SPDR Portfolio Long Term Treasury ETF (SPTL) Exchange: NYSE ARCA

Data as of May 2, 2025

$26.84 ($0.15) 0.56%

SPDR Portfolio Long Term Treasury ETF - Daily Information
Click for more stock information on SPDR Portfolio Long Term Treasury ETF.
Daily Information Data
Date May 2, 2025
Open $26.64
Previous Close $26.84
High $26.88
Low $26.62
Adjusted Open $26.64
Previous Adjusted Close $26.84
Adjusted High $26.88
Adjusted Low $26.62

About SPDR Portfolio Long Term Treasury ETF (SPTL)

In seeking to track the performance of the Bloomberg Barclays Long 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 public obligations of the U.S. Treasury that have a remaining maturity of 10 years or more. The Index includes all publicly issued, U.S. Treasury securities that have a remaining maturity of 10 years or more, 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 and must be fixed rate and non-convertible. Excluded from the Index are certain special issues, such as flower bonds, targeted investor notes, state and local government series bonds, inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” 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 50 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 25.09 years and the modified adjusted duration of securities in the Index was approximately 18.47 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 Long Term Treasury ETF (SPTL)

Date Open High Low Close Adj.Close Volume
2025-04-28 $26.64 $26.88 $26.62 $26.84 $26.84 2,380,952
2025-04-25 $26.68 $26.76 $26.62 $26.69 $26.69 3,327,531
2025-04-24 $26.44 $26.55 $26.38 $26.53 $26.53 3,609,893
2025-04-23 $26.70 $26.74 $26.20 $26.27 $26.27 19,354,278
2025-04-22 $25.95 $26.21 $25.95 $26.05 $26.05 3,074,468
2025-04-21 $26.06 $26.21 $25.89 $25.91 $25.91 3,248,068
2025-04-17 $26.47 $26.52 $26.24 $26.33 $26.33 2,974,249
2025-04-16 $26.38 $26.59 $26.30 $26.55 $26.55 1,699,038
2025-04-15 $26.20 $26.49 $26.18 $26.39 $26.39 1,621,783
2025-04-14 $26.26 $26.40 $26.10 $26.30 $26.30 3,785,868
2025-04-11 $25.91 $26.19 $25.55 $26.10 $26.10 8,785,476
2025-04-10 $26.35 $26.49 $25.99 $26.04 $26.04 6,837,309
2025-04-09 $26.21 $26.65 $25.85 $26.62 $26.62 15,783,551
2025-04-08 $26.74 $27.04 $26.50 $26.55 $26.55 6,520,583
2025-04-07 $27.54 $27.61 $26.94 $27.02 $27.02 14,626,015
2025-04-04 $28.02 $28.14 $27.78 $27.78 $27.78 6,683,096
2025-04-03 $27.70 $27.77 $27.52 $27.52 $27.52 5,612,562
2025-04-02 $27.61 $27.62 $27.16 $27.35 $27.35 4,654,862
2025-04-01 $27.31 $27.51 $27.30 $27.36 $27.36 3,226,363
2025-03-31 $27.32 $27.36 $27.09 $27.26 $27.17 5,184,147
2025-03-28 $26.95 $27.09 $26.94 $27.04 $27.04 3,188,686
2025-03-27 $26.68 $26.72 $26.61 $26.70 $26.70 4,585,759
2025-03-26 $26.81 $26.87 $26.73 $26.77 $26.77 2,562,915
2025-03-25 $26.85 $27.00 $26.85 $26.93 $26.93 1,755,623
2025-03-24 $27.04 $27.05 $26.89 $26.91 $26.91 2,089,235
2025-03-21 $27.33 $27.37 $27.16 $27.18 $27.18 2,366,944
2025-03-20 $27.56 $27.57 $27.27 $27.31 $27.31 2,735,614
2025-03-19 $27.13 $27.29 $27.05 $27.27 $27.27 3,785,563
2025-03-18 $27.00 $27.23 $26.98 $27.16 $27.16 3,163,297
2025-03-17 $27.16 $27.27 $27.06 $27.12 $27.12 1,907,991
2025-03-14 $26.97 $27.07 $26.93 $27.00 $27.00 3,937,890
2025-03-13 $26.84 $27.16 $26.79 $27.13 $27.13 3,972,232
2025-03-12 $26.97 $27.05 $26.89 $26.91 $26.91 4,211,967
2025-03-11 $27.22 $27.37 $26.99 $27.05 $27.05 12,057,969
2025-03-10 $27.25 $27.39 $27.20 $27.25 $27.25 14,678,697
2025-03-07 $27.25 $27.26 $26.94 $26.98 $26.98 4,204,077
2025-03-06 $27.08 $27.16 $26.87 $27.08 $27.08 3,567,805
2025-03-05 $27.38 $27.44 $27.11 $27.15 $27.15 5,845,230
2025-03-04 $27.60 $27.72 $27.30 $27.35 $27.35 3,874,574
2025-03-03 $27.31 $27.67 $27.31 $27.64 $27.64 5,082,929
2025-02-28 $27.44 $27.62 $27.35 $27.59 $27.51 4,880,895
2025-02-27 $27.27 $27.41 $27.24 $27.29 $27.21 6,714,652
2025-02-26 $27.31 $27.48 $27.24 $27.44 $27.36 4,120,851
2025-02-25 $27.21 $27.33 $27.15 $27.29 $27.21 2,906,217
2025-02-24 $26.75 $26.95 $26.73 $26.90 $26.82 2,391,270
2025-02-21 $26.60 $26.90 $26.60 $26.82 $26.74 3,975,290
2025-02-20 $26.49 $26.58 $26.49 $26.52 $26.44 1,855,427
2025-02-19 $26.35 $26.49 $26.34 $26.44 $26.36 2,414,944
2025-02-18 $26.51 $26.60 $26.39 $26.40 $26.40 2,440,431
2025-02-14 $26.74 $26.82 $26.67 $26.69 $26.69 1,819,232
2025-02-13 $26.38 $26.59 $26.37 $26.53 $26.53 4,426,810
2025-02-12 $26.15 $26.23 $26.05 $26.13 $26.13 3,353,025
2025-02-11 $26.51 $26.54 $26.46 $26.48 $26.48 2,066,570
2025-02-10 $26.72 $26.78 $26.59 $26.63 $26.63 3,535,351
2025-02-07 $26.69 $26.75 $26.62 $26.70 $26.70 3,374,364
2025-02-06 $26.86 $26.94 $26.77 $26.86 $26.86 2,504,090
2025-02-05 $26.71 $26.94 $26.71 $26.86 $26.86 3,026,298
2025-02-04 $26.22 $26.47 $26.22 $26.45 $26.45 5,969,093
2025-02-03 $26.52 $26.65 $26.30 $26.38 $26.38 3,640,571
2025-01-31 $26.50 $26.55 $26.21 $26.33 $26.24 4,061,579
2025-01-30 $26.45 $26.55 $26.42 $26.44 $26.44 2,252,228
2025-01-29 $26.46 $26.52 $26.25 $26.35 $26.35 2,003,405
2025-01-28 $26.30 $26.41 $26.25 $26.38 $26.38 5,140,944
2025-01-27 $26.39 $26.46 $26.31 $26.44 $26.44 2,371,014
2025-01-24 $25.98 $26.14 $25.95 $26.12 $26.12 2,678,343
2025-01-23 $25.95 $26.05 $25.93 $26.02 $26.02 2,561,317
2025-01-22 $26.29 $26.31 $26.13 $26.20 $26.20 3,584,536
2025-01-21 $26.26 $26.36 $26.22 $26.31 $26.31 3,633,559
2025-01-17 $26.19 $26.19 $26.05 $26.10 $26.10 2,745,426
2025-01-16 $25.93 $26.15 $25.84 $26.06 $26.06 3,401,446
2025-01-15 $25.94 $26.04 $25.87 $25.97 $25.97 4,630,659
2025-01-14 $25.54 $25.57 $25.44 $25.54 $25.54 3,465,991
2025-01-13 $25.63 $25.65 $25.50 $25.58 $25.58 5,842,325
2025-01-10 $25.59 $25.73 $25.55 $25.63 $25.63 5,364,420
2025-01-08 $25.65 $25.85 $25.62 $25.81 $25.81 3,912,776
2025-01-07 $25.98 $26.01 $25.73 $25.77 $25.77 5,973,605
2025-01-06 $26.08 $26.13 $25.97 $26.05 $26.05 3,790,959
2025-01-03 $26.26 $26.31 $26.11 $26.12 $26.12 5,512,801
2025-01-02 $26.29 $26.37 $26.12 $26.20 $26.20 3,505,798
2024-12-31 $26.35 $26.40 $26.15 $26.19 $26.19 11,018,148
2024-12-30 $26.27 $26.32 $26.23 $26.28 $26.28 5,241,026
2024-12-27 $26.16 $26.24 $26.05 $26.05 $26.05 6,350,748
2024-12-26 $26.09 $26.29 $26.08 $26.26 $26.26 3,078,716
2024-12-24 $26.05 $26.26 $26.02 $26.26 $26.26 1,721,482
2024-12-23 $26.35 $26.37 $26.14 $26.18 $26.18 4,971,487
2024-12-20 $26.44 $26.54 $26.37 $26.40 $26.40 6,622,677
2024-12-19 $26.29 $26.38 $26.14 $26.28 $26.28 6,340,047
2024-12-18 $26.92 $27.01 $26.67 $26.68 $26.59 5,948,352
2024-12-17 $26.99 $27.09 $26.96 $27.01 $26.92 3,927,425
2024-12-16 $26.98 $27.00 $26.85 $26.96 $26.87 2,906,770
2024-12-13 $27.06 $27.11 $26.87 $26.92 $26.83 1,669,348
2024-12-12 $27.29 $27.33 $27.13 $27.14 $27.05 3,687,692
2024-12-11 $27.67 $27.74 $27.41 $27.44 $27.35 4,210,247
2024-12-10 $27.64 $27.73 $27.62 $27.66 $27.57 3,946,858
2024-12-09 $27.91 $27.92 $27.78 $27.80 $27.71 2,961,883
2024-12-06 $28.09 $28.14 $27.92 $28.00 $27.90 2,625,713
2024-12-05 $27.82 $28.00 $27.81 $27.97 $27.87 2,371,252
2024-12-04 $27.52 $27.95 $27.51 $27.91 $27.81 2,938,172
2024-12-03 $27.90 $27.90 $27.63 $27.66 $27.57 3,531,463
2024-12-02 $27.70 $27.93 $27.63 $27.85 $27.75 3,503,345
2024-11-29 $27.83 $27.91 $27.76 $27.87 $27.87 3,330,570
2024-11-27 $27.65 $27.74 $27.55 $27.64 $27.64 8,597,611
2024-11-26 $27.42 $27.48 $27.31 $27.46 $27.46 3,245,159
2024-11-25 $27.42 $27.57 $27.37 $27.56 $27.56 3,151,366
2024-11-22 $26.98 $27.02 $26.88 $26.94 $26.94 2,850,316
2024-11-21 $26.95 $27.07 $26.83 $26.91 $26.91 2,734,182
2024-11-20 $26.88 $27.06 $26.87 $26.95 $26.95 3,268,674
2024-11-19 $27.05 $27.12 $27.00 $27.02 $27.02 3,871,488
2024-11-18 $26.73 $26.99 $26.68 $26.90 $26.90 4,168,717
2024-11-15 $26.77 $27.00 $26.68 $26.84 $26.84 5,431,062
2024-11-14 $26.96 $27.10 $26.89 $26.92 $26.92 4,266,339
2024-11-13 $27.21 $27.21 $26.74 $26.79 $26.79 3,702,861
2024-11-12 $27.16 $27.30 $26.93 $26.97 $26.97 13,434,019
2024-11-11 $27.40 $27.41 $27.25 $27.35 $27.35 2,088,052
2024-11-08 $27.34 $27.51 $27.31 $27.47 $27.47 4,791,868
2024-11-07 $27.00 $27.25 $26.98 $27.17 $27.17 5,240,082
2024-11-06 $26.69 $26.99 $26.68 $26.87 $26.87 7,471,579
2024-11-05 $27.33 $27.56 $27.21 $27.51 $27.51 4,206,977
2024-11-04 $27.42 $27.49 $27.23 $27.39 $27.39 6,332,269
2024-11-01 $27.37 $27.47 $27.00 $27.01 $27.01 5,223,153
2024-10-31 $27.38 $27.58 $27.29 $27.47 $27.38 6,136,751
2024-10-30 $27.56 $27.70 $27.38 $27.42 $27.33 5,395,156
2024-10-29 $27.11 $27.36 $27.07 $27.35 $27.26 4,697,034
2024-10-28 $27.43 $27.45 $27.21 $27.33 $27.24 3,925,383
2024-10-25 $27.65 $27.65 $27.37 $27.42 $27.33 4,144,635
2024-10-24 $27.44 $27.64 $27.36 $27.56 $27.47 4,560,489
2024-10-23 $27.33 $27.47 $27.29 $27.41 $27.32 5,308,585
2024-10-22 $27.57 $27.59 $27.41 $27.48 $27.39 5,686,114
2024-10-21 $27.67 $27.69 $27.46 $27.47 $27.38 3,478,729
2024-10-18 $27.94 $28.01 $27.90 $27.92 $27.83 3,561,179
2024-10-17 $28.01 $28.04 $27.85 $27.89 $27.80 3,562,889
2024-10-16 $28.30 $28.37 $28.24 $28.28 $28.19 4,143,642
2024-10-15 $28.06 $28.20 $28.04 $28.20 $28.11 3,356,642
2024-10-14 $27.68 $27.86 $27.66 $27.86 $27.77 2,359,621
2024-10-11 $27.80 $27.96 $27.79 $27.87 $27.78 5,667,267
2024-10-10 $27.90 $27.96 $27.78 $27.95 $27.86 9,418,124
2024-10-09 $28.12 $28.17 $27.98 $28.05 $27.96 7,609,430
2024-10-08 $28.05 $28.21 $28.03 $28.20 $28.11 4,174,994
2024-10-07 $28.20 $28.28 $28.14 $28.18 $28.09 4,885,017
2024-10-04 $28.34 $28.47 $28.32 $28.36 $28.27 5,940,089
2024-10-03 $28.85 $28.91 $28.70 $28.71 $28.61 5,800,243
2024-10-02 $28.84 $28.97 $28.77 $28.95 $28.85 4,012,726
2024-10-01 $29.26 $29.39 $29.14 $29.17 $29.07 5,876,621
2024-09-30 $29.21 $29.22 $29.00 $29.07 $28.89 6,394,399
2024-09-27 $29.16 $29.24 $29.09 $29.17 $28.99 4,824,807
2024-09-26 $29.03 $29.09 $28.86 $29.03 $28.85 4,912,932
2024-09-25 $29.10 $29.11 $28.99 $28.99 $28.81 4,254,874
2024-09-24 $29.02 $29.26 $28.98 $29.23 $29.05 4,761,100
2024-09-23 $29.14 $29.30 $29.01 $29.22 $29.04 4,206,498
2024-09-20 $29.26 $29.34 $29.19 $29.27 $29.09 3,818,778
2024-09-19 $29.22 $29.35 $29.20 $29.34 $29.15 3,552,223
2024-09-18 $29.59 $29.72 $29.39 $29.41 $29.22 6,258,708
2024-09-17 $29.91 $29.95 $29.71 $29.73 $29.54 5,035,461
2024-09-16 $29.69 $29.88 $29.63 $29.87 $29.68 2,909,732
2024-09-13 $29.65 $29.69 $29.52 $29.62 $29.43 4,358,444
2024-09-12 $29.62 $29.65 $29.43 $29.56 $29.37 8,590,984
2024-09-11 $29.64 $29.84 $29.60 $29.66 $29.47 9,933,122
2024-09-10 $29.47 $29.75 $29.45 $29.69 $29.50 5,336,083
2024-09-09 $29.33 $29.53 $29.28 $29.48 $29.29 7,772,739
2024-09-06 $29.36 $29.69 $29.27 $29.38 $29.19 8,853,131
2024-09-05 $29.32 $29.40 $29.16 $29.36 $29.17 7,271,901
2024-09-04 $28.92 $29.23 $28.91 $29.21 $29.03 5,118,395
2024-09-03 $28.85 $28.99 $28.80 $28.91 $28.73 4,353,491
2024-08-30 $28.87 $28.95 $28.55 $28.58 $28.58 4,192,143
2024-08-29 $28.78 $28.86 $28.72 $28.83 $28.83 3,876,448
2024-08-28 $28.96 $29.02 $28.89 $28.92 $28.92 2,799,289
2024-08-27 $28.82 $28.99 $28.80 $28.95 $28.95 3,465,476
2024-08-26 $29.16 $29.16 $28.99 $29.02 $29.02 3,397,638
2024-08-23 $29.02 $29.15 $28.95 $29.07 $29.07 4,464,271
2024-08-22 $29.01 $29.04 $28.80 $28.90 $28.90 4,878,704
2024-08-21 $29.14 $29.28 $29.01 $29.16 $29.16 3,944,570
2024-08-20 $29.04 $29.17 $28.98 $29.14 $29.14 2,988,119
2024-08-19 $28.79 $28.98 $28.78 $28.92 $28.92 4,132,448
2024-08-16 $28.79 $28.81 $28.68 $28.80 $28.80 3,787,413
2024-08-15 $28.52 $28.69 $28.47 $28.69 $28.69 3,628,805
2024-08-14 $28.85 $29.01 $28.84 $28.93 $28.93 3,353,474
2024-08-13 $28.78 $28.81 $28.69 $28.79 $28.79 2,794,300
2024-08-12 $28.43 $28.65 $28.39 $28.59 $28.59 4,216,933
2024-08-09 $28.56 $28.56 $28.45 $28.49 $28.49 9,940,531
2024-08-08 $28.17 $28.26 $28.11 $28.22 $28.22 4,460,126
2024-08-07 $28.43 $28.55 $28.29 $28.38 $28.38 5,820,218
2024-08-06 $29.02 $29.07 $28.60 $28.60 $28.60 6,539,320
2024-08-05 $29.44 $29.51 $28.94 $29.17 $29.17 12,303,890
2024-08-02 $28.70 $29.08 $28.69 $29.06 $29.06 6,636,268
2024-08-01 $28.20 $28.40 $28.19 $28.26 $28.26 4,971,631
2024-07-31 $28.00 $28.11 $27.93 $28.11 $28.02 3,173,472
2024-07-30 $27.79 $27.86 $27.66 $27.80 $27.71 2,072,017
2024-07-29 $27.77 $27.77 $27.64 $27.71 $27.62 2,020,285
2024-07-26 $27.58 $27.63 $27.50 $27.58 $27.49 1,415,156
2024-07-25 $27.33 $27.55 $27.30 $27.39 $27.30 3,012,911
2024-07-24 $27.48 $27.54 $27.18 $27.20 $27.11 2,578,397
2024-07-23 $27.50 $27.58 $27.43 $27.46 $27.37 1,345,616
2024-07-22 $27.65 $27.69 $27.37 $27.46 $27.37 1,666,452
2024-07-19 $27.57 $27.61 $27.52 $27.55 $27.46 1,349,832
2024-07-18 $27.74 $27.87 $27.67 $27.71 $27.62 3,203,273
2024-07-17 $27.80 $27.94 $27.74 $27.89 $27.80 2,915,121
2024-07-16 $27.70 $27.88 $27.67 $27.86 $27.77 3,566,342
2024-07-15 $27.55 $27.64 $27.49 $27.53 $27.44 2,651,287
2024-07-12 $27.70 $27.79 $27.64 $27.79 $27.70 5,759,675
2024-07-11 $27.73 $27.85 $27.67 $27.70 $27.61 3,443,082
2024-07-10 $27.39 $27.45 $27.34 $27.43 $27.34 7,358,339
2024-07-09 $27.39 $27.44 $27.23 $27.35 $27.26 2,415,562
2024-07-08 $27.40 $27.49 $27.33 $27.45 $27.36 2,083,317
2024-07-05 $27.34 $27.45 $27.24 $27.40 $27.31 2,242,643
2024-07-03 $27.01 $27.23 $27.00 $27.23 $27.14 2,149,029
2024-07-02 $26.90 $26.92 $26.72 $26.87 $26.78 2,962,390
2024-07-01 $26.82 $26.99 $26.64 $26.69 $26.61 3,735,822
2024-06-28 $27.71 $27.73 $27.21 $27.22 $27.05 4,521,401
2024-06-27 $27.65 $27.70 $27.63 $27.66 $27.48 3,115,137
2024-06-26 $27.59 $27.64 $27.55 $27.55 $27.37 2,833,694
2024-06-25 $27.80 $27.94 $27.80 $27.93 $27.75 7,100,094
2024-06-24 $27.79 $27.88 $27.72 $27.88 $27.70 2,928,736
2024-06-21 $27.86 $27.91 $27.68 $27.79 $27.79 5,360,207
2024-06-20 $27.63 $27.79 $27.60 $27.78 $27.78 5,433,247
2024-06-18 $27.76 $27.96 $27.72 $27.95 $27.95 4,322,891
2024-06-17 $27.65 $27.73 $27.59 $27.71 $27.71 2,804,691
2024-06-14 $27.89 $28.01 $27.85 $27.96 $27.96 2,438,583
2024-06-13 $27.59 $27.80 $27.53 $27.76 $27.76 2,732,741
2024-06-12 $27.53 $27.69 $27.39 $27.41 $27.41 5,292,189
2024-06-11 $26.98 $27.21 $26.95 $27.20 $27.20 12,325,827
2024-06-10 $26.96 $26.99 $26.89 $26.95 $26.95 3,242,866
2024-06-07 $27.20 $27.20 $27.08 $27.10 $27.10 2,735,255
2024-06-06 $27.51 $27.65 $27.49 $27.60 $27.60 3,210,820
2024-06-05 $27.52 $27.61 $27.35 $27.59 $27.59 4,950,959
2024-06-04 $27.30 $27.47 $27.25 $27.41 $27.41 7,590,887
2024-06-03 $26.88 $27.16 $26.87 $27.11 $27.11 4,094,105
2024-05-31 $26.82 $26.88 $26.77 $26.86 $26.77 3,682,206
2024-05-30 $26.59 $26.67 $26.54 $26.66 $26.57 3,665,346
2024-05-29 $26.52 $26.53 $26.32 $26.43 $26.34 3,122,121
2024-05-28 $27.05 $27.06 $26.70 $26.71 $26.71 2,955,913
2024-05-24 $26.94 $27.08 $26.93 $27.08 $27.08 2,019,883
2024-05-23 $27.18 $27.18 $26.91 $27.01 $27.01 3,540,982
2024-05-22 $27.04 $27.18 $27.04 $27.16 $27.16 2,285,269
2024-05-21 $27.17 $27.18 $27.09 $27.14 $27.14 1,892,414
2024-05-20 $26.99 $27.06 $26.97 $27.02 $27.02 2,183,352
2024-05-17 $27.15 $27.19 $27.06 $27.08 $27.08 2,105,584
2024-05-16 $27.36 $27.36 $27.22 $27.26 $27.26 2,212,455
2024-05-15 $27.22 $27.32 $27.14 $27.30 $27.30 2,793,861
2024-05-14 $26.89 $26.95 $26.81 $26.92 $26.92 2,685,820
2024-05-13 $26.86 $26.87 $26.78 $26.80 $26.80 2,326,996
2024-05-10 $26.78 $26.80 $26.69 $26.74 $26.74 1,733,125
2024-05-09 $26.66 $26.91 $26.65 $26.87 $26.87 3,357,127
2024-05-08 $26.78 $26.83 $26.74 $26.76 $26.76 2,226,633
2024-05-07 $26.95 $27.04 $26.86 $26.91 $26.91 2,696,069
2024-05-06 $26.67 $26.77 $26.61 $26.74 $26.74 2,087,235
2024-05-03 $26.69 $26.74 $26.51 $26.63 $26.63 3,499,303
2024-05-02 $26.19 $26.43 $26.15 $26.40 $26.40 2,516,056
2024-05-01 $26.29 $26.46 $26.18 $26.28 $26.28 7,264,345
2024-04-30 $26.24 $26.33 $26.16 $26.20 $26.11 7,380,087
2024-04-29 $26.31 $26.41 $26.26 $26.38 $26.29 3,354,289
2024-04-26 $26.19 $26.29 $26.16 $26.19 $26.10 3,224,007
2024-04-25 $25.97 $26.10 $25.93 $26.06 $25.98 4,287,059
2024-04-24 $26.28 $26.29 $26.12 $26.23 $26.14 3,164,131
2024-04-23 $26.30 $26.53 $26.26 $26.40 $26.40 3,619,456
2024-04-22 $26.29 $26.42 $26.28 $26.38 $26.38 2,523,022
2024-04-19 $26.48 $26.48 $26.36 $26.41 $26.41 2,907,454
2024-04-18 $26.44 $26.45 $26.27 $26.33 $26.33 2,831,925
2024-04-17 $26.34 $26.49 $26.23 $26.47 $26.47 3,188,244
2024-04-16 $26.11 $26.26 $26.04 $26.20 $26.20 4,477,583
2024-04-15 $26.43 $26.44 $26.24 $26.35 $26.35 4,387,209
2024-04-12 $26.81 $26.90 $26.72 $26.74 $26.74 5,649,009
2024-04-11 $26.75 $26.77 $26.51 $26.59 $26.59 6,059,514
2024-04-10 $26.98 $27.00 $26.65 $26.72 $26.72 8,735,097
2024-04-09 $27.19 $27.31 $27.18 $27.28 $27.28 5,886,191
2024-04-08 $26.95 $27.10 $26.95 $27.05 $27.05 4,746,440
2024-04-05 $27.12 $27.26 $27.05 $27.07 $27.07 3,781,518
2024-04-04 $27.38 $27.42 $27.22 $27.40 $27.40 3,523,307
2024-04-03 $27.00 $27.22 $26.94 $27.21 $27.21 6,101,270
2024-04-02 $27.08 $27.25 $27.03 $27.24 $27.24 4,674,344
2024-04-01 $27.57 $27.57 $27.34 $27.35 $27.35 3,588,941
2024-03-28 $27.88 $28.04 $27.85 $27.94 $27.85 7,311,857
2024-03-27 $27.78 $27.95 $27.75 $27.94 $27.94 6,207,043
2024-03-26 $27.64 $27.73 $27.57 $27.71 $27.71 2,721,645
2024-03-25 $27.70 $27.70 $27.58 $27.64 $27.64 8,825,914
2024-03-22 $27.83 $27.83 $27.72 $27.77 $27.77 2,001,429
2024-03-21 $27.57 $27.61 $27.42 $27.52 $27.52 2,846,352
2024-03-20 $27.50 $27.71 $27.29 $27.47 $27.47 4,401,920
2024-03-19 $27.42 $27.54 $27.38 $27.46 $27.46 3,299,839
2024-03-18 $27.38 $27.45 $27.31 $27.37 $27.37 2,991,297
2024-03-15 $27.47 $27.51 $27.40 $27.45 $27.45 4,050,465
2024-03-14 $27.67 $27.67 $27.44 $27.47 $27.47 4,294,172
2024-03-13 $27.89 $27.95 $27.81 $27.87 $27.87 2,062,031
2024-03-12 $28.05 $28.07 $27.93 $27.97 $27.97 2,263,116
2024-03-11 $28.28 $28.30 $28.13 $28.22 $28.22 3,024,104
2024-03-08 $28.24 $28.30 $28.16 $28.24 $28.24 5,080,677
2024-03-07 $28.38 $28.39 $28.15 $28.27 $28.27 4,038,922
2024-03-06 $28.13 $28.31 $28.11 $28.26 $28.26 2,524,810
2024-03-05 $28.04 $28.18 $27.98 $28.11 $28.11 2,495,921
2024-03-04 $27.63 $27.75 $27.62 $27.72 $27.72 3,846,103
2024-03-01 $27.55 $27.85 $27.43 $27.82 $27.82 3,748,780
2024-02-29 $27.64 $27.78 $27.64 $27.74 $27.66 5,092,967
2024-02-28 $27.45 $27.59 $27.41 $27.58 $27.50 4,102,460
2024-02-27 $27.50 $27.56 $27.39 $27.42 $27.34 2,975,304
2024-02-26 $27.68 $27.69 $27.47 $27.58 $27.50 4,150,062
2024-02-23 $27.37 $27.69 $27.37 $27.67 $27.67 3,465,859
2024-02-22 $27.27 $27.39 $27.25 $27.33 $27.33 3,663,961
2024-02-21 $27.41 $27.44 $27.19 $27.25 $27.25 4,130,421
2024-02-20 $27.39 $27.51 $27.38 $27.41 $27.41 2,157,428
2024-02-16 $27.30 $27.40 $27.27 $27.38 $27.38 2,893,133
2024-02-15 $27.61 $27.66 $27.46 $27.53 $27.53 4,403,162
2024-02-14 $27.26 $27.47 $27.25 $27.40 $27.40 4,652,719
2024-02-13 $27.42 $27.47 $27.27 $27.27 $27.27 3,311,727
2024-02-12 $27.71 $27.78 $27.60 $27.73 $27.73 3,283,982
2024-02-09 $27.67 $27.74 $27.64 $27.70 $27.70 3,342,537
2024-02-08 $27.75 $27.83 $27.65 $27.75 $27.75 16,025,496
2024-02-07 $27.91 $28.09 $27.90 $27.92 $27.92 4,739,710
2024-02-06 $27.81 $28.07 $27.81 $28.03 $28.03 3,792,542
2024-02-05 $27.92 $27.98 $27.75 $27.79 $27.79 4,250,471
2024-02-02 $28.36 $28.45 $28.20 $28.31 $28.31 4,370,051
2024-02-01 $28.70 $29.04 $28.61 $28.89 $28.89 6,325,944
2024-01-31 $28.37 $28.56 $28.32 $28.49 $28.40 5,169,900
2024-01-30 $28.16 $28.22 $27.96 $28.22 $28.13 4,613,205
2024-01-29 $27.85 $28.07 $27.80 $28.00 $27.91 3,175,692
2024-01-26 $27.73 $27.78 $27.62 $27.70 $27.61 3,367,368
2024-01-25 $27.75 $27.82 $27.65 $27.76 $27.67 5,366,206
2024-01-24 $27.90 $27.92 $27.52 $27.58 $27.49 4,087,859
2024-01-23 $27.74 $27.77 $27.61 $27.74 $27.65 2,865,485
2024-01-22 $27.98 $28.05 $27.86 $27.93 $27.84 4,415,689
2024-01-19 $27.66 $27.80 $27.55 $27.77 $27.68 4,111,632
2024-01-18 $27.87 $27.90 $27.62 $27.70 $27.61 4,189,504
2024-01-17 $27.92 $28.02 $27.80 $27.93 $27.84 5,887,435
2024-01-16 $28.22 $28.25 $27.90 $27.98 $27.89 6,400,065
2024-01-12 $28.50 $28.64 $28.37 $28.45 $28.36 4,358,178
2024-01-11 $28.31 $28.50 $28.19 $28.46 $28.37 5,390,534
2024-01-10 $28.51 $28.54 $28.29 $28.30 $28.21 7,500,760
2024-01-09 $28.42 $28.56 $28.41 $28.44 $28.35 5,380,409
2024-01-08 $28.29 $28.62 $28.27 $28.56 $28.47 4,713,817
2024-01-05 $28.36 $28.69 $28.28 $28.32 $28.23 4,587,263
2024-01-04 $28.61 $28.68 $28.52 $28.57 $28.48 4,819,179
2024-01-03 $28.60 $29.00 $28.55 $28.98 $28.89 5,421,875
2024-01-02 $28.83 $28.94 $28.78 $28.84 $28.75 3,658,282
2023-12-29 $29.07 $29.25 $28.98 $29.02 $28.93 6,755,416
2023-12-28 $29.33 $29.46 $29.18 $29.25 $29.16 3,364,947
2023-12-27 $29.24 $29.45 $29.17 $29.44 $29.35 2,680,280
2023-12-26 $28.89 $29.00 $28.89 $28.95 $28.86 3,582,911
2023-12-22 $29.11 $29.12 $28.81 $28.90 $28.81 3,040,391
2023-12-21 $29.20 $29.24 $28.94 $28.99 $28.90 3,715,205
2023-12-20 $29.00 $29.18 $28.87 $29.15 $29.06 3,483,804
2023-12-19 $28.94 $29.04 $28.88 $28.93 $28.84 2,534,989
2023-12-18 $28.81 $28.83 $28.71 $28.81 $28.72 3,277,935
2023-12-15 $28.98 $29.15 $28.95 $29.10 $28.93 3,777,367
2023-12-14 $28.70 $29.07 $28.66 $29.06 $28.89 8,666,653
2023-12-13 $27.93 $28.44 $27.89 $28.38 $28.21 5,709,219
2023-12-12 $27.65 $27.84 $27.59 $27.78 $27.62 8,414,104
2023-12-11 $27.61 $27.72 $27.46 $27.68 $27.52 6,854,600
2023-12-08 $27.72 $27.79 $27.58 $27.74 $27.74 4,289,431
2023-12-07 $27.93 $28.16 $27.90 $27.97 $27.97 3,651,653
2023-12-06 $27.91 $28.17 $27.85 $28.11 $28.11 3,791,598
2023-12-05 $27.53 $27.79 $27.50 $27.77 $27.77 6,546,282
2023-12-04 $27.20 $27.30 $27.11 $27.26 $27.26 4,199,956
2023-12-01 $26.88 $27.37 $26.84 $27.33 $27.33 6,087,601
2023-11-30 $27.06 $27.11 $26.85 $26.96 $26.88 10,315,134
2023-11-29 $27.10 $27.26 $27.01 $27.24 $27.16 4,426,588
2023-11-28 $26.77 $26.95 $26.74 $26.93 $26.85 5,349,178
2023-11-27 $26.60 $26.87 $26.58 $26.87 $26.79 3,360,895
2023-11-24 $26.55 $26.59 $26.47 $26.47 $26.39 1,119,792
2023-11-22 $26.84 $26.88 $26.63 $26.76 $26.68 3,196,032
2023-11-21 $26.69 $26.76 $26.52 $26.67 $26.59 5,398,662
2023-11-20 $26.44 $26.72 $26.44 $26.69 $26.61 4,283,823
2023-11-17 $26.58 $26.66 $26.45 $26.55 $26.55 2,764,557
2023-11-16 $26.36 $26.55 $26.35 $26.44 $26.44 4,303,102
2023-11-15 $26.29 $26.31 $26.08 $26.15 $26.15 5,355,834
2023-11-14 $26.56 $26.59 $26.36 $26.50 $26.50 4,071,984
2023-11-13 $25.78 $25.98 $25.70 $25.95 $25.95 3,081,282
2023-11-10 $26.07 $26.11 $25.93 $25.98 $25.98 5,260,758
2023-11-09 $26.26 $26.27 $25.67 $25.87 $25.87 6,955,827
2023-11-08 $26.13 $26.44 $26.13 $26.42 $26.42 4,099,261
2023-11-07 $25.91 $26.15 $25.91 $26.03 $26.03 4,705,676
2023-11-06 $25.77 $25.80 $25.63 $25.69 $25.69 4,247,916
2023-11-03 $26.22 $26.30 $25.90 $25.92 $25.92 5,628,458
2023-11-02 $25.65 $25.82 $25.52 $25.72 $25.72 5,215,911
2023-11-01 $24.92 $25.22 $24.91 $25.20 $25.20 7,765,311
2023-10-31 $24.99 $25.10 $24.78 $24.80 $24.72 4,579,445
2023-10-30 $24.84 $25.01 $24.69 $24.90 $24.82 5,318,308
2023-10-27 $24.93 $25.03 $24.83 $25.01 $24.93 4,535,152
2023-10-26 $24.76 $25.11 $24.73 $25.07 $25.07 5,310,093
2023-10-25 $24.89 $24.91 $24.65 $24.73 $24.73 7,361,875
2023-10-24 $25.02 $25.24 $24.91 $25.22 $25.22 6,794,479
2023-10-23 $24.56 $25.14 $24.47 $24.98 $24.98 7,798,228
2023-10-20 $24.62 $24.76 $24.56 $24.67 $24.67 8,069,114
2023-10-19 $24.86 $25.00 $24.53 $24.55 $24.55 9,513,329
2023-10-18 $24.96 $25.06 $24.81 $24.98 $24.98 7,069,192
2023-10-17 $25.09 $25.30 $24.99 $25.20 $25.20 7,906,918
2023-10-16 $25.47 $25.53 $25.40 $25.48 $25.48 8,415,326
2023-10-13 $25.87 $25.92 $25.74 $25.86 $25.86 6,935,160
2023-10-12 $25.97 $26.01 $25.41 $25.45 $25.45 7,087,970
2023-10-11 $25.92 $26.10 $25.86 $26.10 $26.10 9,344,182
2023-10-10 $25.39 $25.74 $25.29 $25.61 $25.61 9,141,376
2023-10-09 $25.31 $25.63 $25.17 $25.63 $25.63 3,120,940
2023-10-06 $24.93 $25.33 $24.89 $25.10 $25.10 4,807,543
2023-10-05 $25.45 $25.48 $25.33 $25.39 $25.39 5,473,506
2023-10-04 $25.36 $25.50 $25.25 $25.49 $25.49 6,385,624
2023-10-03 $25.50 $25.60 $25.13 $25.19 $25.19 8,113,801
2023-10-02 $25.88 $25.93 $25.60 $25.68 $25.68 6,285,483
2023-09-29 $26.33 $26.38 $26.01 $26.15 $26.15 9,435,339
2023-09-28 $25.86 $26.16 $25.72 $26.13 $26.13 14,183,548
2023-09-27 $26.40 $26.43 $25.98 $26.09 $26.09 8,512,311
2023-09-26 $26.38 $26.43 $26.18 $26.22 $26.22 4,494,765
2023-09-25 $26.43 $26.53 $26.29 $26.32 $26.32 4,929,926
2023-09-22 $26.73 $26.95 $26.69 $26.91 $26.91 6,090,908
2023-09-21 $26.85 $26.87 $26.70 $26.71 $26.71 7,421,637
2023-09-20 $27.40 $27.48 $27.32 $27.34 $27.34 4,337,170
2023-09-19 $27.34 $27.43 $27.26 $27.29 $27.29 3,213,791
2023-09-18 $27.28 $27.46 $27.28 $27.43 $27.43 2,507,607
2023-09-15 $27.44 $27.44 $27.31 $27.33 $27.33 3,932,525
2023-09-14 $27.58 $27.65 $27.43 $27.48 $27.48 4,300,424
2023-09-13 $27.56 $27.73 $27.53 $27.64 $27.64 3,758,784
2023-09-12 $27.55 $27.63 $27.47 $27.63 $27.63 2,358,624
2023-09-11 $27.50 $27.58 $27.46 $27.51 $27.51 4,019,301
2023-09-08 $27.69 $27.83 $27.62 $27.67 $27.67 5,070,573
2023-09-07 $27.57 $27.59 $27.49 $27.58 $27.58 3,830,609
2023-09-06 $27.61 $27.61 $27.44 $27.50 $27.50 5,183,861
2023-09-05 $27.65 $27.66 $27.45 $27.47 $27.47 4,595,349
2023-09-01 $28.06 $28.08 $27.75 $27.81 $27.81 3,991,809
2023-08-31 $28.27 $28.41 $28.24 $28.29 $28.21 5,433,038
2023-08-30 $28.18 $28.24 $28.11 $28.18 $28.10 2,559,733
2023-08-29 $27.83 $28.26 $27.83 $28.20 $28.20 6,461,571
2023-08-28 $28.01 $28.01 $27.81 $27.92 $27.92 4,134,580
2023-08-25 $27.75 $27.97 $27.70 $27.88 $27.88 4,471,078
2023-08-24 $27.87 $27.99 $27.81 $27.83 $27.83 4,532,165
2023-08-23 $27.68 $27.99 $27.66 $27.98 $27.98 5,547,100
2023-08-22 $27.22 $27.39 $27.16 $27.36 $27.36 4,913,073
2023-08-21 $27.23 $27.26 $27.11 $27.18 $27.18 7,071,305
2023-08-18 $27.44 $27.65 $27.42 $27.54 $27.54 4,916,484
2023-08-17 $27.48 $27.49 $27.32 $27.43 $27.43 7,226,179
2023-08-16 $27.67 $27.81 $27.52 $27.56 $27.56 5,989,757
2023-08-15 $27.82 $27.93 $27.75 $27.76 $27.76 5,893,246
2023-08-14 $27.93 $28.11 $27.83 $27.92 $27.92 2,900,001
2023-08-11 $27.95 $28.11 $27.93 $27.95 $27.95 3,203,738
2023-08-10 $28.44 $28.52 $28.04 $28.06 $28.06 7,793,554
2023-08-09 $28.39 $28.51 $28.39 $28.46 $28.46 4,352,719
2023-08-08 $28.38 $28.52 $28.27 $28.33 $28.33 4,871,508
2023-08-07 $28.16 $28.19 $28.00 $28.04 $28.04 3,925,620
2023-08-04 $27.88 $28.32 $27.88 $28.28 $28.28 5,649,622
2023-08-03 $27.88 $27.92 $27.71 $27.80 $27.80 9,318,983
2023-08-02 $28.37 $28.42 $28.21 $28.41 $28.41 6,255,106
2023-08-01 $28.82 $28.85 $28.58 $28.64 $28.64 4,871,159
2023-07-31 $29.06 $29.24 $29.06 $29.17 $29.09 5,189,274
2023-07-28 $29.00 $29.12 $28.93 $29.11 $29.03 2,598,717
2023-07-27 $29.35 $29.41 $28.85 $28.96 $28.88 11,859,344
2023-07-26 $29.61 $29.61 $29.42 $29.51 $29.51 4,435,355
2023-07-25 $29.37 $29.56 $29.36 $29.47 $29.47 3,121,016
2023-07-24 $29.69 $29.74 $29.50 $29.52 $29.52 3,519,033
2023-07-21 $29.74 $29.79 $29.60 $29.62 $29.62 8,831,686
2023-07-20 $29.75 $29.78 $29.50 $29.60 $29.60 5,024,025
2023-07-19 $29.73 $29.98 $29.66 $29.96 $29.96 5,415,263
2023-07-18 $29.68 $29.76 $29.62 $29.65 $29.65 3,853,545
2023-07-17 $29.52 $29.58 $29.43 $29.54 $29.54 3,327,104
2023-07-14 $29.64 $29.70 $29.51 $29.54 $29.54 3,137,796
2023-07-13 $29.52 $29.71 $29.45 $29.67 $29.67 6,664,507
2023-07-12 $29.19 $29.47 $29.10 $29.37 $29.37 5,494,945
2023-07-11 $29.02 $29.13 $28.94 $29.04 $29.04 3,603,679
2023-07-10 $28.82 $29.01 $28.81 $28.91 $28.91 3,498,038
2023-07-07 $28.87 $28.99 $28.82 $28.86 $28.86 4,583,565
2023-07-06 $29.12 $29.18 $28.94 $29.01 $29.01 6,396,227
2023-07-05 $29.62 $29.66 $29.31 $29.39 $29.39 5,467,895
2023-07-03 $29.87 $30.00 $29.67 $29.67 $29.67 2,245,933
2023-06-30 $29.68 $29.95 $29.63 $29.90 $29.90 8,804,080
2023-06-29 $29.72 $29.76 $29.53 $29.61 $29.61 8,931,869
2023-06-28 $30.06 $30.18 $29.91 $30.11 $30.11 5,506,436
2023-06-27 $30.12 $30.21 $29.89 $29.98 $29.98 4,735,430
2023-06-26 $30.11 $30.17 $30.01 $30.07 $30.07 5,070,573
2023-06-23 $30.20 $30.21 $29.95 $30.04 $30.04 4,555,761
2023-06-22 $29.89 $30.01 $29.74 $29.77 $29.77 4,113,613
2023-06-21 $29.90 $30.13 $29.77 $30.11 $30.11 5,012,311
2023-06-20 $29.98 $30.13 $29.98 $30.05 $30.05 4,396,058
2023-06-16 $29.81 $29.90 $29.69 $29.85 $29.85 3,111,930
2023-06-15 $29.96 $30.12 $29.84 $29.95 $29.95 6,366,215
2023-06-14 $29.60 $29.77 $29.55 $29.68 $29.68 3,866,266
2023-06-13 $29.76 $29.81 $29.43 $29.49 $29.49 3,646,322
2023-06-12 $29.80 $29.80 $29.49 $29.77 $29.77 3,621,820
2023-06-09 $29.62 $29.80 $29.55 $29.72 $29.72 3,295,635
2023-06-08 $29.42 $29.77 $29.41 $29.75 $29.75 3,846,513
2023-06-07 $29.78 $29.84 $29.40 $29.43 $29.43 3,295,075
2023-06-06 $29.71 $29.86 $29.58 $29.85 $29.85 2,817,133
2023-06-05 $29.57 $29.86 $29.52 $29.71 $29.71 2,363,500
2023-06-02 $30.00 $30.02 $29.73 $29.75 $29.75 2,152,153
2023-06-01 $30.08 $30.17 $29.91 $30.02 $30.02 3,434,714
2023-05-31 $29.72 $30.04 $29.70 $29.98 $29.90 4,103,876
2023-05-30 $29.56 $29.78 $29.51 $29.75 $29.67 2,672,604
2023-05-26 $29.20 $29.44 $29.15 $29.42 $29.34 3,772,343
2023-05-25 $29.38 $29.42 $29.18 $29.25 $29.17 6,977,909
2023-05-24 $29.56 $29.58 $29.36 $29.36 $29.28 4,974,762
2023-05-23 $29.32 $29.55 $29.30 $29.49 $29.41 7,613,457
2023-05-22 $29.55 $29.67 $29.40 $29.42 $29.34 7,564,384
2023-05-19 $29.54 $29.72 $29.46 $29.51 $29.43 5,606,234
2023-05-18 $29.82 $29.84 $29.70 $29.72 $29.64 8,561,589
2023-05-17 $30.10 $30.12 $29.89 $29.96 $29.88 4,756,355
2023-05-16 $29.92 $30.04 $29.83 $30.02 $29.94 3,695,129
2023-05-15 $30.16 $30.19 $30.11 $30.13 $30.05 2,387,252
2023-05-12 $30.64 $30.69 $30.41 $30.41 $30.33 3,411,042
2023-05-11 $30.71 $30.78 $30.57 $30.65 $30.57 4,653,685
2023-05-10 $30.26 $30.41 $30.26 $30.37 $30.29 5,342,185
2023-05-09 $30.20 $30.23 $30.06 $30.09 $30.01 5,449,118
2023-05-08 $30.19 $30.29 $30.14 $30.19 $30.11 3,957,114
2023-05-05 $30.42 $30.56 $30.35 $30.55 $30.47 2,559,249
2023-05-04 $30.65 $31.00 $30.64 $30.69 $30.61 6,736,862
2023-05-03 $30.85 $31.01 $30.67 $30.93 $30.93 4,683,492
2023-05-02 $30.31 $30.76 $30.27 $30.76 $30.76 4,697,317
2023-05-01 $30.63 $30.66 $29.98 $30.08 $30.08 6,793,998
2023-04-28 $30.88 $31.02 $30.79 $30.94 $30.94 3,333,579
2023-04-27 $30.62 $30.64 $30.45 $30.51 $30.51 2,506,811
2023-04-26 $31.05 $31.15 $30.75 $30.79 $30.79 4,741,232
2023-04-25 $30.92 $31.12 $30.91 $31.08 $31.08 2,658,139
2023-04-24 $30.54 $30.67 $30.50 $30.64 $30.64 1,890,328
2023-04-21 $30.62 $30.66 $30.34 $30.38 $30.38 2,115,221
2023-04-20 $30.50 $30.62 $30.47 $30.53 $30.53 2,264,250
2023-04-19 $30.24 $30.34 $30.13 $30.30 $30.30 2,892,556
2023-04-18 $30.22 $30.44 $30.22 $30.33 $30.33 3,479,989
2023-04-17 $30.40 $30.43 $30.21 $30.23 $30.23 5,441,679
2023-04-14 $30.65 $30.71 $30.50 $30.56 $30.56 4,320,136
2023-04-13 $31.12 $31.21 $30.80 $30.87 $30.87 7,003,778
2023-04-12 $31.13 $31.16 $30.78 $31.05 $31.05 3,074,831
2023-04-11 $31.12 $31.12 $30.97 $31.08 $31.08 1,628,634
2023-04-10 $31.27 $31.29 $30.98 $31.05 $31.05 2,119,205
2023-04-06 $31.46 $31.60 $31.46 $31.50 $31.50 1,545,920
2023-04-05 $31.32 $31.48 $31.23 $31.45 $31.45 6,676,742
2023-04-04 $30.73 $31.29 $30.73 $31.13 $31.13 7,128,664
2023-04-03 $30.76 $31.09 $30.70 $30.95 $30.95 3,999,520
2023-03-31 $30.62 $30.94 $30.54 $30.88 $30.80 10,571,146
2023-03-30 $30.35 $30.54 $30.32 $30.48 $30.40 6,942,805
2023-03-29 $30.17 $30.38 $30.16 $30.34 $30.26 4,816,396
2023-03-28 $30.33 $30.44 $30.27 $30.40 $30.32 3,191,977
2023-03-27 $30.57 $30.73 $30.36 $30.37 $30.29 4,152,800
2023-03-24 $31.10 $31.19 $30.88 $31.01 $30.93 3,815,984
2023-03-23 $30.62 $30.94 $30.49 $30.90 $30.82 6,140,459
2023-03-22 $30.37 $30.89 $30.32 $30.85 $30.77 5,118,607
2023-03-21 $30.52 $30.59 $30.34 $30.45 $30.37 3,050,432
2023-03-20 $31.01 $31.01 $30.66 $30.72 $30.64 6,349,015
2023-03-17 $30.92 $31.23 $30.89 $30.97 $30.89 5,453,232
2023-03-16 $31.16 $31.33 $30.52 $30.56 $30.48 9,360,287
2023-03-15 $30.97 $31.23 $30.61 $30.83 $30.75 8,244,997
2023-03-14 $30.55 $30.66 $30.17 $30.23 $30.16 8,535,710
2023-03-13 $31.26 $31.53 $30.50 $30.71 $30.63 9,904,005
2023-03-10 $30.16 $30.60 $30.16 $30.56 $30.48 7,383,579
2023-03-09 $29.45 $29.72 $29.40 $29.60 $29.60 8,406,922
2023-03-08 $29.68 $29.83 $29.42 $29.51 $29.51 4,633,989
2023-03-07 $29.44 $29.66 $29.28 $29.48 $29.48 4,494,933
2023-03-06 $29.62 $29.64 $29.30 $29.34 $29.34 2,170,756
2023-03-03 $29.28 $29.52 $29.18 $29.52 $29.52 4,845,954
2023-03-02 $28.80 $28.95 $28.75 $28.88 $28.88 4,608,980
2023-03-01 $29.29 $29.34 $29.06 $29.14 $29.14 3,231,755
2023-02-28 $29.23 $29.53 $29.17 $29.53 $29.46 4,686,162
2023-02-27 $29.44 $29.55 $29.35 $29.42 $29.35 3,768,057
2023-02-24 $29.48 $29.55 $29.24 $29.34 $29.27 3,511,399
2023-02-23 $29.51 $29.78 $29.51 $29.72 $29.65 4,819,805
2023-02-22 $29.39 $29.56 $29.39 $29.45 $29.38 3,827,408
2023-02-21 $29.40 $29.45 $29.20 $29.22 $29.15 30,636,646
2023-02-17 $29.42 $29.77 $29.40 $29.77 $29.70 3,378,904
2023-02-16 $29.68 $29.73 $29.50 $29.56 $29.49 6,600,844
2023-02-15 $30.07 $30.18 $29.80 $29.95 $29.88 3,417,448
2023-02-14 $30.26 $30.41 $29.96 $30.20 $30.13 5,161,723
2023-02-13 $30.11 $30.31 $30.09 $30.28 $30.21 4,423,297
2023-02-10 $30.31 $30.31 $29.98 $30.05 $29.98 5,659,846
2023-02-09 $30.85 $30.89 $30.31 $30.35 $30.28 15,069,706
2023-02-08 $30.49 $30.63 $30.31 $30.60 $30.53 5,705,594
2023-02-07 $30.56 $30.79 $30.46 $30.48 $30.41 4,336,740
2023-02-06 $30.66 $30.80 $30.64 $30.70 $30.63 2,168,718
2023-02-03 $30.94 $31.04 $30.77 $30.93 $30.86 3,084,173
2023-02-02 $31.57 $31.67 $31.33 $31.39 $31.32 5,926,543
2023-02-01 $31.19 $31.46 $30.87 $31.37 $31.30 5,418,601
2023-01-31 $31.06 $31.11 $30.74 $31.10 $30.95 4,180,571
2023-01-30 $30.88 $31.08 $30.82 $30.85 $30.70 3,231,684
2023-01-27 $30.81 $31.01 $30.79 $30.97 $30.82 3,434,207
2023-01-26 $31.09 $31.22 $30.90 $31.03 $30.88 5,775,204
2023-01-25 $31.15 $31.29 $30.97 $31.19 $31.04 2,651,761
2023-01-24 $30.83 $31.18 $30.63 $31.12 $30.97 3,557,093
2023-01-23 $30.67 $30.84 $30.66 $30.72 $30.57 4,220,256
2023-01-20 $31.04 $31.10 $30.81 $30.83 $30.68 4,195,838
2023-01-19 $31.35 $31.42 $31.17 $31.32 $31.17 4,552,004
2023-01-18 $31.43 $31.51 $31.10 $31.49 $31.34 5,520,635
2023-01-17 $30.66 $30.93 $30.65 $30.77 $30.62 4,467,181
2023-01-13 $31.05 $31.24 $30.85 $30.95 $30.80 3,134,863
2023-01-12 $30.71 $31.23 $30.39 $31.22 $31.07 4,310,445
2023-01-11 $30.48 $30.68 $30.40 $30.66 $30.51 11,637,378
2023-01-10 $30.38 $30.45 $30.11 $30.24 $30.09 4,968,624
2023-01-09 $30.34 $30.75 $30.30 $30.69 $30.54 2,540,279
2023-01-06 $29.87 $30.57 $29.85 $30.54 $30.39 4,309,620
2023-01-05 $29.66 $30.02 $29.62 $30.02 $29.87 2,795,669
2023-01-04 $30.03 $30.07 $29.76 $29.90 $29.76 4,448,794
2023-01-03 $29.73 $29.78 $29.38 $29.53 $29.39 3,557,259
2022-12-30 $29.09 $29.28 $28.97 $29.03 $28.89 5,668,298
2022-12-29 $29.09 $29.40 $29.09 $29.32 $29.32 2,201,440
2022-12-28 $29.30 $29.33 $28.97 $29.02 $29.02 3,410,560
2022-12-27 $29.26 $29.42 $29.14 $29.18 $29.18 3,985,805
2022-12-23 $29.81 $29.87 $29.67 $29.70 $29.70 4,137,847
2022-12-22 $30.10 $30.22 $30.03 $30.11 $30.11 4,164,648
2022-12-21 $30.25 $30.28 $29.91 $30.08 $30.08 4,253,021
2022-12-20 $30.02 $30.14 $29.95 $30.03 $30.03 2,020,533
2022-12-19 $30.67 $30.68 $30.45 $30.55 $30.55 3,773,014
2022-12-16 $30.92 $31.28 $30.86 $31.09 $31.01 3,028,922
2022-12-15 $31.39 $31.60 $31.33 $31.39 $31.31 5,136,964
2022-12-14 $31.13 $31.30 $30.93 $31.26 $31.18 6,660,502
2022-12-13 $31.50 $31.51 $31.07 $31.12 $31.04 5,780,999
2022-12-12 $31.15 $31.20 $30.71 $30.82 $30.74 4,456,683
2022-12-09 $31.15 $31.20 $30.72 $30.72 $30.65 6,947,358
2022-12-08 $31.35 $31.54 $31.29 $31.45 $31.37 5,555,371
2022-12-07 $31.29 $31.63 $31.25 $31.56 $31.48 5,879,673
2022-12-06 $30.81 $31.03 $30.72 $30.92 $30.84 4,519,503
2022-12-05 $30.64 $30.66 $30.39 $30.58 $30.51 4,179,981
2022-12-02 $30.52 $30.98 $30.32 $30.98 $30.90 5,552,273
2022-12-01 $29.99 $30.66 $29.96 $30.65 $30.58 8,407,179
2022-11-30 $29.56 $29.87 $29.49 $29.85 $29.71 7,185,578
2022-11-29 $29.69 $29.89 $29.62 $29.65 $29.51 5,357,595
2022-11-28 $30.08 $30.13 $29.83 $29.97 $29.97 5,859,455
2022-11-25 $29.80 $29.90 $29.76 $29.89 $29.89 4,241,040
2022-11-23 $29.67 $29.96 $29.65 $29.95 $29.95 6,564,734
2022-11-22 $29.29 $29.56 $29.27 $29.51 $29.51 12,240,872
2022-11-21 $29.31 $29.35 $29.06 $29.14 $29.14 7,781,240
2022-11-18 $29.26 $29.36 $29.01 $29.05 $29.05 5,875,815
2022-11-17 $29.19 $29.27 $29.06 $29.21 $29.21 5,472,249
2022-11-16 $29.13 $29.51 $29.06 $29.50 $29.50 6,302,605
2022-11-15 $28.66 $28.93 $28.62 $28.92 $28.92 4,229,673
2022-11-14 $28.55 $28.57 $28.33 $28.49 $28.49 3,674,334
2022-11-11 $28.47 $28.69 $28.43 $28.57 $28.57 1,905,634
2022-11-10 $28.23 $28.70 $28.20 $28.65 $28.65 6,688,789
2022-11-09 $27.42 $27.73 $27.38 $27.61 $27.61 8,407,191
2022-11-08 $27.40 $27.69 $27.39 $27.53 $27.53 4,819,374
2022-11-07 $27.63 $27.65 $27.23 $27.24 $27.24 2,615,812
2022-11-04 $27.73 $27.87 $27.48 $27.50 $27.50 3,894,224
2022-11-03 $27.71 $28.04 $27.68 $27.91 $27.91 22,623,742
2022-11-02 $28.18 $28.38 $27.93 $28.05 $28.05 6,612,126
2022-11-01 $28.35 $28.37 $28.03 $28.15 $28.15 2,745,157
2022-10-31 $28.05 $28.13 $27.72 $27.99 $27.99 4,485,226
2022-10-28 $28.20 $28.40 $28.08 $28.19 $28.19 2,577,778
2022-10-27 $28.23 $28.49 $28.05 $28.40 $28.40 6,119,320
2022-10-26 $27.94 $28.19 $27.94 $28.11 $28.11 4,658,098
2022-10-25 $27.62 $27.80 $27.59 $27.75 $27.75 7,017,969
2022-10-24 $27.12 $27.31 $26.87 $27.04 $27.04 6,530,300
2022-10-21 $27.18 $27.42 $27.04 $27.23 $27.23 8,682,594
2022-10-20 $27.96 $28.06 $27.64 $27.68 $27.68 4,176,207
2022-10-19 $28.30 $28.36 $28.07 $28.10 $28.10 4,002,329
2022-10-18 $28.52 $28.64 $28.21 $28.62 $28.62 4,184,438
2022-10-17 $28.84 $28.96 $28.49 $28.51 $28.51 5,074,076
2022-10-14 $29.08 $29.08 $28.56 $28.65 $28.65 2,904,799
2022-10-13 $28.56 $29.11 $28.55 $28.85 $28.85 3,960,341
2022-10-12 $28.81 $29.14 $28.79 $29.10 $29.10 6,092,074
2022-10-11 $28.95 $29.26 $28.75 $28.98 $28.98 9,555,789
2022-10-10 $29.12 $29.16 $28.69 $28.85 $28.85 1,438,746
2022-10-07 $29.20 $29.44 $29.12 $29.27 $29.27 3,453,669
2022-10-06 $29.69 $29.76 $29.41 $29.54 $29.54 6,214,251
2022-10-05 $29.75 $29.77 $29.45 $29.66 $29.66 4,511,170
2022-10-04 $30.15 $30.30 $29.93 $29.98 $29.98 7,437,020
2022-10-03 $30.04 $30.28 $29.87 $30.05 $30.05 5,355,535
2022-09-30 $30.14 $30.28 $29.59 $29.64 $29.64 8,478,019
2022-09-29 $29.76 $30.11 $29.75 $29.99 $29.99 4,765,381
2022-09-28 $29.82 $30.18 $29.65 $30.16 $30.16 5,005,070
2022-09-27 $29.69 $29.76 $29.20 $29.20 $29.20 5,011,897
2022-09-26 $30.41 $30.41 $29.82 $29.95 $29.95 5,672,430
2022-09-23 $30.41 $30.71 $30.22 $30.55 $30.55 9,258,701
2022-09-22 $30.56 $30.59 $30.27 $30.39 $30.39 7,895,530
2022-09-21 $30.83 $31.18 $30.62 $31.18 $31.18 3,949,915
2022-09-20 $30.55 $30.85 $30.48 $30.70 $30.70 3,507,288
2022-09-19 $30.88 $31.13 $30.85 $30.99 $30.99 2,626,157
2022-09-16 $30.92 $31.18 $30.86 $30.95 $30.95 5,116,287
2022-09-15 $31.14 $31.24 $31.07 $31.15 $31.15 2,740,207
2022-09-14 $31.05 $31.28 $31.00 $31.21 $31.21 2,867,956
2022-09-13 $30.85 $31.15 $30.78 $31.13 $31.13 3,136,421
2022-09-12 $31.42 $31.49 $30.97 $31.10 $31.10 8,901,813
2022-09-09 $31.36 $31.47 $31.17 $31.33 $31.33 1,491,434
2022-09-08 $31.50 $31.66 $31.27 $31.27 $31.27 6,226,052
2022-09-07 $31.33 $31.64 $31.31 $31.57 $31.57 6,004,450
2022-09-06 $31.48 $31.49 $31.08 $31.08 $31.08 3,428,787
2022-09-02 $31.70 $31.92 $31.64 $31.84 $31.84 4,697,021
2022-09-01 $31.73 $31.82 $31.49 $31.66 $31.66 3,329,140
2022-08-31 $32.49 $32.65 $32.19 $32.28 $32.21 6,281,435
2022-08-30 $32.46 $32.71 $32.36 $32.55 $32.48 2,939,464
2022-08-29 $32.58 $32.60 $32.37 $32.49 $32.42 1,238,700
2022-08-26 $32.44 $32.88 $32.37 $32.77 $32.70 3,986,081
2022-08-25 $32.18 $32.63 $30.46 $32.57 $32.50 28,243,160
2022-08-24 $32.22 $32.31 $32.04 $32.14 $32.07 5,356,548
2022-08-23 $32.40 $32.75 $32.29 $32.37 $32.30 2,425,545
2022-08-22 $32.62 $32.64 $32.41 $32.52 $32.45 2,070,475
2022-08-19 $32.71 $32.75 $32.58 $32.65 $32.58 6,096,308
2022-08-18 $33.18 $33.37 $33.10 $33.17 $33.10 3,017,366
2022-08-17 $33.21 $33.21 $33.00 $33.09 $33.02 2,313,017
2022-08-16 $33.26 $33.47 $33.00 $33.47 $33.40 1,466,024
2022-08-15 $33.55 $33.65 $33.33 $33.35 $33.28 1,531,372
2022-08-12 $33.21 $33.33 $33.03 $33.33 $33.26 1,641,751
2022-08-11 $33.65 $33.69 $32.93 $33.01 $32.94 10,257,681
2022-08-10 $33.88 $34.19 $33.62 $33.71 $33.64 7,625,532
2022-08-09 $33.88 $34.03 $33.81 $33.91 $33.84 4,305,422
2022-08-08 $33.86 $34.08 $33.85 $34.02 $33.95 2,381,358
2022-08-05 $33.69 $33.72 $33.41 $33.57 $33.50 3,730,433
2022-08-04 $34.23 $34.40 $34.14 $34.33 $34.25 8,624,526
2022-08-03 $33.73 $34.36 $33.51 $34.34 $34.26 6,532,256
2022-08-02 $34.57 $34.71 $33.78 $33.85 $33.78 6,812,197
2022-08-01 $34.07 $34.55 $34.03 $34.52 $34.44 2,880,687
2022-07-29 $33.93 $34.35 $33.82 $33.87 $33.87 6,058,053
2022-07-28 $34.01 $34.23 $33.82 $33.94 $33.94 3,120,955
2022-07-27 $33.97 $34.09 $33.63 $33.68 $33.68 4,121,986
2022-07-26 $34.17 $34.28 $33.79 $33.82 $33.82 3,658,879
2022-07-25 $33.61 $33.83 $33.54 $33.75 $33.75 8,822,158
2022-07-22 $34.04 $34.29 $33.93 $34.11 $34.11 8,294,830
2022-07-21 $33.17 $33.58 $33.13 $33.55 $33.55 6,562,708
2022-07-20 $33.26 $33.28 $32.87 $33.03 $33.03 7,346,611
2022-07-19 $33.11 $33.16 $32.77 $32.93 $32.93 4,164,132
2022-07-18 $33.18 $33.20 $32.90 $33.11 $33.11 1,673,872
2022-07-15 $33.34 $33.62 $33.29 $33.44 $33.44 5,318,044
2022-07-14 $33.14 $33.41 $32.97 $33.23 $33.23 7,017,624
2022-07-13 $32.80 $33.55 $32.70 $33.50 $33.50 13,417,408
2022-07-12 $33.30 $33.47 $33.13 $33.14 $33.14 3,738,628
2022-07-11 $32.80 $33.07 $32.78 $32.98 $32.98 4,548,875
2022-07-08 $32.71 $32.71 $32.33 $32.45 $32.45 4,276,982
2022-07-07 $33.15 $33.16 $32.74 $32.82 $32.82 3,151,587
2022-07-06 $33.77 $33.78 $33.06 $33.07 $33.07 6,678,046
2022-07-05 $33.66 $33.85 $33.43 $33.58 $33.58 3,842,905
2022-07-01 $33.39 $33.82 $33.19 $33.37 $33.37 5,198,018
2022-06-30 $33.05 $33.31 $33.04 $33.07 $33.01 7,930,124
2022-06-29 $32.40 $32.80 $32.37 $32.78 $32.72 7,046,254
2022-06-28 $32.08 $32.33 $31.98 $32.31 $32.25 3,993,638
2022-06-27 $32.07 $32.35 $32.07 $32.21 $32.15 6,180,791
2022-06-24 $32.69 $32.87 $32.44 $32.46 $32.40 7,400,703
2022-06-23 $32.82 $33.15 $32.69 $32.88 $32.82 6,245,594
2022-06-22 $32.50 $32.66 $32.42 $32.62 $32.56 7,595,349
2022-06-21 $31.80 $32.04 $31.72 $31.82 $31.76 3,342,845
2022-06-17 $32.29 $32.50 $32.01 $32.34 $32.28 3,227,217
2022-06-16 $31.34 $32.23 $31.25 $32.22 $32.16 5,282,850
2022-06-15 $31.74 $32.02 $31.47 $32.02 $31.96 7,750,299
2022-06-14 $31.86 $31.98 $31.35 $31.38 $31.32 2,514,477
2022-06-13 $32.14 $32.19 $31.52 $31.80 $31.74 4,242,161
2022-06-10 $32.92 $32.99 $32.56 $32.77 $32.71 5,512,667
2022-06-09 $32.81 $33.04 $32.77 $32.98 $32.92 1,993,234
2022-06-08 $33.05 $33.18 $32.90 $32.91 $32.85 1,833,228
2022-06-07 $33.04 $33.34 $33.02 $33.15 $33.09 2,163,895
2022-06-06 $33.17 $33.27 $32.82 $32.84 $32.78 2,749,596
2022-06-03 $33.16 $33.41 $33.13 $33.40 $33.33 1,580,524
2022-06-02 $33.59 $33.60 $33.28 $33.50 $33.43 2,093,061
2022-06-01 $33.73 $33.78 $33.34 $33.48 $33.41 1,788,933
2022-05-31 $33.75 $33.77 $33.42 $33.60 $33.47 3,301,773
2022-05-27 $34.33 $34.45 $34.19 $34.28 $34.15 2,299,673
2022-05-26 $34.24 $34.26 $33.93 $34.19 $34.06 2,764,902
2022-05-25 $34.42 $34.42 $34.15 $34.34 $34.21 2,281,156
2022-05-24 $33.95 $34.42 $33.95 $34.22 $34.09 2,053,017
2022-05-23 $33.90 $34.05 $33.59 $33.60 $33.47 3,090,997
2022-05-20 $33.72 $34.25 $33.72 $34.13 $34.00 3,257,733
2022-05-19 $34.15 $34.18 $33.68 $33.75 $33.62 2,674,269
2022-05-18 $33.12 $33.71 $33.07 $33.68 $33.55 3,466,332
2022-05-17 $33.08 $33.27 $33.01 $33.04 $32.91 1,778,058
2022-05-16 $33.47 $33.68 $33.39 $33.39 $33.26 2,668,807
2022-05-13 $33.66 $33.70 $33.38 $33.39 $33.26 1,805,054
2022-05-12 $33.95 $34.17 $33.84 $33.87 $33.74 3,661,315
2022-05-11 $33.08 $33.91 $33.00 $33.89 $33.76 3,369,922
2022-05-10 $33.37 $33.65 $33.26 $33.33 $33.20 5,639,702
2022-05-09 $32.56 $33.05 $32.50 $33.04 $32.91 3,706,538
2022-05-06 $32.87 $33.12 $32.67 $32.76 $32.63 2,907,116
2022-05-05 $33.46 $33.50 $32.86 $33.24 $33.11 5,248,321
2022-05-04 $33.88 $34.18 $33.74 $34.09 $33.96 5,882,655
2022-05-03 $34.21 $34.27 $33.89 $33.91 $33.78 3,302,958
2022-05-02 $33.86 $33.98 $33.63 $33.72 $33.59 6,107,199
2022-04-29 $34.26 $34.73 $34.22 $34.33 $34.13 3,591,783
2022-04-28 $34.56 $34.75 $34.47 $34.73 $34.53 5,110,332
2022-04-27 $35.07 $35.09 $34.68 $34.70 $34.50 2,836,023
2022-04-26 $35.15 $35.28 $34.95 $35.13 $34.93 3,494,452
2022-04-25 $34.85 $35.05 $34.76 $34.80 $34.60 1,858,400
2022-04-22 $34.47 $34.82 $34.41 $34.48 $34.28 1,936,854
2022-04-21 $34.68 $34.69 $34.23 $34.63 $34.43 2,696,665
2022-04-20 $34.52 $34.97 $34.42 $34.90 $34.70 2,795,187
2022-04-19 $34.23 $34.38 $34.09 $34.27 $34.07 3,611,782
2022-04-18 $34.70 $34.75 $34.39 $34.49 $34.29 3,140,650
2022-04-14 $35.23 $35.24 $34.62 $34.68 $34.48 3,003,048
2022-04-13 $35.30 $35.62 $35.25 $35.37 $35.17 2,641,519
2022-04-12 $35.53 $35.57 $35.18 $35.28 $35.08 4,359,314
2022-04-11 $35.48 $35.55 $35.15 $35.30 $35.10 2,991,244
2022-04-08 $35.89 $36.00 $35.59 $35.79 $35.58 2,501,050
2022-04-07 $36.09 $36.24 $35.91 $36.19 $35.98 7,861,503
2022-04-06 $36.19 $36.66 $36.17 $36.44 $36.23 3,870,659
2022-04-05 $37.35 $37.36 $36.69 $36.75 $36.54 1,765,287
2022-04-04 $37.69 $37.69 $37.34 $37.55 $37.33 2,673,182
2022-04-01 $37.18 $37.94 $37.10 $37.78 $37.56 3,577,777
2022-03-31 $37.72 $37.91 $37.64 $37.82 $37.54 3,293,319
2022-03-30 $37.22 $37.72 $37.19 $37.66 $37.38 3,175,984
2022-03-29 $37.32 $37.59 $37.12 $37.39 $37.11 5,132,131
2022-03-28 $37.04 $37.33 $36.93 $37.14 $36.86 2,696,337
2022-03-25 $37.08 $37.08 $36.57 $36.82 $36.54 5,177,642
2022-03-24 $37.14 $37.53 $37.11 $37.35 $37.07 1,906,063
2022-03-23 $37.06 $37.65 $36.94 $37.63 $37.35 2,082,486
2022-03-22 $36.95 $37.05 $36.79 $36.88 $36.60 3,948,822
2022-03-21 $37.57 $37.68 $37.19 $37.30 $37.02 1,907,331
2022-03-18 $37.95 $38.19 $37.92 $38.15 $37.86 1,620,501
2022-03-17 $38.02 $38.16 $37.55 $37.74 $37.46 2,800,957
2022-03-16 $37.77 $38.10 $37.36 $38.02 $37.74 5,110,682
2022-03-15 $38.03 $38.13 $37.62 $37.72 $37.44 5,121,668
2022-03-14 $38.04 $38.08 $37.75 $37.77 $37.49 2,044,455
2022-03-11 $38.47 $38.75 $38.44 $38.62 $38.33 2,516,600
2022-03-10 $38.60 $38.67 $38.32 $38.52 $38.23 4,578,272
2022-03-09 $39.18 $39.26 $38.93 $39.01 $38.72 3,950,439
2022-03-08 $39.31 $39.48 $39.23 $39.38 $39.09 3,721,883
2022-03-07 $39.73 $40.15 $39.64 $39.74 $39.44 7,446,370
2022-03-04 $40.08 $40.21 $39.80 $40.07 $39.77 4,050,565
2022-03-03 $39.30 $39.61 $39.16 $39.38 $39.09 3,616,530
2022-03-02 $39.89 $40.04 $38.98 $39.00 $38.71 4,997,996
2022-03-01 $40.02 $40.57 $39.94 $40.31 $40.01 5,609,310
2022-02-28 $39.49 $39.95 $39.48 $39.94 $39.58 3,890,620
2022-02-25 $39.07 $39.20 $38.91 $39.07 $38.72 3,750,827
2022-02-24 $39.68 $39.70 $38.93 $39.07 $38.72 3,519,806
2022-02-23 $39.31 $39.35 $39.03 $39.05 $38.70 3,364,678
2022-02-22 $39.34 $39.58 $39.26 $39.56 $39.21 2,569,863
2022-02-18 $39.29 $39.50 $39.20 $39.47 $39.12 2,242,228
2022-02-17 $39.00 $39.30 $38.86 $39.10 $38.75 4,420,433
2022-02-16 $38.88 $38.91 $38.49 $38.81 $38.46 4,543,801
2022-02-15 $38.77 $38.84 $38.61 $38.62 $38.28 2,962,672
2022-02-14 $39.18 $39.35 $38.89 $39.02 $38.67 3,646,907
2022-02-11 $39.11 $39.56 $38.71 $39.50 $39.15 5,542,103
2022-02-10 $39.31 $39.36 $38.83 $38.94 $38.59 4,419,116
2022-02-09 $39.59 $39.78 $39.47 $39.54 $39.19 6,275,687
2022-02-08 $39.47 $39.56 $39.36 $39.43 $39.08 1,832,210
2022-02-07 $39.65 $39.76 $39.56 $39.70 $39.35 1,499,638
2022-02-04 $39.90 $39.97 $39.61 $39.67 $39.32 4,711,409
2022-02-03 $40.08 $40.35 $40.01 $40.26 $39.90 4,040,272
2022-02-02 $40.46 $40.90 $40.46 $40.56 $40.20 2,999,814
2022-02-01 $40.53 $40.56 $40.22 $40.38 $40.02 2,458,559
2022-01-31 $40.50 $40.73 $40.46 $40.59 $40.17 6,800,602
2022-01-28 $40.47 $40.86 $40.42 $40.75 $40.33 4,119,363
2022-01-27 $40.55 $40.82 $40.54 $40.73 $40.31 3,456,453
2022-01-26 $40.55 $40.62 $40.07 $40.08 $39.66 3,932,633
2022-01-25 $40.76 $40.93 $40.43 $40.51 $40.09 4,800,795
2022-01-24 $41.08 $41.10 $40.59 $40.61 $40.19 3,795,923
2022-01-21 $40.85 $41.04 $40.65 $40.90 $40.47 22,700,115
2022-01-20 $40.30 $40.46 $40.23 $40.46 $40.04 1,573,816
2022-01-19 $40.08 $40.39 $40.02 $40.23 $39.81 2,490,740
2022-01-18 $40.20 $40.28 $39.94 $39.94 $39.52 2,166,232
2022-01-14 $40.87 $40.87 $40.43 $40.50 $40.08 2,195,990
2022-01-13 $40.87 $41.12 $40.76 $41.08 $40.65 1,608,144
2022-01-12 $41.00 $41.02 $40.75 $40.76 $40.34 1,496,808
2022-01-11 $40.72 $40.91 $40.67 $40.89 $40.46 3,057,559
2022-01-10 $40.41 $40.70 $40.33 $40.66 $40.24 1,696,766
2022-01-07 $40.82 $40.83 $40.39 $40.57 $40.15 1,959,046
2022-01-06 $40.68 $40.90 $40.60 $40.86 $40.43 1,861,260
2022-01-05 $41.10 $41.10 $40.73 $40.80 $40.37 2,842,465
2022-01-04 $40.94 $41.09 $40.73 $40.99 $40.56 5,706,228
2022-01-03 $41.69 $41.83 $41.13 $41.14 $40.71 4,394,413
2021-12-31 $42.06 $42.39 $41.96 $42.15 $41.71 3,641,391
2021-12-30 $41.93 $42.10 $41.71 $42.08 $41.64 1,916,233
2021-12-29 $41.85 $41.93 $41.69 $41.76 $41.32 1,833,548
2021-12-28 $42.53 $42.58 $42.13 $42.21 $41.77 1,746,145
2021-12-27 $42.27 $42.39 $42.22 $42.35 $41.91 1,676,675
2021-12-23 $42.55 $42.55 $42.13 $42.28 $41.84 1,604,736
2021-12-22 $42.59 $42.61 $42.40 $42.59 $42.15 1,450,555
2021-12-21 $42.14 $42.44 $42.01 $42.43 $41.99 3,248,608
2021-12-20 $42.84 $42.93 $42.54 $42.58 $42.14 2,313,977
2021-12-17 $42.77 $42.92 $42.71 $42.84 $42.39 3,315,154
2021-12-16 $42.41 $42.70 $42.39 $42.49 $41.99 4,090,568
2021-12-15 $42.55 $42.86 $42.43 $42.48 $41.98 3,118,384
2021-12-14 $42.75 $42.91 $42.49 $42.84 $42.33 1,721,733
2021-12-13 $42.77 $43.00 $42.74 $42.92 $42.41 3,391,587
2021-12-10 $42.64 $42.72 $42.36 $42.36 $41.86 2,154,713
2021-12-09 $42.48 $42.61 $42.24 $42.46 $41.96 9,476,376
2021-12-08 $42.74 $42.74 $42.21 $42.21 $41.71 3,200,400
2021-12-07 $43.05 $43.26 $42.83 $42.85 $42.34 3,114,370
2021-12-06 $43.67 $43.74 $43.11 $43.17 $42.66 3,232,306
2021-12-03 $43.03 $43.95 $42.95 $43.72 $43.20 4,935,013
2021-12-02 $43.36 $43.39 $43.00 $43.26 $42.75 2,023,958
2021-12-01 $42.72 $43.25 $42.55 $43.22 $42.71 4,130,523
2021-11-30 $42.84 $43.17 $42.70 $43.08 $42.51 4,292,890
2021-11-29 $42.18 $42.53 $42.15 $42.45 $41.89 3,664,376
2021-11-26 $42.32 $42.84 $42.23 $42.76 $42.20 3,718,596
2021-11-24 $41.28 $41.78 $41.24 $41.77 $41.22 3,194,414
2021-11-23 $41.57 $41.60 $41.17 $41.18 $40.64 2,314,822
2021-11-22 $41.97 $42.03 $41.61 $41.73 $41.18 1,671,506
2021-11-19 $42.03 $42.29 $42.01 $42.22 $41.66 2,874,373
2021-11-18 $41.61 $41.84 $41.59 $41.81 $41.26 1,240,110
2021-11-17 $41.21 $41.67 $41.19 $41.67 $41.12 2,640,585
2021-11-16 $41.53 $41.70 $41.29 $41.37 $40.83 6,987,164
2021-11-15 $41.86 $41.87 $41.39 $41.45 $40.90 2,854,659
2021-11-12 $42.15 $42.27 $41.81 $41.97 $41.42 1,855,317
2021-11-11 $42.25 $42.31 $42.09 $42.11 $41.56 815,054
2021-11-10 $42.89 $42.90 $41.84 $42.20 $41.64 5,575,279
2021-11-09 $42.87 $43.13 $42.84 $42.91 $42.35 4,975,370
2021-11-08 $42.44 $42.49 $42.30 $42.43 $41.87 1,892,811
2021-11-05 $42.32 $42.60 $42.20 $42.52 $41.96 2,481,805
2021-11-04 $41.60 $42.01 $41.59 $41.92 $41.37 3,529,192
2021-11-03 $42.11 $42.15 $41.51 $41.52 $40.97 4,597,876
2021-11-02 $41.75 $42.04 $41.74 $41.91 $41.36 1,373,394
2021-11-01 $41.52 $41.80 $41.50 $41.72 $41.17 4,040,407
2021-10-29 $41.72 $42.13 $41.69 $42.04 $41.43 11,150,564
2021-10-28 $42.07 $42.25 $41.87 $41.95 $41.34 2,821,395
2021-10-27 $41.79 $42.25 $41.65 $42.12 $41.51 3,775,088
2021-10-26 $41.30 $41.43 $41.06 $41.43 $40.83 1,561,528
2021-10-25 $41.06 $41.22 $41.04 $41.11 $40.51 1,656,311
2021-10-22 $41.00 $41.24 $40.93 $41.17 $40.57 3,820,562
2021-10-21 $40.87 $40.91 $40.67 $40.76 $40.17 2,792,191
2021-10-20 $40.93 $41.06 $40.75 $40.81 $40.22 2,851,632
2021-10-19 $41.32 $41.33 $41.04 $41.06 $40.46 1,579,057
2021-10-18 $41.41 $41.67 $41.29 $41.60 $40.99 1,607,676
2021-10-15 $41.44 $41.46 $41.30 $41.45 $40.85 1,510,305
2021-10-14 $41.56 $41.71 $41.44 $41.69 $41.08 3,165,274
2021-10-13 $41.34 $41.59 $41.33 $41.54 $40.93 9,144,217
2021-10-12 $40.82 $41.18 $40.78 $41.17 $40.57 3,332,548
2021-10-11 $40.53 $40.61 $40.50 $40.52 $39.93 493,173
2021-10-08 $40.72 $40.73 $40.52 $40.63 $40.04 1,963,444
2021-10-07 $40.96 $41.00 $40.81 $40.89 $40.29 2,415,984
2021-10-06 $41.25 $41.38 $41.20 $41.29 $40.69 3,279,732
2021-10-05 $41.37 $41.38 $41.05 $41.09 $40.49 3,399,217
2021-10-04 $41.35 $41.58 $41.22 $41.47 $40.87 5,057,554
2021-10-01 $41.41 $41.57 $41.25 $41.55 $40.94 2,883,198
2021-09-30 $41.22 $41.34 $41.11 $41.29 $40.63 5,553,804
2021-09-29 $41.41 $41.58 $41.11 $41.30 $40.64 3,435,340
2021-09-28 $41.28 $41.49 $41.10 $41.23 $40.57 5,742,225
2021-09-27 $41.76 $41.98 $41.72 $41.83 $41.16 7,183,798
2021-09-24 $42.22 $42.22 $41.94 $42.00 $41.33 2,959,176
2021-09-23 $42.93 $42.94 $42.37 $42.38 $41.70 2,006,862
2021-09-22 $43.03 $43.30 $42.95 $43.27 $42.58 2,584,397
2021-09-21 $43.00 $43.09 $42.88 $43.06 $42.37 2,175,557
2021-09-20 $42.99 $43.19 $42.88 $43.11 $42.42 3,069,156
2021-09-17 $42.60 $42.64 $42.47 $42.60 $41.92 1,396,294
2021-09-16 $42.74 $42.95 $42.69 $42.81 $42.13 9,572,071
2021-09-15 $43.17 $43.17 $42.82 $42.99 $42.30 1,878,599
2021-09-14 $42.78 $43.26 $42.73 $43.15 $42.46 3,685,990
2021-09-13 $42.58 $42.71 $42.57 $42.68 $42.00 1,637,974
2021-09-10 $42.56 $42.62 $42.35 $42.42 $41.74 5,801,435
2021-09-09 $42.35 $42.83 $42.28 $42.79 $42.11 1,988,536
2021-09-08 $42.22 $42.37 $42.15 $42.30 $41.63 2,985,615
2021-09-07 $42.13 $42.18 $41.95 $42.04 $41.37 4,383,577
2021-09-03 $42.37 $42.45 $42.30 $42.38 $41.70 3,767,947
2021-09-02 $42.66 $42.73 $42.53 $42.72 $42.04 1,243,483
2021-09-01 $42.65 $42.69 $42.45 $42.55 $41.87 2,201,734
2021-08-31 $42.77 $42.88 $42.45 $42.59 $41.85 3,490,277
2021-08-30 $42.58 $42.84 $42.56 $42.82 $42.08 2,206,849
2021-08-27 $42.47 $42.70 $42.40 $42.70 $41.96 4,273,533
2021-08-26 $42.32 $42.46 $42.19 $42.45 $41.71 6,009,648
2021-08-25 $42.65 $42.69 $42.22 $42.35 $41.61 2,063,603
2021-08-24 $42.80 $42.88 $42.68 $42.68 $41.94 3,094,310
2021-08-23 $42.92 $43.00 $42.85 $42.98 $42.23 2,911,991
2021-08-20 $43.02 $43.09 $42.90 $43.01 $42.26 2,182,406
2021-08-19 $42.94 $42.99 $42.82 $42.99 $42.24 2,296,919
2021-08-18 $42.53 $42.72 $42.45 $42.69 $41.95 2,268,913
2021-08-17 $42.56 $42.73 $42.52 $42.58 $41.84 1,815,438
2021-08-16 $42.65 $42.87 $42.56 $42.58 $41.84 1,516,447
2021-08-13 $42.03 $42.47 $42.02 $42.47 $41.73 1,219,549
2021-08-12 $41.82 $41.91 $41.64 $41.86 $41.13 1,837,944
2021-08-11 $41.91 $42.13 $41.72 $41.92 $41.19 1,536,825
2021-08-10 $42.21 $42.21 $41.94 $41.96 $41.23 8,503,576
2021-08-09 $42.37 $42.48 $42.12 $42.14 $41.41 3,094,899
2021-08-06 $42.41 $42.53 $42.25 $42.28 $41.55 1,565,940
2021-08-05 $43.07 $43.11 $42.88 $42.94 $42.19 1,267,992
2021-08-04 $43.29 $43.37 $42.80 $43.15 $42.40 2,227,770
2021-08-03 $43.08 $43.20 $42.98 $43.07 $42.32 1,750,025
2021-08-02 $42.73 $43.20 $42.66 $43.04 $42.29 2,857,880
2021-07-30 $42.64 $42.79 $42.62 $42.74 $41.94 1,890,676
2021-07-29 $42.52 $42.65 $42.47 $42.54 $41.74 1,834,282
2021-07-28 $42.51 $42.78 $42.39 $42.77 $41.97 4,392,836
2021-07-27 $42.70 $42.79 $42.60 $42.77 $41.97 2,420,974
2021-07-26 $42.58 $42.61 $42.30 $42.35 $41.56 1,046,784
2021-07-23 $42.28 $42.50 $42.28 $42.46 $41.66 1,269,933
2021-07-22 $42.33 $42.81 $42.33 $42.72 $41.92 2,085,199
2021-07-21 $42.37 $42.46 $42.13 $42.35 $41.56 1,720,986
2021-07-20 $43.54 $43.59 $42.81 $42.88 $42.08 2,247,928
2021-07-19 $43.12 $43.38 $43.03 $43.25 $42.44 2,653,377
2021-07-16 $42.12 $42.41 $42.12 $42.38 $41.59 4,515,036
2021-07-15 $42.30 $42.47 $42.05 $42.43 $41.63 3,707,208
2021-07-14 $41.77 $42.02 $41.72 $42.00 $41.21 1,486,582
2021-07-13 $42.00 $42.17 $41.40 $41.56 $40.78 3,258,862
2021-07-12 $42.07 $42.10 $41.82 $41.86 $41.07 1,566,973
2021-07-09 $42.00 $42.03 $41.90 $41.91 $41.12 1,912,658
2021-07-08 $42.55 $42.71 $42.36 $42.48 $41.68 2,161,593
2021-07-07 $42.18 $42.46 $42.10 $42.31 $41.52 2,002,634
2021-07-06 $41.68 $42.02 $41.68 $41.95 $41.16 1,941,981
2021-07-02 $41.27 $41.47 $41.23 $41.47 $40.69 1,383,583
2021-07-01 $41.20 $41.29 $41.07 $41.23 $40.46 2,067,906
2021-06-30 $41.30 $41.47 $41.23 $41.30 $40.47 3,029,942
2021-06-29 $40.97 $41.14 $40.96 $41.13 $40.30 1,468,832
2021-06-28 $40.87 $41.16 $40.87 $41.06 $40.23 2,203,827
2021-06-25 $41.00 $41.04 $40.50 $40.68 $39.86 4,556,192
2021-06-24 $41.04 $41.18 $41.03 $41.07 $40.24 1,241,826
2021-06-23 $40.98 $41.08 $40.88 $41.01 $40.18 1,585,798
2021-06-22 $40.71 $41.13 $40.71 $41.10 $40.27 1,246,482
2021-06-21 $41.30 $41.32 $40.94 $41.03 $40.20 1,589,184
2021-06-18 $41.25 $41.73 $41.22 $41.66 $40.82 3,945,958
2021-06-17 $40.61 $41.43 $40.56 $40.93 $40.10 2,249,605
2021-06-16 $40.52 $40.59 $40.17 $40.36 $39.55 1,849,371
2021-06-15 $40.35 $40.43 $40.28 $40.42 $39.60 4,312,177
2021-06-14 $40.68 $40.69 $40.40 $40.46 $39.64 1,293,584
2021-06-11 $40.75 $40.78 $40.64 $40.76 $39.94 914,157
2021-06-10 $40.35 $40.83 $40.31 $40.82 $40.00 1,488,353
2021-06-09 $40.60 $40.71 $40.47 $40.57 $39.75 1,062,569
2021-06-08 $40.31 $40.32 $40.21 $40.23 $39.42 931,593
2021-06-07 $40.03 $40.06 $39.95 $40.00 $39.19 705,416
2021-06-04 $39.73 $40.11 $39.73 $40.10 $39.29 1,198,484
2021-06-03 $39.73 $39.73 $39.54 $39.58 $38.78 1,190,769
2021-06-02 $39.72 $39.80 $39.68 $39.73 $38.93 493,858
2021-06-01 $39.56 $39.66 $39.39 $39.64 $38.84 910,664
2021-05-28 $39.75 $39.95 $39.70 $39.73 $38.87 939,557
2021-05-27 $39.74 $39.79 $39.60 $39.78 $38.92 1,021,586
2021-05-26 $40.05 $40.12 $39.86 $39.95 $39.08 1,197,737
2021-05-25 $39.77 $40.02 $39.77 $40.02 $39.15 796,873
2021-05-24 $39.60 $39.76 $39.59 $39.65 $38.79 840,721
2021-05-21 $39.51 $39.53 $39.36 $39.52 $38.66 1,011,865
2021-05-20 $39.25 $39.45 $39.24 $39.39 $38.54 1,152,774
2021-05-19 $39.21 $39.42 $38.96 $39.08 $38.23 5,989,223
2021-05-18 $39.16 $39.22 $39.08 $39.19 $38.34 1,371,276
2021-05-17 $39.29 $39.38 $39.21 $39.27 $38.42 1,189,821
2021-05-14 $39.21 $39.37 $39.13 $39.36 $38.51 4,427,020
2021-05-13 $39.06 $39.19 $38.98 $39.03 $38.18 2,626,883
2021-05-12 $39.27 $39.30 $38.91 $38.98 $38.13 3,600,634
2021-05-11 $39.45 $39.51 $39.31 $39.39 $38.54 6,453,411
2021-05-10 $39.90 $39.97 $39.57 $39.61 $38.75 2,343,052
2021-05-07 $40.20 $40.33 $39.87 $39.96 $39.09 4,748,295
2021-05-06 $39.96 $40.23 $39.95 $40.13 $39.26 1,043,596
2021-05-05 $39.89 $40.13 $39.89 $40.07 $39.20 584,763
2021-05-04 $40.03 $40.22 $39.94 $40.01 $39.14 2,982,648
2021-05-03 $39.81 $40.08 $39.71 $39.78 $38.92 2,596,004
2021-04-30 $39.77 $39.85 $39.63 $39.82 $38.90 3,124,747
2021-04-29 $39.48 $39.73 $39.39 $39.71 $38.79 1,092,951
2021-04-28 $39.80 $39.88 $39.63 $39.85 $38.93 1,867,314
2021-04-27 $40.05 $40.12 $39.77 $39.80 $38.88 2,578,608
2021-04-26 $40.21 $40.31 $40.14 $40.15 $39.22 1,175,996
2021-04-23 $40.26 $40.29 $40.04 $40.19 $39.26 1,264,385
2021-04-22 $40.18 $40.28 $39.95 $40.26 $39.33 1,390,846
2021-04-21 $40.05 $40.15 $39.92 $40.11 $39.18 1,018,595
2021-04-20 $39.74 $40.10 $39.74 $40.03 $39.10 957,528
2021-04-19 $39.81 $39.97 $39.77 $39.86 $38.94 4,598,118
2021-04-16 $39.88 $40.09 $39.85 $39.96 $39.03 1,283,833
2021-04-15 $40.02 $40.42 $40.01 $40.22 $39.29 1,676,546
2021-04-14 $39.61 $39.67 $39.49 $39.62 $38.70 1,311,388
2021-04-13 $39.43 $39.73 $39.40 $39.73 $38.81 2,759,962
2021-04-12 $39.46 $39.49 $39.36 $39.46 $38.55 1,015,655
2021-04-09 $39.47 $39.66 $39.36 $39.49 $38.58 1,750,837
2021-04-08 $39.43 $39.62 $39.43 $39.62 $38.70 777,740
2021-04-07 $39.44 $39.62 $39.30 $39.31 $38.40 1,041,753
2021-04-06 $39.36 $39.59 $39.32 $39.56 $38.64 1,702,293
2021-04-05 $39.20 $39.31 $39.03 $39.29 $38.38 2,008,139
2021-04-01 $39.21 $39.49 $39.13 $39.47 $38.56 5,258,301
2021-03-31 $39.13 $39.21 $38.78 $38.98 $38.02 5,138,266
2021-03-30 $38.88 $39.20 $38.79 $39.12 $38.16 2,075,911
2021-03-29 $39.29 $39.30 $38.80 $38.94 $37.98 1,161,795
2021-03-26 $39.18 $39.41 $39.13 $39.25 $38.29 1,293,870
2021-03-25 $39.72 $39.79 $39.38 $39.41 $38.44 7,392,067
2021-03-24 $39.37 $39.71 $39.34 $39.69 $38.71 14,853,275
2021-03-23 $39.22 $39.50 $39.11 $39.48 $38.51 1,570,589
2021-03-22 $38.97 $39.17 $38.89 $39.13 $38.17 4,117,839
2021-03-19 $38.51 $38.74 $38.45 $38.73 $37.78 1,452,049
2021-03-18 $38.32 $38.64 $38.29 $38.50 $37.55 1,798,657
2021-03-17 $38.82 $38.93 $38.57 $38.88 $37.92 2,413,740
2021-03-16 $39.33 $39.36 $39.00 $39.17 $38.21 1,672,550
2021-03-15 $39.20 $39.36 $39.17 $39.28 $38.31 1,960,518
2021-03-12 $39.15 $39.17 $38.95 $39.09 $38.13 1,957,236
2021-03-11 $39.91 $39.98 $39.75 $39.90 $38.92 1,804,640
2021-03-10 $40.08 $40.19 $39.95 $40.14 $39.15 2,547,528
2021-03-09 $39.97 $40.10 $39.88 $40.08 $39.09 1,629,462
2021-03-08 $39.83 $39.84 $39.56 $39.56 $38.59 1,951,982
2021-03-05 $39.65 $39.97 $39.61 $39.87 $38.89 2,267,577
2021-03-04 $40.07 $40.16 $39.62 $39.80 $38.82 2,861,994
2021-03-03 $40.02 $40.22 $39.86 $40.07 $39.09 2,434,938
2021-03-02 $40.29 $40.51 $40.26 $40.49 $39.49 2,296,917
2021-03-01 $40.37 $40.55 $40.20 $40.48 $39.48 5,888,177
2021-02-26 $40.36 $41.07 $40.09 $41.06 $40.00 5,541,529
2021-02-25 $40.10 $40.21 $39.29 $39.77 $38.74 6,002,682
2021-02-24 $40.08 $40.56 $40.02 $40.48 $39.43 1,724,031
2021-02-23 $40.66 $40.92 $40.55 $40.73 $39.68 2,122,254
2021-02-22 $41.05 $41.25 $40.71 $40.84 $39.79 1,606,159
2021-02-19 $41.34 $41.41 $41.02 $41.13 $40.07 1,650,987
2021-02-18 $41.50 $41.75 $41.41 $41.67 $40.59 1,467,164
2021-02-17 $41.83 $41.95 $41.56 $41.80 $40.72 2,514,253
2021-02-16 $41.66 $41.77 $41.49 $41.58 $40.51 1,726,680
2021-02-12 $42.31 $42.43 $42.15 $42.18 $41.09 1,324,459
2021-02-11 $42.86 $42.90 $42.61 $42.66 $41.56 2,679,089
2021-02-10 $42.74 $42.90 $42.72 $42.88 $41.77 1,505,006
2021-02-09 $42.74 $42.86 $42.58 $42.62 $41.52 4,092,386
2021-02-08 $42.50 $42.76 $42.43 $42.60 $41.50 1,687,490
2021-02-05 $42.71 $42.84 $42.41 $42.42 $41.32 3,052,210
2021-02-04 $42.75 $42.84 $42.66 $42.77 $41.67 1,253,137
2021-02-03 $43.09 $43.14 $42.87 $42.88 $41.77 689,901
2021-02-02 $43.18 $43.28 $43.12 $43.27 $42.15 654,617
2021-02-01 $43.44 $43.61 $43.38 $43.53 $42.41 1,006,841
2021-01-29 $43.39 $43.67 $43.34 $43.54 $42.36 2,998,126
2021-01-28 $43.91 $43.93 $43.58 $43.80 $42.61 935,720
2021-01-27 $44.09 $44.22 $43.96 $44.04 $42.84 762,923
2021-01-26 $43.82 $43.96 $43.78 $43.92 $42.73 974,981
2021-01-25 $43.73 $43.99 $43.71 $43.97 $42.78 819,693
2021-01-22 $43.47 $43.53 $43.37 $43.49 $42.31 719,279
2021-01-21 $43.37 $43.46 $43.28 $43.37 $42.19 634,022
2021-01-20 $43.53 $43.66 $43.47 $43.66 $42.48 832,803
2021-01-19 $43.42 $43.64 $43.40 $43.63 $42.45 1,064,520
2021-01-15 $43.57 $43.63 $43.39 $43.50 $42.32 1,440,599
2021-01-14 $43.68 $43.69 $43.20 $43.33 $42.15 2,768,319
2021-01-13 $43.45 $43.82 $43.42 $43.71 $42.52 2,736,613
2021-01-12 $43.20 $43.40 $42.96 $43.25 $42.08 6,845,328
2021-01-11 $43.25 $43.31 $43.13 $43.28 $42.11 2,555,016
2021-01-08 $43.41 $43.52 $43.17 $43.37 $42.19 3,782,546
2021-01-07 $43.48 $43.58 $43.35 $43.50 $42.32 1,839,224
2021-01-06 $44.06 $44.06 $43.63 $43.87 $42.68 1,749,727
2021-01-05 $44.91 $44.91 $44.55 $44.76 $43.55 1,151,399
2021-01-04 $44.80 $45.23 $44.78 $45.06 $43.84 838,696
2020-12-31 $45.02 $45.20 $45.02 $45.13 $43.91 3,729,208
2020-12-30 $44.86 $45.06 $44.83 $45.05 $43.83 1,044,845
2020-12-29 $44.73 $44.99 $44.73 $44.97 $43.75 633,859
2020-12-28 $44.73 $45.03 $44.67 $45.01 $43.79 658,897
2020-12-24 $44.90 $45.03 $44.87 $45.00 $43.78 453,048
2020-12-23 $44.80 $44.83 $44.48 $44.82 $43.60 1,255,881
2020-12-22 $45.07 $45.14 $44.94 $45.13 $43.91 692,190
2020-12-21 $44.95 $45.01 $44.76 $44.92 $43.70 3,007,516
2020-12-18 $44.95 $45.02 $44.69 $44.74 $43.53 594,949
2020-12-17 $45.27 $45.37 $44.82 $44.92 $43.65 1,306,632
2020-12-16 $44.81 $45.17 $44.77 $45.05 $43.77 859,729
2020-12-15 $45.15 $45.31 $45.02 $45.16 $43.88 764,584
2020-12-14 $45.05 $45.39 $44.95 $45.29 $44.01 708,711
2020-12-11 $45.37 $45.58 $45.30 $45.42 $44.13 631,646
2020-12-10 $45.00 $45.28 $44.89 $45.25 $43.97 919,318
2020-12-09 $44.80 $45.02 $44.66 $44.87 $43.60 1,521,047
2020-12-08 $45.07 $45.22 $44.99 $45.02 $43.74 844,425
2020-12-07 $44.75 $44.90 $44.71 $44.81 $43.54 868,599
2020-12-04 $44.55 $44.59 $44.32 $44.43 $43.17 1,539,033
2020-12-03 $44.91 $45.16 $44.82 $45.08 $43.80 1,645,554
2020-12-02 $44.90 $44.92 $44.52 $44.73 $43.46 1,044,505
2020-12-01 $45.36 $45.40 $44.85 $45.08 $43.80 1,576,566
2020-11-30 $45.77 $45.91 $45.71 $45.78 $44.43 670,551
2020-11-27 $45.66 $45.85 $45.66 $45.83 $44.48 603,598
2020-11-25 $45.57 $45.74 $45.40 $45.43 $44.09 858,308
2020-11-24 $45.76 $45.77 $45.50 $45.55 $44.21 3,504,182
2020-11-23 $45.98 $46.03 $45.84 $45.97 $44.61 979,158
2020-11-20 $45.90 $46.19 $45.88 $46.17 $44.81 875,244
2020-11-19 $45.77 $45.97 $45.72 $45.78 $44.43 703,623
2020-11-18 $45.62 $45.64 $45.30 $45.55 $44.21 1,008,522
2020-11-17 $45.42 $45.53 $45.38 $45.44 $44.10 631,226
2020-11-16 $45.14 $45.29 $45.11 $45.14 $43.81 733,040
2020-11-13 $45.30 $45.36 $45.20 $45.25 $43.91 880,120
2020-11-12 $44.91 $45.33 $44.87 $45.32 $43.98 2,612,677
2020-11-11 $44.38 $44.66 $44.38 $44.62 $43.30 2,070,110
2020-11-10 $44.36 $44.61 $44.32 $44.46 $43.15 1,858,186
2020-11-09 $44.67 $44.71 $44.30 $44.70 $43.38 2,578,031
2020-11-06 $45.65 $45.74 $45.48 $45.62 $44.27 538,556
2020-11-05 $46.21 $46.25 $45.93 $46.14 $44.78 930,282
2020-11-04 $46.22 $46.37 $45.93 $46.06 $44.70 1,885,675
2020-11-03 $45.19 $45.21 $44.96 $45.13 $43.80 585,166
2020-11-02 $45.40 $45.54 $45.31 $45.38 $44.04 2,370,009
2020-10-30 $45.51 $45.61 $45.10 $45.13 $43.74 1,909,914
2020-10-29 $45.98 $46.02 $45.38 $45.57 $44.17 2,782,090
2020-10-28 $46.17 $46.20 $45.86 $46.01 $44.59 614,185
2020-10-27 $45.85 $45.99 $45.78 $45.96 $44.55 871,185
2020-10-26 $45.57 $45.80 $45.53 $45.66 $44.26 472,994
2020-10-23 $44.92 $45.31 $44.92 $45.26 $43.87 798,904
2020-10-22 $45.33 $45.43 $45.00 $45.00 $43.62 560,764
2020-10-21 $45.47 $45.63 $45.36 $45.46 $44.06 624,591
2020-10-20 $45.77 $45.80 $45.52 $45.62 $44.22 742,411
2020-10-19 $45.94 $46.07 $45.82 $46.02 $44.60 506,370
2020-10-16 $46.24 $46.44 $46.12 $46.21 $44.79 530,006
2020-10-15 $46.63 $46.68 $46.25 $46.32 $44.90 821,894
2020-10-14 $46.46 $46.55 $46.34 $46.36 $44.93 617,591
2020-10-13 $46.12 $46.31 $46.12 $46.29 $44.87 696,260
2020-10-12 $45.94 $45.99 $45.83 $45.95 $44.54 244,194
2020-10-09 $45.67 $45.88 $45.50 $45.83 $44.42 897,025
2020-10-08 $45.78 $45.87 $45.72 $45.86 $44.45 586,030
2020-10-07 $45.67 $45.92 $45.50 $45.60 $44.20 845,226
2020-10-06 $45.60 $46.18 $45.45 $45.92 $44.51 1,110,262
2020-10-05 $46.08 $46.08 $45.68 $45.70 $44.29 1,549,412
2020-10-02 $46.80 $46.81 $46.41 $46.57 $45.14 2,137,757
2020-10-01 $46.47 $46.84 $46.40 $46.75 $45.31 2,204,657
2020-09-30 $46.89 $46.91 $46.51 $46.74 $45.25 1,317,749
2020-09-29 $47.15 $47.25 $47.08 $47.14 $45.63 335,894
2020-09-28 $47.17 $47.17 $47.03 $47.09 $45.59 1,518,552
2020-09-25 $47.21 $47.30 $47.11 $47.21 $45.70 597,544
2020-09-24 $47.16 $47.21 $47.08 $47.21 $45.70 561,090
2020-09-23 $47.00 $47.06 $46.78 $47.06 $45.56 2,628,350
2020-09-22 $47.02 $47.14 $46.88 $46.99 $45.49 417,574
2020-09-21 $47.16 $47.29 $46.94 $47.01 $45.51 602,968
2020-09-18 $46.93 $46.96 $46.73 $46.78 $45.29 1,810,846
2020-09-17 $47.17 $47.18 $46.86 $46.95 $45.45 747,923
2020-09-16 $47.14 $47.15 $46.64 $46.82 $45.32 576,781
2020-09-15 $46.94 $47.03 $46.85 $46.95 $45.45 500,983
2020-09-14 $47.13 $47.19 $46.97 $47.04 $45.54 472,743
2020-09-11 $46.98 $47.05 $46.93 $47.04 $45.54 631,571
2020-09-10 $46.46 $46.99 $46.36 $46.95 $45.45 1,207,352
2020-09-09 $46.91 $46.96 $46.56 $46.71 $45.22 1,675,046
2020-09-08 $47.01 $47.24 $46.84 $46.86 $45.36 495,867
2020-09-04 $47.04 $47.09 $46.49 $46.59 $45.10 892,680
2020-09-03 $47.40 $47.81 $47.31 $47.46 $45.94 608,816
2020-09-02 $46.76 $47.34 $46.76 $47.32 $45.81 3,000,241
2020-09-01 $46.32 $46.93 $46.15 $46.90 $45.40 1,900,317
2020-08-31 $46.26 $46.71 $46.26 $46.43 $44.89 548,084
2020-08-28 $46.33 $46.38 $46.01 $46.15 $44.62 413,411
2020-08-27 $47.15 $47.15 $46.16 $46.19 $44.66 795,952
2020-08-26 $46.96 $47.01 $46.73 $46.95 $45.39 672,541
2020-08-25 $47.01 $47.21 $46.87 $47.12 $45.56 448,035
2020-08-24 $47.56 $47.73 $47.44 $47.46 $45.88 612,936
2020-08-21 $47.44 $47.57 $47.23 $47.55 $45.97 356,380
2020-08-20 $47.35 $47.39 $47.20 $47.29 $45.72 344,183
2020-08-19 $47.29 $47.37 $46.76 $46.89 $45.33 1,429,619
2020-08-18 $47.04 $47.18 $46.96 $47.16 $45.59 385,188
2020-08-17 $46.92 $47.06 $46.79 $46.83 $45.27 963,619
2020-08-14 $46.86 $46.97 $46.71 $46.71 $45.16 342,411
2020-08-13 $47.27 $47.35 $46.69 $46.88 $45.32 487,960
2020-08-12 $47.40 $47.49 $47.19 $47.36 $45.79 2,541,975
2020-08-11 $47.80 $47.89 $47.43 $47.80 $46.21 879,674
2020-08-10 $48.62 $48.65 $48.32 $48.32 $46.72 396,536
2020-08-07 $48.91 $48.98 $48.46 $48.53 $46.92 1,453,216
2020-08-06 $48.93 $49.19 $48.75 $48.86 $47.24 469,768
2020-08-05 $48.58 $48.73 $48.49 $48.58 $46.97 231,738
2020-08-04 $48.79 $49.01 $48.79 $48.99 $47.36 433,405
2020-08-03 $48.37 $48.58 $48.30 $48.56 $46.95 552,751
2020-07-31 $48.64 $48.98 $48.57 $48.86 $47.18 569,310
2020-07-30 $48.86 $48.93 $48.79 $48.90 $47.21 291,112
2020-07-29 $48.61 $48.68 $48.34 $48.58 $46.91 370,023
2020-07-28 $48.46 $48.68 $48.43 $48.66 $46.98 301,863
2020-07-27 $48.65 $48.65 $48.30 $48.33 $46.66 404,291
2020-07-24 $48.32 $48.55 $48.28 $48.53 $46.86 526,478
2020-07-23 $48.31 $48.55 $48.17 $48.51 $46.84 603,404
2020-07-22 $48.09 $48.16 $47.95 $47.99 $46.34 617,796
2020-07-21 $47.85 $47.96 $47.80 $47.85 $46.20 336,675
2020-07-20 $47.88 $47.93 $47.71 $47.82 $46.17 299,803
2020-07-17 $47.85 $47.86 $47.62 $47.71 $46.07 1,392,752
2020-07-16 $47.88 $47.97 $47.78 $47.80 $46.15 229,318
2020-07-15 $47.47 $47.73 $47.44 $47.59 $45.95 302,292
2020-07-14 $48.03 $48.05 $47.76 $47.79 $46.14 315,627
2020-07-13 $47.36 $47.75 $47.28 $47.73 $46.08 303,174
2020-07-10 $48.05 $48.09 $47.54 $47.58 $45.94 507,932
2020-07-09 $47.14 $47.89 $47.12 $47.81 $46.16 430,286
2020-07-08 $47.02 $47.20 $46.92 $47.10 $45.48 296,163
2020-07-07 $46.77 $47.29 $46.72 $47.24 $45.61 454,101
2020-07-06 $46.50 $46.67 $46.35 $46.62 $45.01 689,265
2020-07-02 $46.59 $46.88 $46.46 $46.81 $45.20 604,887
2020-07-01 $46.60 $46.82 $46.44 $46.79 $45.18 1,160,740
2020-06-30 $47.29 $47.32 $46.81 $46.91 $45.23 1,754,828
2020-06-29 $47.20 $47.29 $47.07 $47.16 $45.47 411,430
2020-06-26 $47.00 $47.31 $47.00 $47.31 $45.62 596,495
2020-06-25 $47.00 $47.05 $46.79 $46.82 $45.15 304,455
2020-06-24 $46.27 $46.71 $46.27 $46.70 $45.03 556,202
2020-06-23 $46.25 $46.40 $46.16 $46.22 $44.57 294,082
2020-06-22 $46.75 $46.79 $46.42 $46.52 $44.86 240,266
2020-06-19 $46.10 $46.55 $46.10 $46.49 $44.83 568,170
2020-06-18 $46.43 $46.52 $46.31 $46.49 $44.83 564,885
2020-06-17 $45.91 $46.05 $45.68 $46.00 $44.35 215,920
2020-06-16 $45.69 $46.17 $45.48 $45.87 $44.23 4,427,436
2020-06-15 $46.94 $47.00 $46.44 $46.52 $44.86 508,916
2020-06-12 $46.53 $46.85 $46.42 $46.50 $44.84 625,516
2020-06-11 $46.73 $47.00 $46.59 $46.94 $45.26 679,804
2020-06-10 $45.62 $46.07 $45.58 $46.07 $44.42 628,403
2020-06-09 $45.55 $45.72 $45.35 $45.43 $43.81 825,729
2020-06-08 $44.47 $44.96 $44.47 $44.93 $43.32 470,726
2020-06-05 $44.37 $44.78 $43.95 $44.77 $43.17 988,372
2020-06-04 $45.51 $45.56 $45.07 $45.10 $43.49 756,996
2020-06-03 $45.92 $45.93 $45.55 $45.74 $44.10 808,686
2020-06-02 $46.34 $46.44 $46.21 $46.33 $44.67 722,535
2020-06-01 $46.45 $46.53 $46.30 $46.49 $44.83 1,167,769
2020-05-29 $46.59 $46.96 $46.51 $46.85 $45.11 561,107
2020-05-28 $46.42 $46.55 $46.32 $46.52 $44.79 346,435
2020-05-27 $46.64 $46.89 $46.58 $46.68 $44.94 472,520
2020-05-26 $46.92 $46.92 $46.66 $46.75 $45.01 1,320,188
2020-05-22 $47.13 $47.40 $47.13 $47.37 $45.61 167,010
2020-05-21 $47.16 $47.31 $47.03 $47.13 $45.38 373,413
2020-05-20 $46.74 $47.12 $46.65 $46.99 $45.24 268,610
2020-05-19 $46.50 $46.88 $46.50 $46.84 $45.10 240,495
2020-05-18 $47.19 $47.22 $46.51 $46.71 $44.97 673,058
2020-05-15 $48.11 $48.18 $47.60 $47.70 $45.93 219,462
2020-05-14 $47.85 $48.09 $47.79 $47.84 $46.06 232,356
2020-05-13 $47.22 $47.55 $47.19 $47.40 $45.64 295,125
2020-05-12 $46.71 $47.19 $46.71 $47.07 $45.32 381,511
2020-05-11 $46.90 $46.99 $46.45 $46.63 $44.90 261,116
2020-05-08 $47.07 $47.35 $46.87 $46.99 $45.24 318,807
2020-05-07 $46.81 $47.62 $46.80 $47.57 $45.80 329,973
2020-05-06 $46.76 $46.84 $46.41 $46.82 $45.08 682,951
2020-05-05 $47.38 $47.57 $47.29 $47.53 $45.76 477,960
2020-05-04 $47.86 $47.91 $47.63 $47.82 $46.04 731,183
2020-05-01 $47.91 $48.04 $47.61 $48.01 $46.22 857,318
2020-04-30 $48.25 $48.37 $47.67 $47.70 $45.86 1,495,498
2020-04-29 $48.43 $48.65 $48.04 $48.24 $46.38 323,187
2020-04-28 $48.17 $48.54 $48.14 $48.47 $46.60 1,481,586
2020-04-27 $48.50 $48.50 $47.87 $47.94 $46.09 1,055,713
2020-04-24 $48.46 $48.80 $48.45 $48.77 $46.89 322,640
2020-04-23 $48.49 $48.80 $48.46 $48.65 $46.77 389,929
2020-04-22 $48.52 $48.65 $48.20 $48.39 $46.52 317,278
2020-04-21 $49.05 $49.17 $48.77 $48.87 $46.98 1,000,942
2020-04-20 $48.10 $48.32 $48.00 $48.29 $46.43 2,406,169
2020-04-17 $48.46 $48.79 $47.78 $47.90 $46.05 2,008,181
2020-04-16 $48.33 $48.64 $48.33 $48.59 $46.72 546,863
2020-04-15 $47.66 $48.19 $47.66 $48.07 $46.22 856,455
2020-04-14 $46.82 $47.13 $46.76 $46.88 $45.07 799,265
2020-04-13 $47.02 $47.39 $46.90 $46.93 $45.12 982,131
2020-04-09 $46.93 $47.44 $46.89 $47.34 $45.51 1,409,484
2020-04-08 $47.16 $47.61 $47.01 $47.19 $45.37 490,975
2020-04-07 $47.11 $47.63 $46.87 $47.52 $45.69 1,132,482
2020-04-06 $47.72 $48.16 $47.62 $48.00 $46.15 1,391,403
2020-04-03 $48.11 $48.65 $48.08 $48.18 $46.32 356,484
2020-04-02 $48.16 $48.38 $47.89 $47.99 $46.14 685,815
2020-04-01 $48.40 $48.40 $47.50 $47.93 $46.08 744,107
2020-03-31 $47.32 $47.75 $46.38 $47.24 $45.35 1,519,241
2020-03-30 $48.13 $48.67 $47.45 $47.46 $45.56 634,288
2020-03-27 $47.22 $48.11 $47.13 $47.93 $46.01 1,312,412
2020-03-26 $46.61 $47.41 $46.43 $46.79 $44.91 884,327
2020-03-25 $46.73 $47.47 $46.17 $46.51 $44.65 4,122,478
2020-03-24 $46.65 $47.28 $45.90 $46.63 $44.76 2,255,795
2020-03-23 $44.76 $47.61 $44.76 $47.29 $45.39 1,662,133
2020-03-20 $43.92 $45.71 $43.74 $45.62 $43.79 2,973,196
2020-03-19 $42.13 $43.92 $41.91 $42.56 $40.85 2,955,492
2020-03-18 $43.83 $44.30 $40.10 $41.89 $40.21 2,338,414
2020-03-17 $46.64 $47.32 $43.84 $44.07 $42.30 783,769
2020-03-16 $45.55 $47.33 $45.17 $46.95 $45.07 2,134,497
2020-03-13 $44.40 $45.18 $43.45 $44.16 $42.39 4,689,579
2020-03-12 $46.51 $47.49 $44.67 $45.33 $43.51 2,931,811
2020-03-11 $47.49 $47.90 $44.77 $45.51 $43.69 1,388,222
2020-03-10 $48.48 $49.51 $46.69 $46.93 $45.05 1,643,673
2020-03-09 $51.00 $51.31 $49.13 $49.27 $47.29 3,218,115
2020-03-06 $47.92 $48.40 $46.97 $47.70 $45.79 2,211,262
2020-03-05 $45.00 $45.50 $44.96 $45.41 $43.59 617,926
2020-03-04 $44.80 $45.08 $44.24 $44.32 $42.54 1,453,028
2020-03-03 $44.10 $45.69 $43.52 $44.82 $43.02 1,669,876
2020-03-02 $44.46 $44.82 $44.06 $44.11 $42.34 3,898,026
2020-02-28 $44.25 $44.68 $44.17 $44.41 $42.56 2,537,726
2020-02-27 $43.75 $43.85 $43.24 $43.54 $41.73 1,101,718
2020-02-26 $42.97 $43.47 $42.89 $43.08 $41.29 932,453
2020-02-25 $43.05 $43.47 $43.03 $43.33 $41.53 717,082
2020-02-24 $43.21 $43.25 $42.99 $43.08 $41.29 2,131,245
2020-02-21 $42.37 $42.66 $42.32 $42.43 $40.66 791,969
2020-02-20 $41.87 $42.13 $41.87 $42.05 $40.30 496,681
2020-02-19 $41.64 $41.75 $41.59 $41.73 $39.99 774,117
2020-02-18 $41.67 $41.88 $41.57 $41.73 $39.99 399,242
2020-02-14 $41.50 $41.60 $41.42 $41.44 $39.72 737,201
2020-02-13 $41.17 $41.38 $41.11 $41.29 $39.57 529,036
2020-02-12 $41.14 $41.17 $41.03 $41.12 $39.41 415,320
2020-02-11 $41.46 $41.50 $41.30 $41.34 $39.62 972,735
2020-02-10 $41.62 $41.65 $41.50 $41.54 $39.81 308,246
2020-02-07 $41.35 $41.49 $41.28 $41.42 $39.70 280,211
2020-02-06 $40.80 $41.00 $40.76 $40.97 $39.27 311,387
2020-02-05 $40.85 $40.94 $40.73 $40.74 $39.05 432,137
2020-02-04 $41.29 $41.31 $41.05 $41.17 $39.46 419,199
2020-02-03 $41.58 $41.79 $41.34 $41.73 $39.99 1,359,612
2020-01-31 $41.63 $41.86 $41.62 $41.82 $40.01 1,260,020
2020-01-30 $41.57 $41.78 $41.41 $41.47 $39.67 274,414
2020-01-29 $41.15 $41.50 $41.15 $41.46 $39.66 290,951
2020-01-28 $41.30 $41.33 $40.99 $41.05 $39.27 453,391
2020-01-27 $41.28 $41.39 $41.18 $41.38 $39.59 477,321
2020-01-24 $40.60 $40.91 $40.56 $40.78 $39.01 2,303,415
2020-01-23 $40.43 $40.57 $40.42 $40.44 $38.69 601,949
2020-01-22 $40.12 $40.23 $40.09 $40.19 $38.45 930,160
2020-01-21 $39.85 $40.10 $39.85 $40.05 $38.31 328,873
2020-01-17 $39.50 $39.66 $39.45 $39.64 $37.92 879,319
2020-01-16 $39.95 $40.04 $39.83 $39.94 $38.21 708,071
2020-01-15 $40.03 $40.11 $39.91 $40.09 $38.35 857,069
2020-01-14 $39.69 $39.83 $39.67 $39.81 $38.09 376,559
2020-01-13 $39.59 $39.65 $39.45 $39.62 $37.90 658,991
2020-01-10 $39.53 $39.75 $39.51 $39.73 $38.01 842,494
2020-01-09 $39.09 $39.46 $39.03 $39.39 $37.68 429,822
2020-01-08 $39.62 $39.71 $39.15 $39.27 $37.57 634,502
2020-01-07 $39.69 $39.75 $39.52 $39.54 $37.83 347,112
2020-01-06 $40.07 $40.09 $39.67 $39.71 $37.99 1,039,280
2020-01-03 $39.67 $39.94 $39.59 $39.93 $38.20 935,791
2020-01-02 $39.29 $39.48 $39.24 $39.35 $37.65 1,525,584
2019-12-31 $39.11 $39.18 $38.81 $38.87 $37.19 2,700,324
2019-12-30 $39.04 $39.31 $38.96 $39.31 $37.61 523,941
2019-12-27 $39.46 $39.51 $39.42 $39.42 $37.71 155,650
2019-12-26 $39.32 $39.40 $39.20 $39.39 $37.68 242,274
2019-12-24 $39.03 $39.33 $39.02 $39.29 $37.59 164,056
2019-12-23 $39.29 $39.32 $39.06 $39.16 $37.46 419,920
2019-12-20 $39.09 $39.25 $39.03 $39.24 $37.54 544,366
2019-12-19 $39.14 $39.38 $39.07 $39.26 $37.49 785,290
2019-12-18 $39.44 $39.47 $39.15 $39.20 $37.43 395,701
2019-12-17 $39.66 $39.71 $39.41 $39.51 $37.73 262,412
2019-12-16 $39.73 $39.75 $39.47 $39.57 $37.78 265,632
2019-12-13 $39.64 $40.04 $39.42 $39.93 $38.13 594,103
2019-12-12 $39.93 $39.97 $39.25 $39.46 $37.68 371,245
2019-12-11 $39.98 $40.23 $39.97 $40.10 $38.29 289,185
2019-12-10 $39.95 $39.99 $39.75 $39.82 $38.02 267,092
2019-12-09 $39.90 $39.94 $39.79 $39.80 $38.00 162,876
2019-12-06 $39.64 $39.93 $39.58 $39.72 $37.93 982,229
2019-12-05 $39.83 $40.02 $39.79 $39.96 $38.16 502,446
2019-12-04 $40.29 $40.35 $39.96 $40.11 $38.30 399,612
2019-12-03 $40.18 $40.68 $40.18 $40.50 $38.67 626,313
2019-12-02 $39.66 $39.82 $39.61 $39.73 $37.94 555,446
2019-11-29 $40.33 $40.39 $40.12 $40.28 $38.39 767,659
2019-11-27 $40.37 $40.44 $40.32 $40.37 $38.48 253,721
2019-11-26 $40.46 $40.55 $40.45 $40.50 $38.60 522,165
2019-11-25 $40.27 $40.35 $40.25 $40.27 $38.38 152,698
2019-11-22 $40.23 $40.26 $40.10 $40.14 $38.26 484,091
2019-11-21 $40.11 $40.22 $39.96 $40.14 $38.26 202,079
2019-11-20 $40.17 $40.40 $40.14 $40.40 $38.51 188,872
2019-11-19 $39.73 $39.99 $39.73 $39.95 $38.08 569,247
2019-11-18 $39.69 $39.79 $39.62 $39.65 $37.79 909,436
2019-11-15 $39.48 $39.67 $39.47 $39.54 $37.69 1,007,477
2019-11-14 $39.59 $39.74 $39.54 $39.61 $37.75 322,608
2019-11-13 $39.28 $39.34 $39.13 $39.19 $37.35 346,998
2019-11-12 $38.86 $39.05 $38.74 $38.97 $37.14 4,600,276
2019-11-11 $38.83 $38.86 $38.70 $38.81 $36.99 159,474
2019-11-08 $38.82 $39.05 $38.73 $38.76 $36.94 498,642
2019-11-07 $39.17 $39.17 $38.64 $38.95 $37.12 804,280
2019-11-06 $39.63 $39.74 $39.46 $39.62 $37.76 2,947,351
2019-11-05 $39.42 $39.49 $39.28 $39.41 $37.56 1,247,109
2019-11-04 $39.91 $39.96 $39.78 $39.83 $37.96 423,740
2019-11-01 $40.41 $40.52 $40.14 $40.35 $38.46 803,453
2019-10-31 $40.33 $40.67 $40.33 $40.54 $38.57 485,656
2019-10-30 $39.60 $40.04 $39.60 $40.04 $38.09 245,673
2019-10-29 $39.56 $39.57 $39.42 $39.49 $37.57 207,260
2019-10-28 $39.55 $39.55 $39.37 $39.46 $37.54 772,968
2019-10-25 $40.06 $40.07 $39.73 $39.79 $37.85 345,198
2019-10-24 $40.10 $40.27 $39.94 $39.99 $38.04 226,854
2019-10-23 $40.19 $40.29 $40.04 $40.06 $38.11 445,306
2019-10-22 $40.05 $40.07 $39.82 $40.01 $38.06 272,039
2019-10-21 $39.82 $39.93 $39.73 $39.77 $37.83 323,942
2019-10-18 $40.15 $40.27 $40.06 $40.08 $38.13 169,077
2019-10-17 $40.04 $40.31 $40.02 $40.08 $38.13 215,854
2019-10-16 $40.11 $40.22 $40.04 $40.17 $38.22 300,639
2019-10-15 $40.42 $40.47 $40.08 $40.14 $38.19 293,499
2019-10-14 $40.34 $40.66 $40.34 $40.62 $38.64 130,071
2019-10-11 $40.46 $40.50 $40.14 $40.34 $38.38 1,147,367
2019-10-10 $41.09 $41.09 $40.69 $40.81 $38.82 720,785
2019-10-09 $41.50 $41.51 $41.27 $41.39 $39.38 936,258
2019-10-08 $41.85 $41.86 $41.52 $41.67 $39.64 4,614,795
2019-10-07 $41.66 $41.75 $41.53 $41.53 $39.51 1,658,161
2019-10-04 $41.67 $41.90 $41.66 $41.87 $39.83 868,169
2019-10-03 $41.32 $41.77 $41.32 $41.61 $39.59 2,844,216
2019-10-02 $41.18 $41.39 $41.12 $41.23 $39.22 565,288
2019-10-01 $40.53 $41.29 $40.51 $41.13 $39.13 1,883,554
2019-09-30 $40.75 $41.06 $40.73 $41.03 $38.96 1,902,558
2019-09-27 $40.87 $41.03 $40.80 $40.96 $38.89 315,372
2019-09-26 $40.86 $41.02 $40.76 $40.88 $38.82 497,687
2019-09-25 $41.14 $41.19 $40.55 $40.61 $38.56 727,519
2019-09-24 $40.90 $41.30 $40.88 $41.24 $39.16 291,047
2019-09-23 $40.81 $41.07 $40.68 $40.74 $38.69 381,118
2019-09-20 $40.42 $40.74 $40.32 $40.70 $38.65 282,763
2019-09-19 $40.39 $40.47 $40.21 $40.22 $38.19 978,819
2019-09-18 $40.20 $40.37 $40.08 $40.09 $38.07 798,199
2019-09-17 $39.76 $40.08 $39.66 $39.94 $37.93 467,082
2019-09-16 $39.57 $39.80 $39.43 $39.71 $37.71 2,066,095
2019-09-13 $39.72 $39.82 $39.21 $39.22 $37.24 14,131,800
2019-09-12 $40.62 $40.69 $39.94 $40.09 $38.07 578,367
2019-09-11 $40.29 $40.52 $40.29 $40.32 $38.29 309,324
2019-09-10 $41.00 $41.10 $40.37 $40.40 $38.36 830,800
2019-09-09 $41.25 $41.32 $41.08 $41.08 $39.01 1,089,633
2019-09-06 $41.64 $41.87 $41.63 $41.80 $39.69 1,258,686
2019-09-05 $41.79 $41.81 $41.29 $41.56 $39.46 677,808
2019-09-04 $42.03 $42.34 $42.02 $42.25 $40.12 571,006
2019-09-03 $42.19 $42.61 $42.03 $42.22 $40.09 6,628,750
2019-08-30 $42.06 $42.30 $41.98 $42.28 $40.07 369,106
2019-08-29 $42.25 $42.26 $41.94 $42.23 $40.02 736,773
2019-08-28 $42.65 $42.68 $42.36 $42.38 $40.17 302,244
2019-08-27 $42.03 $42.36 $42.02 $42.33 $40.12 375,632
2019-08-26 $41.86 $41.95 $41.68 $41.73 $39.55 3,235,955
2019-08-23 $41.17 $41.95 $41.17 $41.87 $39.68 400,233
2019-08-22 $41.32 $41.51 $41.18 $41.23 $39.08 257,942
2019-08-21 $41.53 $41.83 $41.44 $41.50 $39.33 308,709
2019-08-20 $41.71 $41.78 $41.57 $41.75 $39.57 546,917
2019-08-19 $41.21 $41.51 $41.19 $41.36 $39.20 700,495
2019-08-16 $41.92 $41.99 $41.57 $41.90 $39.71 1,180,572
2019-08-15 $41.87 $42.59 $41.78 $42.26 $40.05 595,668
2019-08-14 $41.65 $41.80 $41.54 $41.80 $39.62 1,140,000
2019-08-13 $41.27 $41.30 $40.79 $40.90 $38.76 1,021,122
2019-08-12 $40.67 $41.15 $40.64 $41.04 $38.90 3,730,173
2019-08-09 $40.40 $40.63 $40.17 $40.22 $38.12 1,326,958
2019-08-08 $39.96 $40.33 $39.66 $40.30 $38.19 1,827,173
2019-08-07 $40.89 $41.05 $40.16 $40.23 $38.13 1,381,620
2019-08-06 $39.70 $40.19 $39.68 $40.19 $38.09 602,830
2019-08-05 $39.71 $39.90 $39.57 $39.89 $37.81 725,513
2019-08-02 $39.00 $39.22 $38.93 $39.22 $37.17 1,559,448
2019-08-01 $38.35 $38.92 $38.34 $38.87 $36.84 1,102,082
2019-07-31 $37.90 $38.35 $37.90 $38.23 $36.16 632,891
2019-07-30 $37.98 $38.00 $37.82 $37.94 $35.88 1,653,452
2019-07-29 $37.93 $37.96 $37.81 $37.84 $35.79 534,541
2019-07-26 $37.88 $37.90 $37.77 $37.84 $35.79 289,470
2019-07-25 $37.75 $37.80 $37.57 $37.74 $35.69 344,179
2019-07-24 $37.88 $37.93 $37.83 $37.92 $35.86 318,665
2019-07-23 $37.87 $37.89 $37.69 $37.77 $35.72 360,543
2019-07-22 $38.12 $38.12 $37.90 $37.96 $35.90 517,708
2019-07-19 $37.85 $37.95 $37.83 $37.91 $35.85 409,748
2019-07-18 $37.84 $38.06 $37.77 $37.99 $35.93 425,852
2019-07-17 $37.70 $37.98 $37.70 $37.98 $35.92 512,381
2019-07-16 $37.47 $37.58 $37.41 $37.58 $35.54 731,799
2019-07-15 $37.54 $37.71 $37.54 $37.70 $35.66 630,619
2019-07-12 $37.39 $37.54 $37.33 $37.48 $35.45 521,816
2019-07-11 $37.80 $37.80 $37.34 $37.43 $35.40 521,432
2019-07-10 $38.09 $38.09 $37.84 $37.93 $35.87 370,423
2019-07-09 $38.18 $38.18 $38.01 $38.14 $36.07 683,939
2019-07-08 $38.26 $38.31 $38.13 $38.15 $36.08 400,283
2019-07-05 $38.13 $38.13 $37.88 $38.11 $36.04 757,593
2019-07-03 $38.41 $38.61 $38.39 $38.56 $36.47 308,373
2019-07-02 $38.15 $38.36 $38.10 $38.31 $36.23 1,003,781
2019-07-01 $38.12 $38.19 $37.85 $38.05 $35.99 1,411,176
2019-06-28 $38.15 $38.28 $38.10 $38.16 $36.02 1,523,078
2019-06-27 $38.08 $38.29 $37.99 $38.23 $36.08 745,244
2019-06-26 $38.19 $38.19 $37.96 $37.97 $35.84 511,514
2019-06-25 $38.22 $38.30 $38.20 $38.23 $36.08 417,741
2019-06-24 $38.02 $38.13 $38.00 $38.10 $35.96 639,068
2019-06-21 $38.13 $38.13 $37.80 $37.84 $35.71 704,525
2019-06-20 $38.23 $38.40 $38.17 $38.21 $36.06 1,545,485
2019-06-19 $37.93 $38.18 $37.86 $38.10 $35.96 530,459
2019-06-18 $38.17 $38.20 $37.96 $38.05 $35.91 789,505
2019-06-17 $37.82 $37.90 $37.73 $37.88 $35.75 3,170,667
2019-06-14 $37.72 $37.89 $37.72 $37.82 $35.69 1,195,368
2019-06-13 $37.65 $37.76 $37.64 $37.74 $35.62 436,110
2019-06-12 $37.51 $37.62 $37.50 $37.61 $35.50 419,714
2019-06-11 $37.51 $37.63 $37.49 $37.59 $35.48 368,369
2019-06-10 $37.61 $37.61 $37.50 $37.56 $35.45 860,806
2019-06-07 $37.92 $37.98 $37.81 $37.89 $35.76 2,087,657
2019-06-06 $37.67 $37.84 $37.48 $37.56 $35.45 706,704
2019-06-05 $37.55 $37.66 $37.45 $37.46 $35.36 1,846,866
2019-06-04 $37.81 $37.89 $37.57 $37.67 $35.55 1,913,996
2019-06-03 $37.93 $38.13 $37.84 $38.08 $35.94 14,348,663
2019-05-31 $37.66 $37.93 $37.63 $37.92 $35.71 1,846,118
2019-05-30 $37.22 $37.46 $37.10 $37.45 $35.27 457,256
2019-05-29 $37.31 $37.38 $37.13 $37.14 $34.98 1,673,550
2019-05-28 $36.93 $37.08 $36.87 $37.05 $34.89 2,033,351
2019-05-24 $36.72 $36.78 $36.66 $36.78 $34.64 365,308
2019-05-23 $36.51 $36.87 $36.51 $36.75 $34.61 524,002
2019-05-22 $36.19 $36.36 $36.19 $36.35 $34.23 483,582
2019-05-21 $36.17 $36.20 $36.08 $36.14 $34.03 682,881
2019-05-20 $36.31 $36.37 $36.17 $36.19 $34.08 632,737
2019-05-17 $36.35 $36.35 $36.19 $36.28 $34.17 251,617
2019-05-16 $36.21 $36.23 $36.15 $36.19 $34.08 494,774
2019-05-15 $36.36 $36.36 $36.22 $36.32 $34.20 396,026
2019-05-14 $36.14 $36.17 $36.06 $36.08 $33.98 334,125
2019-05-13 $36.09 $36.26 $36.06 $36.20 $34.09 2,216,078
2019-05-10 $35.96 $36.10 $35.87 $35.91 $33.82 1,227,899
2019-05-09 $36.00 $36.07 $35.82 $35.95 $33.86 527,808
2019-05-08 $36.03 $36.06 $35.79 $35.83 $33.74 630,639
2019-05-07 $35.86 $36.03 $35.82 $35.97 $33.87 425,795
2019-05-06 $35.80 $35.81 $35.68 $35.72 $33.64 460,290
2019-05-03 $35.59 $35.67 $35.53 $35.60 $33.53 578,851
2019-05-02 $35.61 $35.64 $35.43 $35.52 $33.45 270,895
2019-05-01 $35.61 $35.85 $35.60 $35.66 $33.58 1,169,551
2019-04-30 $35.43 $35.63 $35.42 $35.63 $33.48 498,994
2019-04-29 $35.50 $35.53 $35.40 $35.45 $33.31 476,666
2019-04-26 $35.69 $35.71 $35.62 $35.66 $33.51 301,513
2019-04-25 $35.58 $35.60 $35.46 $35.53 $33.38 317,070
2019-04-24 $35.48 $35.60 $35.46 $35.59 $33.44 384,994
2019-04-23 $35.32 $35.34 $35.26 $35.31 $33.18 232,640
2019-04-22 $35.29 $35.31 $35.22 $35.23 $33.10 643,285
2019-04-18 $35.38 $35.43 $35.36 $35.42 $33.28 325,171
2019-04-17 $35.19 $35.30 $35.19 $35.22 $33.09 321,046
2019-04-16 $35.30 $35.33 $35.20 $35.23 $33.10 421,037
2019-04-15 $35.36 $35.43 $35.36 $35.43 $33.29 744,666
2019-04-12 $35.40 $35.44 $35.32 $35.35 $33.21 349,596
2019-04-11 $35.71 $35.72 $35.55 $35.60 $33.45 166,022
2019-04-10 $35.79 $35.86 $35.74 $35.79 $33.63 965,401
2019-04-09 $35.76 $35.81 $35.66 $35.72 $33.56 642,090
2019-04-08 $35.67 $35.69 $35.57 $35.58 $33.43 335,041
2019-04-05 $35.61 $35.74 $35.60 $35.70 $33.54 317,811
2019-04-04 $35.61 $35.67 $35.55 $35.67 $33.51 5,460,224
2019-04-03 $35.60 $35.66 $35.53 $35.55 $33.40 506,514
2019-04-02 $35.82 $35.90 $35.78 $35.87 $33.70 511,083
2019-04-01 $36.08 $36.08 $35.74 $35.80 $33.64 2,730,978
2019-03-29 $36.17 $36.41 $36.17 $36.39 $34.11 1,986,620
2019-03-28 $36.37 $36.47 $36.29 $36.42 $34.14 451,528
2019-03-27 $36.11 $36.37 $36.10 $36.32 $34.04 336,719
2019-03-26 $35.93 $36.08 $35.90 $35.98 $33.73 432,543
2019-03-25 $35.96 $36.26 $35.86 $36.04 $33.78 772,731
2019-03-22 $35.76 $36.06 $35.74 $35.95 $33.70 1,147,688
2019-03-21 $35.42 $35.47 $35.36 $35.42 $33.20 430,558
2019-03-20 $35.07 $35.39 $35.07 $35.36 $33.14 211,162
2019-03-19 $34.90 $35.04 $34.85 $35.01 $32.82 235,671
2019-03-18 $35.04 $35.12 $35.01 $35.05 $32.85 353,931
2019-03-15 $35.09 $35.13 $34.99 $35.08 $32.88 322,370
2019-03-14 $35.08 $35.08 $34.85 $34.86 $32.68 433,283
2019-03-13 $35.04 $35.13 $35.04 $35.10 $32.90 222,713
2019-03-12 $34.96 $35.20 $34.93 $35.15 $32.95 2,035,576
2019-03-11 $35.00 $35.00 $34.87 $34.93 $32.74 275,827
2019-03-08 $34.93 $35.08 $34.84 $35.03 $32.84 572,733
2019-03-07 $34.80 $34.94 $34.77 $34.89 $32.70 247,608
2019-03-06 $34.58 $34.74 $34.57 $34.69 $32.52 2,402,971
2019-03-05 $34.40 $34.55 $34.39 $34.55 $32.39 1,049,773
2019-03-04 $34.37 $34.52 $34.32 $34.48 $32.32 1,092,510
2019-03-01 $34.40 $34.43 $34.20 $34.21 $32.07 1,714,388
2019-02-28 $34.77 $34.77 $34.51 $34.59 $32.35 632,686
2019-02-27 $34.92 $34.92 $34.67 $34.74 $32.49 470,247
2019-02-26 $35.09 $35.11 $34.97 $35.10 $32.83 452,839
2019-02-25 $34.92 $34.94 $34.85 $34.93 $32.67 692,729
2019-02-22 $35.01 $35.12 $34.98 $35.03 $32.76 486,644
2019-02-21 $34.89 $34.90 $34.80 $34.85 $32.59 406,305
2019-02-20 $35.13 $35.16 $35.03 $35.14 $32.87 281,890
2019-02-19 $35.26 $35.29 $35.13 $35.22 $32.94 223,743
2019-02-15 $35.01 $35.14 $35.01 $35.14 $32.87 327,383
2019-02-14 $35.20 $35.20 $35.02 $35.10 $32.83 558,576
2019-02-13 $34.91 $34.96 $34.83 $34.90 $32.64 385,651
2019-02-12 $35.06 $35.07 $34.91 $35.01 $32.74 460,299
2019-02-11 $35.11 $35.20 $35.07 $35.12 $32.85 510,293
2019-02-08 $35.20 $35.27 $35.16 $35.24 $32.96 918,290
2019-02-07 $35.00 $35.11 $34.93 $35.09 $32.82 217,236
2019-02-06 $34.97 $34.97 $34.78 $34.85 $32.59 507,392
2019-02-05 $34.77 $34.92 $34.76 $34.85 $32.59 509,319
2019-02-04 $34.69 $34.72 $34.59 $34.68 $32.44 673,250
2019-02-01 $35.01 $35.02 $34.81 $34.84 $32.58 1,356,757
2019-01-31 $35.02 $35.21 $35.02 $35.14 $32.79 889,791
2019-01-30 $34.82 $34.85 $34.71 $34.84 $32.51 265,511
2019-01-29 $34.75 $34.87 $34.70 $34.85 $32.52 685,159
2019-01-28 $34.74 $34.84 $34.69 $34.70 $32.38 878,262
2019-01-25 $34.75 $34.78 $34.67 $34.73 $32.40 687,361
2019-01-24 $34.86 $34.94 $34.79 $34.90 $32.56 156,122
2019-01-23 $34.56 $34.75 $34.54 $34.67 $32.35 239,849
2019-01-22 $34.68 $34.79 $34.61 $34.69 $32.37 430,301
2019-01-18 $34.55 $34.60 $34.40 $34.45 $32.14 641,855
2019-01-17 $34.64 $34.73 $34.56 $34.63 $32.31 265,138
2019-01-16 $34.47 $34.69 $34.47 $34.62 $32.30 587,679
2019-01-15 $34.75 $34.75 $34.58 $34.60 $32.28 615,509
2019-01-14 $34.81 $34.87 $34.66 $34.70 $32.38 569,172
2019-01-11 $34.82 $34.93 $34.78 $34.82 $32.49 724,914
2019-01-10 $34.92 $34.97 $33.53 $34.70 $32.38 13,751,661
2019-01-09 $34.95 $34.99 $34.81 $34.91 $32.57 460,238
2019-01-08 $35.04 $35.13 $34.95 $35.00 $32.66 1,010,977
2019-01-07 $35.30 $35.32 $35.04 $35.08 $32.73 524,456
2019-01-04 $35.24 $35.28 $35.04 $35.16 $32.80 1,346,373
2019-01-03 $35.24 $35.68 $35.22 $35.59 $33.21 2,375,187
2019-01-02 $35.05 $35.19 $34.96 $35.17 $32.81 15,237,879
2018-12-31 $34.76 $35.79 $34.71 $35.04 $32.69 3,144,393
2018-12-28 $34.68 $34.85 $34.68 $34.85 $32.52 1,090,149
2018-12-27 $34.92 $34.97 $34.58 $34.59 $32.27 408,649
2018-12-26 $34.86 $34.96 $34.57 $34.57 $32.25 189,176
2018-12-24 $34.87 $34.95 $34.81 $34.92 $32.58 289,029
2018-12-21 $34.87 $34.90 $34.68 $34.75 $32.42 628,186
2018-12-20 $35.14 $35.14 $34.76 $34.78 $32.45 5,577,641
2018-12-19 $34.59 $35.02 $34.56 $34.91 $32.57 645,267
2018-12-18 $34.39 $34.60 $34.36 $34.54 $32.15 399,850
2018-12-17 $34.19 $34.38 $34.19 $34.34 $31.96 500,140
2018-12-14 $34.18 $34.23 $34.08 $34.15 $31.79 292,346
2018-12-13 $34.16 $34.18 $34.02 $34.05 $31.69 670,224
2018-12-12 $34.20 $34.22 $34.09 $34.11 $31.75 656,573
2018-12-11 $34.31 $34.40 $34.18 $34.25 $31.88 351,156
2018-12-10 $34.28 $34.38 $34.15 $34.29 $31.92 336,262
2018-12-07 $33.98 $34.17 $33.90 $34.13 $31.77 189,973
2018-12-06 $34.18 $34.36 $34.08 $34.08 $31.72 365,335
2018-12-04 $33.67 $34.20 $33.65 $33.95 $31.60 505,631
2018-12-03 $33.11 $33.41 $33.10 $33.41 $31.10 340,153
2018-11-30 $33.25 $33.30 $33.17 $33.26 $30.88 740,028
2018-11-29 $33.17 $33.24 $33.08 $33.14 $30.77 96,491
2018-11-28 $33.11 $33.17 $33.02 $33.03 $30.67 1,447,277
2018-11-27 $33.11 $33.25 $33.11 $33.19 $30.82 65,316
2018-11-26 $33.15 $33.20 $33.12 $33.14 $30.77 240,778
2018-11-23 $33.37 $33.38 $33.20 $33.20 $30.83 718,740
2018-11-21 $33.15 $33.19 $33.05 $33.17 $30.80 145,408
2018-11-20 $33.22 $33.29 $33.15 $33.20 $30.83 301,233
2018-11-19 $33.01 $33.18 $33.01 $33.18 $30.81 561,972
2018-11-16 $32.94 $33.11 $32.87 $33.07 $30.71 138,292
2018-11-15 $33.00 $33.04 $32.79 $32.92 $30.57 101,370
2018-11-14 $32.74 $33.03 $32.70 $32.92 $30.57 170,626
2018-11-13 $32.82 $32.88 $32.75 $32.88 $30.53 2,882,478
2018-11-12 $32.83 $32.95 $32.83 $32.93 $30.58 115,366
2018-11-09 $32.53 $32.72 $32.52 $32.68 $30.34 523,339
2018-11-08 $32.58 $32.58 $32.45 $32.45 $30.13 401,672
2018-11-07 $32.65 $32.72 $32.45 $32.48 $30.16 136,373
2018-11-06 $32.49 $32.53 $32.43 $32.44 $30.12 79,517
2018-11-05 $32.48 $32.53 $32.43 $32.47 $30.15 222,925
2018-11-02 $32.66 $32.66 $32.29 $32.31 $30.00 2,009,769
2018-11-01 $32.57 $32.77 $32.57 $32.73 $30.39 2,045,169
2018-10-31 $32.83 $32.88 $32.70 $32.76 $30.34 87,010
2018-10-30 $32.95 $33.04 $32.90 $32.95 $30.52 267,816
2018-10-29 $33.11 $33.17 $32.96 $33.11 $30.67 309,554
2018-10-26 $33.15 $33.26 $33.12 $33.15 $30.70 834,132
2018-10-25 $33.05 $33.09 $32.95 $32.96 $30.53 329,504
2018-10-24 $32.99 $33.12 $32.95 $33.08 $30.64 180,022
2018-10-23 $33.09 $33.17 $32.84 $32.85 $30.43 181,586
2018-10-22 $32.88 $32.90 $32.75 $32.77 $30.35 140,623
2018-10-19 $32.82 $32.86 $32.72 $32.79 $30.37 50,380
2018-10-18 $32.79 $32.98 $32.76 $32.89 $30.46 88,336
2018-10-17 $33.05 $33.10 $32.87 $32.87 $30.44 108,162
2018-10-16 $33.00 $33.07 $32.92 $33.07 $30.63 134,276
2018-10-15 $33.04 $33.10 $32.97 $33.00 $30.57 258,643
2018-10-12 $33.00 $33.15 $32.97 $33.01 $30.57 675,914
2018-10-11 $32.90 $33.18 $32.81 $33.14 $30.70 158,470
2018-10-10 $32.64 $32.76 $32.53 $32.75 $30.33 279,905
2018-10-09 $32.66 $32.83 $32.63 $32.83 $30.41 491,176
2018-10-08 $32.60 $32.62 $32.48 $32.48 $30.08 403,535
2018-10-05 $32.72 $32.79 $32.47 $32.61 $30.20 969,731
2018-10-04 $32.93 $32.98 $32.81 $32.90 $30.47 291,377
2018-10-03 $33.50 $33.52 $32.93 $33.09 $30.65 128,000
2018-10-02 $33.63 $33.74 $33.61 $33.70 $31.21 82,247
2018-10-01 $33.60 $33.65 $33.45 $33.45 $30.98 628,777
2018-09-28 $33.94 $33.94 $33.78 $33.80 $31.23 950,967
2018-09-27 $33.80 $33.90 $33.76 $33.89 $31.32 119,889
2018-09-26 $33.70 $33.87 $33.63 $33.85 $31.28 719,832
2018-09-25 $33.58 $33.65 $33.56 $33.64 $31.08 104,600
2018-09-24 $33.65 $33.78 $33.65 $33.68 $31.12 136,322
2018-09-21 $33.65 $33.78 $33.65 $33.75 $31.19 243,268
2018-09-20 $33.62 $33.79 $33.60 $33.76 $31.20 97,418
2018-09-19 $33.76 $33.76 $33.49 $33.61 $31.06 217,986
2018-09-18 $34.02 $34.02 $33.77 $33.81 $31.24 88,427
2018-09-17 $34.05 $34.21 $34.03 $34.15 $31.56 102,719
2018-09-14 $34.11 $34.21 $34.06 $34.15 $31.56 73,367
2018-09-13 $34.39 $34.42 $34.28 $34.30 $31.69 87,380
2018-09-12 $34.30 $34.32 $34.24 $34.25 $31.65 295,616
2018-09-11 $34.27 $34.32 $34.15 $34.19 $31.59 376,436
2018-09-10 $34.34 $34.44 $34.33 $34.43 $31.81 187,618
2018-09-07 $34.37 $34.37 $34.27 $34.31 $31.70 158,006
2018-09-06 $34.51 $34.65 $34.48 $34.60 $31.97 327,153
2018-09-05 $34.49 $34.53 $34.43 $34.48 $31.86 284,501
2018-09-04 $34.54 $34.56 $34.48 $34.55 $31.93 468,725
2018-08-31 $35.06 $35.07 $34.80 $34.83 $32.11 210,183
2018-08-30 $34.93 $34.95 $34.85 $34.90 $32.17 159,108
2018-08-29 $34.82 $34.86 $34.72 $34.83 $32.11 110,050
2018-08-28 $34.83 $34.84 $34.74 $34.79 $32.07 1,233,752
2018-08-27 $35.06 $35.07 $34.96 $34.98 $32.25 127,680
2018-08-24 $35.01 $35.18 $34.97 $35.17 $32.42 977,528
2018-08-23 $35.10 $35.16 $35.05 $35.14 $32.39 1,945,604
2018-08-22 $35.10 $35.12 $35.00 $35.07 $32.33 108,309
2018-08-21 $34.92 $34.96 $34.86 $34.95 $32.22 102,678
2018-08-20 $35.00 $35.07 $34.99 $35.04 $32.30 124,509
2018-08-17 $34.86 $34.92 $34.76 $34.81 $32.09 1,167,476
2018-08-16 $34.79 $34.81 $34.62 $34.78 $32.06 92,220
2018-08-15 $34.72 $34.84 $34.71 $34.78 $32.06 124,669
2018-08-14 $34.69 $34.69 $34.56 $34.59 $31.88 77,339
2018-08-13 $34.62 $34.73 $34.60 $34.68 $31.97 544,988
2018-08-10 $34.63 $34.80 $34.63 $34.73 $32.02 136,860
2018-08-09 $34.35 $34.50 $34.31 $34.47 $31.78 149,781
2018-08-08 $34.19 $34.28 $34.17 $34.22 $31.55 171,107
2018-08-07 $34.29 $34.29 $34.17 $34.19 $31.52 443,772
2018-08-06 $34.40 $34.49 $34.34 $34.35 $31.67 99,110
2018-08-03 $34.22 $34.34 $34.20 $34.30 $31.62 397,104
2018-08-02 $34.18 $34.18 $34.07 $34.15 $31.48 274,992
2018-08-01 $34.07 $34.21 $33.99 $34.12 $31.45 324,334
2018-07-31 $34.50 $34.51 $34.43 $34.46 $31.69 277,501
2018-07-30 $34.25 $34.39 $34.25 $34.28 $31.53 322,667
2018-07-27 $34.51 $34.51 $34.38 $34.41 $31.65 115,039
2018-07-26 $34.48 $34.51 $34.32 $34.35 $31.59 121,323
2018-07-25 $34.57 $34.61 $34.35 $34.41 $31.65 80,825
2018-07-24 $34.36 $34.49 $34.31 $34.47 $31.70 140,129
2018-07-23 $34.66 $34.66 $34.33 $34.37 $31.61 255,231
2018-07-20 $34.99 $34.99 $34.72 $34.76 $31.97 949,637
2018-07-19 $35.01 $35.19 $35.01 $35.17 $32.34 80,637
2018-07-18 $35.12 $35.12 $34.94 $34.97 $32.16 825,932
2018-07-17 $35.19 $35.20 $35.07 $35.10 $32.28 84,988
2018-07-16 $35.16 $35.16 $35.00 $35.15 $32.33 236,974
2018-07-13 $35.26 $35.33 $35.25 $35.28 $32.45 379,799
2018-07-12 $35.16 $35.23 $35.14 $35.19 $32.36 225,961
2018-07-11 $35.20 $35.25 $35.13 $35.23 $32.40 1,399,866
2018-07-10 $35.04 $35.12 $35.04 $35.10 $32.28 68,671
2018-07-09 $35.12 $35.13 $35.06 $35.09 $32.27 57,582
2018-07-06 $35.28 $35.34 $35.22 $35.30 $32.46 206,295
2018-07-05 $35.14 $35.25 $35.13 $35.16 $32.33 1,177,497
2018-07-03 $34.95 $35.10 $34.95 $35.10 $32.28 112,516
2018-07-02 $35.01 $35.02 $34.90 $34.93 $32.12 829,663
2018-06-29 $35.15 $35.23 $35.00 $35.03 $32.14 1,519,306
2018-06-28 $35.10 $35.17 $35.06 $35.14 $32.24 138,912
2018-06-27 $35.02 $35.15 $34.99 $35.14 $32.24 2,164,125
2018-06-26 $34.77 $34.83 $34.74 $34.80 $31.93 52,347
2018-06-25 $34.71 $34.85 $34.71 $34.78 $31.91 104,889
2018-06-22 $34.57 $34.70 $34.57 $34.68 $31.82 41,757
2018-06-21 $34.63 $34.73 $34.60 $34.67 $31.81 37,180
2018-06-20 $34.74 $34.74 $34.50 $34.50 $31.66 77,871
2018-06-19 $34.82 $34.89 $34.73 $34.79 $31.92 199,280
2018-06-18 $34.68 $34.68 $34.54 $34.60 $31.75 132,145
2018-06-15 $34.77 $34.84 $34.62 $34.63 $31.78 68,047
2018-06-14 $34.47 $34.61 $34.41 $34.59 $31.74 66,565
2018-06-13 $34.37 $34.43 $34.17 $34.33 $31.50 41,367
2018-06-12 $34.25 $34.38 $34.24 $34.35 $31.52 125,624
2018-06-11 $34.30 $34.37 $34.25 $34.33 $31.50 129,378
2018-06-08 $34.42 $34.48 $34.39 $34.41 $31.57 87,154
2018-06-07 $34.20 $34.67 $34.20 $34.51 $31.67 167,006
2018-06-06 $34.30 $34.30 $34.11 $34.20 $31.38 160,981
2018-06-05 $34.55 $34.58 $34.45 $34.46 $31.62 1,241,935
2018-06-04 $34.58 $34.58 $34.37 $34.37 $31.54 205,818
2018-06-01 $34.61 $34.74 $34.51 $34.61 $31.76 309,477
2018-05-31 $35.01 $35.08 $34.83 $34.90 $31.95 102,035
2018-05-30 $34.81 $34.95 $34.77 $34.95 $32.00 259,265
2018-05-29 $34.76 $35.23 $34.67 $35.18 $32.21 271,818
2018-05-25 $34.40 $34.48 $34.38 $34.46 $31.55 740,379
2018-05-24 $34.16 $34.26 $34.16 $34.21 $31.32 67,043
2018-05-23 $33.91 $34.00 $33.89 $33.96 $31.09 222,392
2018-05-22 $33.76 $33.78 $33.67 $33.73 $30.88 322,021
2018-05-21 $33.71 $33.79 $33.68 $33.78 $30.93 159,737
2018-05-18 $33.56 $33.76 $33.56 $33.75 $30.90 557,642
2018-05-17 $33.59 $33.63 $33.45 $33.46 $30.63 217,175
2018-05-16 $33.82 $33.83 $33.61 $33.61 $30.77 106,197
2018-05-15 $33.87 $33.87 $33.60 $33.76 $30.91 141,377
2018-05-14 $34.18 $34.25 $34.14 $34.14 $31.26 58,441
2018-05-11 $34.36 $34.36 $34.20 $34.29 $31.39 88,894
2018-05-10 $34.13 $34.25 $34.08 $34.24 $31.35 79,336
2018-05-09 $34.01 $34.10 $33.98 $33.99 $31.12 108,387
2018-05-08 $34.13 $34.25 $34.08 $34.19 $31.30 50,335
2018-05-07 $34.26 $34.27 $34.20 $34.22 $31.33 133,443
2018-05-04 $34.31 $34.32 $34.12 $34.26 $31.37 166,010
2018-05-03 $34.23 $34.33 $34.19 $34.23 $31.34 1,485,580
2018-05-02 $34.17 $34.22 $34.07 $34.07 $31.19 42,418
2018-05-01 $34.21 $34.21 $34.06 $34.09 $31.21 273,007
2018-04-30 $34.30 $34.41 $34.28 $34.31 $31.34 286,961
2018-04-27 $34.10 $34.24 $34.10 $34.23 $31.27 222,485
2018-04-26 $33.90 $34.02 $33.89 $33.97 $31.03 31,520
2018-04-25 $33.83 $33.87 $33.69 $33.75 $30.83 123,807
2018-04-24 $34.05 $34.10 $33.94 $33.98 $31.04 120,592
2018-04-23 $34.08 $34.15 $34.01 $34.14 $31.19 111,131
2018-04-20 $34.24 $34.29 $34.11 $34.12 $31.17 44,463
2018-04-19 $34.39 $34.39 $34.21 $34.37 $31.40 77,913
2018-04-18 $34.91 $34.91 $34.62 $34.63 $31.64 53,705
2018-04-17 $34.79 $34.99 $34.79 $34.91 $31.89 45,415
2018-04-16 $34.59 $34.81 $34.58 $34.80 $31.79 61,716
2018-04-13 $34.70 $34.85 $34.70 $34.80 $31.79 70,965
2018-04-12 $34.86 $34.87 $34.66 $34.73 $31.73 59,279
2018-04-11 $35.06 $35.07 $34.90 $34.98 $31.95 58,989
2018-04-10 $34.92 $34.92 $34.77 $34.87 $31.85 81,567
2018-04-09 $34.76 $34.90 $34.66 $34.89 $31.87 88,516
2018-04-06 $34.75 $34.88 $34.64 $34.85 $31.84 516,052
2018-04-05 $34.57 $34.60 $34.48 $34.52 $31.53 177,602
2018-04-04 $34.95 $34.97 $34.75 $34.76 $31.75 908,777
2018-04-03 $34.97 $34.97 $34.81 $34.82 $31.81 331,149
2018-04-02 $34.94 $35.25 $34.88 $35.08 $32.05 485,956
2018-03-29 $34.99 $35.18 $34.99 $35.10 $31.99 186,719
2018-03-28 $34.97 $35.01 $34.83 $34.91 $31.82 120,064
2018-03-27 $34.54 $34.87 $34.52 $34.84 $31.76 104,948
2018-03-26 $34.58 $34.68 $34.49 $34.49 $31.44 92,716
2018-03-23 $34.49 $34.65 $34.47 $34.61 $31.55 53,974
2018-03-22 $34.63 $34.78 $34.49 $34.64 $31.57 78,932
2018-03-21 $34.18 $34.32 $34.06 $34.31 $31.27 45,512
2018-03-20 $34.23 $34.34 $34.23 $34.27 $31.24 34,491
2018-03-19 $34.37 $34.56 $34.33 $34.41 $31.36 55,019
2018-03-16 $34.52 $34.55 $34.44 $34.52 $31.47 41,965
2018-03-15 $34.62 $34.68 $34.56 $34.64 $31.57 40,233
2018-03-14 $34.41 $34.68 $34.41 $34.63 $31.57 91,310
2018-03-13 $34.27 $34.39 $34.18 $34.36 $31.32 60,856
2018-03-12 $34.06 $34.21 $34.06 $34.20 $31.17 111,421
2018-03-09 $33.97 $34.07 $33.90 $33.99 $30.98 69,594
2018-03-08 $34.13 $34.27 $34.11 $34.20 $31.17 40,698
2018-03-07 $34.18 $34.19 $34.01 $34.01 $31.00 42,953
2018-03-06 $34.09 $34.19 $34.02 $34.03 $31.02 69,460
2018-03-05 $34.24 $34.24 $33.88 $33.99 $30.98 1,064,943
2018-03-02 $34.20 $34.25 $34.03 $34.07 $31.05 173,987
2018-03-01 $34.14 $34.44 $34.06 $34.39 $31.35 223,012
2018-02-28 $34.16 $34.23 $34.09 $34.23 $31.14 42,931
2018-02-27 $34.18 $34.18 $33.81 $34.02 $30.95 118,759
2018-02-26 $34.19 $34.24 $34.02 $34.06 $30.98 145,587
2018-02-23 $33.95 $34.07 $33.92 $34.01 $30.94 69,716
2018-02-22 $33.79 $33.90 $33.73 $33.77 $30.72 64,904
2018-02-21 $34.05 $34.08 $33.62 $33.64 $30.60 160,427
2018-02-20 $34.06 $34.13 $33.94 $34.06 $30.98 112,635
2018-02-16 $34.28 $34.34 $34.09 $34.17 $31.08 57,503
2018-02-15 $34.02 $34.19 $34.01 $34.01 $30.94 90,098
2018-02-14 $34.16 $34.16 $33.84 $33.91 $30.85 70,440
2018-02-13 $34.17 $34.28 $34.11 $34.26 $31.16 252,423
2018-02-12 $34.15 $34.35 $34.06 $34.12 $31.04 214,649
2018-02-09 $34.05 $34.29 $33.94 $33.94 $30.87 1,379,902
2018-02-08 $34.03 $34.31 $33.95 $34.22 $31.13 116,155
2018-02-07 $34.65 $34.65 $34.17 $34.26 $31.16 234,399
2018-02-06 $34.74 $34.78 $34.51 $34.58 $31.46 325,968
2018-02-05 $34.32 $35.05 $34.19 $34.81 $31.66 284,370
2018-02-02 $34.57 $34.61 $34.33 $34.43 $31.32 358,528
2018-02-01 $35.24 $35.27 $34.74 $34.75 $31.61 240,090
2018-01-31 $35.39 $35.39 $35.11 $35.35 $32.09 75,934
2018-01-30 $35.25 $35.25 $35.05 $35.15 $31.91 223,138
2018-01-29 $35.40 $35.40 $35.23 $35.36 $32.10 208,376
2018-01-26 $35.66 $35.66 $35.44 $35.55 $32.27 106,240
2018-01-25 $35.46 $35.72 $35.37 $35.71 $32.41 95,448
2018-01-24 $35.39 $35.44 $35.28 $35.42 $32.15 708,271
2018-01-23 $35.64 $35.73 $35.49 $35.61 $32.32 141,317
2018-01-22 $35.55 $35.59 $35.40 $35.44 $32.17 280,403
2018-01-19 $35.53 $35.56 $35.39 $35.42 $32.15 238,184
2018-01-18 $35.67 $35.74 $35.55 $35.61 $32.32 125,221
2018-01-17 $35.98 $36.14 $35.86 $35.92 $32.60 92,501
2018-01-16 $36.03 $36.05 $35.85 $35.99 $32.67 181,600
2018-01-12 $35.71 $35.90 $35.67 $35.83 $32.52 111,965
2018-01-11 $35.58 $35.85 $35.51 $35.78 $32.48 174,857
2018-01-10 $35.38 $35.69 $35.32 $35.63 $32.34 404,768
2018-01-09 $35.94 $35.94 $35.65 $35.67 $32.38 364,487
2018-01-08 $36.27 $36.27 $36.04 $36.17 $32.83 158,107
2018-01-05 $36.24 $36.31 $36.09 $36.18 $32.84 165,175
2018-01-04 $36.18 $36.32 $36.11 $36.30 $32.95 1,701,918
2018-01-03 $36.26 $36.34 $36.15 $36.30 $32.95 295,799
2018-01-02 $36.41 $36.41 $36.01 $36.15 $32.81 2,450,873
2017-12-29 $36.40 $36.60 $36.40 $36.59 $33.21 299,132
2017-12-28 $36.43 $36.46 $36.36 $36.43 $33.07 57,060
2017-12-27 $36.20 $36.52 $36.20 $36.49 $33.12 86,366
2017-12-26 $35.97 $36.13 $35.97 $36.04 $32.71 45,984
2017-12-22 $35.91 $35.95 $35.86 $35.93 $32.61 86,251
2017-12-21 $35.70 $35.93 $35.70 $35.87 $32.56 133,591
2017-12-20 $35.73 $35.83 $35.65 $35.68 $32.39 148,159
2017-12-19 $36.30 $36.30 $35.94 $36.07 $32.74 160,277
2017-12-18 $36.85 $36.85 $36.55 $36.62 $33.15 279,510
2017-12-15 $36.79 $37.00 $36.73 $36.94 $33.44 1,667,803
2017-12-14 $36.60 $36.85 $36.52 $36.82 $33.33 204,101
2017-12-13 $36.53 $36.66 $36.46 $36.66 $33.19 171,405
2017-12-12 $36.35 $36.41 $36.21 $36.38 $32.93 118,844
2017-12-11 $36.55 $36.59 $36.41 $36.41 $32.96 101,716
2017-12-08 $36.46 $36.49 $36.38 $36.47 $33.01 123,525
2017-12-07 $36.85 $36.86 $36.40 $36.52 $33.06 139,948
2017-12-06 $36.83 $36.91 $36.76 $36.81 $33.32 112,277
2017-12-05 $36.41 $36.70 $36.41 $36.66 $33.19 575,138
2017-12-04 $36.33 $36.50 $36.25 $36.46 $33.01 149,798
2017-12-01 $36.26 $36.75 $36.07 $36.47 $33.01 120,555
2017-11-30 $36.16 $36.17 $35.88 $36.05 $32.57 80,732
2017-11-29 $36.20 $36.23 $36.08 $36.19 $32.69 91,930
2017-11-28 $36.50 $36.62 $36.46 $36.51 $32.98 74,939
2017-11-27 $36.55 $36.57 $36.45 $36.48 $32.95 125,497
2017-11-24 $36.58 $36.58 $36.49 $36.52 $32.99 73,986
2017-11-22 $36.48 $36.63 $36.45 $36.63 $33.09 57,981
2017-11-21 $36.62 $36.65 $36.39 $36.49 $32.96 75,137
2017-11-20 $36.34 $36.40 $36.30 $36.40 $32.88 94,705
2017-11-17 $36.32 $36.43 $36.30 $36.43 $32.91 120,401
2017-11-16 $36.30 $36.39 $36.13 $36.13 $32.64 115,454
2017-11-15 $36.34 $36.50 $36.23 $36.48 $32.95 79,350
2017-11-14 $35.96 $36.10 $35.96 $36.09 $32.60 36,076
2017-11-13 $36.00 $36.00 $35.84 $35.88 $32.41 55,941
2017-11-10 $35.97 $35.98 $35.77 $35.80 $32.34 131,243
2017-11-09 $36.26 $36.34 $36.20 $36.30 $32.79 76,138
2017-11-08 $36.49 $36.53 $36.37 $36.39 $32.87 36,532
2017-11-07 $36.39 $36.54 $36.36 $36.50 $32.97 65,268
2017-11-06 $36.32 $36.38 $36.26 $36.36 $32.85 79,030
2017-11-03 $36.17 $36.23 $36.10 $36.21 $32.71 81,815
2017-11-02 $36.05 $36.17 $36.03 $36.13 $32.64 106,073
2017-11-01 $35.84 $36.07 $35.84 $35.98 $32.50 267,768
2017-10-31 $35.89 $35.96 $35.89 $35.91 $32.37 78,177
2017-10-30 $35.74 $35.88 $35.67 $35.87 $32.33 41,741
2017-10-27 $35.47 $35.58 $35.43 $35.57 $32.06 59,333
2017-10-26 $35.52 $35.52 $35.35 $35.36 $31.87 40,524
2017-10-25 $35.37 $35.50 $35.34 $35.47 $31.97 101,429
2017-10-24 $35.60 $35.68 $35.55 $35.63 $32.12 111,532
2017-10-23 $35.80 $35.92 $35.79 $35.83 $32.30 123,938
2017-10-20 $35.77 $35.83 $35.69 $35.77 $32.24 56,728
2017-10-19 $36.25 $36.34 $36.14 $36.17 $32.60 67,056
2017-10-18 $36.07 $36.10 $35.96 $36.08 $32.52 209,266
2017-10-17 $36.12 $36.33 $36.12 $36.31 $32.73 35,530
2017-10-16 $36.21 $36.28 $36.14 $36.26 $32.68 17,000
2017-10-13 $72.44 $72.59 $72.18 $72.55 $32.70 70,176
2017-10-12 $71.85 $72.09 $71.67 $72.08 $32.49 89,880
2017-10-11 $71.86 $71.89 $71.70 $71.78 $32.35 58,498
2017-10-10 $71.57 $72.01 $71.57 $71.65 $32.29 230,632
2017-10-09 $71.38 $71.59 $71.33 $71.51 $32.23 46,882
2017-10-06 $71.06 $71.53 $71.00 $71.33 $32.15 31,160
2017-10-05 $71.71 $71.71 $71.40 $71.48 $32.22 89,028
2017-10-04 $71.84 $71.84 $71.48 $71.79 $32.36 33,762
2017-10-03 $71.53 $71.84 $71.51 $71.77 $32.35 51,488
2017-10-02 $72.01 $72.06 $71.67 $71.70 $32.32 283,354
2017-09-29 $71.93 $72.10 $71.77 $71.98 $32.37 266,260
2017-09-28 $71.73 $71.88 $71.56 $71.82 $32.30 70,756
2017-09-27 $72.04 $72.24 $71.92 $72.02 $32.39 124,460
2017-09-26 $73.03 $73.12 $72.94 $73.10 $32.88 59,944
2017-09-25 $72.83 $73.32 $72.83 $73.23 $32.94 204,444
2017-09-22 $72.87 $72.99 $72.70 $72.75 $32.72 34,968
2017-09-21 $72.74 $72.91 $72.54 $72.57 $32.64 42,262
2017-09-20 $72.65 $72.69 $72.33 $72.61 $32.66 80,494
2017-09-19 $72.78 $72.78 $72.56 $72.58 $32.64 39,926
2017-09-18 $72.94 $72.94 $72.59 $72.79 $32.74 100,794
2017-09-15 $73.12 $73.14 $72.99 $73.12 $32.89 24,430
2017-09-14 $72.80 $73.12 $72.80 $73.08 $32.87 195,996
2017-09-13 $73.17 $73.17 $72.83 $72.84 $32.76 88,022
2017-09-12 $73.26 $73.26 $73.01 $73.09 $32.87 178,650
2017-09-11 $73.67 $73.79 $73.38 $73.48 $33.05 104,920
2017-09-08 $74.33 $74.39 $74.11 $74.34 $33.44 92,240
2017-09-07 $73.91 $74.64 $73.91 $74.49 $33.50 191,296
2017-09-06 $74.13 $74.32 $73.64 $73.64 $33.12 682,686
2017-09-05 $73.58 $74.19 $73.58 $74.19 $33.37 209,436
2017-09-01 $73.33 $73.35 $72.95 $73.04 $32.85 145,356
2017-08-31 $73.61 $73.78 $73.58 $73.75 $33.10 57,626
2017-08-30 $73.50 $73.63 $73.44 $73.55 $33.01 37,194
2017-08-29 $74.00 $74.04 $73.44 $73.58 $33.02 83,958
2017-08-28 $73.19 $73.42 $73.08 $73.35 $32.92 107,188
2017-08-25 $73.16 $73.43 $73.14 $73.36 $32.92 33,950
2017-08-24 $73.15 $73.35 $73.07 $73.09 $32.80 47,054
2017-08-23 $73.24 $73.37 $73.09 $73.37 $32.93 34,682
2017-08-22 $73.05 $73.07 $72.81 $72.86 $32.70 108,916
2017-08-21 $73.10 $73.19 $72.96 $73.18 $32.84 44,996
2017-08-18 $73.22 $73.30 $72.84 $72.98 $32.75 52,968
2017-08-17 $72.47 $73.03 $72.47 $73.01 $32.77 43,442
2017-08-16 $71.98 $72.63 $71.98 $72.47 $32.53 47,914
2017-08-15 $71.97 $72.34 $71.90 $72.27 $32.44 35,848
2017-08-14 $72.60 $72.78 $72.51 $72.58 $32.57 99,684
2017-08-11 $72.54 $72.91 $72.43 $72.86 $32.70 86,182
2017-08-10 $72.48 $72.88 $72.36 $72.84 $32.69 143,248
2017-08-09 $72.63 $72.64 $72.22 $72.26 $32.43 42,864
2017-08-08 $72.04 $72.04 $71.66 $71.92 $32.28 29,026
2017-08-07 $71.99 $72.18 $71.85 $72.16 $32.39 71,042
2017-08-04 $72.17 $72.17 $71.80 $71.99 $32.31 85,794
2017-08-03 $72.25 $72.69 $72.25 $72.65 $32.61 494,794
2017-08-02 $72.00 $72.17 $71.93 $71.94 $32.29 36,926
2017-08-01 $71.13 $71.97 $71.13 $71.92 $32.28 455,064
2017-07-31 $71.32 $71.59 $71.24 $71.59 $32.06 41,356
2017-07-28 $71.14 $71.56 $71.14 $71.55 $32.04 32,522
2017-07-27 $71.01 $71.23 $70.89 $71.06 $31.82 43,758
2017-07-26 $71.13 $71.59 $71.04 $71.44 $31.99 351,368
2017-07-25 $71.63 $71.63 $71.25 $71.29 $31.93 59,108
2017-07-24 $72.31 $72.48 $72.21 $72.25 $32.36 39,936
2017-07-21 $72.53 $72.66 $72.44 $72.50 $32.47 41,306
2017-07-20 $72.40 $72.50 $72.15 $72.23 $32.35 29,526
2017-07-19 $72.01 $72.07 $71.90 $71.98 $32.24 78,642
2017-07-18 $71.81 $72.01 $71.75 $72.00 $32.25 143,480
2017-07-17 $71.13 $71.55 $71.13 $71.39 $31.97 143,400
2017-07-14 $71.61 $71.61 $71.08 $71.16 $31.87 116,108
2017-07-13 $71.35 $71.35 $70.91 $71.08 $31.83 43,282
2017-07-12 $71.54 $71.54 $71.27 $71.44 $31.99 131,250
2017-07-11 $70.95 $71.16 $70.86 $71.05 $31.82 43,474
2017-07-10 $70.91 $71.03 $70.83 $70.95 $31.77 83,212
2017-07-07 $70.82 $70.97 $70.75 $70.85 $31.73 78,256
2017-07-06 $71.21 $71.31 $70.95 $71.24 $31.90 159,070
2017-07-05 $71.63 $71.84 $71.58 $71.77 $32.14 258,186
2017-07-03 $72.02 $72.09 $71.54 $71.67 $32.10 119,258
2017-06-30 $72.01 $72.27 $71.98 $72.11 $32.23 323,364
2017-06-29 $72.05 $72.45 $72.01 $72.36 $32.34 117,252
2017-06-28 $73.06 $73.06 $72.66 $72.88 $32.57 71,254
2017-06-27 $73.48 $73.50 $73.01 $73.19 $32.71 413,234
2017-06-26 $73.94 $74.09 $73.89 $73.92 $33.04 54,970
2017-06-23 $73.55 $73.73 $73.46 $73.62 $32.90 34,906
2017-06-22 $73.63 $73.69 $73.42 $73.66 $32.92 29,200
2017-06-21 $73.27 $73.60 $73.20 $73.54 $32.87 84,208
2017-06-20 $73.05 $73.44 $73.05 $73.38 $32.79 90,264
2017-06-19 $73.00 $73.00 $72.72 $72.76 $32.52 41,546
2017-06-16 $72.78 $72.95 $72.78 $72.90 $32.58 59,550
2017-06-15 $72.81 $72.86 $72.68 $72.79 $32.53 64,040
2017-06-14 $72.63 $73.05 $72.59 $72.90 $32.58 74,600
2017-06-13 $71.58 $71.88 $71.54 $71.82 $32.10 93,844
2017-06-12 $71.74 $72.14 $71.74 $71.79 $32.08 434,950
2017-06-09 $71.66 $71.95 $71.59 $71.84 $32.11 106,706
2017-06-08 $72.07 $72.07 $71.75 $71.88 $32.12 50,956
2017-06-07 $72.31 $72.46 $72.06 $72.12 $32.23 192,938
2017-06-06 $72.47 $72.62 $72.41 $72.49 $32.39 55,702
2017-06-05 $72.13 $72.20 $72.01 $72.02 $32.19 82,424
2017-06-02 $72.21 $72.58 $72.21 $72.47 $32.39 52,896
2017-06-01 $71.42 $71.70 $71.33 $71.67 $32.03 81,642
2017-05-31 $71.63 $71.93 $71.63 $71.82 $32.03 55,808
2017-05-30 $71.65 $71.68 $71.48 $71.63 $31.94 43,850
2017-05-26 $71.31 $71.43 $71.19 $71.26 $31.78 84,356
2017-05-25 $71.02 $71.22 $70.98 $71.16 $31.73 54,328
2017-05-24 $70.91 $71.18 $70.80 $71.12 $31.72 70,482
2017-05-23 $71.38 $71.38 $70.76 $70.76 $31.56 44,790
2017-05-22 $71.31 $71.34 $71.18 $71.23 $31.77 66,724
2017-05-19 $71.12 $71.45 $71.09 $71.41 $31.85 108,076
2017-05-18 $71.48 $71.59 $71.18 $71.33 $31.81 78,020
2017-05-17 $70.67 $71.37 $70.67 $71.21 $31.76 113,866
2017-05-16 $70.09 $70.44 $70.08 $70.19 $31.30 98,380
2017-05-15 $69.93 $70.06 $69.78 $69.92 $31.18 239,038
2017-05-12 $70.01 $70.22 $69.86 $70.12 $31.27 77,988
2017-05-11 $69.35 $69.71 $69.34 $69.64 $31.06 60,152
2017-05-10 $69.87 $69.97 $69.47 $69.62 $31.05 184,754
2017-05-09 $69.59 $69.73 $69.53 $69.70 $31.08 956,368
2017-05-08 $69.99 $69.99 $69.70 $69.71 $31.09 67,840
2017-05-05 $70.16 $70.19 $69.90 $70.06 $31.24 52,284
2017-05-04 $69.94 $70.08 $69.73 $70.02 $31.23 155,484
2017-05-03 $70.65 $70.85 $70.31 $70.40 $31.40 157,962
2017-05-02 $69.94 $70.41 $69.91 $70.37 $31.38 72,754
2017-05-01 $70.60 $70.63 $69.79 $70.04 $31.23 348,650
2017-04-28 $70.29 $70.74 $70.29 $70.70 $31.46 230,310
2017-04-27 $70.33 $70.67 $70.33 $70.60 $31.42 51,852
2017-04-26 $70.28 $70.58 $70.27 $70.58 $31.41 27,212
2017-04-25 $70.67 $70.74 $70.14 $70.19 $31.23 239,564
2017-04-24 $71.00 $71.18 $70.78 $71.04 $31.61 193,458
2017-04-21 $71.55 $71.66 $71.33 $71.33 $31.74 52,816
2017-04-20 $71.46 $71.54 $71.14 $71.37 $31.76 313,726
2017-04-19 $71.67 $71.75 $71.48 $71.65 $31.88 44,010
2017-04-18 $71.60 $72.16 $71.55 $72.06 $32.07 94,348
2017-04-17 $71.32 $71.41 $71.02 $71.14 $31.66 29,502
2017-04-13 $71.36 $71.39 $71.02 $71.37 $31.76 37,722
2017-04-12 $70.75 $71.18 $70.66 $71.09 $31.64 165,156
2017-04-11 $70.43 $70.86 $70.43 $70.72 $31.47 403,050
2017-04-10 $69.99 $70.30 $69.99 $70.11 $31.20 120,360
2017-04-07 $70.31 $70.55 $69.80 $69.80 $31.06 51,806
2017-04-06 $70.09 $70.16 $69.75 $70.08 $31.19 134,474
2017-04-05 $69.73 $70.51 $69.63 $70.20 $31.24 137,244
2017-04-04 $70.54 $70.54 $69.94 $69.97 $31.14 84,632
2017-04-03 $69.60 $70.40 $69.57 $70.24 $31.26 176,484
2017-03-31 $69.47 $69.83 $69.47 $69.75 $30.97 431,232
2017-03-30 $70.00 $70.00 $69.58 $69.59 $30.90 113,378
2017-03-29 $69.83 $70.16 $69.83 $70.12 $31.14 26,366
2017-03-28 $70.39 $70.39 $69.68 $69.68 $30.94 86,970
2017-03-27 $70.38 $70.47 $70.07 $70.20 $31.17 72,000
2017-03-24 $69.64 $69.95 $69.58 $69.81 $31.00 43,854
2017-03-23 $69.89 $69.89 $69.42 $69.65 $30.93 134,042
2017-03-22 $69.71 $69.99 $69.64 $69.72 $30.96 140,040
2017-03-21 $68.88 $69.53 $68.86 $69.48 $30.85 52,252
2017-03-20 $68.60 $68.93 $68.59 $68.93 $30.61 54,848
2017-03-17 $68.22 $68.66 $68.22 $68.63 $30.47 51,674
2017-03-16 $68.29 $68.31 $68.05 $68.18 $30.27 94,574
2017-03-15 $67.96 $68.70 $67.96 $68.54 $30.43 90,324
2017-03-14 $67.50 $67.89 $67.50 $67.73 $30.07 72,278
2017-03-13 $67.53 $67.73 $67.44 $67.44 $29.95 110,194
2017-03-10 $67.82 $67.87 $67.55 $67.78 $30.10 111,436
2017-03-09 $67.90 $67.90 $67.59 $67.62 $30.03 1,280,620
2017-03-08 $67.88 $68.25 $67.79 $68.07 $30.23 117,498
2017-03-07 $68.49 $68.61 $68.40 $68.50 $30.42 107,766
2017-03-06 $68.79 $68.83 $68.55 $68.72 $30.51 35,518
2017-03-03 $68.86 $68.97 $68.56 $68.94 $30.61 567,120
2017-03-02 $68.76 $68.89 $68.60 $68.81 $30.55 156,136
2017-03-01 $69.09 $69.15 $68.78 $69.11 $30.69 116,150
2017-02-28 $70.12 $70.50 $70.12 $70.38 $31.19 472,738
2017-02-27 $70.33 $70.44 $70.08 $70.10 $31.07 95,062
2017-02-24 $70.08 $70.56 $70.08 $70.50 $31.24 49,990
2017-02-23 $69.65 $69.79 $69.62 $69.79 $30.93 35,138
2017-02-22 $69.81 $69.81 $69.18 $69.58 $30.84 39,844
2017-02-21 $69.14 $69.71 $69.13 $69.46 $30.78 82,994
2017-02-17 $69.72 $69.72 $69.46 $69.55 $30.82 26,542
2017-02-16 $68.92 $69.45 $68.90 $69.21 $30.67 68,106
2017-02-15 $68.62 $68.92 $68.62 $68.76 $30.47 66,858
2017-02-14 $69.55 $69.55 $68.73 $69.09 $30.62 148,530
2017-02-13 $69.45 $69.57 $69.27 $69.54 $30.82 198,912
2017-02-10 $69.47 $69.90 $69.45 $69.78 $30.92 148,044
2017-02-09 $70.18 $70.21 $69.77 $69.85 $30.96 73,686
2017-02-08 $70.21 $70.63 $70.17 $70.63 $31.30 85,148
2017-02-07 $69.28 $69.92 $69.15 $69.72 $30.90 92,518
2017-02-06 $69.20 $69.44 $68.93 $69.28 $30.70 92,030
2017-02-03 $69.09 $69.27 $68.55 $68.74 $30.46 273,338
2017-02-02 $69.35 $69.40 $68.82 $68.83 $30.50 29,780
2017-02-01 $68.80 $69.03 $68.61 $68.89 $30.53 91,766
2017-01-31 $69.48 $69.58 $69.22 $69.41 $30.69 98,454
2017-01-30 $69.09 $69.27 $68.93 $68.98 $30.50 75,814
2017-01-27 $69.06 $69.25 $68.96 $69.14 $30.58 49,918
2017-01-26 $68.74 $68.98 $68.47 $68.96 $30.50 68,168
2017-01-25 $68.93 $69.09 $68.59 $68.76 $30.41 104,796
2017-01-24 $69.80 $69.94 $69.31 $69.53 $30.75 30,750
2017-01-23 $69.54 $70.37 $69.48 $70.03 $30.97 119,622
2017-01-20 $69.18 $69.49 $68.98 $69.38 $30.68 155,752
2017-01-19 $69.57 $69.64 $69.12 $69.48 $30.73 183,962
2017-01-18 $70.34 $70.34 $69.89 $69.89 $30.91 84,614
2017-01-17 $70.96 $70.96 $70.51 $70.82 $31.32 98,330
2017-01-13 $70.09 $70.32 $69.64 $70.06 $30.98 46,036
2017-01-12 $70.85 $71.08 $70.38 $70.44 $31.15 415,426
2017-01-11 $70.39 $70.77 $70.20 $70.52 $31.19 149,404
2017-01-10 $70.27 $70.44 $70.08 $70.30 $31.09 94,936
2017-01-09 $70.36 $70.45 $70.19 $70.41 $31.14 135,666
2017-01-06 $70.02 $70.19 $69.77 $69.79 $30.86 2,329,420
2017-01-05 $69.59 $70.50 $69.51 $70.48 $31.17 379,242
2017-01-04 $69.22 $69.47 $69.10 $69.45 $30.71 150,498
2017-01-03 $68.44 $69.39 $68.37 $69.16 $30.58 94,506
2016-12-30 $68.65 $69.20 $68.65 $68.89 $30.47 495,126
2016-12-29 $68.71 $68.95 $68.67 $68.80 $30.43 126,318
2016-12-28 $68.16 $68.78 $68.09 $68.52 $30.30 133,788
2016-12-27 $68.04 $68.26 $68.03 $68.26 $30.12 64,958
2016-12-23 $68.56 $68.56 $68.32 $68.43 $30.20 63,078
2016-12-22 $68.18 $68.39 $68.08 $68.35 $30.16 75,506
2016-12-21 $68.14 $68.48 $68.11 $68.44 $30.20 340,354
2016-12-20 $68.00 $68.19 $67.94 $68.14 $30.07 1,288,154
2016-12-19 $68.14 $68.58 $68.13 $68.51 $30.23 111,666
2016-12-16 $67.95 $68.19 $67.56 $67.75 $29.90 235,614
2016-12-15 $67.94 $68.33 $67.74 $67.89 $29.96 138,486
2016-12-14 $68.84 $68.87 $67.63 $67.67 $29.86 271,988
2016-12-13 $68.43 $68.43 $67.93 $68.36 $30.17 169,302
2016-12-12 $67.83 $68.16 $67.69 $68.04 $30.02 784,662
2016-12-09 $68.54 $68.71 $67.94 $68.18 $30.09 776,730
2016-12-08 $68.88 $68.96 $68.71 $68.79 $30.36 76,384
2016-12-07 $69.23 $69.67 $69.23 $69.61 $30.72 60,164
2016-12-06 $69.22 $69.26 $68.85 $69.07 $30.48 69,914
2016-12-05 $68.69 $69.54 $68.53 $69.10 $30.49 110,254
2016-12-02 $68.95 $69.47 $68.95 $69.07 $30.48 93,402
2016-12-01 $68.45 $68.80 $68.07 $68.75 $30.34 387,084
2016-11-30 $69.37 $69.92 $69.15 $69.48 $30.60 88,694
2016-11-29 $70.22 $70.65 $70.07 $70.52 $31.06 271,542
2016-11-28 $70.05 $70.29 $69.95 $70.29 $30.95 397,572
2016-11-25 $69.99 $70.04 $69.59 $69.75 $30.72 65,274
2016-11-23 $69.29 $69.84 $69.00 $69.68 $30.69 485,720
2016-11-22 $70.22 $70.28 $69.91 $69.97 $30.81 187,852
2016-11-21 $70.02 $70.16 $69.90 $69.95 $30.80 94,770
2016-11-18 $70.25 $70.36 $69.61 $69.86 $30.76 104,826
2016-11-17 $70.37 $70.56 $69.98 $70.11 $30.87 349,402
2016-11-16 $70.68 $71.11 $70.65 $71.09 $31.31 144,002
2016-11-15 $70.57 $70.87 $70.35 $70.40 $31.00 266,662
2016-11-14 $70.14 $70.85 $69.81 $70.11 $30.87 360,756
2016-11-11 $71.02 $71.11 $70.36 $70.58 $31.08 378,778
2016-11-10 $71.53 $72.02 $70.91 $70.93 $31.24 383,636
2016-11-09 $73.34 $73.45 $71.69 $71.90 $31.66 257,600
2016-11-08 $75.49 $75.57 $74.75 $74.88 $32.98 186,450
2016-11-07 $75.34 $75.54 $75.18 $75.24 $33.13 236,270
2016-11-04 $75.59 $75.89 $75.59 $75.86 $33.41 780,778
2016-11-03 $75.29 $75.50 $75.19 $75.32 $33.17 299,334
2016-11-02 $75.67 $76.06 $75.49 $75.77 $33.37 367,932
2016-11-01 $74.99 $75.76 $74.82 $75.48 $33.24 622,666
2016-10-31 $75.41 $75.62 $75.33 $75.59 $33.22 122,736
2016-10-28 $75.10 $75.38 $75.10 $75.18 $33.04 107,380
2016-10-27 $75.54 $75.54 $74.98 $75.35 $33.12 189,254
2016-10-26 $76.26 $76.35 $76.04 $76.12 $33.46 78,604
2016-10-25 $76.31 $76.81 $76.31 $76.59 $33.66 125,758
2016-10-24 $76.86 $76.86 $76.19 $76.45 $33.60 37,294
2016-10-21 $76.83 $76.90 $76.56 $76.83 $33.77 56,510
2016-10-20 $76.90 $76.93 $76.53 $76.67 $33.70 61,216
2016-10-19 $76.26 $76.70 $76.26 $76.55 $33.65 81,426
2016-10-18 $75.95 $76.53 $75.94 $76.50 $33.62 89,826
2016-10-17 $76.08 $76.43 $76.08 $76.29 $33.53 171,608
2016-10-14 $76.12 $76.52 $75.75 $75.82 $33.33 137,422
2016-10-13 $76.88 $77.08 $76.77 $76.80 $33.76 40,700
2016-10-12 $76.36 $76.57 $76.17 $76.52 $33.63 104,194
2016-10-11 $76.48 $76.82 $76.30 $76.48 $33.62 158,998
2016-10-10 $76.68 $76.68 $76.28 $76.63 $33.68 73,454
2016-10-07 $77.07 $77.25 $76.62 $77.06 $33.87 94,570
2016-10-06 $77.07 $77.44 $76.97 $77.01 $33.85 86,246
2016-10-05 $77.69 $77.69 $77.22 $77.46 $34.05 128,428
2016-10-04 $78.55 $78.65 $77.79 $77.83 $34.21 350,706
2016-10-03 $79.09 $79.13 $78.61 $78.64 $34.57 450,306
2016-09-30 $79.63 $79.63 $78.68 $79.06 $34.69 228,562
2016-09-29 $79.02 $79.90 $79.02 $79.70 $34.97 48,834
2016-09-28 $79.61 $79.90 $79.46 $79.52 $34.89 30,424
2016-09-27 $79.60 $79.67 $79.33 $79.66 $34.95 58,986
2016-09-26 $78.75 $79.23 $78.75 $79.07 $34.69 177,334
2016-09-23 $78.79 $78.91 $78.61 $78.66 $34.51 53,762
2016-09-22 $78.52 $78.93 $78.50 $78.74 $34.55 235,822
2016-09-21 $77.54 $78.16 $77.32 $78.15 $34.29 182,544
2016-09-20 $77.72 $77.97 $77.49 $77.51 $34.01 98,920
2016-09-19 $77.47 $77.60 $77.23 $77.28 $33.91 60,892
2016-09-16 $77.41 $77.57 $77.28 $77.51 $34.01 54,978
2016-09-15 $76.96 $77.20 $76.66 $77.00 $33.78 201,208
2016-09-14 $77.04 $77.66 $77.04 $77.40 $33.96 65,482
2016-09-13 $78.20 $78.20 $76.78 $77.18 $33.86 281,204
2016-09-12 $77.86 $78.14 $77.74 $77.98 $34.21 157,190
2016-09-09 $78.27 $78.27 $77.91 $77.95 $34.20 419,192
2016-09-08 $79.81 $79.96 $78.93 $79.21 $34.75 113,644
2016-09-07 $80.64 $80.64 $80.19 $80.20 $35.19 95,010
2016-09-06 $79.64 $80.46 $79.62 $80.19 $35.19 172,696
2016-09-02 $79.75 $79.80 $79.39 $79.59 $34.92 113,268
2016-09-01 $79.58 $80.43 $79.52 $80.23 $35.20 213,242
2016-08-31 $80.19 $80.49 $80.03 $80.29 $35.16 48,760
2016-08-30 $80.53 $80.53 $80.20 $80.21 $35.13 52,362
2016-08-29 $80.03 $80.55 $80.03 $80.49 $35.25 204,144
2016-08-26 $80.19 $80.74 $79.41 $79.51 $34.82 95,896
2016-08-25 $80.04 $80.26 $79.82 $79.90 $34.99 77,552
2016-08-24 $80.53 $80.53 $80.06 $80.22 $35.13 99,372
2016-08-23 $80.55 $80.69 $80.28 $80.47 $35.24 78,498
2016-08-22 $80.27 $80.46 $80.16 $80.32 $35.18 111,022
2016-08-19 $79.70 $79.86 $79.40 $79.71 $34.91 753,770
2016-08-18 $80.00 $80.32 $79.77 $80.12 $35.09 174,924
2016-08-17 $79.70 $80.10 $79.65 $79.98 $35.03 170,928
2016-08-16 $79.81 $79.89 $79.46 $79.52 $34.83 63,338
2016-08-15 $80.11 $80.20 $79.75 $79.75 $34.93 272,478
2016-08-12 $80.60 $80.85 $80.36 $80.48 $35.25 336,938
2016-08-11 $80.50 $80.50 $79.65 $79.79 $34.95 255,816
2016-08-10 $80.39 $80.67 $80.17 $80.56 $35.28 114,554
2016-08-09 $79.78 $80.25 $79.70 $80.20 $35.12 371,662
2016-08-08 $79.18 $79.60 $78.92 $79.46 $34.80 109,708
2016-08-05 $80.00 $80.00 $79.24 $79.32 $34.74 231,620
2016-08-04 $80.11 $80.54 $80.05 $80.18 $35.12 81,478
2016-08-03 $79.66 $79.75 $79.34 $79.65 $34.88 283,274
2016-08-02 $79.33 $80.07 $79.14 $79.59 $34.86 270,610
2016-08-01 $80.36 $80.76 $80.27 $80.38 $35.20 348,248
2016-07-29 $80.76 $81.37 $80.63 $81.28 $35.53 145,078
2016-07-28 $80.40 $80.88 $80.27 $80.69 $35.27 106,102
2016-07-27 $80.25 $80.82 $80.16 $80.82 $35.33 420,864
2016-07-26 $80.14 $80.24 $79.62 $79.91 $34.93 293,634
2016-07-25 $79.83 $80.06 $79.69 $79.77 $34.87 785,490
2016-07-22 $79.28 $80.03 $79.26 $79.85 $34.91 1,703,994
2016-07-21 $78.92 $79.75 $78.81 $79.66 $34.82 322,044
2016-07-20 $79.47 $79.67 $79.37 $79.58 $34.79 824,020
2016-07-19 $79.92 $80.07 $79.64 $80.00 $34.97 1,395,816
2016-07-18 $79.99 $80.05 $79.26 $79.53 $34.77 388,896
2016-07-15 $79.85 $79.87 $79.43 $79.64 $34.82 83,114
2016-07-14 $80.06 $80.38 $80.00 $80.29 $35.10 171,294
2016-07-13 $81.15 $81.39 $80.88 $81.35 $35.56 283,950
2016-07-12 $80.73 $80.91 $80.28 $80.59 $35.23 234,460
2016-07-11 $82.18 $82.33 $81.70 $81.74 $35.73 174,846
2016-07-08 $82.06 $82.40 $81.87 $82.37 $36.01 42,060
2016-07-07 $81.66 $82.21 $81.45 $81.90 $35.80 131,970
2016-07-06 $82.05 $82.12 $81.59 $81.92 $35.81 62,406
2016-07-05 $81.44 $82.08 $81.44 $81.70 $35.72 274,292
2016-07-01 $80.94 $80.94 $80.05 $80.86 $35.35 734,168
2016-06-30 $79.89 $80.42 $79.50 $79.82 $34.83 173,216
2016-06-29 $80.36 $80.54 $79.60 $79.65 $34.76 159,756
2016-06-28 $80.90 $80.90 $79.94 $80.21 $35.00 174,614
2016-06-27 $80.99 $80.99 $79.67 $80.12 $34.96 215,708
2016-06-24 $78.66 $78.66 $77.94 $78.19 $34.12 96,698
2016-06-23 $76.48 $76.69 $76.22 $76.31 $33.30 56,096
2016-06-22 $76.97 $77.20 $76.80 $77.06 $33.63 85,946
2016-06-21 $77.40 $77.42 $76.90 $77.00 $33.60 355,944
2016-06-20 $77.40 $77.48 $77.23 $77.31 $33.74 562,484
2016-06-17 $78.44 $78.44 $77.87 $78.07 $34.07 73,462
2016-06-16 $78.78 $79.18 $78.42 $78.59 $34.29 121,118
2016-06-15 $77.98 $78.43 $77.98 $78.18 $34.12 475,072
2016-06-14 $78.29 $78.39 $77.84 $77.90 $33.99 231,318
2016-06-13 $77.85 $77.96 $77.59 $77.94 $34.01 83,472
2016-06-10 $77.68 $77.94 $77.36 $77.55 $33.84 292,936
2016-06-09 $77.33 $77.47 $77.14 $77.24 $33.71 121,342
2016-06-08 $76.61 $76.88 $76.49 $76.74 $33.49 124,958
2016-06-07 $76.49 $76.60 $76.41 $76.42 $33.35 37,014
2016-06-06 $76.59 $76.59 $76.16 $76.20 $33.25 342,404
2016-06-03 $76.52 $76.74 $76.38 $76.70 $33.47 237,572
2016-06-02 $75.46 $75.87 $75.43 $75.68 $33.03 54,846
2016-06-01 $75.34 $75.63 $75.02 $75.08 $32.76 162,694
2016-05-31 $74.41 $75.26 $74.41 $75.10 $32.70 62,806
2016-05-27 $75.00 $75.09 $74.78 $74.87 $32.60 59,454
2016-05-26 $74.83 $75.21 $74.83 $75.02 $32.67 53,518
2016-05-25 $74.96 $75.07 $74.56 $74.67 $32.52 109,126
2016-05-24 $75.00 $75.03 $74.53 $74.93 $32.63 58,590
2016-05-23 $75.13 $75.27 $74.95 $75.19 $32.74 66,870
2016-05-20 $74.83 $75.20 $74.71 $75.10 $32.70 166,566
2016-05-19 $74.76 $75.16 $74.76 $74.98 $32.65 195,258
2016-05-18 $75.48 $75.48 $74.45 $74.68 $32.52 107,778
2016-05-17 $75.60 $75.95 $75.60 $75.76 $32.99 92,852
2016-05-16 $75.91 $75.92 $75.53 $75.63 $32.94 69,940
2016-05-13 $75.76 $76.27 $75.66 $76.27 $33.21 139,108
2016-05-12 $75.30 $75.56 $75.30 $75.48 $32.87 48,210
2016-05-11 $75.49 $76.03 $75.37 $75.81 $33.01 220,312
2016-05-10 $75.50 $75.63 $75.20 $75.45 $32.86 1,366,918
2016-05-09 $75.29 $75.45 $75.17 $75.38 $32.83 225,552
2016-05-06 $75.40 $75.43 $75.12 $75.22 $32.76 1,825,538
2016-05-05 $74.98 $75.62 $74.86 $75.62 $32.93 397,182
2016-05-04 $74.81 $75.03 $74.60 $75.03 $32.67 614,086
2016-05-03 $74.80 $75.02 $74.69 $74.79 $32.57 166,408
2016-05-02 $75.00 $75.00 $73.84 $73.84 $32.16 301,252
2016-04-29 $74.12 $74.81 $74.11 $74.74 $32.48 170,388
2016-04-28 $74.13 $74.57 $74.02 $74.49 $32.37 122,272
2016-04-27 $73.93 $74.41 $73.78 $74.15 $32.23 75,768
2016-04-26 $73.74 $73.75 $73.44 $73.46 $31.93 159,558
2016-04-25 $74.05 $74.22 $73.84 $73.84 $32.09 818,066
2016-04-22 $74.31 $74.39 $74.03 $74.10 $32.20 105,146
2016-04-21 $74.26 $74.52 $74.09 $74.30 $32.29 92,628
2016-04-20 $75.74 $75.85 $74.65 $74.75 $32.49 117,312
2016-04-19 $75.61 $75.68 $75.18 $75.48 $32.80 84,018
2016-04-18 $75.79 $75.79 $75.41 $75.71 $32.90 133,314
2016-04-15 $75.65 $76.20 $75.65 $75.99 $33.03 66,698
2016-04-14 $75.58 $75.70 $75.30 $75.46 $32.80 127,726
2016-04-13 $75.41 $75.90 $75.29 $75.76 $32.93 271,690
2016-04-12 $75.71 $75.76 $75.38 $75.54 $32.83 987,932
2016-04-11 $75.84 $76.16 $75.62 $76.09 $33.07 110,628
2016-04-08 $76.24 $76.32 $75.94 $76.07 $33.06 164,670
2016-04-07 $76.14 $76.64 $76.12 $76.60 $33.29 179,592
2016-04-06 $75.86 $76.03 $75.46 $75.72 $32.91 93,446
2016-04-05 $76.07 $76.29 $76.04 $76.26 $33.14 905,690
2016-04-04 $75.47 $75.59 $75.18 $75.40 $32.77 153,348
2016-04-01 $75.48 $75.71 $74.91 $75.33 $32.74 937,506
2016-03-31 $75.08 $75.46 $74.93 $75.37 $32.69 219,330
2016-03-30 $75.10 $75.10 $74.45 $74.85 $32.46 239,850
2016-03-29 $75.25 $75.62 $74.97 $75.62 $32.80 206,662
2016-03-28 $74.63 $75.09 $74.62 $74.87 $32.47 2,758,244
2016-03-24 $75.38 $75.38 $74.13 $74.74 $32.42 728,384
2016-03-23 $74.20 $74.91 $74.08 $74.76 $32.43 746,222
2016-03-22 $74.28 $74.48 $73.88 $73.93 $32.07 116,398
2016-03-21 $74.07 $74.20 $73.81 $73.87 $32.04 112,138
2016-03-18 $74.55 $74.69 $74.27 $74.41 $32.27 111,892
2016-03-17 $74.24 $74.62 $74.23 $74.29 $32.22 83,632
2016-03-16 $73.79 $74.09 $73.60 $73.96 $32.08 205,010
2016-03-15 $74.21 $74.25 $73.67 $73.79 $32.01 85,420
2016-03-14 $73.82 $74.05 $73.68 $73.71 $31.97 149,320
2016-03-11 $74.38 $74.38 $73.45 $73.53 $31.89 71,458
2016-03-10 $74.75 $74.85 $73.84 $74.23 $32.20 79,438
2016-03-09 $74.57 $74.84 $74.33 $74.57 $32.34 488,854
2016-03-08 $75.25 $75.50 $74.98 $74.98 $32.52 139,384
2016-03-07 $74.21 $74.24 $73.95 $74.16 $32.17 83,220
2016-03-04 $74.39 $74.45 $73.76 $74.19 $32.18 118,682
2016-03-03 $74.56 $75.02 $74.38 $74.77 $32.43 248,794
2016-03-02 $74.04 $74.48 $74.03 $74.48 $32.30 228,598
2016-03-01 $75.48 $75.48 $74.03 $74.22 $32.19 1,780,798
2016-02-29 $75.28 $75.66 $75.23 $75.39 $32.64 2,291,160
2016-02-26 $75.22 $75.43 $75.10 $75.28 $32.59 221,182
2016-02-25 $75.89 $76.28 $75.81 $75.98 $32.89 128,422
2016-02-24 $76.38 $76.80 $75.52 $75.69 $32.77 381,278
2016-02-23 $75.10 $76.03 $74.95 $75.81 $32.82 108,484
2016-02-22 $75.62 $75.63 $75.39 $75.50 $32.68 125,286
2016-02-19 $75.82 $76.04 $75.43 $75.62 $32.74 147,326
2016-02-18 $74.69 $75.61 $74.69 $75.57 $32.71 309,554
2016-02-17 $74.84 $75.02 $74.35 $74.71 $32.34 171,362
2016-02-16 $75.47 $75.58 $74.53 $75.15 $32.53 154,156
2016-02-12 $76.51 $76.83 $75.37 $75.84 $32.83 341,384
2016-02-11 $77.52 $77.97 $76.25 $77.10 $33.38 1,109,930
2016-02-10 $76.06 $76.55 $75.47 $76.55 $33.14 898,950
2016-02-09 $76.19 $76.19 $75.65 $75.91 $32.86 1,041,850
2016-02-08 $74.91 $75.91 $74.91 $75.76 $32.80 232,166
2016-02-05 $73.87 $74.51 $73.73 $74.37 $32.20 215,850
2016-02-04 $74.08 $74.24 $73.72 $74.20 $32.12 105,634
2016-02-03 $74.13 $75.03 $73.91 $73.95 $32.01 183,036
2016-02-02 $74.02 $74.47 $73.99 $74.43 $32.22 240,418
2016-02-01 $73.35 $73.49 $73.01 $73.24 $31.71 386,554
2016-01-29 $73.67 $73.84 $73.40 $73.54 $31.77 100,696
2016-01-28 $72.60 $73.08 $72.60 $72.96 $31.52 67,564
2016-01-27 $72.74 $73.33 $72.34 $72.86 $31.47 111,788
2016-01-26 $72.83 $73.10 $72.72 $72.86 $31.47 400,684
2016-01-25 $72.84 $72.97 $72.66 $72.82 $31.46 64,972
2016-01-22 $72.26 $72.57 $72.02 $72.47 $31.31 122,562
2016-01-21 $73.39 $73.50 $72.63 $72.73 $31.42 109,268
2016-01-20 $73.38 $73.86 $73.08 $73.17 $31.61 131,466
2016-01-19 $72.43 $72.86 $72.28 $72.49 $31.31 378,236
2016-01-15 $72.55 $72.80 $72.41 $72.72 $31.41 225,420
2016-01-14 $72.08 $72.22 $71.43 $71.67 $30.96 66,632
2016-01-13 $71.50 $72.51 $71.36 $72.25 $31.21 351,324
2016-01-12 $70.87 $71.85 $70.75 $71.52 $30.90 146,578
2016-01-11 $70.72 $71.02 $70.59 $70.65 $30.52 98,222
2016-01-08 $70.87 $71.42 $70.74 $71.37 $30.83 350,198
2016-01-07 $71.06 $71.15 $70.55 $71.06 $30.70 137,184
2016-01-06 $70.86 $71.00 $70.63 $70.92 $30.64 122,042
2016-01-05 $70.07 $70.36 $69.93 $70.03 $30.25 277,028
2016-01-04 $70.53 $70.88 $70.25 $70.31 $30.37 236,208
2015-12-31 $69.90 $70.02 $69.73 $69.88 $30.19 94,314
2015-12-30 $69.50 $69.77 $69.38 $69.55 $30.05 63,724
2015-12-29 $70.45 $70.45 $69.57 $69.65 $30.09 138,268
2015-12-28 $70.82 $71.14 $70.70 $70.87 $30.55 75,236
2015-12-24 $70.45 $70.70 $70.45 $70.70 $30.47 145,304
2015-12-23 $70.18 $70.40 $70.04 $70.27 $30.29 157,348
2015-12-22 $71.03 $71.04 $70.62 $70.77 $30.50 107,166
2015-12-21 $71.51 $71.59 $71.14 $71.26 $30.72 103,652
2015-12-18 $71.27 $71.46 $71.07 $71.29 $30.73 121,258
2015-12-17 $70.45 $71.02 $70.45 $70.93 $30.57 60,828
2015-12-16 $70.10 $70.63 $69.84 $70.15 $30.24 243,442
2015-12-15 $70.07 $70.41 $70.05 $70.31 $30.31 98,570
2015-12-14 $71.40 $71.40 $70.50 $70.68 $30.47 99,858
2015-12-11 $71.20 $71.77 $71.18 $71.62 $30.87 291,616
2015-12-10 $70.62 $70.70 $70.41 $70.56 $30.41 570,032
2015-12-09 $70.25 $70.82 $69.89 $70.51 $30.39 1,314,158
2015-12-08 $70.75 $70.84 $70.35 $70.56 $30.41 940,344
2015-12-07 $69.97 $70.85 $69.97 $70.53 $30.40 92,836
2015-12-04 $69.25 $70.06 $69.25 $69.87 $30.12 106,352
2015-12-03 $70.32 $70.32 $68.99 $69.27 $29.86 189,528
2015-12-02 $71.03 $71.19 $70.79 $71.11 $30.65 175,474
2015-12-01 $70.31 $71.12 $70.23 $71.12 $30.66 369,190
2015-11-30 $70.17 $70.38 $70.17 $70.36 $30.26 37,752
2015-11-27 $70.21 $70.27 $70.12 $70.12 $30.16 7,814
2015-11-25 $70.12 $70.26 $70.00 $70.15 $30.17 170,902
2015-11-24 $70.05 $70.41 $69.87 $69.96 $30.09 51,232
2015-11-23 $69.84 $70.11 $69.76 $69.98 $30.10 43,702
2015-11-20 $69.99 $70.07 $69.74 $69.77 $30.01 128,712
2015-11-19 $70.06 $70.19 $69.90 $69.98 $30.10 71,586
2015-11-18 $69.32 $71.51 $69.28 $69.57 $29.92 67,094
2015-11-17 $69.07 $69.66 $68.88 $69.48 $29.88 137,358
2015-11-16 $69.42 $69.58 $69.18 $69.36 $29.83 76,124
2015-11-13 $69.24 $69.52 $69.15 $69.41 $29.85 173,116
2015-11-12 $69.37 $69.37 $68.84 $69.03 $29.69 82,552
2015-11-11 $70.35 $70.35 $68.56 $68.77 $29.58 50,172
2015-11-10 $69.24 $69.24 $68.69 $68.85 $29.61 2,165,946
2015-11-09 $68.57 $68.90 $68.45 $68.68 $29.54 146,708
2015-11-06 $69.23 $69.23 $68.90 $69.02 $29.69 37,008
2015-11-05 $70.17 $70.17 $69.69 $69.97 $30.10 61,744
2015-11-04 $70.16 $70.41 $69.96 $70.18 $30.19 41,722
2015-11-03 $70.45 $70.56 $70.01 $70.08 $30.14 192,284
2015-11-02 $70.55 $70.80 $70.52 $70.62 $30.38 361,374
2015-10-30 $71.00 $71.13 $70.56 $71.13 $30.53 184,276
2015-10-29 $71.37 $71.37 $70.54 $70.65 $30.32 65,440
2015-10-28 $71.92 $72.03 $71.42 $71.68 $30.76 50,488
2015-10-27 $72.09 $72.25 $71.84 $71.94 $30.88 300,462
2015-10-26 $71.79 $71.93 $71.69 $71.80 $30.82 123,262
2015-10-23 $71.31 $71.46 $71.22 $71.37 $30.63 115,712
2015-10-22 $71.83 $72.43 $71.63 $71.93 $30.87 51,104
2015-10-21 $71.62 $71.90 $71.54 $71.79 $30.81 31,670
2015-10-20 $71.21 $71.26 $71.05 $71.19 $30.55 185,030
2015-10-19 $71.75 $71.84 $71.26 $71.60 $30.73 609,994
2015-10-16 $71.98 $72.07 $71.73 $71.76 $30.80 44,006
2015-10-15 $72.03 $72.03 $71.71 $71.76 $30.80 27,634
2015-10-14 $71.75 $72.19 $71.56 $72.09 $30.94 63,444
2015-10-13 $71.61 $71.67 $71.17 $71.50 $30.69 196,490
2015-10-12 $71.35 $71.64 $71.30 $71.40 $30.64 162,146
2015-10-09 $70.68 $71.18 $70.68 $70.86 $30.41 1,485,866
2015-10-08 $71.40 $71.46 $70.54 $70.70 $30.34 35,286
2015-10-07 $71.50 $71.50 $71.03 $71.33 $30.61 50,618
2015-10-06 $71.13 $71.65 $71.00 $71.52 $30.70 39,718
2015-10-05 $71.78 $71.78 $71.15 $71.21 $30.56 463,646
2015-10-02 $72.72 $73.02 $71.94 $72.17 $30.97 86,116
2015-10-01 $71.94 $72.01 $71.60 $71.69 $30.77 267,652
2015-09-30 $71.54 $71.76 $71.31 $71.51 $30.63 237,412
2015-09-29 $71.57 $71.95 $71.50 $71.80 $30.75 78,630
2015-09-28 $70.90 $71.68 $70.83 $71.58 $30.66 167,900
2015-09-25 $70.55 $70.67 $70.28 $70.50 $30.20 52,390
2015-09-24 $71.40 $71.61 $71.01 $71.02 $30.42 43,142
2015-09-23 $70.53 $70.74 $70.26 $70.57 $30.23 93,884
2015-09-22 $70.63 $70.84 $70.20 $70.62 $30.25 45,940
2015-09-21 $70.27 $70.27 $69.63 $69.69 $29.85 74,508
2015-09-18 $70.20 $70.82 $70.20 $70.72 $30.29 68,982
2015-09-17 $68.93 $69.77 $68.93 $69.77 $29.88 331,860
2015-09-16 $69.06 $69.20 $68.80 $68.97 $29.54 73,522
2015-09-15 $70.11 $70.16 $69.12 $69.18 $29.63 57,914
2015-09-14 $70.70 $70.77 $70.30 $70.48 $30.19 91,776
2015-09-11 $70.37 $71.51 $70.32 $70.37 $30.14 96,554
2015-09-10 $70.20 $70.20 $69.83 $69.97 $29.97 1,300,600
2015-09-09 $69.45 $70.54 $69.39 $70.40 $30.15 123,160
2015-09-08 $70.40 $70.43 $70.03 $70.06 $30.01 42,970
2015-09-04 $70.97 $71.16 $70.66 $71.03 $30.42 43,292
2015-09-03 $70.43 $70.51 $70.08 $70.48 $30.19 26,560
2015-09-02 $70.40 $70.69 $70.09 $70.20 $30.07 100,356
2015-09-01 $70.53 $70.74 $70.11 $70.67 $30.27 859,634
2015-08-31 $71.50 $71.50 $70.34 $70.40 $30.09 196,892
2015-08-28 $71.23 $71.41 $70.82 $70.86 $30.29 39,564
2015-08-27 $70.51 $71.06 $70.51 $70.63 $30.19 76,626
2015-08-26 $71.22 $71.40 $70.33 $70.63 $30.19 314,858
2015-08-25 $72.00 $72.22 $71.47 $71.92 $30.74 186,886
2015-08-24 $73.79 $74.80 $72.62 $73.18 $31.28 417,200
2015-08-21 $72.90 $73.09 $72.65 $73.06 $31.23 47,166
2015-08-20 $72.42 $72.89 $72.40 $72.79 $31.11 144,802
2015-08-19 $71.25 $72.22 $71.21 $72.13 $30.83 65,846
2015-08-18 $71.68 $71.83 $71.35 $71.52 $30.57 70,738
2015-08-17 $72.11 $72.34 $71.97 $72.01 $30.78 38,286
2015-08-14 $71.48 $72.34 $71.35 $71.71 $30.65 37,712
2015-08-13 $71.60 $71.84 $71.36 $71.55 $30.58 12,788
2015-08-12 $72.31 $72.66 $71.76 $71.76 $30.67 349,656
2015-08-11 $71.66 $72.34 $71.66 $72.13 $30.83 968,832
2015-08-10 $72.64 $72.64 $70.92 $71.07 $30.38 135,166
2015-08-07 $71.43 $72.00 $71.41 $71.93 $30.75 75,772
2015-08-06 $70.64 $71.09 $70.64 $71.02 $30.36 66,960
2015-08-05 $70.49 $70.62 $70.24 $70.51 $30.14 258,438
2015-08-04 $71.32 $71.36 $70.95 $71.01 $30.35 53,768
2015-08-03 $70.85 $71.60 $70.85 $71.56 $30.59 773,580
2015-07-31 $70.91 $71.13 $70.82 $70.99 $30.28 351,594
2015-07-30 $70.46 $70.54 $70.28 $70.47 $30.06 31,204

SPDR Portfolio Long Term Treasury ETF (SPTL) News Headlines

This fund is designed to help investors withstand wild market swings

Katie Stockton manages the Fairlead Tactical Sector ETF, which can allocate and reallocate resources during volatility rather than being tied to an i…

cnbc.com April 19, 2025
Recent SPDR Portfolio Long Term Treasury ETF (SPTL) News
Similar Companies to SPDR Portfolio Long Term Treasury ETF (SPTL) 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.