60.08 $60.14 $60.03 $60.07 $27.41 39,666
2015-09-15 $60.24 $60.24 $60.06 $60.09 $27.42 85,510
2015-09-14 $60.33 $60.33 $60.24 $60.30 $27.52 45,476
2015-09-11 $60.25 $60.30 $60.20 $60.28 $27.51 76,630
2015-09-10 $60.18 $60.22 $60.12 $60.20 $27.47 272,392
2015-09-09 $60.12 $60.36 $60.11 $60.22 $27.48 172,422
2015-09-08 $60.23 $60.25 $60.18 $60.20 $27.47 102,352

SPDR Portfolio Intermediate Term Treasury ETF (SPTI) News Headlines

Recent SPDR Portfolio Intermediate Term Treasury ETF (SPTI) News
Similar Companies to SPDR Portfolio Intermediate Term Treasury ETF (SPTI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.