SPDR Portfolio S&P 500 High Dividend ETF (SPYD) Exchange: NYSE ARCA

Data as of April 18, 2024

$38.46 ($0.16) 0.42%

SPDR Portfolio S&P 500 High Dividend ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 500 High Dividend ETF.
Daily Information Data
Date April 18, 2024
Open $38.46
Previous Close $38.46
High $38.58
Low $38.29
Adjusted Open $38.46
Previous Adjusted Close $38.46
Adjusted High $38.58
Adjusted Low $38.29

About SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

In seeking to track the performance of the S&P 500 High Dividend Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of 80 high dividend-yielding companies within the S&P 500® Index. The S&P 500 Index focuses on the large capitalization U.S. equity market, including common stock and real estate investment trusts (“REITs”). The selection universe for the S&P 500 Index includes all U.S.-domiciled, as determined by S&P Dow Jones Indices LLC, common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations of $8.2 billion or more at the time of inclusion. The minimum required capitalization may be revised by the Index Provider (as defined below) at any time. To determine dividend yield: (i) an indicated dividend is measured by taking the latest dividend paid (excluding special payments) multiplied by the annual frequency of the payment; and (ii) the indicated dividend is then divided by the company's share price as of the rebalancing reference date. Index constituents are equally weighted and the Index is rebalanced semi-annually, in January and July. As of August 31, 2019, a significant portion of the Fund comprised companies in the real estate and consumer discretionary sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 80 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

Date Open High Low Close Adj.Close Volume
2024-04-18 $38.46 $38.58 $38.29 $38.46 $38.46 919,121
2024-04-17 $38.32 $38.57 $38.09 $38.30 $38.30 905,040
2024-04-16 $38.50 $38.50 $38.04 $38.10 $38.10 1,361,276
2024-04-15 $39.23 $39.37 $38.38 $38.57 $38.57 1,267,869
2024-04-12 $39.22 $39.31 $38.76 $38.91 $38.91 1,016,133
2024-04-11 $39.64 $39.65 $39.10 $39.38 $39.38 831,139
2024-04-10 $39.97 $39.97 $39.29 $39.49 $39.49 1,733,226
2024-04-09 $40.34 $40.58 $40.24 $40.57 $40.57 988,251
2024-04-08 $40.00 $40.37 $39.98 $40.26 $40.26 708,365
2024-04-05 $39.75 $39.97 $39.49 $39.90 $39.90 1,062,966
2024-04-04 $40.37 $40.50 $39.67 $39.78 $39.78 1,035,958
2024-04-03 $40.11 $40.20 $39.95 $40.04 $40.04 828,405
2024-04-02 $40.16 $40.23 $39.99 $40.11 $40.11 860,971
2024-04-01 $40.77 $40.77 $40.31 $40.31 $40.31 836,478
2024-03-28 $40.44 $40.79 $40.44 $40.71 $40.71 944,562
2024-03-27 $39.67 $40.39 $39.64 $40.38 $40.38 978,032
2024-03-26 $39.79 $39.83 $39.38 $39.38 $39.38 673,531
2024-03-25 $39.72 $39.99 $39.64 $39.68 $39.68 902,905
2024-03-22 $40.14 $40.29 $39.70 $39.70 $39.70 891,260
2024-03-21 $39.89 $40.24 $39.88 $40.09 $40.09 1,128,872
2024-03-20 $39.30 $39.88 $39.21 $39.78 $39.78 1,595,305
2024-03-19 $39.20 $39.43 $39.15 $39.38 $39.38 1,110,922
2024-03-18 $39.19 $39.32 $38.93 $39.19 $39.19 955,090
2024-03-15 $38.81 $39.29 $38.81 $39.15 $39.15 869,536
2024-03-14 $39.83 $39.94 $39.18 $39.45 $39.08 1,771,282
2024-03-13 $40.01 $40.30 $39.90 $39.99 $39.61 821,555
2024-03-12 $40.09 $40.14 $39.74 $39.91 $39.53 1,058,403
2024-03-11 $39.91 $40.19 $39.83 $40.07 $40.07 965,806
2024-03-08 $39.91 $40.14 $39.86 $39.97 $39.97 1,338,865
2024-03-07 $39.76 $39.93 $39.62 $39.73 $39.73 882,095
2024-03-06 $39.53 $39.62 $39.33 $39.55 $39.55 883,200
2024-03-05 $39.27 $39.74 $39.24 $39.37 $39.37 1,154,115
2024-03-04 $38.95 $39.38 $38.94 $39.31 $39.31 1,254,477
2024-03-01 $38.85 $38.96 $38.45 $38.95 $38.95 1,049,957
2024-02-29 $38.82 $39.06 $38.74 $38.87 $38.87 1,094,064
2024-02-28 $38.47 $38.72 $38.37 $38.57 $38.57 865,034
2024-02-27 $38.46 $38.63 $38.41 $38.58 $38.58 1,179,528
2024-02-26 $38.74 $38.85 $38.27 $38.30 $38.30 2,059,894
2024-02-23 $38.81 $39.08 $38.71 $38.83 $38.83 1,313,744
2024-02-22 $38.76 $38.88 $38.57 $38.77 $38.77 1,172,600
2024-02-21 $38.52 $38.75 $38.34 $38.73 $38.73 1,065,943
2024-02-20 $38.43 $38.75 $38.31 $38.52 $38.52 2,059,920
2024-02-16 $38.40 $38.72 $38.25 $38.58 $38.58 925,233
2024-02-15 $38.12 $38.73 $38.12 $38.68 $38.68 1,348,583
2024-02-14 $37.90 $38.04 $37.72 $37.93 $37.93 1,571,142
2024-02-13 $38.02 $38.02 $37.35 $37.72 $37.72 1,662,667
2024-02-12 $38.15 $38.69 $38.14 $38.53 $38.53 1,141,499
2024-02-09 $38.14 $38.22 $37.90 $38.15 $38.15 1,174,123
2024-02-08 $38.15 $38.20 $37.91 $38.18 $38.18 1,484,682
2024-02-07 $38.37 $38.39 $37.92 $38.19 $38.19 1,347,352
2024-02-06 $37.92 $38.29 $37.83 $38.23 $38.23 1,250,287
2024-02-05 $38.21 $38.21 $37.86 $37.90 $37.90 1,493,712
2024-02-02 $38.58 $38.78 $38.13 $38.56 $38.56 2,476,954
2024-02-01 $38.59 $38.83 $38.07 $38.83 $38.83 1,389,188
2024-01-31 $38.98 $39.18 $38.51 $38.55 $38.55 1,330,095
2024-01-30 $39.06 $39.23 $38.88 $39.10 $39.10 2,284,711
2024-01-29 $39.04 $39.18 $38.86 $39.16 $39.16 862,234
2024-01-26 $39.12 $39.26 $38.96 $39.06 $39.06 707,256
2024-01-25 $38.78 $39.04 $38.67 $39.03 $39.03 1,273,682
2024-01-24 $38.79 $38.88 $38.34 $38.36 $38.36 963,680
2024-01-23 $38.64 $38.77 $38.40 $38.59 $38.59 884,466
2024-01-22 $38.54 $38.78 $38.46 $38.62 $38.62 1,117,370
2024-01-19 $38.11 $38.52 $37.82 $38.47 $38.47 1,410,658
2024-01-18 $38.26 $38.30 $37.73 $38.01 $38.01 1,314,787
2024-01-17 $38.30 $38.67 $38.00 $38.23 $38.23 1,179,330
2024-01-16 $38.78 $38.82 $38.53 $38.66 $38.66 1,070,053
2024-01-12 $39.30 $39.43 $38.89 $39.03 $39.03 1,192,283
2024-01-11 $39.32 $39.33 $38.79 $39.05 $39.05 1,168,949
2024-01-10 $39.43 $39.53 $39.25 $39.43 $39.43 897,376
2024-01-09 $39.47 $39.54 $39.27 $39.45 $39.45 799,737
2024-01-08 $39.36 $39.75 $39.23 $39.75 $39.75 1,020,336
2024-01-05 $39.08 $39.64 $38.93 $39.46 $39.46 1,095,844
2024-01-04 $39.18 $39.42 $39.07 $39.17 $39.17 785,249
2024-01-03 $39.45 $39.46 $39.02 $39.15 $39.15 1,636,684
2024-01-02 $39.08 $39.81 $39.01 $39.68 $39.68 1,394,332
2023-12-29 $39.34 $39.44 $39.12 $39.19 $39.19 880,571
2023-12-28 $39.24 $39.48 $39.22 $39.44 $39.44 1,435,975
2023-12-27 $39.27 $39.36 $39.09 $39.29 $39.29 769,870
2023-12-26 $38.95 $39.35 $38.92 $39.25 $39.25 816,261
2023-12-22 $38.91 $39.21 $38.81 $38.94 $38.94 1,402,912
2023-12-21 $38.70 $38.87 $38.44 $38.81 $38.81 1,145,567
2023-12-20 $39.01 $39.13 $38.41 $38.43 $38.43 1,304,416
2023-12-19 $38.82 $39.12 $38.79 $39.11 $39.11 1,535,137
2023-12-18 $39.03 $39.04 $38.75 $38.75 $38.75 1,105,707
2023-12-15 $39.08 $39.33 $38.72 $38.88 $38.88 1,343,661
2023-12-14 $39.43 $40.16 $39.43 $39.88 $39.34 3,733,222
2023-12-13 $37.62 $38.91 $37.50 $38.90 $38.37 1,888,469
2023-12-12 $37.81 $37.81 $37.53 $37.67 $37.16 1,158,090
2023-12-11 $37.73 $37.89 $37.64 $37.83 $37.32 955,293
2023-12-08 $37.64 $37.83 $37.53 $37.76 $37.76 2,389,489
2023-12-07 $37.48 $37.68 $37.31 $37.60 $37.60 858,936
2023-12-06 $37.46 $37.83 $37.36 $37.38 $37.38 1,847,329
2023-12-05 $37.53 $37.55 $37.25 $37.35 $37.35 834,830
2023-12-04 $37.29 $37.70 $37.27 $37.65 $37.65 1,061,789
2023-12-01 $36.68 $37.52 $36.56 $37.51 $37.51 2,200,573
2023-11-30 $36.48 $36.73 $36.37 $36.70 $36.70 762,236
2023-11-29 $36.24 $36.62 $36.24 $36.38 $36.38 1,107,484
2023-11-28 $35.91 $36.12 $35.72 $36.07 $36.07 888,836
2023-11-27 $35.87 $35.95 $35.66 $35.92 $35.92 873,866
2023-11-24 $35.80 $35.94 $35.68 $35.90 $35.90 421,182
2023-11-22 $35.76 $35.84 $35.58 $35.78 $35.78 657,505
2023-11-21 $35.74 $35.78 $35.50 $35.65 $35.65 850,242
2023-11-20 $35.79 $35.93 $35.47 $35.86 $35.86 2,927,175
2023-11-17 $35.87 $35.94 $35.63 $35.83 $35.83 743,402
2023-11-16 $35.83 $35.97 $35.51 $35.63 $35.63 1,271,915
2023-11-15 $35.54 $35.97 $35.54 $35.83 $35.83 1,098,584
2023-11-14 $34.80 $35.68 $34.80 $35.48 $35.48 2,727,883
2023-11-13 $34.20 $34.25 $33.94 $34.10 $34.10 727,241
2023-11-10 $34.30 $34.38 $33.98 $34.34 $34.34 800,726
2023-11-09 $34.72 $34.74 $34.07 $34.08 $34.08 948,518
2023-11-08 $34.76 $34.76 $34.42 $34.59 $34.59 890,660
2023-11-07 $34.98 $34.98 $34.68 $34.73 $34.73 610,371
2023-11-06 $35.34 $35.37 $34.92 $35.00 $35.00 883,827
2023-11-03 $35.16 $35.50 $35.16 $35.32 $35.32 900,775
2023-11-02 $33.96 $34.72 $33.96 $34.69 $34.69 1,072,057
2023-11-01 $33.63 $33.77 $33.42 $33.67 $33.67 966,477
2023-10-31 $33.36 $33.59 $33.17 $33.57 $33.57 958,494
2023-10-30 $33.25 $33.47 $32.99 $33.28 $33.28 1,189,917
2023-10-27 $33.67 $33.67 $32.88 $33.00 $33.00 2,022,018
2023-10-26 $33.49 $33.90 $33.49 $33.69 $33.69 1,915,160
2023-10-25 $33.68 $33.76 $33.39 $33.54 $33.54 1,145,043
2023-10-24 $33.61 $33.91 $33.60 $33.79 $33.79 1,175,137
2023-10-23 $33.58 $33.77 $33.34 $33.36 $33.36 1,452,127
2023-10-20 $34.16 $34.25 $33.70 $33.73 $33.73 1,258,772
2023-10-19 $34.67 $34.92 $34.20 $34.25 $34.25 1,844,592
2023-10-18 $35.08 $35.15 $34.68 $34.73 $34.73 1,255,586
2023-10-17 $34.77 $35.49 $34.75 $35.33 $35.33 1,425,634
2023-10-16 $34.85 $35.09 $34.59 $35.01 $35.01 1,032,024
2023-10-13 $34.83 $34.90 $34.45 $34.57 $34.57 871,653
2023-10-12 $35.11 $35.11 $34.42 $34.65 $34.65 1,010,621
2023-10-11 $34.97 $35.16 $34.84 $35.10 $35.10 887,263
2023-10-10 $34.67 $35.06 $34.63 $34.87 $34.87 1,494,743
2023-10-09 $34.03 $34.56 $34.02 $34.52 $34.52 2,168,886
2023-10-06 $33.83 $34.32 $33.41 $34.13 $34.13 1,195,955
2023-10-05 $34.00 $34.13 $33.78 $34.05 $34.05 801,535
2023-10-04 $34.01 $34.07 $33.57 $34.05 $34.05 1,063,584
2023-10-03 $34.13 $34.19 $33.72 $33.95 $33.95 1,601,947
2023-10-02 $35.02 $35.02 $34.19 $34.33 $34.33 1,952,474
2023-09-29 $35.24 $35.40 $34.89 $35.07 $35.07 1,011,257
2023-09-28 $34.80 $35.07 $34.71 $34.97 $34.97 911,785
2023-09-27 $35.05 $35.07 $34.59 $34.75 $34.75 1,091,349
2023-09-26 $35.26 $35.38 $34.83 $34.90 $34.90 1,158,076
2023-09-25 $35.35 $35.51 $35.22 $35.51 $35.51 816,706
2023-09-22 $35.68 $35.76 $35.41 $35.42 $35.42 1,444,761
2023-09-21 $36.16 $36.22 $35.66 $35.68 $35.68 1,239,246
2023-09-20 $36.52 $36.74 $36.28 $36.31 $36.31 895,266
2023-09-19 $36.41 $36.53 $36.22 $36.34 $36.34 789,135
2023-09-18 $36.65 $36.65 $36.27 $36.41 $36.41 728,172
2023-09-15 $36.68 $36.84 $36.57 $36.62 $36.62 856,167
2023-09-14 $36.94 $37.28 $36.94 $37.26 $36.82 693,081
2023-09-13 $37.00 $37.05 $36.54 $36.67 $36.23 636,874
2023-09-12 $36.69 $37.03 $36.60 $36.88 $36.44 780,990
2023-09-11 $36.87 $37.01 $36.64 $36.68 $36.24 795,046
2023-09-08 $36.57 $36.71 $36.42 $36.70 $36.26 672,943
2023-09-07 $36.61 $36.74 $36.39 $36.45 $36.02 818,145
2023-09-06 $36.77 $36.83 $36.40 $36.65 $36.21 978,851
2023-09-05 $37.32 $37.44 $36.87 $36.89 $36.45 765,398
2023-09-01 $37.51 $37.63 $37.28 $37.39 $37.39 844,992
2023-08-31 $37.42 $37.45 $37.22 $37.23 $37.23 518,525
2023-08-30 $37.32 $37.44 $37.19 $37.32 $37.32 838,332
2023-08-29 $37.01 $37.33 $36.91 $37.32 $37.32 680,954
2023-08-28 $36.78 $37.09 $36.75 $36.93 $36.93 834,506
2023-08-25 $36.69 $36.81 $36.40 $36.63 $36.63 1,250,679
2023-08-24 $36.63 $37.09 $36.53 $36.54 $36.54 1,085,244
2023-08-23 $36.42 $36.69 $36.28 $36.68 $36.68 744,206
2023-08-22 $36.70 $36.77 $36.33 $36.36 $36.36 874,792
2023-08-21 $36.80 $36.82 $36.35 $36.59 $36.59 800,667
2023-08-18 $36.52 $36.86 $36.47 $36.77 $36.77 710,223
2023-08-17 $36.92 $37.08 $36.71 $36.71 $36.71 632,622
2023-08-16 $36.95 $37.08 $36.76 $36.79 $36.79 687,423
2023-08-15 $37.35 $37.35 $36.96 $36.98 $36.98 870,638
2023-08-14 $37.90 $37.90 $37.57 $37.65 $37.65 682,088
2023-08-11 $37.83 $38.10 $37.77 $38.04 $38.04 540,013
2023-08-10 $38.05 $38.28 $37.81 $37.89 $37.89 727,209
2023-08-09 $38.00 $38.24 $37.84 $37.90 $37.90 625,006
2023-08-08 $37.81 $38.08 $37.48 $38.04 $38.04 803,759
2023-08-07 $38.11 $38.37 $38.10 $38.27 $38.27 568,595
2023-08-04 $38.21 $38.47 $37.90 $37.98 $37.98 1,074,103
2023-08-03 $38.22 $38.25 $37.87 $38.16 $38.16 790,633
2023-08-02 $38.24 $38.43 $38.07 $38.34 $38.34 868,916
2023-08-01 $38.77 $38.83 $38.38 $38.52 $38.52 842,491
2023-07-31 $38.78 $38.98 $38.69 $38.84 $38.84 859,456
2023-07-28 $38.83 $38.90 $38.49 $38.66 $38.66 908,300
2023-07-27 $38.88 $39.02 $38.36 $38.41 $38.41 1,085,707
2023-07-26 $38.54 $38.86 $38.53 $38.77 $38.77 905,651
2023-07-25 $38.73 $38.83 $38.52 $38.53 $38.53 817,648
2023-07-24 $38.58 $38.82 $38.50 $38.73 $38.73 796,825
2023-07-21 $38.67 $38.67 $38.34 $38.49 $38.49 1,225,285
2023-07-20 $38.39 $38.62 $38.22 $38.60 $38.60 1,146,395
2023-07-19 $38.04 $38.51 $38.04 $38.44 $38.44 942,142
2023-07-18 $37.77 $38.21 $37.72 $38.04 $38.04 996,226
2023-07-17 $37.85 $37.89 $37.59 $37.78 $37.78 2,434,174
2023-07-14 $38.29 $38.29 $37.79 $37.92 $37.92 1,481,660
2023-07-13 $38.12 $38.31 $38.02 $38.28 $38.28 3,344,411
2023-07-12 $38.16 $38.36 $38.01 $38.04 $38.04 1,069,927
2023-07-11 $37.36 $37.85 $37.30 $37.82 $37.82 856,163
2023-07-10 $37.04 $37.36 $36.97 $37.19 $37.19 936,989
2023-07-07 $36.93 $37.45 $36.92 $37.11 $37.11 947,777
2023-07-06 $36.98 $37.04 $36.60 $37.00 $37.00 1,516,428
2023-07-05 $37.28 $37.51 $37.03 $37.30 $37.30 1,019,411
2023-07-03 $37.10 $37.54 $37.05 $37.43 $37.43 648,004
2023-06-30 $37.13 $37.17 $36.90 $37.08 $37.08 1,022,410
2023-06-29 $36.54 $36.95 $36.48 $36.92 $36.92 931,310
2023-06-28 $36.67 $36.67 $36.32 $36.58 $36.58 1,059,957
2023-06-27 $36.36 $36.80 $36.19 $36.73 $36.73 1,332,441
2023-06-26 $35.84 $36.41 $35.82 $36.37 $36.37 732,514
2023-06-23 $36.01 $36.19 $35.73 $35.76 $35.76 1,159,799
2023-06-22 $36.59 $36.60 $36.08 $36.18 $36.18 1,299,334
2023-06-21 $36.60 $36.78 $36.32 $36.60 $36.60 944,784
2023-06-20 $37.00 $37.01 $36.67 $36.73 $36.73 1,130,779
2023-06-16 $37.32 $37.44 $37.11 $37.20 $37.20 1,484,484
2023-06-15 $37.18 $37.70 $37.18 $37.64 $37.64 1,168,261
2023-06-14 $37.52 $37.73 $37.06 $37.23 $37.23 1,327,252
2023-06-13 $37.01 $37.49 $36.92 $37.36 $37.36 1,163,348
2023-06-12 $37.00 $37.21 $36.81 $37.01 $37.01 1,530,147
2023-06-09 $37.13 $37.20 $36.93 $36.98 $36.98 1,480,083
2023-06-08 $37.18 $37.22 $36.84 $37.13 $37.13 878,388
2023-06-07 $36.62 $37.32 $36.49 $37.25 $37.25 1,334,486
2023-06-06 $36.14 $36.59 $36.07 $36.52 $36.52 1,174,256
2023-06-05 $36.32 $36.41 $36.04 $36.09 $36.09 1,577,736
2023-06-02 $35.63 $36.28 $35.54 $36.23 $36.23 1,402,888
2023-06-01 $35.29 $35.39 $34.83 $35.31 $35.31 3,837,386
2023-05-31 $35.29 $35.35 $34.92 $35.13 $35.13 1,201,320
2023-05-30 $35.59 $35.68 $35.33 $35.54 $35.54 1,307,899
2023-05-26 $35.35 $35.56 $35.17 $35.51 $35.51 1,197,255
2023-05-25 $35.50 $35.51 $34.98 $35.21 $35.21 1,907,753
2023-05-24 $36.00 $36.02 $35.51 $35.55 $35.55 1,592,027
2023-05-23 $36.20 $36.59 $36.10 $36.10 $36.10 1,013,839
2023-05-22 $36.13 $36.33 $35.85 $36.22 $36.22 1,505,902
2023-05-19 $36.40 $36.44 $35.92 $36.04 $36.04 1,046,887
2023-05-18 $36.11 $36.30 $35.91 $36.27 $36.27 1,896,844
2023-05-17 $35.78 $36.25 $35.69 $36.22 $36.22 1,344,798
2023-05-16 $36.27 $36.27 $35.57 $35.57 $35.57 1,385,066
2023-05-15 $36.32 $36.43 $36.08 $36.33 $36.33 971,893
2023-05-12 $36.37 $36.43 $35.98 $36.22 $36.22 1,415,975
2023-05-11 $36.40 $36.41 $36.08 $36.21 $36.21 2,028,626
2023-05-10 $37.05 $37.09 $36.26 $36.59 $36.59 1,433,464
2023-05-09 $36.74 $36.85 $36.47 $36.72 $36.72 1,212,385
2023-05-08 $37.23 $37.23 $36.81 $36.91 $36.91 857,788
2023-05-05 $36.77 $37.13 $36.73 $37.04 $37.04 1,189,597
2023-05-04 $36.53 $36.57 $36.03 $36.32 $36.32 1,897,361
2023-05-03 $37.17 $37.47 $36.74 $36.77 $36.77 1,626,663
2023-05-02 $37.80 $37.82 $36.72 $37.08 $37.08 1,457,793
2023-05-01 $38.17 $38.29 $37.92 $37.93 $37.93 916,212
2023-04-28 $37.73 $38.28 $37.70 $38.17 $38.17 1,652,403
2023-04-27 $37.18 $37.79 $37.18 $37.76 $37.76 1,816,678
2023-04-26 $37.38 $37.58 $37.06 $37.11 $37.11 1,121,014
2023-04-25 $37.77 $37.81 $37.42 $37.45 $37.45 1,155,914
2023-04-24 $37.99 $38.06 $37.75 $37.97 $37.97 1,323,168
2023-04-21 $38.05 $38.05 $37.71 $37.95 $37.95 928,392
2023-04-20 $38.15 $38.18 $37.86 $37.98 $37.98 929,919
2023-04-19 $38.21 $38.53 $38.08 $38.46 $38.46 1,984,893
2023-04-18 $38.47 $38.47 $38.20 $38.35 $38.35 1,351,981
2023-04-17 $38.00 $38.42 $37.96 $38.42 $38.42 1,452,924
2023-04-14 $38.27 $38.39 $37.77 $37.96 $37.96 1,248,394
2023-04-13 $38.06 $38.28 $37.83 $38.17 $38.17 1,139,074
2023-04-12 $38.54 $38.57 $37.99 $38.04 $38.04 928,998
2023-04-11 $38.10 $38.46 $38.10 $38.29 $38.29 948,043
2023-04-10 $37.72 $37.99 $37.59 $37.99 $37.99 1,272,895
2023-04-06 $37.75 $37.88 $37.65 $37.82 $37.82 1,430,187
2023-04-05 $37.43 $37.72 $37.43 $37.69 $37.69 918,224
2023-04-04 $37.96 $38.00 $37.34 $37.58 $37.58 3,373,400
2023-04-03 $37.97 $38.18 $37.75 $37.85 $37.85 1,038,031
2023-03-31 $37.60 $38.02 $37.53 $38.00 $38.00 832,845
2023-03-30 $37.53 $37.67 $37.28 $37.41 $37.41 1,091,071
2023-03-29 $36.90 $37.21 $36.90 $37.18 $37.18 1,023,110
2023-03-28 $36.39 $36.66 $36.32 $36.55 $36.55 2,037,783
2023-03-27 $36.53 $36.67 $36.29 $36.41 $36.41 3,888,985
2023-03-24 $35.36 $36.13 $35.26 $36.11 $36.11 3,669,925
2023-03-23 $36.07 $36.34 $35.36 $35.58 $35.58 3,292,295
2023-03-22 $36.94 $36.94 $35.85 $35.85 $35.85 1,849,532
2023-03-21 $37.11 $37.12 $36.74 $36.94 $36.94 1,056,362
2023-03-20 $36.30 $36.83 $36.30 $36.59 $36.59 1,413,485
2023-03-17 $36.63 $36.63 $35.91 $36.03 $36.03 1,935,109
2023-03-16 $36.73 $37.35 $36.23 $37.18 $36.78 1,953,500
2023-03-15 $36.64 $37.02 $36.44 $36.97 $36.58 2,331,551
2023-03-14 $37.81 $37.89 $36.91 $37.30 $36.90 1,395,957
2023-03-13 $36.81 $37.60 $36.51 $36.92 $36.53 2,844,582
2023-03-10 $38.45 $38.60 $37.39 $37.67 $37.67 3,259,698
2023-03-09 $39.58 $39.60 $38.53 $38.58 $38.58 1,457,883
2023-03-08 $39.42 $39.64 $39.29 $39.52 $39.52 1,015,205
2023-03-07 $40.22 $40.29 $39.35 $39.39 $39.39 1,309,039
2023-03-06 $40.61 $40.71 $40.21 $40.28 $40.28 960,134
2023-03-03 $40.21 $40.59 $40.04 $40.51 $40.51 860,889
2023-03-02 $39.68 $40.07 $39.53 $40.00 $40.00 917,516
2023-03-01 $40.01 $40.02 $39.62 $39.84 $39.84 987,100
2023-02-28 $40.27 $40.41 $40.04 $40.06 $40.06 929,584
2023-02-27 $40.71 $40.85 $40.07 $40.19 $40.19 18,674,777
2023-02-24 $40.16 $40.43 $39.96 $40.34 $40.34 1,281,932
2023-02-23 $40.65 $40.78 $40.20 $40.56 $40.56 798,604
2023-02-22 $40.56 $40.70 $40.24 $40.39 $40.39 1,019,020
2023-02-21 $41.20 $41.22 $40.41 $40.52 $40.52 1,290,313
2023-02-17 $41.39 $41.60 $41.11 $41.53 $41.53 999,944
2023-02-16 $41.51 $41.86 $41.30 $41.51 $41.51 1,176,995
2023-02-15 $41.65 $42.00 $41.53 $41.99 $41.99 785,537
2023-02-14 $41.99 $42.18 $41.54 $41.83 $41.83 1,295,406
2023-02-13 $41.56 $42.05 $41.48 $42.05 $42.05 1,130,762
2023-02-10 $41.20 $41.58 $41.04 $41.55 $41.55 960,604
2023-02-09 $42.07 $42.14 $41.11 $41.22 $41.22 1,256,454
2023-02-08 $41.98 $42.19 $41.77 $41.81 $41.81 958,058
2023-02-07 $42.02 $42.36 $41.65 $42.21 $42.21 2,442,868
2023-02-06 $42.13 $42.21 $41.84 $42.12 $42.12 975,998
2023-02-03 $42.68 $42.70 $42.31 $42.48 $42.48 1,440,501
2023-02-02 $42.65 $43.33 $42.59 $43.09 $43.09 2,471,294
2023-02-01 $41.96 $42.74 $41.65 $42.42 $42.42 1,960,301
2023-01-31 $41.63 $42.13 $41.41 $42.11 $42.11 852,637
2023-01-30 $41.62 $41.90 $41.53 $41.55 $41.55 910,080
2023-01-27 $41.58 $42.01 $41.58 $41.83 $41.83 816,455
2023-01-26 $41.58 $41.76 $41.31 $41.73 $41.73 945,700
2023-01-25 $41.02 $41.45 $40.92 $41.45 $41.45 833,525
2023-01-24 $41.31 $41.42 $41.01 $41.30 $41.30 751,428
2023-01-23 $41.12 $41.67 $41.05 $41.43 $41.43 929,440
2023-01-20 $40.50 $41.04 $40.22 $41.03 $41.03 809,128
2023-01-19 $40.42 $40.61 $40.23 $40.42 $40.42 2,120,769
2023-01-18 $41.51 $41.56 $40.64 $40.67 $40.67 1,339,456
2023-01-17 $41.58 $41.72 $41.39 $41.50 $41.50 1,200,273
2023-01-13 $41.35 $41.65 $41.13 $41.58 $41.58 1,138,342
2023-01-12 $41.57 $41.80 $41.35 $41.62 $41.62 1,029,120
2023-01-11 $41.26 $41.45 $41.07 $41.45 $41.45 1,310,964
2023-01-10 $40.83 $41.10 $40.56 $41.10 $41.10 1,114,871
2023-01-09 $41.02 $41.30 $40.82 $40.87 $40.87 1,663,248
2023-01-06 $40.47 $41.09 $40.34 $41.00 $41.00 2,176,091
2023-01-05 $40.10 $40.18 $39.77 $40.06 $40.06 1,457,974
2023-01-04 $39.81 $40.55 $39.81 $40.37 $40.37 1,471,366
2023-01-03 $39.84 $40.00 $39.38 $39.69 $39.69 1,153,569
2022-12-30 $39.53 $39.70 $39.23 $39.58 $39.58 2,066,246
2022-12-29 $39.34 $39.84 $39.34 $39.76 $39.76 8,611,413
2022-12-28 $39.83 $39.90 $39.21 $39.22 $39.22 1,066,899
2022-12-27 $39.71 $39.86 $39.46 $39.77 $39.77 1,107,147
2022-12-23 $39.16 $39.62 $39.11 $39.62 $39.62 949,296
2022-12-22 $39.22 $39.26 $38.56 $39.26 $39.26 1,262,283
2022-12-21 $39.36 $39.61 $39.26 $39.46 $39.46 1,266,299
2022-12-20 $38.89 $39.11 $38.77 $38.99 $38.99 1,599,142
2022-12-19 $39.16 $39.32 $38.64 $38.91 $38.91 1,856,868
2022-12-16 $39.19 $39.33 $38.73 $39.09 $39.09 9,268,912
2022-12-15 $40.44 $40.51 $39.95 $40.16 $39.65 1,701,691
2022-12-14 $41.11 $41.45 $40.63 $40.86 $40.34 3,005,412
2022-12-13 $41.75 $41.89 $40.85 $41.17 $40.64 2,724,493
2022-12-12 $40.34 $40.92 $40.13 $40.90 $40.38 868,169
2022-12-09 $40.34 $40.60 $40.22 $40.25 $39.73 1,422,294
2022-12-08 $40.49 $40.63 $40.31 $40.43 $40.43 1,093,931
2022-12-07 $40.30 $40.66 $40.16 $40.32 $40.32 1,008,022
2022-12-06 $40.60 $40.80 $40.04 $40.30 $40.30 1,124,270
2022-12-05 $41.35 $41.45 $40.59 $40.72 $40.72 954,313
2022-12-02 $41.28 $41.68 $41.24 $41.60 $41.60 887,514
2022-12-01 $41.92 $42.13 $41.55 $41.70 $41.70 1,712,893
2022-11-30 $41.04 $41.73 $40.55 $41.73 $41.73 2,070,412
2022-11-29 $40.70 $41.00 $40.58 $40.99 $40.99 938,662
2022-11-28 $41.11 $41.22 $40.56 $40.64 $40.64 1,235,898
2022-11-25 $41.34 $41.51 $41.23 $41.45 $41.45 1,141,499
2022-11-23 $41.05 $41.28 $40.97 $41.26 $41.26 1,027,284
2022-11-22 $40.81 $41.23 $40.80 $41.19 $41.19 1,171,302
2022-11-21 $40.37 $40.57 $40.18 $40.54 $40.54 2,287,095
2022-11-18 $40.47 $40.56 $40.17 $40.49 $40.49 997,513
2022-11-17 $39.77 $40.12 $39.64 $40.10 $40.10 1,394,188
2022-11-16 $40.67 $40.68 $40.18 $40.26 $40.26 989,258
2022-11-15 $40.99 $41.16 $40.38 $40.79 $40.79 1,953,019
2022-11-14 $40.88 $41.14 $40.44 $40.47 $40.47 14,518,318
2022-11-11 $40.62 $41.10 $40.47 $41.01 $41.01 1,344,441
2022-11-10 $39.80 $40.49 $39.58 $40.44 $40.44 2,275,469
2022-11-09 $39.19 $39.29 $38.55 $38.63 $38.63 1,272,537
2022-11-08 $39.22 $39.65 $38.98 $39.32 $39.32 1,841,547
2022-11-07 $39.03 $39.16 $38.78 $39.15 $39.15 1,329,454
2022-11-04 $38.54 $39.08 $38.24 $38.86 $38.86 1,695,127
2022-11-03 $37.96 $38.33 $37.63 $38.13 $38.13 1,143,868
2022-11-02 $39.06 $39.62 $38.46 $38.48 $38.48 1,655,548
2022-11-01 $39.37 $39.42 $39.04 $39.25 $39.25 1,193,478
2022-10-31 $39.01 $39.25 $38.91 $39.03 $39.03 1,004,619
2022-10-28 $38.47 $39.29 $38.45 $39.27 $39.27 1,327,844
2022-10-27 $38.61 $38.93 $38.38 $38.46 $38.46 1,407,491
2022-10-26 $38.32 $38.63 $38.15 $38.35 $38.35 1,703,272
2022-10-25 $37.50 $38.31 $37.46 $38.29 $38.29 1,614,678
2022-10-24 $37.41 $37.71 $37.21 $37.62 $37.62 1,577,248
2022-10-21 $36.32 $37.21 $36.19 $37.18 $37.18 1,829,427
2022-10-20 $36.77 $37.16 $36.23 $36.33 $36.33 1,318,241
2022-10-19 $36.95 $37.20 $36.51 $36.74 $36.74 1,148,247
2022-10-18 $37.30 $37.53 $36.87 $37.26 $37.26 1,466,807
2022-10-17 $36.69 $36.97 $36.66 $36.74 $36.74 1,103,247
2022-10-14 $36.90 $37.19 $36.01 $36.08 $36.08 1,686,352
2022-10-13 $35.00 $36.81 $34.79 $36.68 $36.68 2,662,249
2022-10-12 $35.71 $35.82 $35.39 $35.50 $35.50 1,393,514
2022-10-11 $35.61 $36.16 $35.41 $35.75 $35.75 2,395,887
2022-10-10 $36.02 $36.24 $35.58 $35.72 $35.72 1,568,397
2022-10-07 $36.44 $36.51 $35.68 $35.88 $35.88 1,508,360
2022-10-06 $37.17 $37.35 $36.63 $36.70 $36.70 1,722,300
2022-10-05 $37.18 $37.54 $36.79 $37.34 $37.34 1,224,761
2022-10-04 $36.90 $37.69 $36.81 $37.67 $37.67 2,427,230
2022-10-03 $36.02 $36.61 $35.66 $36.45 $36.45 1,823,403
2022-09-30 $35.76 $36.10 $35.41 $35.47 $35.47 1,804,863
2022-09-29 $36.34 $36.39 $35.63 $35.81 $35.81 2,884,242
2022-09-28 $36.18 $36.83 $35.97 $36.68 $36.68 2,395,962
2022-09-27 $36.55 $36.66 $35.73 $35.90 $35.90 2,931,148
2022-09-26 $36.79 $36.88 $35.96 $36.17 $36.17 3,126,041
2022-09-23 $37.30 $37.32 $36.44 $36.93 $36.93 3,357,711
2022-09-22 $38.22 $38.31 $37.79 $37.80 $37.80 4,103,545
2022-09-21 $39.06 $39.30 $38.22 $38.24 $38.24 3,316,161
2022-09-20 $39.21 $39.23 $38.54 $38.81 $38.81 3,115,562
2022-09-19 $38.80 $39.51 $38.77 $39.51 $39.51 1,616,100
2022-09-16 $39.18 $39.21 $38.85 $39.18 $39.18 2,956,632
2022-09-15 $40.05 $40.32 $39.75 $39.86 $39.44 1,981,686
2022-09-14 $40.30 $40.38 $39.81 $40.11 $39.69 2,251,734
2022-09-13 $41.17 $41.26 $40.06 $40.22 $39.80 1,942,944
2022-09-12 $41.60 $41.97 $41.60 $41.88 $41.88 1,303,824
2022-09-09 $41.01 $41.43 $40.92 $41.33 $41.33 1,243,749
2022-09-08 $40.25 $40.76 $40.04 $40.73 $40.73 1,381,474
2022-09-07 $39.62 $40.49 $39.58 $40.45 $40.45 1,308,299
2022-09-06 $40.14 $40.18 $39.53 $39.74 $39.74 1,578,362
2022-09-02 $40.59 $40.82 $39.82 $39.99 $39.99 1,522,403
2022-09-01 $40.07 $40.23 $39.60 $40.23 $40.23 1,432,925
2022-08-31 $40.61 $40.70 $40.21 $40.22 $40.22 954,020
2022-08-30 $41.11 $41.11 $40.48 $40.58 $40.58 1,043,615
2022-08-29 $41.03 $41.36 $40.83 $41.06 $41.06 1,159,488
2022-08-26 $42.41 $42.48 $41.22 $41.25 $41.25 1,405,524
2022-08-25 $42.01 $42.38 $41.92 $42.37 $42.37 805,465
2022-08-24 $41.82 $41.98 $41.62 $41.87 $41.87 1,002,885
2022-08-23 $41.86 $42.09 $41.74 $41.83 $41.83 1,085,522
2022-08-22 $42.19 $42.25 $41.72 $41.81 $41.81 1,381,959
2022-08-19 $42.91 $42.92 $42.50 $42.64 $42.64 944,036
2022-08-18 $43.02 $43.08 $42.81 $43.07 $43.07 896,603
2022-08-17 $43.03 $43.24 $42.77 $43.00 $43.00 1,740,447
2022-08-16 $43.00 $43.56 $42.99 $43.38 $43.38 1,326,041
2022-08-15 $42.73 $43.12 $42.63 $43.09 $43.09 1,299,962
2022-08-12 $42.68 $43.08 $42.58 $43.06 $43.06 1,807,145
2022-08-11 $42.30 $42.77 $42.26 $42.51 $42.51 2,479,942
2022-08-10 $41.73 $42.11 $41.73 $42.03 $42.03 1,209,083
2022-08-09 $41.29 $41.34 $41.11 $41.30 $41.30 1,294,087
2022-08-08 $41.14 $41.55 $41.12 $41.17 $41.17 1,526,751
2022-08-05 $40.64 $40.91 $40.54 $40.89 $40.89 1,056,464
2022-08-04 $41.16 $41.20 $40.82 $40.86 $40.86 1,308,516
2022-08-03 $41.18 $41.29 $40.97 $41.13 $41.13 2,110,663
2022-08-02 $41.31 $41.43 $40.89 $40.91 $40.91 1,922,916
2022-08-01 $41.14 $41.40 $40.93 $41.38 $41.38 1,578,496
2022-07-29 $41.07 $41.46 $40.99 $41.41 $41.41 2,039,358
2022-07-28 $40.83 $41.04 $40.41 $40.99 $40.99 1,617,787
2022-07-27 $40.34 $40.74 $40.07 $40.63 $40.63 1,625,821
2022-07-26 $40.38 $40.50 $40.22 $40.32 $40.32 1,067,329
2022-07-25 $40.07 $40.43 $39.90 $40.37 $40.37 1,707,420
2022-07-22 $40.07 $40.24 $39.68 $39.93 $39.93 1,497,608
2022-07-21 $39.76 $39.92 $39.38 $39.92 $39.92 2,508,140
2022-07-20 $40.12 $40.26 $39.79 $40.05 $40.05 1,926,134
2022-07-19 $39.82 $40.29 $39.77 $40.20 $40.20 2,188,846
2022-07-18 $39.86 $39.99 $39.44 $39.54 $39.54 1,263,822
2022-07-15 $39.45 $39.61 $39.05 $39.60 $39.60 1,923,689
2022-07-14 $38.73 $38.99 $38.52 $38.95 $38.95 3,178,538
2022-07-13 $39.43 $39.66 $39.06 $39.38 $39.38 2,754,588
2022-07-12 $39.61 $40.05 $39.53 $39.75 $39.75 1,280,345
2022-07-11 $39.69 $39.94 $39.59 $39.86 $39.86 1,130,754
2022-07-08 $40.11 $40.22 $39.77 $39.88 $39.88 2,172,872
2022-07-07 $39.98 $40.15 $39.87 $40.01 $40.01 1,730,631
2022-07-06 $39.79 $39.99 $39.20 $39.64 $39.64 2,700,521
2022-07-05 $40.02 $40.02 $39.09 $39.77 $39.77 2,736,228
2022-07-01 $39.96 $40.54 $39.63 $40.48 $40.48 1,512,572
2022-06-30 $39.77 $40.25 $39.61 $39.91 $39.91 2,319,025
2022-06-29 $40.61 $40.72 $40.07 $40.24 $40.24 1,334,572
2022-06-28 $40.91 $41.29 $40.39 $40.51 $40.51 1,612,491
2022-06-27 $40.46 $40.74 $40.31 $40.61 $40.61 1,241,012
2022-06-24 $39.71 $40.40 $39.55 $40.35 $40.35 2,884,475
2022-06-23 $39.45 $39.64 $38.96 $39.39 $39.39 2,912,142
2022-06-22 $38.93 $39.64 $38.90 $39.28 $39.28 2,410,833
2022-06-21 $39.26 $39.65 $39.04 $39.49 $39.49 3,024,644
2022-06-17 $38.96 $39.23 $38.30 $38.63 $38.63 3,481,750
2022-06-16 $39.64 $39.66 $39.08 $39.30 $38.89 3,032,732
2022-06-15 $40.58 $40.83 $39.80 $40.37 $39.95 4,292,162
2022-06-14 $40.93 $41.07 $39.97 $40.35 $39.93 3,288,595
2022-06-13 $41.68 $41.72 $40.51 $40.71 $40.29 5,122,480
2022-06-10 $42.62 $42.81 $42.31 $42.43 $41.99 3,280,458
2022-06-09 $44.09 $44.11 $43.14 $43.16 $42.71 2,523,417
2022-06-08 $44.54 $44.62 $44.07 $44.16 $43.70 1,737,970
2022-06-07 $44.04 $44.80 $43.97 $44.79 $44.33 1,904,130
2022-06-06 $44.38 $44.49 $44.14 $44.24 $43.78 1,765,360
2022-06-03 $44.24 $44.43 $44.06 $44.15 $43.69 2,119,407
2022-06-02 $44.36 $44.41 $43.65 $44.41 $43.95 2,755,810
2022-06-01 $44.74 $44.79 $43.81 $44.34 $43.88 2,587,797
2022-05-31 $44.74 $44.89 $44.46 $44.57 $44.11 3,980,087
2022-05-27 $44.48 $44.96 $44.37 $44.96 $44.49 2,580,967
2022-05-26 $44.21 $44.51 $44.17 $44.33 $43.87 2,371,352
2022-05-25 $43.42 $44.10 $43.42 $44.01 $43.55 2,698,347
2022-05-24 $43.06 $43.60 $42.48 $43.53 $43.08 4,384,306
2022-05-23 $43.10 $43.47 $42.86 $43.21 $42.76 2,982,488
2022-05-20 $42.91 $43.00 $41.91 $42.63 $42.19 4,071,626
2022-05-19 $42.58 $43.01 $42.26 $42.63 $42.19 4,249,577
2022-05-18 $44.10 $44.16 $42.86 $43.04 $42.59 3,105,193
2022-05-17 $43.94 $44.26 $43.60 $44.25 $43.79 3,318,041
2022-05-16 $43.28 $43.74 $43.12 $43.55 $43.10 2,895,907
2022-05-13 $42.98 $43.34 $42.80 $43.26 $42.81 1,935,297
2022-05-12 $42.50 $42.70 $42.04 $42.68 $42.24 6,005,307
2022-05-11 $42.71 $43.46 $42.44 $42.50 $42.06 6,296,058
2022-05-10 $43.33 $43.62 $42.11 $42.57 $42.13 10,373,463
2022-05-09 $43.33 $43.60 $42.97 $43.09 $42.64 33,884,049
2022-05-06 $43.51 $43.93 $43.10 $43.83 $43.38 10,400,511
2022-05-05 $44.09 $44.19 $43.22 $43.62 $43.17 5,263,090
2022-05-04 $43.38 $44.40 $43.25 $44.32 $43.86 6,833,003
2022-05-03 $42.73 $43.48 $42.68 $43.20 $42.75 3,181,461
2022-05-02 $42.84 $43.00 $41.89 $42.60 $42.16 3,947,116
2022-04-29 $43.81 $43.89 $42.63 $42.70 $42.26 2,774,306
2022-04-28 $43.57 $44.03 $43.21 $43.95 $43.49 2,131,556
2022-04-27 $43.41 $43.73 $43.09 $43.33 $42.88 3,632,627
2022-04-26 $43.69 $44.07 $43.30 $43.30 $42.85 2,783,416
2022-04-25 $43.80 $43.95 $42.84 $43.85 $43.40 3,897,451
2022-04-22 $44.95 $44.95 $44.07 $44.12 $43.66 2,909,475
2022-04-21 $45.61 $45.83 $45.03 $45.09 $44.62 3,123,141
2022-04-20 $45.16 $45.62 $45.11 $45.45 $44.98 2,994,388
2022-04-19 $44.63 $45.06 $44.59 $44.98 $44.51 2,761,381
2022-04-18 $44.50 $44.78 $44.38 $44.55 $44.09 1,716,437
2022-04-14 $44.43 $44.76 $44.41 $44.50 $44.04 1,878,928
2022-04-13 $44.15 $44.41 $43.93 $44.41 $43.95 2,064,072
2022-04-12 $44.18 $44.50 $44.02 $44.15 $43.69 2,693,124
2022-04-11 $44.39 $44.56 $44.07 $44.13 $43.67 1,398,540
2022-04-08 $44.16 $44.57 $44.02 $44.42 $43.96 1,741,217
2022-04-07 $44.09 $44.14 $43.53 $44.03 $43.57 3,032,992
2022-04-06 $43.80 $44.18 $43.66 $44.09 $43.63 1,424,330
2022-04-05 $43.98 $44.41 $43.69 $43.80 $43.35 2,230,813
2022-04-04 $44.20 $44.20 $43.62 $44.05 $43.59 2,394,654
2022-04-01 $44.08 $44.21 $43.73 $44.20 $43.74 3,745,379
2022-03-31 $44.27 $44.59 $43.92 $43.95 $43.49 1,793,002
2022-03-30 $44.47 $44.58 $44.21 $44.41 $43.95 1,744,523
2022-03-29 $44.08 $44.48 $43.98 $44.47 $44.01 1,436,099
2022-03-28 $44.02 $44.13 $43.61 $43.96 $43.50 1,494,322
2022-03-25 $43.51 $44.23 $43.51 $44.23 $43.77 1,298,057
2022-03-24 $43.19 $43.57 $43.14 $43.48 $43.03 2,038,831
2022-03-23 $43.35 $43.45 $43.11 $43.12 $42.67 3,570,687
2022-03-22 $43.29 $43.52 $43.06 $43.32 $42.87 1,855,915
2022-03-21 $42.96 $43.35 $42.90 $43.08 $42.63 1,449,125
2022-03-18 $42.71 $42.81 $42.39 $42.76 $42.32 1,776,401
2022-03-17 $42.98 $43.54 $42.85 $43.49 $42.39 1,738,113
2022-03-16 $42.99 $43.12 $42.42 $43.09 $42.00 1,811,546
2022-03-15 $42.65 $42.88 $42.36 $42.71 $41.63 1,958,530
2022-03-14 $42.93 $43.13 $42.47 $42.66 $41.58 3,314,073
2022-03-11 $42.99 $43.26 $42.67 $42.72 $41.64 1,985,743
2022-03-10 $42.54 $42.94 $42.44 $42.90 $41.82 2,690,234
2022-03-09 $42.99 $43.23 $42.73 $42.76 $41.68 2,097,194
2022-03-08 $42.97 $43.28 $42.53 $42.54 $41.47 6,173,421
2022-03-07 $43.09 $43.29 $42.58 $42.70 $41.62 5,890,772
2022-03-04 $42.78 $43.29 $42.59 $43.29 $42.20 2,526,777
2022-03-03 $43.03 $43.41 $42.81 $43.28 $42.19 3,924,431
2022-03-02 $42.17 $43.10 $42.13 $42.95 $41.87 2,204,140
2022-03-01 $42.67 $42.76 $41.56 $41.88 $40.82 2,915,922
2022-02-28 $42.43 $42.89 $42.27 $42.75 $41.67 3,814,779
2022-02-25 $42.03 $43.20 $42.03 $43.11 $42.02 3,016,514
2022-02-24 $41.64 $41.82 $40.88 $41.75 $40.70 5,133,165
2022-02-23 $42.84 $42.95 $42.13 $42.20 $41.13 1,821,088
2022-02-22 $42.96 $42.98 $42.32 $42.64 $41.56 2,518,790
2022-02-18 $42.73 $43.20 $42.66 $42.84 $41.76 1,852,337
2022-02-17 $43.03 $43.16 $42.76 $42.91 $41.83 1,073,854
2022-02-16 $43.03 $43.52 $43.02 $43.29 $42.20 916,257
2022-02-15 $42.89 $43.21 $42.83 $43.06 $41.97 1,272,584
2022-02-14 $43.17 $43.28 $42.39 $42.71 $41.63 2,891,649
2022-02-11 $43.10 $43.67 $43.01 $43.17 $42.08 2,613,998
2022-02-10 $43.42 $43.83 $42.90 $43.09 $42.00 1,875,819
2022-02-09 $43.68 $43.84 $43.61 $43.77 $42.66 1,492,747
2022-02-08 $43.37 $43.49 $43.16 $43.40 $42.30 1,347,487
2022-02-07 $43.01 $43.41 $42.85 $43.18 $42.09 1,667,240
2022-02-04 $42.98 $43.27 $42.66 $42.96 $41.88 1,143,706
2022-02-03 $43.41 $43.46 $43.01 $43.08 $41.99 1,394,415
2022-02-02 $43.07 $43.49 $42.95 $43.40 $42.30 2,210,801
2022-02-01 $42.79 $43.21 $42.61 $43.15 $42.06 2,130,608
2022-01-31 $42.30 $42.84 $42.16 $42.84 $41.76 1,805,435
2022-01-28 $41.98 $42.64 $41.63 $42.64 $41.56 2,976,910
2022-01-27 $42.51 $43.06 $41.85 $42.12 $41.06 2,767,763
2022-01-26 $42.51 $42.92 $41.68 $42.07 $41.01 3,979,871
2022-01-25 $41.65 $42.49 $41.09 $42.25 $41.18 2,923,139
2022-01-24 $41.65 $42.20 $40.80 $42.11 $41.05 5,311,314
2022-01-21 $42.52 $42.59 $41.93 $42.07 $41.01 3,604,970
2022-01-20 $43.19 $43.51 $42.51 $42.56 $41.49 2,515,182
2022-01-19 $43.85 $43.85 $43.12 $43.16 $42.07 2,150,577
2022-01-18 $44.10 $44.17 $43.48 $43.74 $42.64 1,574,254
2022-01-14 $43.72 $44.22 $43.67 $44.20 $43.08 1,514,005
2022-01-13 $43.90 $44.29 $43.87 $44.00 $42.89 2,374,849
2022-01-12 $43.85 $43.98 $43.70 $43.89 $42.78 1,441,937
2022-01-11 $43.82 $43.83 $43.35 $43.79 $42.68 2,079,611
2022-01-10 $43.72 $43.84 $43.36 $43.71 $42.61 2,285,340
2022-01-07 $43.32 $43.82 $43.21 $43.72 $42.62 1,363,031
2022-01-06 $43.30 $43.44 $43.04 $43.31 $42.22 1,829,445
2022-01-05 $43.30 $43.63 $42.95 $42.97 $41.88 2,496,016
2022-01-04 $42.60 $43.34 $42.60 $43.11 $42.02 1,878,683
2022-01-03 $42.21 $42.46 $42.08 $42.39 $41.32 1,375,274
2021-12-31 $41.96 $42.23 $41.95 $42.05 $40.99 600,769
2021-12-30 $42.05 $42.26 $41.98 $42.00 $40.94 849,529
2021-12-29 $41.90 $42.07 $41.80 $41.99 $40.93 1,142,665
2021-12-28 $41.71 $41.97 $41.67 $41.89 $40.83 816,398
2021-12-27 $41.28 $41.75 $41.10 $41.75 $40.70 1,046,958
2021-12-23 $41.25 $41.49 $41.25 $41.28 $40.24 1,411,366
2021-12-22 $40.91 $41.19 $40.75 $41.12 $40.08 1,248,932
2021-12-21 $40.64 $41.08 $40.62 $40.97 $39.94 1,431,262
2021-12-20 $40.34 $40.40 $39.87 $40.35 $39.33 2,292,791
2021-12-17 $41.08 $41.23 $40.74 $40.80 $39.77 1,833,372
2021-12-16 $41.24 $41.77 $41.18 $41.43 $40.26 2,484,520
2021-12-15 $40.80 $41.10 $40.50 $41.05 $39.89 2,097,416
2021-12-14 $40.62 $41.01 $40.60 $40.70 $39.55 1,559,607
2021-12-13 $40.86 $40.86 $40.44 $40.69 $39.54 1,265,782
2021-12-10 $41.01 $41.01 $40.60 $40.88 $39.72 960,109
2021-12-09 $40.69 $40.88 $40.57 $40.70 $39.55 918,602
2021-12-08 $40.95 $41.11 $40.81 $40.89 $39.73 897,004
2021-12-07 $40.71 $41.06 $40.61 $40.89 $39.73 1,081,448
2021-12-06 $40.25 $40.85 $40.25 $40.50 $39.35 1,516,421
2021-12-03 $40.06 $40.14 $39.60 $39.90 $38.77 2,243,054
2021-12-02 $39.12 $40.17 $39.04 $39.93 $38.80 2,604,069
2021-12-01 $39.88 $40.26 $38.90 $38.92 $37.82 2,645,477
2021-11-30 $39.98 $40.00 $39.28 $39.28 $38.17 2,817,807
2021-11-29 $40.67 $40.67 $40.09 $40.36 $39.22 1,420,673
2021-11-26 $40.43 $40.45 $39.90 $40.26 $39.12 2,109,320
2021-11-24 $41.22 $41.42 $41.20 $41.34 $40.17 701,378
2021-11-23 $41.05 $41.41 $41.03 $41.31 $40.14 1,019,566
2021-11-22 $40.69 $41.21 $40.60 $40.93 $39.77 2,154,601
2021-11-19 $40.89 $40.89 $40.52 $40.56 $39.41 1,614,768
2021-11-18 $41.32 $41.40 $40.93 $41.08 $39.92 788,004
2021-11-17 $41.39 $41.39 $41.14 $41.31 $40.14 747,027
2021-11-16 $41.78 $41.80 $41.48 $41.51 $40.34 576,605
2021-11-15 $41.64 $41.78 $41.47 $41.74 $40.56 961,817
2021-11-12 $41.62 $41.67 $41.40 $41.49 $40.32 739,917
2021-11-11 $41.37 $41.61 $41.26 $41.57 $40.39 663,197
2021-11-10 $41.27 $41.52 $41.25 $41.32 $40.15 646,335
2021-11-09 $41.22 $41.28 $41.03 $41.27 $40.10 779,893
2021-11-08 $41.51 $41.55 $41.14 $41.22 $40.05 1,221,359
2021-11-05 $41.20 $41.60 $41.20 $41.40 $40.23 906,016
2021-11-04 $41.33 $41.37 $40.65 $40.90 $39.74 800,058
2021-11-03 $40.76 $41.38 $40.73 $41.32 $40.15 752,713
2021-11-02 $40.92 $40.97 $40.69 $40.92 $39.76 746,072
2021-11-01 $40.50 $40.87 $40.44 $40.86 $39.70 1,182,058
2021-10-29 $40.60 $40.67 $40.20 $40.31 $39.17 1,411,695
2021-10-28 $40.41 $40.61 $40.36 $40.61 $39.46 1,228,414
2021-10-27 $41.02 $41.02 $40.35 $40.37 $39.23 714,709
2021-10-26 $41.10 $41.21 $41.01 $41.06 $39.90 666,129
2021-10-25 $41.12 $41.16 $40.91 $41.08 $39.92 1,223,117
2021-10-22 $40.98 $41.19 $40.84 $41.03 $39.87 597,703
2021-10-21 $41.11 $41.17 $40.64 $40.85 $39.69 558,113
2021-10-20 $40.57 $41.19 $40.52 $41.18 $40.01 1,126,519
2021-10-19 $40.62 $40.67 $40.45 $40.65 $39.50 797,485
2021-10-18 $40.48 $40.66 $40.32 $40.44 $39.30 631,746
2021-10-15 $40.81 $40.91 $40.60 $40.62 $39.47 848,490
2021-10-14 $40.28 $40.63 $40.18 $40.62 $39.47 899,863
2021-10-13 $39.89 $40.08 $39.47 $40.01 $38.88 1,413,687
2021-10-12 $39.96 $40.13 $39.83 $39.96 $38.83 1,404,122
2021-10-11 $40.20 $40.38 $39.96 $39.98 $38.85 1,678,253
2021-10-08 $40.14 $40.34 $40.06 $40.11 $38.98 1,143,361
2021-10-07 $40.18 $40.42 $40.07 $40.14 $39.00 1,180,174
2021-10-06 $39.68 $39.99 $39.21 $39.98 $38.85 2,052,043
2021-10-05 $40.11 $40.23 $39.82 $39.96 $38.83 1,125,876
2021-10-04 $39.70 $40.15 $39.67 $39.93 $38.80 1,504,760
2021-10-01 $39.35 $39.94 $39.11 $39.73 $38.61 1,182,509
2021-09-30 $39.92 $39.97 $39.10 $39.12 $38.01 1,507,930
2021-09-29 $39.73 $40.01 $39.55 $39.85 $38.72 1,118,359
2021-09-28 $39.92 $40.12 $39.55 $39.64 $38.52 1,369,556
2021-09-27 $39.64 $40.20 $39.64 $39.89 $38.76 1,313,387
2021-09-24 $39.33 $39.62 $39.31 $39.41 $38.30 698,932
2021-09-23 $39.05 $39.64 $38.98 $39.39 $38.28 1,297,151
2021-09-22 $38.77 $39.13 $38.75 $38.85 $37.75 1,472,348
2021-09-21 $38.79 $38.89 $38.41 $38.41 $37.32 1,431,060
2021-09-20 $38.61 $38.74 $38.09 $38.57 $37.48 2,760,488
2021-09-17 $39.40 $39.60 $39.13 $39.13 $38.02 1,172,063
2021-09-16 $40.12 $40.21 $39.74 $39.89 $38.38 798,070
2021-09-15 $39.69 $40.18 $39.65 $40.12 $38.60 850,405
2021-09-14 $40.19 $40.20 $39.53 $39.65 $38.15 1,191,263
2021-09-13 $39.91 $40.20 $39.86 $40.05 $38.54 1,304,698
2021-09-10 $40.13 $40.15 $39.58 $39.59 $38.09 1,157,844
2021-09-09 $40.02 $40.27 $39.88 $39.96 $38.45 836,639
2021-09-08 $40.03 $40.29 $39.97 $40.11 $38.59 1,117,415
2021-09-07 $40.46 $40.46 $40.03 $40.08 $38.57 1,120,110
2021-09-03 $40.61 $40.67 $40.37 $40.49 $38.96 992,374
2021-09-02 $40.45 $40.67 $40.43 $40.67 $39.13 741,696
2021-09-01 $40.49 $40.54 $40.20 $40.35 $38.82 1,104,673
2021-08-31 $40.21 $40.48 $40.17 $40.42 $38.89 857,702
2021-08-30 $40.54 $40.54 $40.20 $40.22 $38.70 813,754
2021-08-27 $40.13 $40.64 $40.13 $40.49 $38.96 634,132
2021-08-26 $40.38 $40.38 $40.00 $40.02 $38.51 840,727
2021-08-25 $40.15 $40.57 $39.97 $40.38 $38.85 691,472
2021-08-24 $40.08 $40.21 $39.91 $40.14 $38.62 1,049,118
2021-08-23 $39.96 $40.10 $39.93 $40.00 $38.49 992,724
2021-08-20 $39.37 $39.78 $39.22 $39.73 $38.23 1,176,297
2021-08-19 $39.43 $39.74 $39.18 $39.44 $37.95 1,991,112
2021-08-18 $40.14 $40.22 $39.70 $39.74 $38.24 1,085,356
2021-08-17 $40.26 $40.42 $39.82 $40.26 $38.74 2,690,319
2021-08-16 $40.44 $40.67 $40.18 $40.48 $38.95 1,146,112
2021-08-13 $40.56 $40.65 $40.43 $40.55 $39.02 790,858
2021-08-12 $40.59 $40.64 $40.28 $40.53 $39.00 1,016,287
2021-08-11 $40.23 $40.58 $40.08 $40.58 $39.05 926,295
2021-08-10 $39.89 $40.25 $39.73 $40.17 $38.65 1,577,706
2021-08-09 $39.83 $39.95 $39.66 $39.82 $38.31 760,228
2021-08-06 $39.85 $40.10 $39.84 $39.93 $38.42 1,462,980
2021-08-05 $39.41 $39.65 $39.38 $39.65 $38.15 1,287,868
2021-08-04 $39.60 $39.65 $39.18 $39.18 $37.70 1,842,882
2021-08-03 $39.58 $39.87 $39.12 $39.84 $38.33 1,650,597
2021-08-02 $39.69 $40.19 $39.44 $39.47 $37.98 1,479,058
2021-07-30 $39.77 $40.03 $39.44 $39.50 $38.01 1,279,997
2021-07-29 $39.85 $40.07 $39.73 $39.86 $38.35 1,191,519
2021-07-28 $39.75 $39.81 $39.29 $39.61 $38.11 2,767,326
2021-07-27 $39.44 $39.70 $39.17 $39.69 $38.19 1,544,946
2021-07-26 $39.27 $39.71 $39.27 $39.63 $38.13 1,928,700
2021-07-23 $39.28 $39.39 $39.01 $39.27 $37.79 1,483,363
2021-07-22 $39.48 $39.48 $38.94 $39.06 $37.58 1,643,881
2021-07-21 $39.29 $39.73 $39.28 $39.49 $38.00 1,401,855
2021-07-20 $38.27 $39.22 $38.16 $39.02 $37.55 1,890,723
2021-07-19 $38.62 $38.69 $37.92 $38.21 $36.77 4,168,216
2021-07-16 $39.92 $39.94 $39.23 $39.29 $37.80 1,131,623
2021-07-15 $39.52 $39.90 $39.50 $39.78 $38.28 1,900,326
2021-07-14 $39.86 $40.16 $39.56 $39.76 $38.26 1,637,997
2021-07-13 $40.24 $40.30 $39.75 $39.81 $38.31 1,375,072
2021-07-12 $39.98 $40.40 $39.70 $40.35 $38.82 1,684,175
2021-07-09 $39.67 $40.16 $39.63 $40.16 $38.64 2,248,141
2021-07-08 $39.17 $39.54 $38.95 $39.28 $37.80 1,953,002
2021-07-07 $39.58 $39.79 $39.36 $39.67 $38.17 2,731,654
2021-07-06 $40.27 $40.27 $39.44 $39.76 $38.26 2,383,701
2021-07-02 $40.43 $40.44 $40.19 $40.36 $38.83 995,821
2021-07-01 $40.31 $40.59 $40.17 $40.44 $38.91 1,946,039
2021-06-30 $39.91 $40.15 $39.91 $40.09 $38.57 1,408,504
2021-06-29 $40.29 $40.42 $39.90 $39.93 $38.42 1,230,998
2021-06-28 $40.68 $40.69 $40.03 $40.15 $38.63 1,383,728
2021-06-25 $40.40 $40.74 $40.32 $40.71 $39.17 1,310,558
2021-06-24 $40.24 $40.38 $40.04 $40.33 $38.81 1,209,428
2021-06-23 $40.22 $40.29 $40.09 $40.09 $38.57 1,460,830
2021-06-22 $40.22 $40.34 $39.96 $40.15 $38.63 1,466,004
2021-06-21 $39.61 $40.32 $39.61 $40.29 $38.77 2,638,951
2021-06-18 $39.98 $39.98 $39.29 $39.32 $37.83 3,599,458
2021-06-17 $41.87 $41.87 $40.54 $40.74 $38.81 3,521,427
2021-06-16 $42.09 $42.09 $41.61 $41.81 $39.83 1,776,146
2021-06-15 $42.10 $42.26 $41.87 $42.13 $40.13 1,033,385
2021-06-14 $42.33 $42.42 $41.82 $42.03 $40.04 2,303,242
2021-06-11 $42.29 $42.35 $42.11 $42.33 $40.32 1,067,185
2021-06-10 $42.61 $42.64 $42.11 $42.18 $40.18 1,568,288
2021-06-09 $42.52 $42.52 $42.29 $42.29 $40.28 1,201,514
2021-06-08 $42.38 $42.55 $42.10 $42.51 $40.49 1,847,646
2021-06-07 $42.48 $42.56 $42.34 $42.42 $40.41 1,817,078
2021-06-04 $42.56 $42.56 $42.15 $42.42 $40.41 1,316,275
2021-06-03 $42.18 $42.48 $42.07 $42.42 $40.41 1,156,680
2021-06-02 $42.22 $42.40 $41.94 $42.35 $40.34 1,470,173
2021-06-01 $41.94 $42.12 $41.87 $42.11 $40.11 1,840,888
2021-05-28 $41.76 $41.76 $41.40 $41.64 $39.66 1,754,079
2021-05-27 $41.59 $41.73 $41.47 $41.55 $39.58 1,684,117
2021-05-26 $41.18 $41.35 $41.01 $41.33 $39.37 1,498,632
2021-05-25 $41.75 $41.75 $41.03 $41.09 $39.14 2,018,415
2021-05-24 $41.67 $41.82 $41.44 $41.69 $39.71 1,170,014
2021-05-21 $41.45 $41.67 $41.27 $41.45 $39.48 2,147,227
2021-05-20 $41.25 $41.42 $40.93 $41.26 $39.30 1,892,362
2021-05-19 $41.17 $41.23 $40.55 $41.23 $39.27 2,103,039
2021-05-18 $42.03 $42.04 $41.61 $41.63 $39.65 4,842,424
2021-05-17 $41.80 $42.12 $41.71 $42.08 $40.08 4,395,277
2021-05-14 $41.35 $41.89 $41.35 $41.81 $39.83 5,900,447
2021-05-13 $40.42 $41.31 $40.31 $41.13 $39.18 6,023,806
2021-05-12 $41.32 $41.41 $40.40 $40.46 $38.54 6,943,495
2021-05-11 $41.46 $41.67 $40.97 $41.23 $39.27 1,929,847
2021-05-10 $42.03 $42.41 $41.84 $41.86 $39.87 2,068,709
2021-05-07 $41.23 $41.76 $41.06 $41.74 $39.76 1,474,984
2021-05-06 $40.99 $41.44 $40.72 $41.44 $39.47 1,503,100
2021-05-05 $40.91 $40.93 $40.77 $40.89 $38.95 767,648
2021-05-04 $40.55 $40.81 $40.36 $40.80 $38.86 1,527,638
2021-05-03 $40.53 $40.90 $40.35 $40.62 $38.69 1,418,419
2021-04-30 $40.42 $40.43 $40.07 $40.21 $38.30 1,555,409
2021-04-29 $40.30 $40.66 $40.17 $40.49 $38.57 1,304,089
2021-04-28 $39.91 $40.16 $39.91 $40.04 $38.14 1,044,973
2021-04-27 $39.73 $39.85 $39.56 $39.80 $37.91 1,004,730
2021-04-26 $39.63 $39.90 $39.58 $39.69 $37.81 1,339,769
2021-04-23 $39.14 $39.64 $39.02 $39.53 $37.65 1,034,570
2021-04-22 $39.68 $39.68 $39.02 $39.06 $37.21 1,167,363
2021-04-21 $39.00 $39.66 $38.84 $39.62 $37.74 1,058,338
2021-04-20 $39.29 $39.29 $38.85 $39.03 $37.18 1,136,530
2021-04-19 $39.55 $39.60 $39.29 $39.37 $37.50 1,427,928
2021-04-16 $39.55 $39.72 $39.42 $39.52 $37.64 1,007,734
2021-04-15 $39.39 $39.39 $39.03 $39.34 $37.47 1,331,202
2021-04-14 $39.05 $39.46 $38.99 $39.24 $37.38 1,356,535
2021-04-13 $39.07 $39.09 $38.67 $39.01 $37.16 1,116,260
2021-04-12 $39.04 $39.18 $38.98 $39.17 $37.31 956,203
2021-04-09 $39.02 $39.11 $38.81 $38.97 $37.12 1,132,292
2021-04-08 $39.11 $39.12 $38.66 $38.86 $37.02 1,026,495
2021-04-07 $39.10 $39.26 $38.91 $39.12 $37.26 1,022,175
2021-04-06 $39.00 $39.16 $38.92 $39.03 $37.18 1,000,623
2021-04-05 $39.28 $39.28 $38.82 $38.98 $37.13 1,808,622
2021-04-01 $38.59 $38.96 $38.33 $38.96 $37.11 1,467,589
2021-03-31 $38.72 $38.77 $38.42 $38.50 $36.67 1,301,927
2021-03-30 $38.55 $38.82 $38.44 $38.73 $36.89 1,170,382
2021-03-29 $38.65 $38.82 $38.23 $38.52 $36.69 1,342,868
2021-03-26 $38.63 $38.93 $38.37 $38.90 $37.05 2,211,287
2021-03-25 $37.44 $38.38 $37.08 $38.30 $36.48 2,161,959
2021-03-24 $37.66 $38.18 $37.56 $37.57 $35.79 1,878,218
2021-03-23 $37.85 $38.07 $37.32 $37.48 $35.70 1,854,272
2021-03-22 $38.32 $38.35 $37.97 $38.15 $36.34 1,541,436
2021-03-19 $38.59 $38.80 $38.09 $38.36 $36.54 2,212,288
2021-03-18 $39.69 $39.96 $39.14 $39.24 $36.77 1,694,159
2021-03-17 $39.50 $39.65 $39.20 $39.62 $37.12 1,184,519
2021-03-16 $39.75 $39.75 $39.16 $39.37 $36.89 1,865,069
2021-03-15 $39.86 $39.97 $39.47 $39.92 $37.41 1,778,216
2021-03-12 $39.70 $39.86 $39.61 $39.86 $37.35 1,157,038
2021-03-11 $39.41 $39.80 $39.22 $39.38 $36.90 1,287,952
2021-03-10 $38.81 $39.54 $38.79 $39.44 $36.96 1,335,385
2021-03-09 $39.10 $39.32 $38.63 $38.73 $36.29 1,851,022
2021-03-08 $38.67 $39.47 $38.56 $39.18 $36.71 2,135,690
2021-03-05 $38.04 $38.54 $37.25 $38.42 $36.00 2,235,203
2021-03-04 $37.93 $38.20 $36.94 $37.57 $35.20 2,706,400
2021-03-03 $37.58 $38.35 $37.58 $37.92 $35.53 1,792,074
2021-03-02 $37.66 $37.77 $37.43 $37.51 $35.15 1,085,869
2021-03-01 $37.37 $37.94 $37.36 $37.63 $35.26 1,513,454
2021-02-26 $37.39 $37.47 $36.59 $36.82 $34.50 2,500,434
2021-02-25 $38.42 $38.44 $37.26 $37.42 $35.06 2,061,499
2021-02-24 $37.58 $38.35 $37.54 $38.29 $35.88 1,301,808
2021-02-23 $37.36 $37.57 $36.94 $37.51 $35.15 1,418,491
2021-02-22 $36.50 $37.34 $36.50 $37.19 $34.85 1,078,047
2021-02-19 $36.24 $36.64 $36.21 $36.52 $34.22 1,074,968
2021-02-18 $36.17 $36.30 $36.01 $36.10 $33.83 718,553
2021-02-17 $36.20 $36.36 $35.99 $36.34 $34.05 854,618
2021-02-16 $36.18 $36.34 $36.10 $36.18 $33.90 1,005,694
2021-02-12 $35.74 $36.00 $35.67 $35.99 $33.72 687,438
2021-02-11 $35.99 $36.02 $35.48 $35.81 $33.55 771,238
2021-02-10 $35.89 $36.05 $35.69 $35.92 $33.66 1,679,548
2021-02-09 $35.60 $35.79 $35.49 $35.71 $33.46 981,461
2021-02-08 $35.28 $35.61 $35.26 $35.60 $33.36 874,978
2021-02-05 $35.17 $35.30 $35.03 $35.14 $32.93 866,059
2021-02-04 $34.50 $34.99 $34.43 $34.96 $32.76 881,984
2021-02-03 $34.09 $34.53 $33.92 $34.45 $32.28 847,912
2021-02-02 $34.09 $34.35 $33.87 $34.03 $31.89 819,699
2021-02-01 $33.89 $33.89 $33.37 $33.81 $31.68 990,075
2021-01-29 $34.21 $34.45 $33.48 $33.59 $31.47 1,451,585
2021-01-28 $34.38 $34.76 $34.31 $34.31 $32.15 1,568,901
2021-01-27 $34.25 $34.67 $34.18 $34.29 $32.13 2,034,575
2021-01-26 $34.68 $34.87 $34.35 $34.67 $32.49 779,667
2021-01-25 $34.21 $34.66 $34.08 $34.55 $32.37 1,022,216
2021-01-22 $34.21 $34.51 $34.05 $34.45 $32.28 704,466
2021-01-21 $34.90 $34.90 $34.48 $34.56 $32.38 632,512
2021-01-20 $34.83 $34.91 $34.61 $34.85 $32.65 762,795
2021-01-19 $35.00 $35.00 $34.58 $34.79 $32.60 1,100,715
2021-01-15 $34.77 $34.92 $34.34 $34.78 $32.59 909,121
2021-01-14 $34.74 $35.31 $34.61 $35.10 $32.89 1,144,737
2021-01-13 $34.49 $34.68 $34.34 $34.58 $32.40 777,369
2021-01-12 $34.09 $34.56 $34.06 $34.52 $32.35 832,509
2021-01-11 $33.67 $34.10 $33.50 $34.05 $31.90 867,956
2021-01-08 $34.20 $34.20 $33.61 $33.97 $31.83 833,296
2021-01-07 $34.23 $34.38 $34.06 $34.10 $31.95 808,359
2021-01-06 $33.05 $34.22 $33.05 $33.97 $31.83 1,738,887
2021-01-05 $32.40 $32.99 $32.38 $32.71 $30.65 748,312
2021-01-04 $33.12 $33.16 $32.17 $32.40 $30.36 1,262,192
2020-12-31 $32.68 $32.99 $32.48 $32.94 $30.86 675,176
2020-12-30 $32.49 $32.83 $32.45 $32.71 $30.65 725,289
2020-12-29 $32.80 $32.84 $32.29 $32.40 $30.36 784,022
2020-12-28 $32.82 $33.08 $32.60 $32.67 $30.61 867,520
2020-12-24 $32.62 $32.64 $32.27 $32.59 $30.54 510,691
2020-12-23 $32.32 $32.76 $32.32 $32.56 $30.51 881,366
2020-12-22 $32.38 $32.43 $32.14 $32.15 $30.12 803,047
2020-12-21 $32.18 $32.42 $31.85 $32.32 $30.28 1,157,850
2020-12-18 $33.01 $33.05 $32.41 $32.63 $30.57 1,136,261
2020-12-17 $33.72 $33.72 $33.36 $33.58 $30.89 589,724
2020-12-16 $33.76 $33.79 $33.48 $33.57 $30.88 640,823
2020-12-15 $33.36 $33.70 $33.08 $33.69 $30.99 706,290
2020-12-14 $34.00 $34.00 $33.05 $33.08 $30.43 1,394,136
2020-12-11 $33.61 $33.72 $33.32 $33.60 $30.91 848,741
2020-12-10 $33.70 $33.90 $33.59 $33.85 $31.14 502,665
2020-12-09 $33.96 $34.16 $33.62 $33.85 $31.14 694,556
2020-12-08 $33.51 $33.91 $33.45 $33.82 $31.11 681,617
2020-12-07 $33.95 $33.96 $33.56 $33.75 $31.05 1,069,126
2020-12-04 $33.62 $34.09 $33.62 $34.09 $31.36 675,080
2020-12-03 $33.12 $33.60 $33.04 $33.42 $30.74 1,174,381
2020-12-02 $32.60 $33.16 $32.47 $33.12 $30.47 871,662
2020-12-01 $32.75 $32.99 $32.59 $32.65 $30.03 1,014,659
2020-11-30 $32.83 $32.83 $32.11 $32.18 $29.60 1,030,198
2020-11-27 $33.25 $33.25 $32.84 $32.94 $30.30 619,720
2020-11-25 $33.47 $33.50 $32.98 $33.20 $30.54 918,607
2020-11-24 $33.00 $33.67 $33.00 $33.61 $30.92 1,217,950
2020-11-23 $32.02 $32.64 $32.00 $32.50 $29.90 888,598
2020-11-20 $31.77 $31.84 $31.54 $31.72 $29.18 746,216
2020-11-19 $31.69 $31.86 $31.30 $31.84 $29.29 762,802
2020-11-18 $32.37 $32.57 $31.74 $31.74 $29.20 781,634
2020-11-17 $31.98 $32.34 $31.62 $32.24 $29.66 713,758
2020-11-16 $32.08 $32.34 $31.78 $32.27 $29.69 1,352,743
2020-11-13 $30.50 $31.37 $30.47 $31.28 $28.77 1,044,137
2020-11-12 $30.87 $30.87 $29.93 $30.30 $27.87 1,000,559
2020-11-11 $31.72 $31.72 $30.99 $31.20 $28.70 983,395
2020-11-10 $31.10 $31.62 $31.05 $31.55 $29.02 1,533,674
2020-11-09 $29.77 $31.59 $29.77 $31.06 $28.57 4,224,750
2020-11-06 $28.84 $29.03 $28.06 $28.19 $25.93 769,128
2020-11-05 $28.50 $28.99 $28.39 $28.80 $26.49 1,028,921
2020-11-04 $28.93 $28.93 $28.16 $28.21 $25.95 1,093,530
2020-11-03 $28.75 $29.17 $28.73 $29.02 $26.70 917,266
2020-11-02 $27.89 $28.48 $27.65 $28.41 $26.13 948,276
2020-10-30 $27.36 $27.60 $27.09 $27.60 $25.39 1,094,042
2020-10-29 $26.99 $27.61 $26.65 $27.49 $25.29 1,197,651
2020-10-28 $27.41 $27.56 $26.96 $27.00 $24.84 1,397,230
2020-10-27 $28.59 $28.59 $27.89 $27.90 $25.67 847,023
2020-10-26 $28.94 $28.94 $28.25 $28.56 $26.27 1,016,697
2020-10-23 $29.25 $29.42 $28.95 $29.24 $26.90 821,956
2020-10-22 $28.48 $29.16 $28.42 $29.12 $26.79 584,476
2020-10-21 $28.56 $28.59 $28.33 $28.42 $26.14 704,400
2020-10-20 $28.56 $28.85 $28.49 $28.56 $26.27 749,946
2020-10-19 $28.82 $28.87 $28.29 $28.34 $26.07 851,479
2020-10-16 $28.97 $28.97 $28.57 $28.72 $26.42 707,428
2020-10-15 $28.41 $28.91 $28.32 $28.89 $26.58 840,681
2020-10-14 $28.75 $28.96 $28.66 $28.68 $26.38 1,175,393
2020-10-13 $29.12 $29.12 $28.56 $28.70 $26.40 739,035
2020-10-12 $29.18 $29.27 $28.98 $29.21 $26.87 780,809
2020-10-09 $29.50 $29.58 $29.03 $29.10 $26.77 850,309
2020-10-08 $28.94 $29.34 $28.94 $29.34 $26.99 901,847
2020-10-07 $28.56 $28.89 $28.52 $28.78 $26.47 641,111
2020-10-06 $28.59 $29.06 $28.22 $28.30 $26.03 1,099,504
2020-10-05 $28.15 $28.47 $28.07 $28.44 $26.16 713,586
2020-10-02 $27.06 $28.04 $26.98 $27.93 $25.69 1,054,393
2020-10-01 $27.50 $27.58 $27.13 $27.43 $25.23 1,132,800
2020-09-30 $27.35 $27.70 $27.17 $27.40 $25.21 824,101
2020-09-29 $27.59 $27.59 $26.98 $27.23 $25.05 769,322
2020-09-28 $27.32 $27.76 $27.32 $27.59 $25.38 2,015,545
2020-09-25 $26.56 $27.02 $26.37 $26.96 $24.80 820,257
2020-09-24 $26.58 $27.00 $26.15 $26.65 $24.52 1,305,485
2020-09-23 $27.33 $27.56 $26.56 $26.58 $24.45 1,572,031
2020-09-22 $27.35 $27.68 $27.16 $27.27 $25.09 1,161,657
2020-09-21 $27.87 $27.87 $27.05 $27.35 $25.16 3,548,297
2020-09-18 $28.83 $28.83 $28.31 $28.37 $26.10 1,151,843
2020-09-17 $28.90 $29.19 $28.63 $29.10 $26.52 1,661,021
2020-09-16 $28.92 $29.58 $28.82 $29.23 $26.64 1,316,833
2020-09-15 $29.06 $29.17 $28.74 $28.80 $26.25 886,893
2020-09-14 $28.48 $29.03 $28.45 $28.93 $26.37 1,597,701
2020-09-11 $28.18 $28.32 $27.98 $28.26 $25.76 1,347,113
2020-09-10 $28.61 $28.72 $28.02 $28.03 $25.55 1,748,602
2020-09-09 $28.68 $28.73 $28.40 $28.51 $25.98 1,489,584
2020-09-08 $28.86 $28.86 $28.31 $28.43 $25.91 2,049,165
2020-09-04 $29.11 $29.32 $28.55 $28.99 $26.42 3,146,848
2020-09-03 $29.11 $29.67 $28.58 $28.79 $26.24 3,411,382
2020-09-02 $28.54 $29.10 $28.40 $29.04 $26.47 1,253,404
2020-09-01 $28.44 $28.55 $28.14 $28.46 $25.94 1,252,412
2020-08-31 $29.00 $29.00 $28.47 $28.48 $25.96 1,278,889
2020-08-28 $28.86 $28.99 $28.63 $28.99 $26.42 783,867
2020-08-27 $28.50 $28.88 $28.50 $28.75 $26.20 1,044,756
2020-08-26 $28.73 $28.73 $28.35 $28.40 $25.88 1,012,692
2020-08-25 $29.07 $29.14 $28.53 $28.74 $26.19 918,277
2020-08-24 $28.28 $28.89 $28.09 $28.89 $26.33 1,109,612
2020-08-21 $28.18 $28.23 $27.97 $28.12 $25.63 865,454
2020-08-20 $28.27 $28.41 $28.15 $28.21 $25.71 986,416
2020-08-19 $28.64 $28.83 $28.41 $28.45 $25.93 1,029,594
2020-08-18 $28.90 $28.90 $28.54 $28.58 $26.05 898,320
2020-08-17 $29.11 $29.13 $28.78 $28.92 $26.36 936,641
2020-08-14 $28.81 $29.22 $28.65 $29.08 $26.50 973,530
2020-08-13 $29.19 $29.23 $28.77 $28.86 $26.30 1,357,026
2020-08-12 $29.66 $29.73 $29.06 $29.31 $26.71 1,552,052
2020-08-11 $29.70 $30.05 $29.21 $29.30 $26.70 2,542,444
2020-08-10 $28.77 $29.29 $28.74 $29.23 $26.64 1,834,939
2020-08-07 $28.05 $28.67 $27.90 $28.67 $26.13 1,671,309
2020-08-06 $28.11 $28.38 $28.03 $28.15 $25.66 1,380,788
2020-08-05 $28.26 $28.39 $28.09 $28.19 $25.69 1,518,567
2020-08-04 $27.80 $28.11 $27.79 $28.06 $25.57 1,585,466
2020-08-03 $28.13 $28.13 $27.70 $27.89 $25.42 2,198,187
2020-07-31 $28.27 $28.27 $27.73 $28.03 $25.55 1,416,517
2020-07-30 $28.50 $28.50 $28.11 $28.34 $25.83 1,337,142
2020-07-29 $28.55 $28.86 $28.37 $28.83 $26.28 1,373,023
2020-07-28 $28.38 $28.65 $28.35 $28.49 $25.97 1,046,511
2020-07-27 $28.40 $28.43 $28.11 $28.41 $25.89 1,439,137
2020-07-24 $28.61 $28.74 $28.30 $28.38 $25.87 2,188,508
2020-07-23 $28.51 $28.72 $28.38 $28.57 $26.04 1,741,125
2020-07-22 $28.31 $28.54 $28.10 $28.51 $25.98 1,176,923
2020-07-21 $28.24 $28.60 $28.20 $28.42 $25.90 1,207,621
2020-07-20 $28.40 $28.44 $27.98 $27.98 $25.50 1,132,968
2020-07-17 $28.56 $28.66 $28.33 $28.45 $25.93 891,391
2020-07-16 $28.34 $28.71 $28.23 $28.47 $25.95 1,346,717
2020-07-15 $28.41 $28.54 $28.18 $28.47 $25.95 1,565,435
2020-07-14 $27.51 $27.96 $27.37 $27.91 $25.44 1,701,923
2020-07-13 $27.74 $27.91 $27.41 $27.54 $25.10 1,883,447
2020-07-10 $26.82 $27.54 $26.82 $27.52 $25.08 2,111,463
2020-07-09 $27.50 $27.50 $26.62 $26.79 $24.42 1,771,347
2020-07-08 $27.59 $27.70 $27.29 $27.55 $25.11 1,109,180
2020-07-07 $27.81 $27.81 $27.51 $27.55 $25.11 1,144,930
2020-07-06 $28.40 $28.46 $27.88 $28.05 $25.57 983,755
2020-07-02 $28.23 $28.43 $27.85 $27.90 $25.43 1,154,245
2020-07-01 $27.98 $28.14 $27.68 $27.77 $25.31 1,238,247
2020-06-30 $27.46 $28.00 $27.36 $27.85 $25.38 1,109,961
2020-06-29 $27.16 $27.53 $26.98 $27.52 $25.08 1,169,997
2020-06-26 $27.45 $27.46 $26.78 $26.90 $24.52 2,134,494
2020-06-25 $27.26 $27.63 $27.09 $27.62 $25.17 1,634,959
2020-06-24 $28.06 $28.06 $27.07 $27.37 $24.95 2,084,917
2020-06-23 $28.76 $28.81 $28.34 $28.36 $25.85 1,199,138
2020-06-22 $28.41 $28.52 $28.10 $28.44 $25.92 1,725,195
2020-06-19 $29.44 $29.44 $28.40 $28.47 $25.95 1,748,501
2020-06-18 $29.06 $29.46 $28.89 $29.31 $26.38 1,418,929
2020-06-17 $29.89 $29.89 $29.25 $29.29 $26.36 1,364,364
2020-06-16 $30.28 $30.36 $29.20 $29.78 $26.80 2,377,213
2020-06-15 $28.06 $29.38 $27.86 $29.18 $26.26 1,912,669
2020-06-12 $29.18 $29.24 $28.23 $28.88 $25.99 3,089,885
2020-06-11 $29.02 $29.33 $28.06 $28.16 $25.34 5,252,561
2020-06-10 $31.33 $31.35 $30.38 $30.38 $27.34 1,614,309
2020-06-09 $31.63 $31.65 $31.11 $31.34 $28.20 2,042,882
2020-06-08 $31.55 $32.20 $31.50 $32.18 $28.96 2,140,485
2020-06-05 $31.14 $31.53 $31.01 $31.10 $27.99 2,866,361
2020-06-04 $29.58 $30.03 $29.32 $30.03 $27.02 1,193,625
2020-06-03 $29.16 $29.81 $29.16 $29.70 $26.73 1,528,121
2020-06-02 $28.59 $28.80 $28.51 $28.77 $25.89 988,072
2020-06-01 $28.01 $28.53 $27.92 $28.40 $25.56 831,562
2020-05-29 $28.19 $28.21 $27.63 $28.08 $25.27 3,271,179
2020-05-28 $28.98 $28.98 $28.20 $28.31 $25.48 1,717,180
2020-05-27 $28.58 $28.79 $28.08 $28.68 $25.81 2,739,260
2020-05-26 $27.68 $28.14 $27.68 $27.95 $25.15 2,356,167
2020-05-22 $26.80 $26.88 $26.51 $26.88 $24.19 891,580
2020-05-21 $26.87 $27.04 $26.60 $26.80 $24.12 949,142
2020-05-20 $26.85 $27.03 $26.76 $26.89 $24.20 1,491,169
2020-05-19 $26.88 $26.90 $26.41 $26.45 $23.80 2,027,295
2020-05-18 $26.41 $27.12 $26.41 $26.96 $24.26 2,417,934
2020-05-15 $25.43 $25.63 $25.10 $25.46 $22.91 1,647,459
2020-05-14 $24.86 $25.58 $24.31 $25.56 $23.00 1,970,681
2020-05-13 $26.00 $26.01 $25.00 $25.20 $22.68 2,914,087
2020-05-12 $26.91 $27.00 $26.05 $26.07 $23.46 1,339,701
2020-05-11 $26.98 $27.00 $26.52 $26.73 $24.05 1,112,072
2020-05-08 $26.70 $27.20 $26.55 $27.15 $24.43 878,747
2020-05-07 $26.31 $26.74 $26.15 $26.24 $23.61 1,057,840
2020-05-06 $26.67 $26.74 $25.89 $25.90 $23.31 1,009,245
2020-05-05 $26.97 $27.11 $26.48 $26.50 $23.85 1,088,188
2020-05-04 $26.38 $26.64 $26.07 $26.62 $23.95 1,284,269
2020-05-01 $27.22 $27.22 $26.50 $26.62 $23.95 1,396,822
2020-04-30 $28.44 $28.44 $27.68 $27.84 $25.05 1,546,791
2020-04-29 $28.43 $28.95 $28.31 $28.66 $25.79 1,468,562
2020-04-28 $27.56 $27.98 $27.28 $27.70 $24.93 2,283,327
2020-04-27 $26.29 $27.09 $26.14 $26.96 $24.26 1,057,829
2020-04-24 $25.99 $26.23 $25.60 $26.06 $23.45 988,650
2020-04-23 $25.78 $26.28 $25.64 $25.75 $23.17 844,385
2020-04-22 $25.98 $26.02 $25.48 $25.64 $23.07 992,181
2020-04-21 $25.49 $25.88 $25.24 $25.42 $22.87 1,010,085
2020-04-20 $26.37 $26.80 $26.00 $26.15 $23.53 1,467,894
2020-04-17 $26.53 $26.99 $26.36 $26.92 $24.22 1,145,116
2020-04-16 $26.16 $26.17 $25.47 $25.62 $23.05 1,011,915
2020-04-15 $26.59 $26.59 $25.77 $26.11 $23.50 1,806,842
2020-04-14 $27.60 $27.81 $27.11 $27.47 $24.72 1,289,052
2020-04-13 $27.81 $27.85 $26.61 $27.00 $24.30 1,873,903
2020-04-09 $27.29 $28.30 $27.20 $27.74 $24.96 2,185,900
2020-04-08 $25.63 $26.78 $25.44 $26.65 $23.98 1,323,950
2020-04-07 $25.85 $26.30 $25.20 $25.22 $22.69 1,662,609
2020-04-06 $24.02 $24.85 $23.93 $24.67 $22.20 1,370,974
2020-04-03 $23.25 $23.58 $22.68 $22.98 $20.68 1,118,668
2020-04-02 $22.94 $23.96 $22.74 $23.27 $20.94 1,508,058
2020-04-01 $23.66 $23.66 $22.78 $23.04 $20.73 3,130,660
2020-03-31 $25.10 $25.22 $24.31 $24.60 $22.14 1,484,080
2020-03-30 $25.00 $25.24 $24.30 $25.16 $22.64 2,068,343
2020-03-27 $24.76 $25.67 $24.35 $24.85 $22.36 2,298,573
2020-03-26 $24.55 $25.91 $24.37 $25.70 $23.13 4,034,284
2020-03-25 $23.88 $25.52 $22.98 $24.22 $21.79 3,867,606
2020-03-24 $22.44 $23.46 $22.31 $23.40 $21.06 3,569,362
2020-03-23 $22.18 $22.18 $20.79 $21.02 $18.92 2,907,331
2020-03-20 $23.51 $23.90 $22.23 $22.33 $20.09 2,415,032
2020-03-19 $23.48 $24.40 $22.38 $23.62 $20.88 2,290,745
2020-03-18 $24.10 $24.49 $22.33 $23.49 $20.77 3,742,271
2020-03-17 $24.66 $25.69 $23.35 $25.57 $22.61 2,690,265
2020-03-16 $25.25 $26.05 $23.98 $24.03 $21.25 3,553,199
2020-03-13 $27.29 $27.97 $25.57 $27.92 $24.69 3,637,841
2020-03-12 $27.11 $27.23 $25.26 $25.51 $22.56 4,909,558
2020-03-11 $30.05 $30.14 $28.71 $29.04 $25.68 2,887,705
2020-03-10 $31.01 $31.06 $29.13 $30.97 $27.38 2,276,296
2020-03-09 $31.03 $32.00 $29.61 $29.91 $26.45 5,121,922
2020-03-06 $33.37 $33.83 $32.73 $33.43 $29.56 2,552,507
2020-03-05 $34.88 $34.96 $34.00 $34.31 $30.34 1,885,589
2020-03-04 $35.12 $35.67 $34.76 $35.67 $31.54 1,308,681
2020-03-03 $35.52 $36.14 $34.21 $34.59 $30.58 3,452,348
2020-03-02 $34.59 $35.48 $33.76 $35.48 $31.37 2,878,440
2020-02-28 $33.78 $34.29 $33.11 $34.18 $30.22 4,201,986
2020-02-27 $35.63 $36.09 $34.61 $34.63 $30.62 3,806,974
2020-02-26 $36.94 $37.15 $36.18 $36.20 $32.01 2,531,252
2020-02-25 $38.37 $38.38 $36.65 $36.75 $32.49 2,312,476
2020-02-24 $38.54 $38.55 $38.07 $38.21 $33.78 1,997,349
2020-02-21 $39.52 $39.52 $39.27 $39.42 $34.85 540,844
2020-02-20 $39.31 $39.72 $39.27 $39.67 $35.08 595,913
2020-02-19 $39.53 $39.53 $39.29 $39.36 $34.80 438,228
2020-02-18 $39.51 $39.54 $39.13 $39.40 $34.84 520,892
2020-02-14 $39.56 $39.58 $39.35 $39.52 $34.94 450,605
2020-02-13 $39.60 $39.60 $39.37 $39.56 $34.98 569,457
2020-02-12 $39.72 $39.89 $39.66 $39.76 $35.16 328,666
2020-02-11 $39.44 $39.64 $39.41 $39.47 $34.90 574,069
2020-02-10 $39.10 $39.26 $38.96 $39.26 $34.71 517,008
2020-02-07 $39.25 $39.27 $39.02 $39.10 $34.57 645,105
2020-02-06 $39.71 $39.76 $39.40 $39.40 $34.84 490,935
2020-02-05 $39.05 $39.54 $39.00 $39.51 $34.93 716,368
2020-02-04 $38.74 $38.91 $38.68 $38.72 $34.24 459,117
2020-02-03 $38.36 $38.59 $38.20 $38.23 $33.80 850,191
2020-01-31 $38.72 $38.72 $37.98 $38.13 $33.71 1,129,022
2020-01-30 $38.60 $38.89 $38.37 $38.86 $34.36 568,295
2020-01-29 $39.18 $39.24 $38.85 $38.86 $34.36 447,832
2020-01-28 $38.88 $39.14 $38.79 $39.03 $34.51 371,009
2020-01-27 $38.88 $38.91 $38.68 $38.72 $34.24 889,413
2020-01-24 $39.81 $39.81 $39.13 $39.34 $34.78 442,444
2020-01-23 $39.59 $39.81 $39.31 $39.77 $35.16 376,549
2020-01-22 $39.84 $39.85 $39.63 $39.66 $35.07 318,042
2020-01-21 $39.78 $39.80 $39.54 $39.72 $35.12 614,074
2020-01-17 $39.97 $39.98 $39.82 $39.89 $35.27 540,852
2020-01-16 $39.69 $39.90 $39.68 $39.90 $35.28 630,925
2020-01-15 $39.44 $39.68 $39.41 $39.50 $34.93 790,984
2020-01-14 $39.32 $39.47 $39.24 $39.44 $34.87 869,382
2020-01-13 $39.14 $39.33 $39.01 $39.33 $34.77 485,679
2020-01-10 $39.20 $39.21 $39.01 $39.06 $34.54 696,761
2020-01-09 $39.15 $39.15 $38.92 $39.13 $34.60 620,544
2020-01-08 $39.09 $39.21 $38.90 $39.08 $34.55 789,565
2020-01-07 $39.09 $39.12 $38.86 $39.03 $34.51 429,266
2020-01-06 $38.81 $39.14 $38.80 $39.11 $34.58 611,967
2020-01-03 $38.88 $39.04 $38.85 $38.98 $34.47 822,116
2020-01-02 $39.63 $39.68 $38.99 $39.15 $34.62 817,615
2019-12-31 $39.22 $39.48 $39.18 $39.46 $34.89 465,156
2019-12-30 $39.41 $39.42 $39.21 $39.25 $34.70 349,805
2019-12-27 $39.47 $39.50 $39.31 $39.38 $34.82 487,685
2019-12-26 $39.37 $39.43 $39.28 $39.40 $34.84 347,150
2019-12-24 $39.39 $39.39 $39.24 $39.28 $34.73 249,488
2019-12-23 $39.46 $39.49 $39.31 $39.32 $34.77 590,571
2019-12-20 $39.31 $39.48 $39.22 $39.41 $34.85 455,560
2019-12-19 $39.57 $39.62 $39.49 $39.61 $34.59 477,020
2019-12-18 $39.38 $39.59 $39.36 $39.55 $34.53 430,695
2019-12-17 $39.31 $39.40 $39.23 $39.28 $34.30 733,396
2019-12-16 $39.21 $39.32 $39.16 $39.28 $34.30 584,441
2019-12-13 $39.25 $39.32 $38.87 $38.98 $34.04 781,966
2019-12-12 $38.88 $39.34 $38.84 $39.22 $34.25 649,590
2019-12-11 $38.94 $38.99 $38.79 $38.83 $33.91 284,451
2019-12-10 $38.95 $38.99 $38.80 $38.90 $33.97 355,166
2019-12-09 $38.91 $39.06 $38.88 $38.97 $34.03 288,981
2019-12-06 $38.85 $39.07 $38.85 $38.96 $34.02 858,742
2019-12-05 $38.68 $38.71 $38.48 $38.62 $33.72 274,447
2019-12-04 $38.43 $38.76 $38.40 $38.57 $33.68 318,625
2019-12-03 $38.35 $38.35 $38.07 $38.33 $33.47 869,875
2019-12-02 $38.92 $38.97 $38.61 $38.61 $33.71 528,183
2019-11-29 $39.04 $39.04 $38.85 $38.90 $33.97 124,785
2019-11-27 $38.94 $39.09 $38.87 $39.09 $34.13 341,488
2019-11-26 $38.98 $38.98 $38.77 $38.86 $33.93 582,089
2019-11-25 $38.80 $38.97 $38.72 $38.94 $34.00 355,960
2019-11-22 $38.62 $38.75 $38.53 $38.70 $33.79 274,728
2019-11-21 $38.57 $38.58 $38.35 $38.47 $33.59 311,111
2019-11-20 $38.70 $38.75 $38.36 $38.56 $33.67 509,070
2019-11-19 $39.14 $39.14 $38.72 $38.77 $33.85 367,318
2019-11-18 $39.25 $39.27 $39.10 $39.21 $34.24 456,940
2019-11-15 $39.12 $39.23 $38.99 $39.23 $34.25 314,428
2019-11-14 $38.90 $39.06 $38.86 $38.93 $33.99 730,845
2019-11-13 $38.90 $39.01 $38.76 $38.88 $33.95 448,775
2019-11-12 $39.08 $39.26 $38.93 $38.98 $34.04 386,645
2019-11-11 $39.10 $39.10 $38.98 $39.07 $34.11 284,035
2019-11-08 $39.16 $39.26 $38.91 $39.26 $34.28 395,361
2019-11-07 $39.38 $39.45 $39.18 $39.27 $34.29 479,724
2019-11-06 $39.27 $39.37 $39.03 $39.18 $34.21 269,519
2019-11-05 $39.29 $39.44 $39.11 $39.25 $34.27 475,446
2019-11-04 $39.05 $39.30 $39.00 $39.27 $34.29 705,727
2019-11-01 $38.47 $38.85 $38.42 $38.85 $33.92 368,321
2019-10-31 $38.45 $38.47 $38.01 $38.28 $33.43 241,093
2019-10-30 $38.68 $38.68 $38.30 $38.54 $33.65 308,474
2019-10-29 $38.60 $38.82 $38.57 $38.68 $33.77 241,774
2019-10-28 $38.69 $38.77 $38.60 $38.60 $33.70 413,965
2019-10-25 $38.49 $38.68 $38.37 $38.57 $33.68 319,625
2019-10-24 $38.81 $38.81 $38.36 $38.55 $33.66 371,760
2019-10-23 $38.54 $38.74 $38.45 $38.73 $33.82 333,892
2019-10-22 $38.27 $38.70 $38.15 $38.57 $33.68 329,197
2019-10-21 $38.00 $38.24 $38.00 $38.24 $33.39 328,177
2019-10-18 $37.53 $37.89 $37.50 $37.80 $33.01 246,815
2019-10-17 $37.73 $37.79 $37.57 $37.71 $32.93 261,993
2019-10-16 $37.64 $37.81 $37.54 $37.62 $32.85 290,610
2019-10-15 $37.44 $37.75 $37.32 $37.64 $32.87 355,126
2019-10-14 $37.37 $37.42 $37.15 $37.38 $32.64 250,346
2019-10-11 $37.30 $37.72 $37.25 $37.40 $32.66 491,909
2019-10-10 $36.65 $37.04 $36.65 $36.95 $32.26 520,227
2019-10-09 $36.68 $36.80 $36.53 $36.64 $31.99 456,684
2019-10-08 $36.85 $36.85 $36.45 $36.46 $31.84 401,876
2019-10-07 $37.12 $37.30 $36.97 $37.04 $32.34 349,319
2019-10-04 $36.93 $37.20 $36.77 $37.20 $32.48 675,138
2019-10-03 $36.56 $36.87 $36.17 $36.87 $32.19 559,915
2019-10-02 $37.25 $37.25 $36.53 $36.61 $31.97 687,514
2019-10-01 $38.08 $38.08 $37.35 $37.38 $32.64 457,405
2019-09-30 $37.95 $38.07 $37.90 $37.98 $33.16 327,975
2019-09-27 $37.91 $38.07 $37.66 $37.89 $33.08 293,030
2019-09-26 $37.83 $37.90 $37.60 $37.83 $33.03 564,462
2019-09-25 $37.63 $37.85 $37.57 $37.81 $33.01 304,195
2019-09-24 $37.97 $37.97 $37.44 $37.62 $32.85 430,799
2019-09-23 $37.66 $37.92 $37.56 $37.85 $33.05 280,447
2019-09-20 $37.91 $38.07 $37.71 $37.75 $32.96 371,423
2019-09-19 $38.53 $38.62 $38.24 $38.29 $33.04 341,767
2019-09-18 $38.51 $38.56 $38.20 $38.48 $33.21 515,533
2019-09-17 $38.75 $38.75 $38.46 $38.55 $33.27 265,073
2019-09-16 $38.66 $38.80 $38.56 $38.76 $33.45 321,137
2019-09-13 $38.86 $39.06 $38.62 $38.67 $33.37 397,204
2019-09-12 $38.90 $38.90 $38.48 $38.76 $33.45 413,074
2019-09-11 $38.45 $38.84 $38.14 $38.84 $33.52 522,863
2019-09-10 $37.79 $38.40 $37.78 $38.40 $33.14 376,872
2019-09-09 $37.29 $37.86 $37.25 $37.86 $32.67 482,363
2019-09-06 $37.01 $37.19 $36.94 $37.13 $32.04 383,544
2019-09-05 $36.73 $37.02 $36.70 $36.96 $31.89 312,906
2019-09-04 $36.25 $36.45 $36.24 $36.44 $31.45 372,049
2019-09-03 $35.90 $35.97 $35.65 $35.97 $31.04 501,662
2019-08-30 $36.09 $36.31 $35.97 $36.05 $31.11 508,553
2019-08-29 $35.79 $35.93 $35.73 $35.92 $31.00 461,428
2019-08-28 $35.10 $35.55 $35.07 $35.53 $30.66 1,031,493
2019-08-27 $35.73 $35.73 $35.11 $35.11 $30.30 480,108
2019-08-26 $35.57 $35.60 $35.36 $35.52 $30.65 358,148
2019-08-23 $36.16 $36.26 $35.15 $35.31 $30.47 569,201
2019-08-22 $36.19 $36.39 $36.10 $36.28 $31.31 352,106
2019-08-21 $36.12 $36.18 $36.05 $36.14 $31.19 287,189
2019-08-20 $36.32 $36.32 $35.85 $35.87 $30.95 320,514
2019-08-19 $36.20 $36.42 $36.13 $36.32 $31.34 393,287
2019-08-16 $35.48 $35.93 $35.47 $35.87 $30.95 273,702
2019-08-15 $35.57 $35.57 $35.07 $35.31 $30.47 703,463
2019-08-14 $36.05 $36.20 $35.46 $35.48 $30.62 597,588
2019-08-13 $36.20 $36.94 $36.09 $36.61 $31.59 536,549
2019-08-12 $36.52 $36.55 $36.12 $36.26 $31.29 472,257
2019-08-09 $36.93 $36.95 $36.48 $36.66 $31.64 429,263
2019-08-08 $36.62 $37.01 $36.50 $37.01 $31.94 515,129
2019-08-07 $36.24 $36.65 $35.92 $36.54 $31.53 884,990
2019-08-06 $36.55 $36.63 $36.18 $36.56 $31.55 491,154
2019-08-05 $36.96 $36.99 $36.03 $36.35 $31.37 857,815
2019-08-02 $37.39 $37.51 $37.25 $37.35 $32.23 477,873
2019-08-01 $38.02 $38.16 $37.37 $37.44 $32.31 649,304
2019-07-31 $38.19 $38.32 $37.65 $37.91 $32.71 589,663
2019-07-30 $38.02 $38.23 $37.89 $38.23 $32.99 215,493
2019-07-29 $38.21 $38.25 $38.09 $38.14 $32.91 298,471
2019-07-26 $38.13 $38.24 $38.00 $38.19 $32.96 217,121
2019-07-25 $38.30 $38.30 $38.01 $38.08 $32.86 223,052
2019-07-24 $38.10 $38.37 $38.05 $38.33 $33.08 283,851
2019-07-23 $37.92 $38.11 $37.79 $38.11 $32.89 495,025
2019-07-22 $38.01 $38.05 $37.78 $37.83 $32.64 326,906
2019-07-19 $38.21 $38.25 $37.94 $37.94 $32.74 237,828
2019-07-18 $37.95 $38.20 $37.85 $38.16 $32.93 266,822
2019-07-17 $38.33 $38.33 $37.97 $37.98 $32.77 503,019
2019-07-16 $38.33 $38.41 $38.22 $38.29 $33.04 450,059
2019-07-15 $38.44 $38.48 $38.33 $38.39 $33.13 321,613
2019-07-12 $38.28 $38.45 $38.22 $38.43 $33.16 336,515
2019-07-11 $38.39 $38.40 $38.03 $38.19 $32.96 693,562
2019-07-10 $38.43 $38.45 $38.27 $38.30 $33.05 339,848
2019-07-09 $38.25 $38.31 $38.16 $38.28 $33.03 258,028
2019-07-08 $38.32 $38.45 $38.26 $38.35 $33.09 237,326
2019-07-05 $38.29 $38.42 $38.04 $38.42 $33.15 234,053
2019-07-03 $38.14 $38.46 $38.14 $38.46 $33.19 282,611
2019-07-02 $37.95 $38.07 $37.85 $38.07 $32.85 313,327
2019-07-01 $38.45 $38.48 $37.78 $37.97 $32.77 787,022
2019-06-28 $37.75 $38.04 $37.75 $38.04 $32.83 393,953
2019-06-27 $37.46 $37.67 $37.46 $37.63 $32.47 318,422
2019-06-26 $37.52 $37.55 $37.36 $37.36 $32.24 660,855
2019-06-25 $37.73 $37.74 $37.42 $37.42 $32.29 405,936
2019-06-24 $38.05 $38.05 $37.71 $37.74 $32.57 706,510
2019-06-21 $37.95 $38.06 $37.81 $37.98 $32.77 290,466
2019-06-20 $38.49 $38.53 $38.23 $38.49 $32.82 611,298
2019-06-19 $38.09 $38.24 $37.98 $38.15 $32.53 348,081
2019-06-18 $37.96 $38.26 $37.96 $38.05 $32.44 311,421
2019-06-17 $37.80 $37.94 $37.75 $37.84 $32.26 364,207
2019-06-14 $37.91 $37.91 $37.67 $37.79 $32.22 297,765
2019-06-13 $37.65 $37.90 $37.64 $37.90 $32.31 299,203
2019-06-12 $37.61 $37.69 $37.49 $37.52 $31.99 287,373
2019-06-11 $37.64 $37.76 $37.52 $37.63 $32.08 272,100
2019-06-10 $37.67 $37.67 $37.36 $37.42 $31.90 719,351
2019-06-07 $37.58 $37.70 $37.46 $37.46 $31.94 392,704
2019-06-06 $37.29 $37.51 $37.13 $37.41 $31.89 315,389
2019-06-05 $37.14 $37.23 $36.84 $37.20 $31.72 306,097
2019-06-04 $36.60 $36.98 $36.52 $36.97 $31.52 470,502
2019-06-03 $35.90 $36.32 $35.90 $36.29 $30.94 577,681
2019-05-31 $36.00 $36.01 $35.76 $35.85 $30.56 538,255
2019-05-30 $36.38 $36.52 $36.15 $36.23 $30.89 221,459
2019-05-29 $36.50 $36.51 $36.13 $36.30 $30.95 515,494
2019-05-28 $37.30 $37.30 $36.61 $36.61 $31.21 353,527
2019-05-24 $37.38 $37.43 $37.15 $37.21 $31.72 152,978
2019-05-23 $37.25 $37.33 $36.97 $37.19 $31.71 577,976
2019-05-22 $37.71 $37.71 $37.39 $37.49 $31.96 261,607
2019-05-21 $37.65 $37.87 $37.59 $37.81 $32.24 344,628
2019-05-20 $37.66 $37.72 $37.38 $37.51 $31.98 262,254
2019-05-17 $37.71 $38.07 $37.64 $37.79 $32.22 300,746
2019-05-16 $37.89 $38.14 $37.84 $37.93 $32.34 359,250
2019-05-15 $37.51 $37.89 $37.42 $37.84 $32.26 304,191
2019-05-14 $37.42 $37.82 $37.39 $37.66 $32.11 324,187
2019-05-13 $37.50 $37.50 $37.09 $37.30 $31.80 593,503
2019-05-10 $37.66 $38.02 $37.28 $37.97 $32.37 596,476
2019-05-09 $37.65 $37.78 $37.28 $37.73 $32.17 529,611
2019-05-08 $38.00 $38.10 $37.80 $37.82 $32.24 337,414
2019-05-07 $38.30 $38.30 $37.80 $38.05 $32.44 561,921
2019-05-06 $38.22 $38.59 $38.15 $38.52 $32.84 570,972
2019-05-03 $38.44 $38.77 $38.43 $38.68 $32.98 358,328
2019-05-02 $38.29 $38.46 $38.10 $38.25 $32.61 387,604
2019-05-01 $38.62 $38.70 $38.27 $38.28 $32.64 402,203
2019-04-30 $38.49 $38.62 $38.25 $38.59 $32.90 362,020
2019-04-29 $38.53 $38.63 $38.44 $38.45 $32.78 320,951
2019-04-26 $38.34 $38.54 $38.26 $38.54 $32.86 259,510
2019-04-25 $38.53 $38.53 $38.17 $38.28 $32.64 373,206
2019-04-24 $38.65 $38.71 $38.48 $38.60 $32.91 402,139
2019-04-23 $38.51 $38.71 $38.41 $38.68 $32.98 374,731
2019-04-22 $38.65 $38.68 $38.30 $38.42 $32.76 372,820
2019-04-18 $38.70 $38.72 $38.53 $38.64 $32.94 304,128
2019-04-17 $38.88 $38.88 $38.58 $38.62 $32.93 383,191
2019-04-16 $38.76 $38.77 $38.47 $38.71 $33.00 389,466
2019-04-15 $38.90 $38.90 $38.65 $38.69 $32.99 385,419
2019-04-12 $38.79 $38.85 $38.61 $38.85 $33.12 433,442
2019-04-11 $38.64 $38.77 $38.54 $38.64 $32.94 388,135
2019-04-10 $38.45 $38.59 $38.40 $38.57 $32.88 235,311
2019-04-09 $38.62 $38.62 $38.32 $38.38 $32.72 407,705
2019-04-08 $38.69 $38.70 $38.60 $38.69 $32.99 363,036
2019-04-05 $38.51 $38.74 $38.42 $38.73 $33.02 736,595
2019-04-04 $38.30 $38.43 $38.26 $38.43 $32.76 410,068
2019-04-03 $38.39 $38.45 $38.18 $38.27 $32.63 594,377
2019-04-02 $38.25 $38.30 $38.13 $38.26 $32.62 470,483
2019-04-01 $38.05 $38.27 $37.95 $38.24 $32.60 704,643
2019-03-29 $37.93 $37.97 $37.74 $37.84 $32.26 476,104
2019-03-28 $37.77 $37.89 $37.57 $37.82 $32.24 341,421
2019-03-27 $37.90 $37.98 $37.55 $37.71 $32.15 570,878
2019-03-26 $37.67 $37.91 $37.66 $37.89 $32.30 514,067
2019-03-25 $37.45 $37.60 $37.22 $37.47 $31.95 569,449
2019-03-22 $37.98 $37.99 $37.44 $37.45 $31.93 584,316
2019-03-21 $37.48 $38.16 $37.48 $38.09 $32.47 521,930
2019-03-20 $37.78 $37.85 $37.45 $37.55 $32.01 816,380
2019-03-19 $38.05 $38.11 $37.67 $37.79 $32.22 548,175
2019-03-18 $37.83 $37.96 $37.76 $37.95 $32.35 440,558
2019-03-15 $37.99 $37.99 $37.68 $37.77 $32.20 3,210,921
2019-03-14 $38.17 $38.17 $37.99 $38.11 $32.20 3,332,857
2019-03-13 $38.09 $38.24 $38.04 $38.14 $32.23 674,892
2019-03-12 $37.97 $38.07 $37.91 $37.99 $32.10 486,859
2019-03-11 $37.44 $37.88 $37.40 $37.87 $32.00 429,772
2019-03-08 $37.20 $37.36 $37.11 $37.36 $31.57 648,304
2019-03-07 $37.62 $37.62 $37.30 $37.38 $31.59 602,537
2019-03-06 $37.92 $37.92 $37.59 $37.63 $31.80 556,370
2019-03-05 $37.92 $37.94 $37.74 $37.87 $32.00 532,825
2019-03-04 $38.06 $38.06 $37.46 $37.86 $31.99 736,379
2019-03-01 $38.00 $38.03 $37.65 $37.92 $32.04 1,420,595
2019-02-28 $37.81 $37.83 $37.57 $37.75 $31.90 575,256
2019-02-27 $37.74 $37.86 $37.65 $37.81 $31.95 500,524
2019-02-26 $37.90 $38.00 $37.76 $37.77 $31.91 490,888
2019-02-25 $38.19 $38.20 $37.91 $37.95 $32.07 536,301
2019-02-22 $37.91 $38.03 $37.77 $38.00 $32.11 306,100
2019-02-21 $38.02 $38.02 $37.77 $37.90 $32.02 416,313
2019-02-20 $37.94 $38.19 $37.89 $38.04 $32.14 618,270
2019-02-19 $37.65 $37.99 $37.61 $37.92 $32.04 410,245
2019-02-15 $37.65 $37.72 $37.54 $37.71 $31.86 406,475
2019-02-14 $37.47 $37.63 $37.30 $37.45 $31.64 664,693
2019-02-13 $37.47 $37.62 $37.43 $37.58 $31.75 596,821
2019-02-12 $37.30 $37.47 $37.30 $37.38 $31.59 453,257
2019-02-11 $37.03 $37.05 $36.90 $37.01 $31.27 436,819
2019-02-08 $36.80 $36.97 $36.59 $36.97 $31.24 542,091
2019-02-07 $36.84 $36.97 $36.59 $36.86 $31.15 542,361
2019-02-06 $37.00 $37.05 $36.84 $36.91 $31.19 338,347
2019-02-05 $36.92 $37.05 $36.82 $37.04 $31.30 517,915
2019-02-04 $36.77 $36.90 $36.51 $36.90 $31.18 406,801
2019-02-01 $36.94 $36.94 $36.56 $36.79 $31.09 435,543
2019-01-31 $36.51 $36.90 $36.32 $36.82 $31.11 1,481,982
2019-01-30 $36.28 $36.62 $36.18 $36.50 $30.84 560,648
2019-01-29 $36.13 $36.27 $36.10 $36.23 $30.61 360,507
2019-01-28 $35.90 $36.08 $35.83 $36.08 $30.49 552,135
2019-01-25 $36.04 $36.15 $35.99 $36.07 $30.48 611,896
2019-01-24 $35.71 $35.86 $35.55 $35.84 $30.28 781,966
2019-01-23 $35.81 $35.84 $35.50 $35.77 $30.22 398,517
2019-01-22 $35.96 $35.96 $35.44 $35.68 $30.15 1,010,399
2019-01-18 $35.84 $36.02 $35.75 $35.98 $30.40 641,382
2019-01-17 $35.35 $35.70 $35.35 $35.65 $30.12 743,223
2019-01-16 $35.41 $35.54 $35.33 $35.44 $29.95 609,964
2019-01-15 $35.17 $35.44 $35.14 $35.40 $29.91 618,640
2019-01-14 $35.20 $35.24 $35.02 $35.13 $29.68 659,360
2019-01-11 $35.30 $35.36 $35.11 $35.35 $29.87 481,261
2019-01-10 $34.93 $35.30 $34.76 $35.28 $29.81 648,484
2019-01-09 $35.17 $35.17 $34.93 $35.07 $29.63 739,653
2019-01-08 $34.89 $35.11 $34.74 $35.08 $29.64 827,792
2019-01-07 $34.38 $34.87 $34.29 $34.62 $29.25 1,330,122
2019-01-04 $33.96 $34.43 $33.87 $34.37 $29.04 582,984
2019-01-03 $33.78 $34.06 $33.58 $33.68 $28.46 1,013,096
2019-01-02 $33.71 $33.95 $33.43 $33.85 $28.60 1,087,511
2018-12-31 $34.06 $34.09 $33.63 $34.07 $28.79 1,025,022
2018-12-28 $34.09 $34.28 $33.76 $33.91 $28.65 1,318,566
2018-12-27 $33.42 $33.95 $32.87 $33.95 $28.69 2,474,251
2018-12-26 $32.68 $33.75 $32.34 $33.74 $28.51 1,257,351
2018-12-24 $33.55 $33.64 $32.59 $32.59 $27.54 773,356
2018-12-21 $34.18 $34.86 $33.67 $33.72 $28.49 1,605,031
2018-12-20 $34.88 $35.06 $34.23 $34.59 $28.85 772,738
2018-12-19 $35.48 $35.85 $34.82 $35.00 $29.19 803,062
2018-12-18 $35.75 $35.85 $35.20 $35.39 $29.52 362,766
2018-12-17 $36.55 $36.57 $35.34 $35.52 $29.62 693,062
2018-12-14 $36.66 $36.81 $36.43 $36.57 $30.50 358,172
2018-12-13 $37.01 $37.04 $36.73 $36.83 $30.72 399,204
2018-12-12 $37.27 $37.30 $36.82 $36.83 $30.72 441,128
2018-12-11 $37.24 $37.29 $36.81 $36.94 $30.81 304,206
2018-12-10 $37.06 $37.06 $36.23 $36.90 $30.78 600,896
2018-12-07 $37.40 $37.53 $36.90 $37.00 $30.86 309,641
2018-12-06 $37.03 $37.40 $36.43 $37.40 $31.19 458,327
2018-12-04 $38.02 $38.09 $37.22 $37.29 $31.10 526,228
2018-12-03 $38.09 $38.09 $37.67 $38.03 $31.72 404,965
2018-11-30 $37.42 $37.73 $37.40 $37.71 $31.45 325,227
2018-11-29 $37.39 $37.56 $37.20 $37.42 $31.21 400,646
2018-11-28 $37.16 $37.40 $36.90 $37.40 $31.19 586,490
2018-11-27 $36.78 $37.10 $36.76 $37.09 $30.93 295,910
2018-11-26 $36.72 $36.85 $36.62 $36.85 $30.73 413,571
2018-11-23 $36.56 $36.62 $36.34 $36.48 $30.42 121,316
2018-11-21 $36.78 $36.91 $36.58 $36.62 $30.54 252,443
2018-11-20 $37.03 $37.12 $36.65 $36.68 $30.59 479,121
2018-11-19 $37.36 $37.54 $37.18 $37.34 $31.14 301,021
2018-11-16 $37.15 $37.45 $37.13 $37.39 $31.18 191,995
2018-11-15 $37.05 $37.17 $36.70 $37.10 $30.94 322,792
2018-11-14 $37.54 $37.63 $37.06 $37.19 $31.02 281,458
2018-11-13 $37.55 $37.63 $37.30 $37.41 $31.20 307,783
2018-11-12 $37.61 $37.78 $37.41 $37.46 $31.24 331,240
2018-11-09 $37.64 $37.75 $37.44 $37.64 $31.39 238,426
2018-11-08 $37.71 $37.76 $37.54 $37.75 $31.48 228,261
2018-11-07 $37.63 $37.79 $37.35 $37.76 $31.49 378,590
2018-11-06 $37.10 $37.39 $37.10 $37.38 $31.18 211,031
2018-11-05 $36.59 $37.16 $36.59 $37.10 $30.94 149,899
2018-11-02 $36.90 $36.90 $36.25 $36.54 $30.47 256,158
2018-11-01 $36.56 $36.74 $36.49 $36.71 $30.62 233,772
2018-10-31 $36.79 $36.80 $36.36 $36.43 $30.38 275,088
2018-10-30 $36.27 $36.71 $36.23 $36.66 $30.58 361,424
2018-10-29 $36.29 $36.51 $35.83 $36.16 $30.16 486,295
2018-10-26 $36.37 $36.37 $35.60 $35.81 $29.87 563,760
2018-10-25 $36.36 $36.70 $36.12 $36.51 $30.45 427,747
2018-10-24 $36.47 $36.71 $36.20 $36.23 $30.22 260,286
2018-10-23 $36.22 $36.57 $36.04 $36.42 $30.37 347,242
2018-10-22 $36.97 $36.98 $36.47 $36.48 $30.42 2,526,601
2018-10-19 $36.58 $36.99 $36.58 $36.87 $30.75 2,097,620
2018-10-18 $36.69 $36.90 $36.36 $36.52 $30.46 136,837
2018-10-17 $36.72 $36.82 $36.44 $36.67 $30.58 165,390
2018-10-16 $36.35 $36.81 $36.23 $36.77 $30.67 181,533
2018-10-15 $36.17 $36.52 $36.12 $36.24 $30.22 240,028
2018-10-12 $36.36 $36.36 $35.84 $36.16 $30.16 246,252
2018-10-11 $36.98 $37.01 $35.94 $36.05 $30.07 909,313
2018-10-10 $37.53 $37.64 $36.97 $36.99 $30.85 240,731
2018-10-09 $37.70 $37.71 $37.49 $37.57 $31.33 171,620
2018-10-08 $37.36 $37.76 $37.36 $37.69 $31.43 208,802
2018-10-05 $37.38 $37.50 $37.33 $37.40 $31.19 170,943
2018-10-04 $37.35 $37.36 $37.17 $37.35 $31.15 203,732
2018-10-03 $37.69 $37.71 $37.31 $37.41 $31.20 125,502
2018-10-02 $37.53 $37.77 $37.52 $37.58 $31.34 159,392
2018-10-01 $37.58 $37.66 $37.49 $37.54 $31.31 178,701
2018-09-28 $37.26 $37.52 $37.22 $37.52 $31.29 99,334
2018-09-27 $37.23 $37.45 $37.20 $37.27 $31.08 123,188
2018-09-26 $37.46 $37.52 $37.18 $37.20 $31.03 154,347
2018-09-25 $37.71 $37.71 $37.38 $37.40 $31.19 238,206
2018-09-24 $38.12 $38.13 $37.58 $37.62 $31.38 167,036
2018-09-21 $38.29 $38.29 $38.05 $38.12 $31.79 184,407
2018-09-20 $38.40 $38.55 $38.29 $38.54 $31.77 187,840
2018-09-19 $38.54 $38.57 $38.28 $38.29 $31.56 132,656
2018-09-18 $38.60 $38.60 $38.44 $38.52 $31.75 206,751
2018-09-17 $38.50 $38.67 $38.42 $38.53 $31.76 194,404
2018-09-14 $38.52 $38.52 $38.19 $38.49 $31.73 130,763
2018-09-13 $38.50 $38.54 $38.37 $38.49 $31.73 142,420
2018-09-12 $38.31 $38.48 $38.25 $38.41 $31.66 537,597
2018-09-11 $38.30 $38.34 $38.15 $38.26 $31.54 141,458
2018-09-10 $38.26 $38.50 $38.26 $38.30 $31.57 119,602
2018-09-07 $38.30 $38.30 $38.06 $38.13 $31.43 138,051
2018-09-06 $38.41 $38.50 $38.37 $38.40 $31.65 127,334
2018-09-05 $38.11 $38.40 $37.97 $38.39 $31.64 135,650
2018-09-04 $38.20 $38.26 $38.01 $38.08 $31.39 141,843
2018-08-31 $38.40 $38.40 $38.08 $38.24 $31.52 93,270
2018-08-30 $38.47 $38.47 $38.22 $38.30 $31.57 170,296
2018-08-29 $38.51 $38.58 $38.37 $38.51 $31.74 98,567
2018-08-28 $38.52 $38.52 $38.38 $38.46 $31.70 108,206
2018-08-27 $38.47 $38.51 $38.32 $38.43 $31.68 91,495
2018-08-24 $38.33 $38.39 $38.21 $38.37 $31.63 93,670
2018-08-23 $38.39 $38.39 $38.24 $38.29 $31.56 73,990
2018-08-22 $38.61 $38.61 $38.36 $38.39 $31.64 153,087
2018-08-21 $38.69 $38.69 $38.55 $38.59 $31.81 107,865
2018-08-20 $38.64 $38.75 $38.64 $38.68 $31.88 100,963
2018-08-17 $38.26 $38.63 $38.26 $38.59 $31.81 106,887
2018-08-16 $37.99 $38.32 $37.97 $38.29 $31.56 231,771
2018-08-15 $37.83 $37.89 $37.64 $37.89 $31.23 143,525
2018-08-14 $37.69 $37.94 $37.69 $37.91 $31.25 152,680
2018-08-13 $37.72 $37.72 $37.47 $37.58 $30.98 133,114
2018-08-10 $37.80 $37.80 $37.58 $37.61 $31.00 119,733
2018-08-09 $37.85 $37.93 $37.85 $37.87 $31.22 97,214
2018-08-08 $38.01 $38.01 $37.80 $37.83 $31.18 105,341
2018-08-07 $38.09 $38.09 $37.95 $38.02 $31.34 151,195
2018-08-06 $38.11 $38.13 $38.00 $38.03 $31.35 221,979
2018-08-03 $37.59 $38.12 $37.51 $38.08 $31.39 129,880
2018-08-02 $37.59 $37.76 $37.51 $37.73 $31.10 85,630
2018-08-01 $37.81 $37.81 $37.49 $37.62 $31.01 264,125
2018-07-31 $37.63 $37.88 $37.55 $37.84 $31.19 143,250
2018-07-30 $37.47 $37.53 $37.36 $37.49 $30.90 165,129
2018-07-27 $37.56 $37.69 $37.30 $37.37 $30.80 113,128
2018-07-26 $37.48 $37.75 $37.48 $37.61 $31.00 122,726
2018-07-25 $37.27 $37.52 $37.27 $37.48 $30.89 112,030
2018-07-24 $37.40 $37.40 $37.10 $37.28 $30.73 162,011
2018-07-23 $37.30 $37.39 $37.12 $37.24 $30.70 99,639
2018-07-20 $37.48 $37.48 $37.22 $37.30 $30.75 103,662
2018-07-19 $37.32 $37.65 $37.30 $37.55 $30.95 139,121
2018-07-18 $37.36 $37.36 $37.16 $37.30 $30.75 111,270
2018-07-17 $37.47 $37.48 $37.37 $37.37 $30.80 70,532
2018-07-16 $37.62 $37.62 $37.37 $37.50 $30.91 75,519
2018-07-13 $37.73 $37.76 $37.57 $37.62 $31.01 148,520
2018-07-12 $37.77 $37.77 $37.55 $37.67 $31.05 150,907
2018-07-11 $37.73 $37.79 $37.61 $37.65 $31.03 116,046
2018-07-10 $37.66 $37.84 $37.53 $37.78 $31.14 401,345
2018-07-09 $37.94 $37.94 $37.50 $37.58 $30.98 169,038
2018-07-06 $37.66 $37.89 $37.63 $37.82 $31.17 259,137
2018-07-05 $37.44 $37.64 $37.30 $37.64 $31.03 115,821
2018-07-03 $37.24 $37.52 $37.20 $37.28 $30.73 57,152
2018-07-02 $37.15 $37.18 $36.86 $37.14 $30.61 179,647
2018-06-29 $37.43 $37.53 $37.29 $37.29 $30.74 99,900
2018-06-28 $37.12 $37.39 $37.08 $37.32 $30.76 120,492
2018-06-27 $37.33 $37.44 $37.11 $37.12 $30.60 106,871
2018-06-26 $37.21 $37.30 $37.09 $37.20 $30.66 110,524
2018-06-25 $37.09 $37.18 $36.91 $37.11 $30.59 132,804
2018-06-22 $37.11 $37.24 $37.10 $37.13 $30.61 109,560
2018-06-21 $37.00 $37.10 $36.91 $36.99 $30.49 128,780
2018-06-20 $37.00 $37.07 $36.83 $37.05 $30.54 122,460
2018-06-19 $36.65 $36.90 $36.65 $36.90 $30.42 215,030
2018-06-18 $36.74 $36.89 $36.70 $36.81 $30.34 118,627
2018-06-15 $36.80 $36.87 $36.67 $36.83 $30.36 153,691
2018-06-14 $37.08 $37.26 $37.07 $37.20 $30.35 81,498
2018-06-13 $37.54 $37.54 $36.98 $36.98 $30.17 130,648
2018-06-12 $37.43 $37.51 $37.32 $37.49 $30.59 51,494
2018-06-11 $37.34 $37.41 $37.24 $37.34 $30.47 103,394
2018-06-08 $37.20 $37.30 $37.16 $37.29 $30.43 139,615
2018-06-07 $37.08 $37.32 $37.08 $37.19 $30.34 98,906
2018-06-06 $37.14 $37.14 $36.90 $37.06 $30.24 75,093
2018-06-05 $37.02 $37.17 $37.02 $37.10 $30.27 83,243
2018-06-04 $36.93 $37.08 $36.86 $36.98 $30.17 90,774
2018-06-01 $36.86 $36.91 $36.73 $36.80 $30.02 159,889
2018-05-31 $36.90 $36.90 $36.61 $36.74 $29.98 128,259
2018-05-30 $36.52 $36.96 $36.41 $36.90 $30.11 131,429
2018-05-29 $36.50 $36.58 $36.29 $36.41 $29.71 129,106
2018-05-25 $36.52 $36.63 $36.47 $36.55 $29.82 103,305
2018-05-24 $36.53 $36.62 $36.38 $36.61 $29.87 186,008
2018-05-23 $36.29 $36.56 $36.29 $36.53 $29.81 88,875
2018-05-22 $36.49 $36.55 $36.38 $36.42 $29.72 105,289
2018-05-21 $36.25 $36.46 $36.15 $36.42 $29.72 115,442
2018-05-18 $36.21 $36.23 $36.07 $36.14 $29.49 74,464
2018-05-17 $36.31 $36.38 $36.17 $36.21 $29.55 79,223
2018-05-16 $36.26 $36.38 $36.19 $36.31 $29.63 77,662
2018-05-15 $36.24 $36.24 $36.00 $36.16 $29.50 141,962
2018-05-14 $36.53 $36.54 $36.29 $36.40 $29.70 121,165
2018-05-11 $36.48 $36.55 $36.41 $36.45 $29.74 149,521
2018-05-10 $36.14 $36.41 $36.14 $36.39 $29.69 114,817
2018-05-09 $35.98 $36.07 $35.90 $36.06 $29.42 122,509
2018-05-08 $36.17 $36.17 $35.74 $35.89 $29.28 118,991
2018-05-07 $36.38 $36.38 $36.14 $36.23 $29.56 124,806
2018-05-04 $35.89 $36.41 $35.85 $36.30 $29.62 123,985
2018-05-03 $35.89 $36.01 $35.60 $35.94 $29.32 197,249
2018-05-02 $36.09 $36.14 $35.85 $35.92 $29.31 212,177
2018-05-01 $36.14 $36.21 $35.89 $36.12 $29.47 222,927
2018-04-30 $36.57 $36.64 $36.19 $36.19 $29.53 233,135
2018-04-27 $36.16 $36.56 $36.07 $36.48 $29.77 118,235
2018-04-26 $35.95 $36.21 $35.81 $36.13 $29.48 73,200
2018-04-25 $35.70 $35.89 $35.58 $35.84 $29.24 124,913
2018-04-24 $35.86 $36.01 $35.57 $35.74 $29.16 121,281
2018-04-23 $35.79 $35.84 $35.64 $35.78 $29.19 114,262
2018-04-20 $36.04 $36.08 $35.58 $35.68 $29.11 283,622
2018-04-19 $36.31 $36.32 $35.80 $36.00 $29.37 184,573
2018-04-18 $36.52 $36.63 $36.38 $36.38 $29.68 221,399
2018-04-17 $36.30 $36.59 $36.23 $36.48 $29.77 128,983
2018-04-16 $35.94 $36.25 $35.90 $36.19 $29.53 227,887
2018-04-13 $35.72 $35.92 $35.69 $35.81 $29.22 512,759
2018-04-12 $36.00 $36.01 $35.60 $35.69 $29.12 162,645
2018-04-11 $35.77 $36.05 $35.77 $35.87 $29.27 102,608
2018-04-10 $35.98 $36.05 $35.78 $35.91 $29.30 114,241
2018-04-09 $35.76 $36.06 $35.65 $35.66 $29.10 73,907
2018-04-06 $36.44 $36.44 $35.49 $35.67 $29.10 261,824
2018-04-05 $36.03 $36.21 $35.76 $36.16 $29.50 140,661
2018-04-04 $35.24 $35.94 $35.21 $35.89 $29.28 179,046
2018-04-03 $35.27 $35.61 $35.16 $35.55 $29.01 305,999
2018-04-02 $35.70 $35.81 $34.99 $35.18 $28.70 366,745
2018-03-29 $35.66 $35.85 $35.66 $35.76 $29.18 706,319
2018-03-28 $35.34 $35.69 $35.34 $35.52 $28.98 346,935
2018-03-27 $35.24 $35.65 $35.13 $35.26 $28.77 366,811
2018-03-26 $35.00 $35.30 $34.86 $35.26 $28.77 233,607
2018-03-23 $35.31 $35.31 $34.65 $34.70 $28.31 399,821
2018-03-22 $35.54 $35.82 $35.26 $35.27 $28.78 337,460
2018-03-21 $35.76 $36.04 $35.58 $35.67 $29.10 182,008
2018-03-20 $35.92 $36.06 $35.70 $35.75 $29.17 98,954
2018-03-19 $36.26 $36.26 $35.72 $35.87 $29.27 168,390
2018-03-16 $36.10 $36.36 $36.09 $36.28 $29.60 124,801
2018-03-15 $36.58 $36.63 $36.30 $36.42 $29.43 84,403
2018-03-14 $36.70 $36.78 $36.40 $36.50 $29.50 204,490
2018-03-13 $36.75 $36.83 $36.50 $36.59 $29.57 278,608
2018-03-12 $36.57 $36.68 $36.50 $36.60 $29.58 510,543
2018-03-09 $36.38 $36.50 $36.23 $36.50 $29.50 216,524
2018-03-08 $36.31 $36.31 $36.12 $36.26 $29.30 244,722
2018-03-07 $36.01 $36.25 $35.99 $36.21 $29.26 255,562
2018-03-06 $36.48 $36.48 $36.07 $36.25 $29.30 250,727
2018-03-05 $35.86 $36.43 $35.81 $36.37 $29.39 331,306
2018-03-02 $35.57 $36.00 $35.57 $35.97 $29.07 324,069
2018-03-01 $35.97 $36.32 $35.62 $35.81 $28.94 495,850
2018-02-28 $36.41 $36.48 $36.01 $36.01 $29.10 261,620
2018-02-27 $36.95 $37.06 $36.26 $36.26 $29.30 258,694
2018-02-26 $36.86 $36.87 $36.60 $36.87 $29.80 199,217
2018-02-23 $36.22 $36.70 $36.16 $36.70 $29.66 227,382
2018-02-22 $36.01 $36.39 $35.98 $36.06 $29.14 248,849
2018-02-21 $36.43 $36.51 $35.86 $35.87 $28.99 389,324
2018-02-20 $36.71 $36.74 $36.29 $36.35 $29.38 288,653
2018-02-16 $36.72 $37.01 $36.67 $36.82 $29.76 327,376
2018-02-15 $36.46 $36.71 $36.27 $36.71 $29.67 281,001
2018-02-14 $35.94 $36.33 $35.73 $36.24 $29.29 415,128
2018-02-13 $35.81 $36.16 $35.65 $36.06 $29.14 142,216
2018-02-12 $35.81 $36.07 $35.43 $35.92 $29.03 149,475
2018-02-09 $35.28 $35.82 $34.64 $35.58 $28.75 312,923
2018-02-08 $36.03 $36.05 $35.02 $35.02 $28.30 274,863
2018-02-07 $36.03 $36.61 $35.94 $36.03 $29.12 347,560
2018-02-06 $35.32 $36.19 $35.06 $36.06 $29.14 529,075
2018-02-05 $36.82 $37.09 $35.83 $35.85 $28.97 587,401
2018-02-02 $37.49 $37.49 $37.02 $37.04 $29.93 219,550
2018-02-01 $38.05 $38.07 $37.63 $37.70 $30.47 167,757
2018-01-31 $38.00 $38.13 $37.84 $38.09 $30.78 188,945
2018-01-30 $38.14 $38.25 $37.93 $37.94 $30.66 259,740
2018-01-29 $38.65 $38.65 $38.34 $38.35 $30.99 263,301
2018-01-26 $38.40 $38.74 $38.37 $38.74 $31.31 130,118
2018-01-25 $38.39 $38.39 $38.15 $38.28 $30.94 128,988
2018-01-24 $38.52 $38.54 $38.19 $38.30 $30.95 334,694
2018-01-23 $38.24 $38.47 $38.23 $38.43 $31.06 155,006
2018-01-22 $37.88 $38.17 $37.87 $38.17 $30.85 183,343
2018-01-19 $37.68 $37.86 $37.63 $37.85 $30.59 479,360
2018-01-18 $37.78 $37.79 $37.56 $37.64 $30.42 379,069
2018-01-17 $37.64 $37.84 $37.56 $37.77 $30.52 234,389
2018-01-16 $37.90 $38.01 $37.46 $37.51 $30.31 351,936
2018-01-12 $37.69 $37.79 $37.64 $37.74 $30.50 219,335
2018-01-11 $37.44 $37.67 $37.40 $37.62 $30.40 219,258
2018-01-10 $37.32 $37.39 $37.19 $37.33 $30.17 316,350
2018-01-09 $37.71 $37.72 $37.42 $37.42 $30.24 311,177
2018-01-08 $37.60 $37.68 $37.46 $37.67 $30.44 267,527
2018-01-05 $37.45 $37.49 $37.33 $37.48 $30.29 210,595
2018-01-04 $37.64 $37.64 $37.38 $37.39 $30.22 222,600
2018-01-03 $37.66 $37.69 $37.53 $37.60 $30.39 254,426
2018-01-02 $37.58 $37.61 $37.44 $37.58 $30.37 241,835
2017-12-29 $37.55 $37.60 $37.41 $37.45 $30.27 164,569
2017-12-28 $37.44 $37.50 $37.34 $37.49 $30.30 128,754
2017-12-27 $37.53 $37.53 $37.36 $37.40 $30.23 193,747
2017-12-26 $37.36 $37.53 $37.34 $37.44 $30.26 147,046
2017-12-22 $37.29 $37.34 $37.21 $37.32 $30.16 111,194
2017-12-21 $37.35 $37.35 $37.20 $37.21 $30.07 117,562
2017-12-20 $37.46 $37.46 $37.24 $37.24 $30.10 132,737
2017-12-19 $37.78 $37.78 $37.35 $37.35 $30.19 192,304
2017-12-18 $37.59 $37.77 $37.56 $37.71 $30.48 143,066
2017-12-15 $37.33 $37.56 $37.30 $37.41 $30.23 290,226
2017-12-14 $38.16 $38.16 $37.89 $37.90 $30.06 176,933
2017-12-13 $38.10 $38.21 $38.08 $38.13 $30.24 219,157
2017-12-12 $38.12 $38.16 $38.01 $38.04 $30.17 157,481
2017-12-11 $37.96 $38.04 $37.90 $38.04 $30.16 187,099
2017-12-08 $37.80 $37.91 $37.68 $37.90 $30.06 110,112
2017-12-07 $37.60 $37.69 $37.58 $37.67 $29.87 98,658
2017-12-06 $37.64 $37.74 $37.54 $37.62 $29.84 102,951
2017-12-05 $37.93 $37.93 $37.64 $37.64 $29.85 111,104
2017-12-04 $37.96 $38.11 $37.86 $37.87 $30.03 168,191
2017-12-01 $37.84 $37.86 $37.29 $37.75 $29.94 240,155
2017-11-30 $37.66 $37.95 $37.63 $37.79 $29.97 145,326
2017-11-29 $37.29 $37.57 $37.28 $37.56 $29.79 100,663
2017-11-28 $37.05 $37.33 $37.02 $37.31 $29.59 121,820
2017-11-27 $37.10 $37.10 $36.96 $36.99 $29.34 123,150
2017-11-24 $37.04 $37.13 $37.04 $37.05 $29.38 39,239
2017-11-22 $37.03 $37.05 $36.95 $37.02 $29.36 122,235
2017-11-21 $37.05 $37.08 $37.02 $37.03 $29.37 109,484
2017-11-20 $36.92 $37.00 $36.83 $36.96 $29.31 258,589
2017-11-17 $36.90 $36.97 $36.87 $36.91 $29.27 142,189
2017-11-16 $36.68 $36.97 $36.68 $36.83 $29.21 234,443
2017-11-15 $36.81 $36.82 $36.61 $36.66 $29.07 108,960
2017-11-14 $36.84 $36.91 $36.74 $36.91 $29.27 124,794
2017-11-13 $36.81 $36.93 $36.81 $36.91 $29.27 102,849
2017-11-10 $36.73 $36.88 $36.69 $36.84 $29.22 95,349
2017-11-09 $36.64 $36.84 $36.53 $36.79 $29.17 162,376
2017-11-08 $36.60 $36.76 $36.58 $36.74 $29.13 107,119
2017-11-07 $36.53 $36.60 $36.44 $36.58 $29.01 202,111
2017-11-06 $36.40 $36.55 $36.37 $36.49 $28.94 106,246
2017-11-03 $36.40 $36.48 $36.27 $36.40 $28.87 162,575
2017-11-02 $36.28 $36.46 $36.23 $36.41 $28.88 110,675
2017-11-01 $36.25 $36.36 $36.17 $36.24 $28.74 156,064
2017-10-31 $36.20 $36.42 $36.02 $36.17 $28.68 83,991
2017-10-30 $36.26 $36.28 $36.11 $36.19 $28.70 69,689
2017-10-27 $36.37 $36.37 $36.05 $36.30 $28.79 145,264
2017-10-26 $36.56 $36.56 $36.27 $36.35 $28.83 69,277
2017-10-25 $36.65 $36.65 $36.19 $36.39 $28.86 145,590
2017-10-24 $36.76 $36.77 $36.64 $36.68 $29.09 90,433
2017-10-23 $36.88 $36.91 $36.67 $36.70 $29.11 119,899
2017-10-20 $36.69 $36.75 $36.63 $36.73 $29.13 58,520
2017-10-19 $36.43 $36.60 $36.39 $36.59 $29.02 58,942
2017-10-18 $36.60 $36.60 $36.41 $36.50 $28.95 62,236
2017-10-17 $36.43 $36.47 $36.32 $36.45 $28.91 205,979
2017-10-16 $36.53 $36.53 $36.38 $36.43 $28.89 51,364
2017-10-13 $36.53 $36.63 $36.45 $36.45 $28.91 36,999
2017-10-12 $36.29 $36.41 $36.20 $36.37 $28.84 46,451
2017-10-11 $36.34 $36.37 $36.28 $36.34 $28.82 38,758
2017-10-10 $36.21 $36.35 $36.15 $36.31 $28.80 44,959
2017-10-09 $36.14 $36.24 $36.05 $36.10 $28.63 38,845
2017-10-06 $36.23 $36.23 $36.02 $36.10 $28.63 36,224
2017-10-05 $36.18 $36.35 $36.12 $36.25 $28.75 29,621
2017-10-04 $36.12 $36.20 $36.06 $36.20 $28.71 52,976
2017-10-03 $36.10 $36.10 $35.97 $36.10 $28.63 32,653
2017-10-02 $36.05 $36.09 $35.89 $36.07 $28.61 50,208
2017-09-29 $36.07 $36.07 $35.95 $35.99 $28.54 26,798
2017-09-28 $35.88 $36.04 $35.87 $36.04 $28.58 23,104
2017-09-27 $36.08 $36.08 $35.83 $35.95 $28.51 32,129
2017-09-26 $36.23 $36.24 $36.04 $36.11 $28.64 86,569
2017-09-25 $35.84 $36.09 $35.84 $36.09 $28.62 35,463
2017-09-22 $35.80 $35.85 $35.76 $35.82 $28.41 26,724
2017-09-21 $35.84 $35.88 $35.73 $35.76 $28.36 34,165
2017-09-20 $35.91 $35.95 $35.70 $35.80 $28.39 44,707
2017-09-19 $35.93 $35.99 $35.87 $35.91 $28.48 23,620
2017-09-18 $36.09 $36.11 $35.83 $35.91 $28.48 48,021
2017-09-15 $35.87 $36.03 $35.84 $36.03 $28.57 14,589
2017-09-14 $36.44 $36.44 $36.01 $36.20 $28.42 36,599
2017-09-13 $36.00 $36.10 $36.00 $36.08 $28.33 23,594
2017-09-12 $36.00 $36.16 $35.98 $36.01 $28.28 67,897
2017-09-11 $35.82 $36.07 $35.81 $36.03 $28.29 49,038
2017-09-08 $35.56 $35.78 $35.55 $35.72 $28.05 23,062
2017-09-07 $35.63 $35.68 $35.55 $35.68 $28.01 51,831
2017-09-06 $35.42 $35.63 $35.42 $35.61 $27.96 24,996
2017-09-05 $35.48 $35.48 $35.16 $35.37 $27.77 42,969
2017-09-01 $35.26 $35.49 $35.26 $35.44 $27.83 29,966
2017-08-31 $35.19 $35.29 $35.17 $35.22 $27.65 27,224
2017-08-30 $35.09 $35.15 $35.00 $35.13 $27.58 32,360
2017-08-29 $35.08 $35.21 $35.06 $35.15 $27.60 24,803
2017-08-28 $35.43 $35.43 $35.07 $35.20 $27.64 31,232
2017-08-25 $35.30 $35.40 $35.22 $35.37 $27.77 33,430
2017-08-24 $35.20 $35.30 $35.13 $35.13 $27.58 23,291
2017-08-23 $35.00 $35.21 $35.00 $35.11 $27.57 40,895
2017-08-22 $34.89 $35.08 $34.89 $35.01 $27.49 21,315
2017-08-21 $34.73 $34.87 $34.60 $34.87 $27.38 37,512
2017-08-18 $34.82 $34.87 $34.60 $34.68 $27.23 78,469
2017-08-17 $35.25 $35.25 $34.82 $34.83 $27.35 47,025
2017-08-16 $35.32 $35.34 $35.25 $35.25 $27.68 23,149
2017-08-15 $35.33 $35.33 $35.13 $35.20 $27.64 20,889
2017-08-14 $35.24 $35.39 $35.20 $35.26 $27.68 57,535
2017-08-11 $35.19 $35.28 $34.91 $34.96 $27.45 42,397
2017-08-10 $35.49 $35.49 $35.10 $35.11 $27.57 73,312
2017-08-09 $35.59 $35.64 $35.45 $35.52 $27.89 97,235
2017-08-08 $35.75 $35.83 $35.55 $35.66 $28.00 37,147
2017-08-07 $35.73 $35.83 $35.66 $35.75 $28.07 44,238
2017-08-04 $35.73 $35.73 $35.60 $35.72 $28.05 42,274
2017-08-03 $35.66 $35.74 $35.56 $35.63 $27.98 59,153
2017-08-02 $35.78 $35.78 $35.54 $35.63 $27.98 55,939
2017-08-01 $35.74 $35.82 $35.57 $35.81 $28.12 39,564
2017-07-31 $35.66 $35.75 $35.56 $35.69 $28.02 73,163
2017-07-28 $35.79 $35.79 $35.54 $35.64 $27.98 23,663
2017-07-27 $35.73 $35.83 $35.55 $35.83 $28.13 30,788
2017-07-26 $35.63 $35.67 $35.50 $35.65 $27.99 44,005
2017-07-25 $35.51 $35.66 $35.47 $35.57 $27.93 33,877
2017-07-24 $35.68 $35.68 $35.50 $35.52 $27.89 39,916
2017-07-21 $35.62 $35.68 $35.51 $35.68 $28.01 35,914
2017-07-20 $35.68 $35.73 $35.61 $35.65 $27.99 55,294
2017-07-19 $35.73 $35.73 $35.35 $35.65 $27.99 53,448
2017-07-18 $35.48 $35.48 $35.33 $35.41 $27.80 65,034
2017-07-17 $35.43 $35.51 $35.41 $35.42 $27.81 41,164
2017-07-14 $35.22 $35.45 $35.22 $35.39 $27.79 36,373
2017-07-13 $35.16 $35.23 $35.07 $35.12 $27.57 85,247
2017-07-12 $35.07 $35.24 $35.07 $35.10 $27.56 45,738
2017-07-11 $34.91 $35.04 $34.65 $34.83 $27.35 33,285
2017-07-10 $35.01 $35.01 $34.92 $34.92 $27.42 82,069
2017-07-07 $34.98 $35.00 $34.84 $34.97 $27.46 45,031
2017-07-06 $35.20 $35.20 $34.78 $34.84 $27.36 49,854
2017-07-05 $35.70 $35.70 $35.25 $35.28 $27.70 31,513
2017-07-03 $35.44 $35.63 $35.42 $35.60 $27.95 12,953
2017-06-30 $35.31 $35.41 $35.25 $35.30 $27.72 32,080
2017-06-29 $35.50 $35.50 $35.12 $35.27 $27.69 42,557
2017-06-28 $35.59 $35.67 $35.50 $35.53 $27.90 28,399
2017-06-27 $35.69 $35.69 $35.41 $35.43 $27.82 68,691
2017-06-26 $35.53 $35.73 $35.53 $35.67 $28.01 38,979
2017-06-23 $35.38 $35.53 $35.38 $35.49 $27.87 42,333
2017-06-22 $35.28 $35.46 $35.22 $35.36 $27.76 18,705
2017-06-21 $35.52 $35.52 $35.13 $35.23 $27.66 49,935
2017-06-20 $35.73 $35.73 $35.45 $35.48 $27.86 50,483
2017-06-19 $35.69 $35.73 $35.60 $35.73 $28.05 44,613
2017-06-16 $35.51 $35.58 $35.38 $35.56 $27.92 28,771
2017-06-15 $35.56 $35.86 $35.56 $35.78 $27.82 29,167
2017-06-14 $35.80 $35.89 $35.66 $35.77 $27.82 18,469
2017-06-13 $35.86 $35.86 $35.59 $35.77 $27.82 35,239
2017-06-12 $35.52 $35.73 $35.52 $35.64 $27.72 75,113
2017-06-09 $35.20 $35.48 $35.18 $35.48 $27.59 49,021
2017-06-08 $35.63 $35.63 $35.02 $35.10 $27.30 29,601
2017-06-07 $35.30 $35.30 $35.12 $35.19 $27.37 49,030
2017-06-06 $35.33 $35.33 $35.15 $35.22 $27.39 42,040
2017-06-05 $35.48 $35.48 $35.28 $35.35 $27.49 42,564
2017-06-02 $35.52 $35.55 $35.41 $35.45 $27.57 34,576
2017-06-01 $35.25 $35.47 $35.10 $35.47 $27.58 54,905
2017-05-31 $35.27 $35.27 $34.98 $35.16 $27.34 32,685
2017-05-30 $35.14 $35.22 $35.05 $35.16 $27.34 44,258
2017-05-26 $35.33 $35.33 $35.05 $35.15 $27.34 20,730
2017-05-25 $35.20 $35.25 $35.12 $35.18 $27.36 32,073
2017-05-24 $35.09 $35.11 $35.02 $35.09 $27.28 21,049
2017-05-23 $35.09 $35.09 $34.91 $34.98 $27.20 41,564
2017-05-22 $34.80 $34.98 $34.80 $34.95 $27.18 35,122
2017-05-19 $34.62 $34.84 $34.47 $34.75 $27.02 75,458
2017-05-18 $34.44 $34.54 $34.26 $34.54 $26.86 57,209
2017-05-17 $34.58 $34.62 $34.44 $34.44 $26.78 52,158
2017-05-16 $34.96 $34.96 $34.65 $34.71 $26.99 53,912
2017-05-15 $34.68 $35.02 $34.68 $34.90 $27.14 45,519
2017-05-12 $34.80 $34.80 $34.65 $34.69 $26.98 30,461
2017-05-11 $35.04 $35.04 $34.69 $34.77 $27.04 34,263
2017-05-10 $34.93 $35.09 $34.90 $35.08 $27.28 62,108
2017-05-09 $35.00 $35.00 $34.79 $34.88 $27.13 45,809
2017-05-08 $35.14 $35.14 $34.85 $34.97 $27.20 72,450
2017-05-05 $34.77 $35.07 $34.77 $35.06 $27.27 49,424
2017-05-04 $34.89 $34.89 $34.52 $34.72 $27.00 49,044
2017-05-03 $34.95 $35.00 $34.79 $34.85 $27.10 36,480
2017-05-02 $35.09 $35.09 $34.98 $35.00 $27.22 32,220
2017-05-01 $35.16 $35.17 $34.96 $35.01 $27.23 83,265
2017-04-28 $35.35 $35.35 $35.02 $35.11 $27.30 49,416
2017-04-27 $35.44 $35.45 $35.26 $35.27 $27.43 19,516
2017-04-26 $35.58 $35.61 $35.37 $35.39 $27.52 53,811
2017-04-25 $35.53 $35.58 $35.46 $35.58 $27.67 42,106
2017-04-24 $35.59 $35.59 $35.27 $35.41 $27.54 48,142
2017-04-21 $35.45 $35.45 $35.22 $35.24 $27.41 16,712
2017-04-20 $35.39 $35.45 $35.25 $35.42 $27.55 33,135
2017-04-19 $35.49 $35.49 $35.25 $35.27 $27.43 20,567
2017-04-18 $35.30 $35.43 $35.30 $35.41 $27.54 35,150
2017-04-17 $35.27 $35.37 $35.19 $35.36 $27.50 30,968
2017-04-13 $35.38 $35.45 $35.13 $35.16 $27.34 38,633
2017-04-12 $35.45 $35.46 $35.31 $35.38 $27.51 29,985
2017-04-11 $35.37 $35.46 $35.24 $35.44 $27.56 24,929
2017-04-10 $35.30 $35.48 $35.29 $35.38 $27.51 42,887
2017-04-07 $35.33 $35.39 $35.25 $35.25 $27.41 32,179
2017-04-06 $35.18 $35.41 $35.08 $35.34 $27.48 32,633
2017-04-05 $35.21 $35.45 $35.07 $35.12 $27.31 38,270
2017-04-04 $35.16 $35.22 $35.05 $35.21 $27.38 35,997
2017-04-03 $35.33 $35.33 $34.97 $35.16 $27.34 46,994
2017-03-31 $35.29 $35.40 $35.25 $35.26 $27.42 43,616
2017-03-30 $35.21 $35.28 $35.06 $35.26 $27.42 46,975
2017-03-29 $35.01 $35.24 $34.96 $35.22 $27.39 34,779
2017-03-28 $34.69 $35.14 $34.68 $35.09 $27.29 48,972
2017-03-27 $34.75 $35.00 $34.68 $34.82 $27.08 78,705
2017-03-24 $35.01 $35.05 $34.80 $34.93 $27.16 27,478
2017-03-23 $34.98 $35.18 $34.87 $34.95 $27.18 65,441
2017-03-22 $34.85 $34.97 $34.69 $34.97 $27.20 54,154
2017-03-21 $35.26 $35.30 $34.85 $34.93 $27.16 71,837
2017-03-20 $35.29 $35.40 $35.15 $35.25 $27.41 53,590
2017-03-17 $35.54 $35.54 $35.32 $35.38 $27.51 50,947
2017-03-16 $35.75 $36.05 $35.55 $35.60 $27.44 52,193
2017-03-15 $35.33 $35.84 $35.33 $35.76 $27.56 47,212
2017-03-14 $35.29 $35.29 $35.06 $35.25 $27.17 37,547
2017-03-13 $35.38 $35.46 $35.27 $35.39 $27.28 50,744
2017-03-10 $35.40 $35.46 $35.20 $35.38 $27.27 68,944
2017-03-09 $35.40 $35.46 $35.06 $35.20 $27.13 53,344
2017-03-08 $35.60 $35.60 $35.34 $35.41 $27.29 58,186
2017-03-07 $35.80 $35.80 $35.56 $35.61 $27.45 41,797
2017-03-06 $36.39 $36.39 $35.71 $35.84 $27.62 58,747
2017-03-03 $36.11 $36.11 $35.85 $36.04 $27.78 46,974
2017-03-02 $36.25 $36.25 $36.07 $36.12 $27.84 47,527
2017-03-01 $36.24 $36.35 $36.10 $36.21 $27.91 61,268
2017-02-28 $36.22 $36.22 $36.01 $36.08 $27.81 59,782
2017-02-27 $36.18 $36.28 $36.10 $36.22 $27.92 56,902
2017-02-24 $35.88 $36.16 $35.80 $36.16 $27.87 22,084
2017-02-23 $36.02 $36.14 $35.84 $35.98 $27.73 36,473
2017-02-22 $36.03 $36.03 $35.84 $35.95 $27.71 51,376
2017-02-21 $35.70 $35.99 $35.62 $35.97 $27.72 76,373
2017-02-17 $35.49 $35.62 $35.43 $35.62 $27.45 50,184
2017-02-16 $35.66 $35.71 $35.53 $35.62 $27.45 73,679
2017-02-15 $35.54 $35.68 $35.38 $35.61 $27.45 58,698
2017-02-14 $35.64 $35.64 $35.38 $35.62 $27.45 67,670
2017-02-13 $35.69 $35.69 $35.45 $35.61 $27.45 78,185
2017-02-10 $35.30 $35.45 $35.24 $35.44 $27.32 56,374
2017-02-09 $35.24 $35.30 $35.15 $35.23 $27.15 60,435
2017-02-08 $34.95 $35.17 $34.91 $35.17 $27.11 46,392
2017-02-07 $35.07 $35.10 $34.93 $34.98 $26.96 45,644
2017-02-06 $35.20 $35.20 $35.00 $35.08 $27.04 38,704
2017-02-03 $35.10 $35.29 $35.00 $35.24 $27.16 60,824
2017-02-02 $34.72 $34.96 $34.65 $34.94 $26.93 36,872
2017-02-01 $35.41 $35.41 $34.65 $34.77 $26.80 63,367
2017-01-31 $34.95 $35.11 $34.72 $35.11 $27.06 71,501
2017-01-30 $35.08 $35.08 $34.72 $34.93 $26.92 48,656
2017-01-27 $35.44 $35.44 $35.05 $35.12 $27.07 57,945
2017-01-26 $35.67 $35.67 $35.34 $35.36 $27.25 51,534
2017-01-25 $35.59 $35.69 $35.53 $35.66 $27.48 118,937
2017-01-24 $35.00 $35.37 $34.96 $35.33 $27.23 75,098
2017-01-23 $34.96 $34.96 $34.72 $34.87 $26.88 38,942
2017-01-20 $34.94 $35.05 $34.86 $34.94 $26.93 66,333
2017-01-19 $35.24 $35.24 $34.65 $34.77 $26.80 54,116
2017-01-18 $35.13 $35.13 $34.92 $35.05 $27.01 45,008
2017-01-17 $34.93 $35.18 $34.93 $35.02 $26.99 67,339
2017-01-13 $35.00 $35.18 $35.00 $35.05 $27.01 37,978
2017-01-12 $35.07 $35.07 $34.72 $35.02 $26.99 67,168
2017-01-11 $34.92 $35.12 $34.89 $35.08 $27.04 40,969
2017-01-10 $35.01 $35.11 $34.88 $34.93 $26.92 118,731
2017-01-09 $35.30 $35.30 $35.01 $35.01 $26.98 43,897
2017-01-06 $35.33 $35.38 $35.13 $35.30 $27.21 105,097
2017-01-05 $35.54 $35.54 $35.00 $35.24 $27.16 83,800
2017-01-04 $35.41 $35.58 $35.40 $35.53 $27.39 70,224
2017-01-03 $35.18 $35.29 $34.95 $35.16 $27.10 84,182
2016-12-30 $35.07 $35.07 $34.75 $34.86 $26.87 69,545
2016-12-29 $35.04 $35.04 $34.86 $34.96 $26.95 44,494
2016-12-28 $35.45 $35.45 $34.88 $34.90 $26.90 51,755
2016-12-27 $35.81 $35.81 $35.25 $35.30 $27.21 58,705
2016-12-23 $35.12 $35.19 $35.07 $35.16 $27.10 58,532
2016-12-22 $35.31 $35.31 $35.01 $35.08 $27.04 46,660
2016-12-21 $35.48 $35.73 $35.28 $35.28 $27.19 34,828
2016-12-20 $35.40 $35.55 $35.33 $35.41 $27.29 54,689
2016-12-19 $35.28 $35.35 $35.15 $35.24 $27.16 165,671
2016-12-16 $35.45 $35.45 $35.16 $35.22 $27.14 86,670
2016-12-15 $35.88 $36.08 $35.78 $35.94 $27.25 33,871
2016-12-14 $36.75 $36.75 $35.78 $35.80 $27.14 79,352
2016-12-13 $36.40 $36.45 $36.15 $36.38 $27.58 64,675
2016-12-12 $36.39 $36.47 $36.16 $36.23 $27.47 43,068
2016-12-09 $36.47 $36.48 $36.26 $36.41 $27.61 34,238
2016-12-08 $36.29 $36.49 $35.96 $36.40 $27.60 102,859
2016-12-07 $35.57 $36.30 $35.57 $36.28 $27.50 94,169
2016-12-06 $35.57 $35.57 $35.30 $35.52 $26.93 64,885
2016-12-05 $35.53 $35.53 $35.22 $35.38 $26.82 38,594
2016-12-02 $35.34 $35.34 $35.00 $35.09 $26.60 42,903
2016-12-01 $35.32 $35.37 $34.97 $35.02 $26.55 57,726
2016-11-30 $35.23 $35.32 $35.10 $35.21 $26.69 32,309
2016-11-29 $35.10 $35.14 $34.95 $35.06 $26.58 31,508
2016-11-28 $35.32 $35.59 $35.02 $35.05 $26.57 36,074
2016-11-25 $35.24 $35.28 $35.19 $35.24 $26.72 18,314
2016-11-23 $35.12 $35.15 $35.00 $35.13 $26.63 39,447
2016-11-22 $35.09 $35.11 $35.00 $35.11 $26.62 57,020
2016-11-21 $34.91 $34.97 $34.83 $34.97 $26.51 61,438
2016-11-18 $34.94 $34.94 $34.60 $34.64 $26.26 50,547
2016-11-17 $34.75 $34.75 $34.57 $34.71 $26.32 68,663
2016-11-16 $34.70 $34.70 $34.46 $34.59 $26.22 42,891
2016-11-15 $34.91 $34.91 $34.46 $34.69 $26.30 66,915
2016-11-14 $34.44 $34.48 $34.22 $34.46 $26.13 68,396
2016-11-11 $34.07 $34.16 $33.88 $34.10 $25.85 34,761
2016-11-10 $34.13 $34.27 $33.91 $34.12 $25.87 76,512
2016-11-09 $33.71 $33.89 $33.10 $33.79 $25.62 139,748
2016-11-08 $33.32 $33.53 $33.15 $33.47 $25.38 39,545
2016-11-07 $33.14 $33.28 $33.01 $33.27 $25.22 29,224
2016-11-04 $32.69 $32.84 $32.55 $32.60 $24.72 20,466
2016-11-03 $32.73 $32.74 $32.49 $32.49 $24.63 21,943
2016-11-02 $33.00 $33.00 $32.58 $32.68 $24.78 18,785
2016-11-01 $33.65 $33.65 $32.85 $33.04 $25.05 22,072
2016-10-31 $33.53 $33.57 $33.48 $33.51 $25.41 17,626
2016-10-28 $33.40 $33.70 $33.36 $33.48 $25.38 12,191
2016-10-27 $33.95 $33.95 $33.44 $33.44 $25.36 17,602
2016-10-26 $33.68 $33.79 $33.54 $33.74 $25.58 15,232
2016-10-25 $33.81 $33.85 $33.66 $33.71 $25.56 15,081
2016-10-24 $33.97 $33.98 $33.70 $33.87 $25.68 82,688
2016-10-21 $33.68 $33.79 $33.52 $33.79 $25.62 9,593
2016-10-20 $33.86 $33.86 $33.65 $33.78 $25.61 9,262
2016-10-19 $33.71 $33.89 $33.59 $33.82 $25.64 27,441
2016-10-18 $33.64 $33.73 $33.50 $33.64 $25.51 20,074
2016-10-17 $33.52 $33.58 $33.40 $33.43 $25.35 14,943
2016-10-14 $33.79 $33.83 $33.48 $33.48 $25.38 99,522
2016-10-13 $33.65 $33.74 $33.20 $33.70 $25.55 68,053
2016-10-12 $33.56 $33.73 $33.56 $33.71 $25.55 5,040
2016-10-11 $33.95 $33.95 $33.47 $33.58 $25.46 34,846
2016-10-10 $34.17 $34.17 $33.97 $34.01 $25.78 14,211
2016-10-07 $34.06 $34.15 $33.76 $33.89 $25.69 17,674
2016-10-06 $33.99 $33.99 $33.77 $33.93 $25.72 4,036
2016-10-05 $33.95 $33.99 $33.92 $33.94 $25.73 3,465
2016-10-04 $34.22 $34.22 $33.69 $33.78 $25.61 21,649
2016-10-03 $34.32 $34.32 $34.05 $34.13 $25.88 5,661
2016-09-30 $34.28 $34.43 $34.27 $34.34 $26.04 4,757
2016-09-29 $34.41 $34.45 $34.09 $34.12 $25.87 16,419
2016-09-28 $34.51 $34.51 $33.99 $34.39 $26.07 9,205
2016-09-27 $34.08 $34.13 $33.95 $34.05 $25.81 7,635
2016-09-26 $34.21 $34.21 $34.01 $34.01 $25.78 14,333
2016-09-23 $34.33 $34.39 $34.25 $34.26 $25.97 3,741
2016-09-22 $34.34 $34.41 $34.13 $34.36 $26.05 9,078
2016-09-21 $33.79 $34.09 $33.70 $34.06 $25.82 7,007
2016-09-20 $33.80 $33.80 $33.59 $33.60 $25.47 8,443
2016-09-19 $33.68 $33.89 $33.64 $33.74 $25.58 14,782
2016-09-16 $33.91 $33.91 $33.45 $33.59 $25.47 7,558
2016-09-15 $33.65 $34.00 $33.60 $33.97 $25.51 8,287
2016-09-14 $33.74 $33.92 $33.56 $33.57 $25.21 5,677
2016-09-13 $34.05 $34.05 $33.55 $33.74 $25.34 6,199
2016-09-12 $33.78 $34.46 $33.67 $34.42 $25.84 8,801
2016-09-09 $34.81 $34.81 $33.90 $33.90 $25.45 25,078
2016-09-08 $35.26 $35.26 $34.88 $34.97 $26.26 13,897
2016-09-07 $34.73 $35.02 $34.73 $35.02 $26.30 26,991
2016-09-06 $34.64 $34.70 $34.52 $34.69 $26.04 17,118
2016-09-02 $34.64 $34.70 $34.50 $34.59 $25.97 14,640
2016-09-01 $34.49 $34.49 $34.19 $34.29 $25.75 11,980
2016-08-31 $34.69 $34.69 $34.32 $34.48 $25.89 8,036
2016-08-30 $34.79 $34.79 $34.56 $34.64 $26.01 15,641
2016-08-29 $34.60 $34.77 $34.60 $34.73 $26.08 21,005
2016-08-26 $34.75 $34.97 $34.35 $34.48 $25.89 10,916
2016-08-25 $34.47 $34.67 $34.47 $34.64 $26.01 9,549
2016-08-24 $34.91 $34.91 $34.52 $34.52 $25.92 10,135
2016-08-23 $34.69 $34.86 $34.69 $34.81 $26.14 9,615
2016-08-22 $34.55 $34.55 $34.37 $34.50 $25.90 16,143
2016-08-19 $34.50 $34.60 $34.48 $34.55 $25.94 7,180
2016-08-18 $34.51 $34.71 $34.51 $34.67 $26.04 7,444
2016-08-17 $34.51 $34.51 $34.14 $34.49 $25.90 8,859
2016-08-16 $34.58 $34.58 $34.42 $34.42 $25.84 9,205
2016-08-15 $34.57 $34.70 $34.57 $34.60 $25.98 15,969
2016-08-12 $34.53 $34.61 $34.41 $34.41 $25.84 3,129
2016-08-11 $34.34 $34.49 $34.07 $34.44 $25.86 23,407
2016-08-10 $34.65 $34.65 $34.05 $34.05 $25.57 23,295
2016-08-09 $34.31 $34.31 $34.10 $34.13 $25.63 10,412
2016-08-08 $34.30 $34.40 $34.29 $34.31 $25.76 10,307
2016-08-05 $34.26 $34.26 $34.09 $34.21 $25.69 12,449
2016-08-04 $34.13 $34.13 $33.90 $33.95 $25.49 6,242
2016-08-03 $33.71 $34.08 $33.71 $34.05 $25.57 7,929
2016-08-02 $34.38 $34.38 $33.73 $33.84 $25.41 23,202
2016-08-01 $34.68 $34.68 $34.31 $34.38 $25.81 16,865
2016-07-29 $34.23 $34.62 $34.23 $34.62 $25.99 7,357
2016-07-28 $34.24 $34.38 $34.15 $34.37 $25.81 10,191
2016-07-27 $34.76 $34.76 $34.29 $34.33 $25.78 18,011
2016-07-26 $34.58 $34.68 $34.39 $34.59 $25.97 10,630
2016-07-25 $34.93 $34.93 $34.43 $34.50 $25.90 26,466
2016-07-22 $34.53 $34.67 $34.48 $34.67 $26.03 24,654
2016-07-21 $34.50 $34.57 $34.38 $34.44 $25.86 28,468
2016-07-20 $34.78 $34.82 $34.33 $34.52 $25.92 20,188
2016-07-19 $34.65 $34.66 $34.37 $34.48 $25.89 12,554
2016-07-18 $34.82 $34.82 $34.45 $34.64 $26.01 23,815
2016-07-15 $34.54 $34.71 $34.39 $34.59 $25.97 12,260
2016-07-14 $34.74 $34.74 $34.35 $34.42 $25.85 9,435
2016-07-13 $34.49 $34.49 $34.20 $34.36 $25.80 8,989
2016-07-12 $34.19 $34.47 $34.19 $34.35 $25.79 25,006
2016-07-11 $34.02 $34.02 $33.80 $33.98 $25.51 18,263
2016-07-08 $33.35 $33.82 $33.35 $33.82 $25.39 25,981
2016-07-07 $33.58 $33.58 $33.16 $33.24 $24.96 6,874
2016-07-06 $33.15 $33.49 $33.06 $33.47 $25.13 23,101
2016-07-05 $33.62 $33.62 $33.22 $33.39 $25.07 20,130
2016-07-01 $33.55 $33.87 $33.34 $33.65 $25.27 28,456
2016-06-30 $33.22 $33.53 $32.95 $33.53 $25.18 13,120
2016-06-29 $32.72 $33.06 $32.70 $33.02 $24.79 47,090
2016-06-28 $32.29 $32.45 $32.09 $32.45 $24.37 92,795
2016-06-27 $32.25 $32.60 $31.75 $31.88 $23.94 34,516
2016-06-24 $32.18 $33.03 $32.18 $32.53 $24.43 64,088
2016-06-23 $33.25 $33.34 $33.18 $33.34 $25.03 6,781
2016-06-22 $33.04 $33.16 $32.98 $33.00 $24.78 7,040
2016-06-21 $33.21 $33.24 $32.98 $33.13 $24.87 13,158
2016-06-20 $33.43 $33.43 $33.05 $33.09 $24.85 4,279
2016-06-17 $32.81 $32.88 $32.66 $32.88 $24.69 5,947
2016-06-16 $32.74 $32.99 $32.54 $32.99 $24.53 35,893
2016-06-15 $32.94 $33.02 $32.84 $32.84 $24.42 22,971
2016-06-14 $32.84 $32.85 $32.71 $32.80 $24.39 8,071
2016-06-13 $33.09 $33.20 $32.92 $32.93 $24.48 11,728
2016-06-10 $33.30 $33.30 $33.01 $33.13 $24.63 17,345
2016-06-09 $33.74 $33.74 $33.30 $33.54 $24.94 8,663
2016-06-08 $33.90 $33.90 $33.51 $33.58 $24.97 34,847
2016-06-07 $33.66 $33.66 $33.42 $33.50 $24.91 56,415
2016-06-06 $33.13 $33.33 $33.10 $33.29 $24.75 16,498
2016-06-03 $32.75 $33.05 $32.75 $33.02 $24.55 24,992
2016-06-02 $32.73 $32.84 $32.64 $32.84 $24.42 10,004
2016-06-01 $32.66 $32.66 $32.50 $32.65 $24.27 1,972
2016-05-31 $32.56 $32.71 $32.47 $32.65 $24.28 11,890
2016-05-27 $32.25 $32.51 $32.25 $32.50 $24.16 14,579
2016-05-26 $32.70 $32.70 $32.29 $32.38 $24.07 7,614
2016-05-25 $32.08 $32.31 $32.08 $32.30 $24.02 19,767
2016-05-24 $32.24 $32.24 $31.87 $32.05 $23.83 13,769
2016-05-23 $31.80 $31.83 $31.69 $31.69 $23.56 13,547
2016-05-20 $31.60 $31.79 $31.60 $31.69 $23.56 38,853
2016-05-19 $31.27 $31.59 $31.25 $31.53 $23.44 10,509
2016-05-18 $32.13 $32.13 $31.41 $31.56 $23.46 29,622
2016-05-17 $32.61 $32.61 $32.00 $32.09 $23.86 16,092
2016-05-16 $32.18 $32.39 $32.18 $32.33 $24.04 13,416
2016-05-13 $32.23 $32.31 $32.00 $32.04 $23.82 10,743
2016-05-12 $32.52 $32.52 $32.30 $32.36 $24.06 5,046
2016-05-11 $32.64 $32.64 $32.23 $32.32 $24.03 10,178
2016-05-10 $32.49 $32.60 $32.33 $32.60 $24.24 18,819
2016-05-09 $32.38 $32.38 $32.20 $32.34 $24.04 6,332
2016-05-06 $32.26 $32.34 $32.18 $32.30 $24.02 7,190
2016-05-05 $32.61 $32.61 $32.16 $32.22 $23.96 4,243
2016-05-04 $32.26 $32.48 $32.26 $32.40 $24.09 22,215
2016-05-03 $32.64 $32.64 $32.24 $32.38 $24.07 25,231
2016-05-02 $32.85 $32.85 $32.55 $32.73 $24.33 16,148
2016-04-29 $32.76 $32.80 $32.34 $32.63 $24.26 128,407
2016-04-28 $33.00 $33.03 $32.67 $32.69 $24.31 14,425
2016-04-27 $32.61 $33.06 $32.61 $33.00 $24.54 5,886
2016-04-26 $32.49 $32.62 $32.46 $32.61 $24.25 23,008
2016-04-25 $32.48 $32.48 $32.07 $32.34 $24.04 18,070
2016-04-22 $32.21 $32.50 $32.21 $32.40 $24.09 34,935
2016-04-21 $32.72 $32.72 $32.15 $32.17 $23.92 1,935
2016-04-20 $32.70 $32.79 $32.56 $32.59 $24.23 50,972
2016-04-19 $32.32 $32.78 $32.32 $32.78 $24.37 4,160
2016-04-18 $32.27 $32.45 $32.00 $32.33 $24.04 5,414
2016-04-15 $32.29 $32.31 $32.19 $32.27 $23.99 6,018
2016-04-14 $32.40 $32.40 $32.11 $32.24 $23.97 8,513
2016-04-13 $32.30 $32.36 $32.15 $32.32 $24.03 3,914
2016-04-12 $31.93 $32.11 $31.83 $32.11 $23.87 11,022
2016-04-11 $31.83 $32.02 $31.77 $31.86 $23.69 10,756
2016-04-08 $31.90 $31.92 $31.57 $31.57 $23.47 5,269
2016-04-07 $31.73 $32.30 $31.37 $32.01 $23.80 13,843
2016-04-06 $31.72 $31.78 $31.59 $31.78 $23.63 6,392
2016-04-05 $32.00 $32.00 $31.49 $31.49 $23.41 8,705
2016-04-04 $32.25 $32.25 $31.93 $31.93 $23.74 8,208
2016-04-01 $32.08 $32.11 $31.85 $32.11 $23.87 5,220
2016-03-31 $32.26 $32.26 $32.19 $32.19 $23.93 3,417
2016-03-30 $32.40 $32.40 $32.06 $32.06 $23.84 19,628
2016-03-29 $31.76 $32.13 $31.45 $32.13 $23.89 8,770
2016-03-28 $31.89 $31.89 $31.50 $31.78 $23.63 3,873
2016-03-24 $31.65 $31.72 $31.37 $31.59 $23.49 9,484
2016-03-23 $32.00 $32.11 $31.58 $31.70 $23.57 13,359
2016-03-22 $32.01 $32.13 $31.88 $31.96 $23.76 52,150
2016-03-21 $32.30 $32.30 $31.87 $32.06 $23.84 10,046
2016-03-18 $33.74 $34.03 $31.96 $32.16 $23.91 17,949
2016-03-17 $31.98 $32.46 $31.98 $32.42 $23.90 10,326
2016-03-16 $31.55 $32.00 $31.47 $31.97 $23.57 6,131
2016-03-15 $31.35 $31.36 $31.23 $31.36 $23.12 1,561
2016-03-14 $31.75 $31.76 $31.57 $31.76 $23.41 5,567
2016-03-11 $31.69 $31.75 $31.67 $31.73 $23.39 5,996
2016-03-10 $31.12 $31.41 $30.96 $31.21 $23.01 8,708
2016-03-09 $31.14 $31.34 $31.12 $31.20 $23.00 8,256
2016-03-08 $31.77 $31.77 $31.06 $31.06 $22.90 9,086
2016-03-07 $31.24 $31.82 $31.24 $31.59 $23.29 7,108
2016-03-04 $31.15 $31.43 $30.84 $31.25 $23.04 14,047
2016-03-03 $30.63 $30.97 $30.56 $30.97 $22.83 3,846
2016-03-02 $30.30 $30.42 $30.01 $30.42 $22.42 4,454
2016-03-01 $29.93 $30.13 $29.93 $30.03 $22.14 10,214
2016-02-29 $30.16 $30.16 $29.77 $29.82 $21.98 8,278
2016-02-26 $30.19 $30.19 $29.80 $29.80 $21.97 8,605
2016-02-25 $29.60 $29.83 $29.60 $29.83 $21.99 2,518
2016-02-24 $29.00 $29.59 $29.00 $29.59 $21.81 4,434
2016-02-23 $29.71 $29.71 $29.40 $29.42 $21.69 4,461
2016-02-22 $29.48 $29.63 $29.44 $29.63 $21.84 11,168
2016-02-19 $28.94 $29.09 $28.94 $29.09 $21.44 7,586
2016-02-18 $29.28 $29.49 $29.25 $29.44 $21.70 76,651
2016-02-17 $29.05 $29.25 $28.90 $29.20 $21.52 8,798
2016-02-16 $28.51 $28.67 $28.23 $28.67 $21.13 7,511
2016-02-12 $28.17 $28.17 $27.94 $28.01 $20.64 3,502
2016-02-11 $27.92 $28.07 $27.55 $27.73 $20.44 5,039
2016-02-10 $28.75 $28.75 $28.14 $28.14 $20.74 1,466
2016-02-09 $28.43 $28.44 $28.25 $28.32 $20.88 6,943
2016-02-08 $28.63 $28.63 $28.33 $28.59 $21.07 19,954
2016-02-05 $29.01 $29.22 $29.01 $29.08 $21.44 1,561
2016-02-04 $29.07 $29.47 $29.07 $29.28 $21.58 33,030
2016-02-03 $28.75 $29.04 $28.39 $29.04 $21.41 3,524
2016-02-02 $28.77 $28.77 $28.34 $28.34 $20.89 3,939
2016-02-01 $28.87 $28.87 $28.68 $28.84 $21.26 6,159
2016-01-29 $28.65 $28.96 $28.54 $28.93 $21.32 71,839
2016-01-28 $28.15 $28.35 $28.15 $28.35 $20.90 2,294
2016-01-27 $28.12 $28.32 $27.94 $28.00 $20.64 8,325
2016-01-26 $27.85 $28.14 $27.85 $28.09 $20.71 3,065
2016-01-25 $27.88 $27.99 $27.66 $27.66 $20.39 6,331
2016-01-22 $27.76 $28.08 $27.76 $28.08 $20.70 15,519
2016-01-21 $27.11 $27.57 $27.11 $27.54 $20.30 6,456
2016-01-20 $27.47 $27.52 $26.69 $27.19 $20.04 23,114
2016-01-19 $28.03 $28.03 $27.45 $27.76 $20.46 16,816
2016-01-15 $29.28 $29.28 $27.40 $27.65 $20.39 38,264
2016-01-14 $28.05 $28.05 $27.75 $27.91 $20.57 1,489
2016-01-13 $28.27 $28.27 $27.59 $27.61 $20.35 8,431
2016-01-12 $28.52 $28.52 $27.90 $28.08 $20.70 1,203
2016-01-11 $28.29 $28.29 $27.93 $28.07 $20.69 6,346
2016-01-08 $28.52 $28.54 $28.07 $28.07 $20.69 4,708
2016-01-07 $28.50 $28.64 $28.30 $28.30 $20.86 31,055
2016-01-06 $29.17 $29.17 $28.77 $28.77 $21.21 34,757
2016-01-05 $29.12 $29.27 $28.94 $29.27 $21.57 7,772
2016-01-04 $29.24 $29.24 $28.70 $29.02 $21.39 22,075
2015-12-31 $29.49 $29.49 $29.12 $29.26 $21.57 9,315
2015-12-30 $29.83 $29.83 $29.44 $29.46 $21.71 14,796
2015-12-29 $29.63 $29.63 $29.56 $29.60 $21.82 3,392
2015-12-28 $29.38 $29.38 $29.29 $29.29 $21.59 18,722
2015-12-24 $29.41 $29.45 $29.41 $29.45 $21.71 1,724
2015-12-23 $29.19 $29.42 $29.19 $29.35 $21.64 64,078
2015-12-22 $28.70 $28.84 $28.70 $28.84 $21.26 4,431
2015-12-21 $29.02 $29.02 $28.51 $28.51 $21.02 17,485
2015-12-18 $28.91 $28.91 $28.60 $28.68 $21.14 3,285
2015-12-17 $29.91 $29.91 $29.34 $29.39 $21.42 3,609
2015-12-16 $29.41 $29.63 $29.29 $29.61 $21.57 2,081
2015-12-15 $29.07 $29.22 $29.07 $29.10 $21.21 1,939
2015-12-14 $28.71 $28.71 $28.46 $28.71 $20.92 3,438
2015-12-11 $28.87 $28.87 $28.64 $28.67 $20.89 6,261
2015-12-10 $29.13 $29.24 $29.02 $29.10 $21.21 2,219
2015-12-09 $29.14 $29.52 $28.96 $29.00 $21.13 56,373
2015-12-08 $29.06 $29.18 $29.06 $29.16 $21.25 1,354
2015-12-07 $29.60 $29.60 $29.22 $29.22 $21.29 1,636
2015-12-04 $29.29 $29.40 $29.21 $29.21 $21.29 572
2015-12-03 $29.74 $29.74 $29.21 $29.21 $21.29 2,368
2015-12-02 $29.83 $29.83 $29.40 $29.41 $21.43 20,449
2015-12-01 $29.94 $29.95 $29.79 $29.95 $21.83 4,382
2015-11-30 $29.85 $31.19 $29.73 $29.73 $21.67 65,742
2015-11-27 $29.78 $29.78 $29.78 $29.78 $21.70 854
2015-11-25 $29.99 $29.99 $29.79 $29.83 $21.74 1,520
2015-11-24 $29.66 $29.86 $29.57 $29.86 $21.76 5,771
2015-11-23 $29.88 $29.88 $29.70 $29.70 $21.64 4,326
2015-11-20 $29.82 $29.86 $29.82 $29.84 $21.75 10,646
2015-11-19 $29.72 $29.74 $29.70 $29.74 $21.67 1,209
2015-11-18 $29.42 $29.67 $29.33 $29.67 $21.62 5,283
2015-11-17 $29.59 $29.59 $29.20 $29.20 $21.28 7,020
2015-11-16 $28.97 $29.42 $28.97 $29.42 $21.44 7,680
2015-11-13 $29.23 $29.23 $28.91 $28.95 $21.10 4,283
2015-11-12 $29.51 $29.51 $29.26 $29.29 $21.34 4,276
2015-11-11 $29.60 $29.61 $29.57 $29.57 $21.55 13,554
2015-11-10 $29.59 $29.59 $29.55 $29.58 $21.56 10,950
2015-11-09 $29.55 $29.55 $29.45 $29.48 $21.49 1,761
2015-11-06 $30.00 $30.00 $29.58 $29.65 $21.61 2,718
2015-11-05 $30.49 $30.49 $30.16 $30.16 $21.98 13,840
2015-11-04 $30.73 $30.73 $30.26 $30.30 $22.08 5,310
2015-11-03 $30.32 $30.46 $30.27 $30.45 $22.19 3,839
2015-11-02 $30.29 $30.29 $30.10 $30.10 $21.93 470
2015-10-30 $30.19 $30.19 $29.94 $30.13 $21.96 4,184
2015-10-29 $29.80 $29.98 $29.80 $29.98 $21.84 4,050
2015-10-28 $30.06 $30.15 $29.75 $29.75 $21.68 8,306
2015-10-27 $30.06 $30.06 $29.83 $29.92 $21.80 25,980
2015-10-26 $30.64 $30.64 $30.05 $30.12 $21.95 41,364
2015-10-23 $30.44 $30.45 $30.20 $30.23 $22.03 16,450
2015-10-22 $30.19 $30.45 $30.19 $30.38 $22.14 2,990

SPDR Portfolio S&P 500 High Dividend ETF (SPYD) News Headlines

Recent SPDR Portfolio S&P 500 High Dividend ETF (SPYD) News
Similar Companies to SPDR Portfolio S&P 500 High Dividend ETF (SPYD) 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.