SPDR Portfolio S&P 500 Value ETF (SPYV) Exchange: NYSE ARCA

Data as of April 18, 2024

$47.46 ($0.09) 0.19%

SPDR Portfolio S&P 500 Value ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 500 Value ETF.
Daily Information Data
Date April 18, 2024
Open $47.55
Previous Close $47.46
High $47.73
Low $47.34
Adjusted Open $47.55
Previous Adjusted Close $47.46
Adjusted High $47.73
Adjusted Low $47.34

About SPDR Portfolio S&P 500 Value ETF (SPYV)

In seeking to track the performance of the S&P 500 Value Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the large-capitalization value segment of the U.S. equity market. The Index consists of those stocks in the S&P 500 Index exhibiting the strongest value characteristics based on: (i) book value to price ratio; (ii) earnings to price ratio; and (iii) sales to price ratio. 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 be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float-adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. Meeting these criteria does not guarantee automatic inclusion into the Index. Given the limited number of companies that the Index can have and that it must reflect sector representation, some eligible companies may not be added to the Index at a particular time. S&P Dow Jones Indices LLC's Index Committee makes the final determination and approval of all Index constituents. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 382 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 Value ETF (SPYV)

Date Open High Low Close Adj.Close Volume
2024-04-18 $47.55 $47.73 $47.34 $47.46 $47.46 1,990,642
2024-04-17 $47.58 $47.65 $47.22 $47.37 $47.37 2,222,308
2024-04-16 $47.71 $47.73 $47.30 $47.41 $47.41 3,099,202
2024-04-15 $48.35 $48.44 $47.50 $47.64 $47.64 3,372,642
2024-04-12 $48.37 $48.44 $47.75 $47.90 $47.90 2,436,564
2024-04-11 $48.87 $48.87 $48.34 $48.61 $48.61 2,019,846
2024-04-10 $48.86 $48.98 $48.51 $48.73 $48.73 2,712,337
2024-04-09 $49.39 $49.46 $49.01 $49.40 $49.40 2,177,669
2024-04-08 $49.24 $49.39 $49.20 $49.28 $49.28 1,601,781
2024-04-05 $48.95 $49.35 $48.86 $49.23 $49.23 1,800,893
2024-04-04 $49.71 $49.78 $48.85 $48.95 $48.95 2,731,350
2024-04-03 $49.43 $49.57 $49.26 $49.38 $49.38 2,506,560
2024-04-02 $49.60 $49.61 $49.34 $49.47 $49.47 2,041,410
2024-04-01 $50.12 $50.13 $49.75 $49.79 $49.79 2,501,065
2024-03-28 $49.98 $50.20 $49.94 $50.10 $50.10 2,645,541
2024-03-27 $49.40 $49.91 $49.40 $49.90 $49.90 1,622,972
2024-03-26 $49.24 $49.29 $49.12 $49.14 $49.14 1,495,458
2024-03-25 $49.24 $49.36 $49.12 $49.14 $49.14 1,284,009
2024-03-22 $49.57 $49.62 $49.22 $49.24 $49.24 1,552,610
2024-03-21 $49.38 $49.66 $49.34 $49.52 $49.52 1,967,274
2024-03-20 $48.86 $49.26 $48.78 $49.24 $49.24 2,098,143
2024-03-19 $48.69 $48.93 $48.64 $48.91 $48.91 1,532,070
2024-03-18 $48.71 $48.81 $48.48 $48.65 $48.65 1,744,567
2024-03-15 $48.66 $48.93 $48.59 $48.79 $48.54 2,310,434
2024-03-14 $49.17 $49.23 $48.58 $48.88 $48.62 2,220,224
2024-03-13 $49.18 $49.36 $49.03 $49.19 $48.93 1,840,226
2024-03-12 $49.08 $49.22 $48.89 $49.12 $48.86 1,768,328
2024-03-11 $48.77 $49.04 $48.65 $49.03 $49.03 1,820,248
2024-03-08 $48.87 $49.04 $48.80 $48.83 $48.83 2,412,099
2024-03-07 $48.87 $48.95 $48.74 $48.82 $48.82 1,790,729
2024-03-06 $48.56 $48.80 $48.48 $48.62 $48.62 2,376,733
2024-03-05 $48.43 $48.66 $48.19 $48.35 $48.35 3,333,245
2024-03-04 $48.29 $48.54 $48.26 $48.46 $48.46 4,260,262
2024-03-01 $48.18 $48.36 $48.01 $48.32 $48.32 3,194,936
2024-02-29 $48.33 $48.35 $48.05 $48.12 $48.12 3,218,945
2024-02-28 $47.99 $48.23 $47.94 $48.10 $48.10 2,201,599
2024-02-27 $48.06 $48.09 $47.92 $48.08 $48.08 1,728,108
2024-02-26 $48.22 $48.33 $47.93 $47.96 $47.96 1,977,227
2024-02-23 $48.13 $48.34 $48.06 $48.22 $48.22 1,886,320
2024-02-22 $47.80 $48.16 $47.71 $48.06 $48.06 2,986,310
2024-02-21 $47.53 $47.74 $47.42 $47.73 $47.73 2,488,230
2024-02-20 $47.47 $47.70 $47.41 $47.53 $47.53 2,268,319
2024-02-16 $47.55 $47.76 $47.40 $47.52 $47.52 1,747,648
2024-02-15 $47.14 $47.71 $47.14 $47.63 $47.63 2,013,978
2024-02-14 $46.94 $47.05 $46.75 $47.04 $47.04 1,868,062
2024-02-13 $47.04 $47.15 $46.42 $46.75 $46.75 2,237,044
2024-02-12 $47.12 $47.50 $47.08 $47.40 $47.40 1,893,233
2024-02-09 $47.10 $47.13 $46.89 $47.08 $47.08 1,729,321
2024-02-08 $47.09 $47.14 $46.90 $47.09 $47.09 1,687,921
2024-02-07 $47.19 $47.20 $46.98 $47.09 $47.09 3,080,799
2024-02-06 $46.78 $47.05 $46.70 $47.00 $47.00 1,692,016
2024-02-05 $46.88 $46.89 $46.59 $46.69 $46.69 1,678,328
2024-02-02 $47.04 $47.32 $46.78 $47.10 $47.10 2,369,470
2024-02-01 $46.84 $47.19 $46.59 $47.19 $47.19 2,798,539
2024-01-31 $47.26 $47.30 $46.74 $46.76 $46.76 3,125,023
2024-01-30 $46.97 $47.27 $46.91 $47.20 $47.20 1,912,282
2024-01-29 $46.84 $47.05 $46.72 $47.05 $47.05 2,471,257
2024-01-26 $46.80 $46.93 $46.74 $46.84 $46.84 2,882,871
2024-01-25 $46.68 $46.81 $46.46 $46.81 $46.81 3,281,695
2024-01-24 $46.81 $46.81 $46.36 $46.39 $46.39 2,483,516
2024-01-23 $46.59 $46.67 $46.47 $46.60 $46.60 3,118,009
2024-01-22 $46.45 $46.66 $46.40 $46.51 $46.51 2,151,688
2024-01-19 $46.16 $46.47 $45.88 $46.37 $46.37 2,510,962
2024-01-18 $45.87 $46.06 $45.64 $46.02 $46.02 7,564,616
2024-01-17 $45.87 $46.16 $45.72 $45.88 $45.88 17,009,429
2024-01-16 $46.31 $46.35 $46.05 $46.18 $46.18 2,492,937
2024-01-12 $46.68 $46.80 $46.39 $46.50 $46.50 2,930,602
2024-01-11 $46.66 $46.67 $46.25 $46.51 $46.51 4,087,250
2024-01-10 $46.67 $46.76 $46.51 $46.69 $46.69 2,062,434
2024-01-09 $46.70 $46.75 $46.58 $46.65 $46.65 3,766,707
2024-01-08 $46.56 $46.94 $46.43 $46.94 $46.94 3,497,019
2024-01-05 $46.55 $46.85 $46.42 $46.64 $46.64 2,497,587
2024-01-04 $46.61 $46.82 $46.51 $46.54 $46.54 4,068,442
2024-01-03 $46.80 $46.81 $46.51 $46.56 $46.56 3,137,390
2024-01-02 $46.47 $47.03 $46.45 $46.93 $46.93 3,975,214
2023-12-29 $46.69 $46.76 $46.48 $46.63 $46.63 2,342,763
2023-12-28 $46.63 $46.79 $46.63 $46.73 $46.73 1,621,875
2023-12-27 $46.57 $46.69 $46.48 $46.67 $46.67 2,992,430
2023-12-26 $46.40 $46.69 $46.34 $46.59 $46.59 1,525,338
2023-12-22 $46.27 $46.52 $46.18 $46.34 $46.34 3,078,619
2023-12-21 $46.03 $46.18 $45.80 $46.15 $46.15 2,379,974
2023-12-20 $46.36 $46.47 $45.72 $45.74 $45.74 2,705,950
2023-12-19 $46.23 $46.49 $46.17 $46.49 $46.49 2,290,047
2023-12-18 $46.26 $46.28 $46.13 $46.15 $46.15 2,318,794
2023-12-15 $46.34 $46.44 $46.16 $46.29 $46.06 2,836,027
2023-12-14 $46.33 $46.59 $46.21 $46.40 $46.17 2,893,493
2023-12-13 $45.40 $46.09 $45.32 $46.07 $46.07 2,894,042
2023-12-12 $45.17 $45.38 $45.04 $45.37 $45.37 2,010,283
2023-12-11 $44.88 $45.17 $44.85 $45.16 $45.16 3,846,374
2023-12-08 $44.58 $44.91 $44.57 $44.86 $44.86 3,271,969
2023-12-07 $44.47 $44.72 $44.45 $44.65 $44.65 3,111,616
2023-12-06 $44.65 $44.73 $44.32 $44.38 $44.38 2,150,664
2023-12-05 $44.49 $44.55 $44.35 $44.47 $44.47 19,571,729
2023-12-04 $44.47 $44.70 $44.45 $44.68 $44.68 4,376,049
2023-12-01 $44.33 $44.82 $44.33 $44.80 $44.80 2,362,410
2023-11-30 $44.20 $44.43 $44.09 $44.40 $44.40 1,915,846
2023-11-29 $44.31 $44.43 $44.09 $44.11 $44.11 2,494,075
2023-11-28 $43.97 $44.20 $43.93 $44.08 $44.08 1,980,639
2023-11-27 $44.04 $44.13 $43.98 $44.03 $44.03 3,695,523
2023-11-24 $44.04 $44.12 $44.00 $44.12 $44.12 998,846
2023-11-22 $43.96 $44.13 $43.91 $44.00 $44.00 2,132,708
2023-11-21 $43.79 $43.84 $43.68 $43.77 $43.77 2,020,819
2023-11-20 $43.59 $44.01 $43.58 $43.91 $43.91 2,784,697
2023-11-17 $43.60 $43.67 $43.51 $43.62 $43.62 1,842,981
2023-11-16 $43.37 $43.53 $43.32 $43.52 $43.52 1,532,564
2023-11-15 $43.47 $43.65 $43.42 $43.50 $43.50 3,481,628
2023-11-14 $42.96 $43.45 $42.92 $43.34 $43.34 1,621,861
2023-11-13 $42.30 $42.47 $42.22 $42.32 $42.32 2,383,785
2023-11-10 $41.98 $42.46 $41.86 $42.43 $42.43 1,365,659
2023-11-09 $42.25 $42.25 $41.80 $41.85 $41.85 1,584,278
2023-11-08 $42.21 $42.23 $41.92 $42.14 $42.14 1,387,633
2023-11-07 $42.10 $42.28 $42.00 $42.17 $42.17 1,318,523
2023-11-06 $42.25 $42.29 $41.96 $42.13 $42.13 3,528,735
2023-11-03 $42.00 $42.37 $42.00 $42.19 $42.19 2,387,977
2023-11-02 $41.25 $41.67 $41.22 $41.64 $41.64 3,137,113
2023-11-01 $40.58 $40.97 $40.53 $40.90 $40.90 3,017,159
2023-10-31 $40.26 $40.55 $40.15 $40.54 $40.54 3,137,629
2023-10-30 $39.87 $40.29 $39.81 $40.18 $40.18 2,339,871
2023-10-27 $40.02 $40.05 $39.51 $39.63 $39.63 4,499,546
2023-10-26 $40.09 $40.20 $39.76 $39.85 $39.85 2,649,692
2023-10-25 $40.54 $40.58 $40.10 $40.14 $40.14 2,682,026
2023-10-24 $40.54 $40.75 $40.38 $40.59 $40.59 3,860,100
2023-10-23 $40.23 $40.69 $40.13 $40.27 $40.27 5,417,253
2023-10-20 $40.83 $40.87 $40.38 $40.39 $40.39 2,927,811
2023-10-19 $41.28 $41.51 $40.79 $40.86 $40.86 2,340,369
2023-10-18 $41.54 $41.62 $41.05 $41.13 $41.13 2,676,039
2023-10-17 $41.39 $41.97 $41.36 $41.74 $41.74 1,543,324
2023-10-16 $41.43 $41.75 $41.38 $41.65 $41.65 1,536,520
2023-10-13 $41.48 $41.63 $41.00 $41.17 $41.17 4,286,027
2023-10-12 $41.80 $41.83 $41.14 $41.38 $41.38 1,468,743
2023-10-11 $41.75 $41.82 $41.46 $41.77 $41.77 1,417,668
2023-10-10 $41.46 $41.85 $41.38 $41.63 $41.63 1,460,244
2023-10-09 $40.86 $41.37 $40.82 $41.32 $41.32 1,320,890
2023-10-06 $40.42 $41.25 $40.20 $41.09 $41.09 2,818,967
2023-10-05 $40.68 $40.72 $40.35 $40.64 $40.64 1,902,546
2023-10-04 $40.57 $40.78 $40.30 $40.72 $40.72 2,637,788
2023-10-03 $40.81 $40.96 $40.34 $40.46 $40.46 3,067,913
2023-10-02 $41.18 $41.24 $40.77 $41.03 $41.03 5,570,274
2023-09-29 $41.72 $41.72 $41.12 $41.26 $41.26 1,951,909
2023-09-28 $41.10 $41.52 $41.08 $41.38 $41.38 1,522,300
2023-09-27 $41.32 $41.37 $40.81 $41.15 $41.15 2,202,404
2023-09-26 $41.55 $41.64 $41.13 $41.21 $41.21 1,857,153
2023-09-25 $41.59 $41.85 $41.54 $41.84 $41.84 1,264,925
2023-09-22 $41.97 $42.04 $41.69 $41.73 $41.73 1,496,814
2023-09-21 $42.31 $42.33 $41.87 $41.90 $41.90 1,493,646
2023-09-20 $43.01 $43.11 $42.55 $42.55 $42.55 1,430,628
2023-09-19 $42.94 $42.95 $42.62 $42.88 $42.88 1,250,842
2023-09-18 $42.98 $43.10 $42.90 $42.98 $42.98 1,012,862
2023-09-15 $43.52 $43.56 $43.17 $43.21 $43.01 1,373,139
2023-09-14 $43.53 $43.76 $43.44 $43.68 $43.48 1,356,066
2023-09-13 $43.30 $43.39 $43.12 $43.26 $43.06 840,478
2023-09-12 $43.29 $43.50 $43.21 $43.27 $43.07 1,097,219
2023-09-11 $43.35 $43.43 $43.26 $43.41 $43.21 950,458
2023-09-08 $43.09 $43.23 $43.04 $43.12 $42.92 906,594
2023-09-07 $42.97 $43.14 $42.96 $43.06 $42.86 1,141,339
2023-09-06 $43.16 $43.21 $42.87 $43.13 $42.93 1,010,194
2023-09-05 $43.50 $43.55 $43.20 $43.23 $43.03 1,931,479
2023-09-01 $43.71 $43.78 $43.43 $43.56 $43.36 1,824,339
2023-08-31 $43.61 $43.71 $43.45 $43.47 $43.27 957,312
2023-08-30 $43.46 $43.63 $43.36 $43.51 $43.31 1,796,252
2023-08-29 $42.92 $43.47 $42.91 $43.43 $43.23 2,654,917
2023-08-28 $42.84 $43.03 $42.79 $42.95 $42.75 1,582,480
2023-08-25 $42.56 $42.79 $42.21 $42.67 $42.47 1,591,278
2023-08-24 $42.96 $43.15 $42.38 $42.40 $42.20 1,195,500
2023-08-23 $42.55 $42.95 $42.54 $42.89 $42.69 1,181,983
2023-08-22 $42.75 $42.77 $42.43 $42.49 $42.29 1,790,345
2023-08-21 $42.59 $42.73 $42.30 $42.63 $42.43 1,719,483
2023-08-18 $42.27 $42.68 $42.22 $42.59 $42.59 1,484,976
2023-08-17 $43.09 $43.09 $42.52 $42.54 $42.54 2,943,596
2023-08-16 $43.22 $43.36 $42.94 $42.95 $42.95 1,192,838
2023-08-15 $43.59 $43.60 $43.21 $43.28 $43.28 1,183,631
2023-08-14 $43.67 $43.84 $43.58 $43.84 $43.84 1,882,483
2023-08-11 $43.61 $43.85 $43.54 $43.75 $43.75 1,095,822
2023-08-10 $43.98 $44.29 $43.66 $43.76 $43.76 1,319,569
2023-08-09 $44.06 $44.07 $43.68 $43.74 $43.74 1,070,984
2023-08-08 $43.95 $44.09 $43.65 $44.06 $44.06 1,335,099
2023-08-07 $44.06 $44.34 $44.03 $44.32 $44.32 872,635
2023-08-04 $44.15 $44.40 $43.79 $43.83 $43.83 1,949,045
2023-08-03 $43.85 $44.03 $43.72 $43.86 $43.86 1,526,011
2023-08-02 $44.27 $44.32 $43.98 $44.06 $44.06 1,591,899
2023-08-01 $44.56 $44.64 $44.48 $44.58 $44.58 1,268,820
2023-07-31 $44.67 $44.76 $44.52 $44.69 $44.69 1,584,734
2023-07-28 $44.60 $44.71 $44.44 $44.59 $44.59 1,711,893
2023-07-27 $44.89 $44.91 $44.18 $44.25 $44.25 2,032,636
2023-07-26 $44.40 $44.65 $44.35 $44.55 $44.55 2,074,673
2023-07-25 $44.47 $44.63 $44.41 $44.54 $44.54 2,137,002
2023-07-24 $44.44 $44.58 $44.38 $44.51 $44.51 1,651,204
2023-07-21 $44.49 $44.51 $44.33 $44.36 $44.36 1,592,635
2023-07-20 $44.38 $44.50 $44.30 $44.37 $44.37 1,474,339
2023-07-19 $44.41 $44.58 $44.35 $44.48 $44.48 1,825,712
2023-07-18 $43.93 $44.34 $43.89 $44.28 $44.28 1,568,980
2023-07-17 $43.81 $44.05 $43.76 $43.94 $43.94 2,015,363
2023-07-14 $44.18 $44.18 $43.84 $43.91 $43.91 1,200,740
2023-07-13 $44.01 $44.18 $43.95 $44.11 $44.11 3,374,841
2023-07-12 $43.87 $43.96 $43.75 $43.84 $43.84 1,780,370
2023-07-11 $43.18 $43.55 $43.13 $43.51 $43.51 1,105,788
2023-07-10 $42.82 $43.09 $42.80 $43.06 $43.06 1,309,306
2023-07-07 $42.77 $43.22 $42.73 $42.84 $42.84 1,537,700
2023-07-06 $42.87 $42.89 $42.60 $42.85 $42.85 1,892,312
2023-07-05 $43.12 $43.32 $43.08 $43.22 $43.22 3,296,605
2023-07-03 $43.13 $43.34 $43.10 $43.32 $43.32 1,390,300
2023-06-30 $43.04 $43.28 $43.04 $43.20 $43.20 1,997,645
2023-06-29 $42.52 $42.79 $42.47 $42.78 $42.78 1,275,506
2023-06-28 $42.54 $42.63 $42.38 $42.55 $42.55 1,860,661
2023-06-27 $42.20 $42.65 $42.19 $42.58 $42.58 2,001,760
2023-06-26 $42.08 $42.25 $42.04 $42.11 $42.11 1,166,801
2023-06-23 $42.06 $42.22 $41.98 $42.08 $42.08 1,314,680
2023-06-22 $42.34 $42.40 $42.21 $42.36 $42.36 1,023,195
2023-06-21 $42.46 $42.59 $42.35 $42.42 $42.42 1,355,046
2023-06-20 $42.73 $42.73 $42.41 $42.60 $42.60 2,851,354
2023-06-16 $43.47 $43.47 $43.10 $43.14 $43.14 1,714,552
2023-06-15 $42.60 $43.37 $42.60 $43.27 $43.27 2,503,813
2023-06-14 $42.74 $42.97 $42.43 $42.67 $42.67 6,371,253
2023-06-13 $42.48 $42.70 $42.44 $42.63 $42.63 3,864,004
2023-06-12 $42.10 $42.34 $42.03 $42.31 $42.31 1,365,600
2023-06-09 $42.02 $42.16 $41.89 $42.02 $42.02 1,809,729
2023-06-08 $41.83 $42.04 $41.70 $42.00 $42.00 1,170,064
2023-06-07 $41.83 $41.91 $41.76 $41.87 $41.87 1,723,398
2023-06-06 $41.57 $41.84 $41.51 $41.80 $41.80 1,706,424
2023-06-05 $41.68 $41.73 $41.49 $41.58 $41.58 2,665,717
2023-06-02 $41.22 $41.79 $41.21 $41.67 $41.67 1,559,045
2023-06-01 $40.65 $41.09 $40.51 $40.96 $40.96 2,298,711
2023-05-31 $40.70 $40.74 $40.43 $40.65 $40.65 2,024,645
2023-05-30 $41.05 $41.11 $40.73 $40.85 $40.85 1,988,169
2023-05-26 $40.44 $40.94 $40.39 $40.86 $40.86 1,626,722
2023-05-25 $40.39 $40.46 $40.10 $40.33 $40.33 2,260,427
2023-05-24 $40.52 $40.52 $40.21 $40.32 $40.32 2,343,656
2023-05-23 $40.98 $41.13 $40.66 $40.67 $40.67 1,755,379
2023-05-22 $41.13 $41.27 $40.95 $41.10 $41.10 2,558,464
2023-05-19 $41.27 $41.33 $40.95 $41.10 $41.10 1,971,262
2023-05-18 $40.83 $41.28 $40.78 $41.21 $41.21 1,835,449
2023-05-17 $40.54 $40.93 $40.42 $40.86 $40.86 4,228,345
2023-05-16 $40.57 $40.65 $40.30 $40.30 $40.30 1,062,216
2023-05-15 $40.56 $40.77 $40.40 $40.71 $40.71 1,018,493
2023-05-12 $40.70 $40.70 $40.24 $40.48 $40.48 1,496,549
2023-05-11 $40.58 $40.61 $40.39 $40.58 $40.58 1,127,673
2023-05-10 $40.98 $41.03 $40.36 $40.74 $40.74 1,308,382
2023-05-09 $40.65 $40.77 $40.53 $40.65 $40.65 1,161,708
2023-05-08 $40.87 $40.92 $40.68 $40.82 $40.82 894,322
2023-05-05 $40.53 $40.92 $40.50 $40.82 $40.82 1,487,181
2023-05-04 $40.41 $40.46 $40.04 $40.20 $40.20 1,985,144
2023-05-03 $40.89 $41.11 $40.50 $40.53 $40.53 1,575,888
2023-05-02 $41.24 $41.24 $40.53 $40.85 $40.85 1,545,788
2023-05-01 $41.45 $41.59 $41.33 $41.34 $41.34 2,287,808
2023-04-28 $40.99 $41.43 $40.99 $41.43 $41.43 1,479,544
2023-04-27 $40.50 $41.10 $40.45 $41.07 $41.07 1,038,766
2023-04-26 $40.48 $40.53 $40.10 $40.17 $40.17 1,548,822
2023-04-25 $40.82 $40.90 $40.38 $40.39 $40.39 1,293,013
2023-04-24 $41.05 $41.13 $40.89 $41.06 $41.06 4,335,099
2023-04-21 $41.05 $41.09 $40.83 $41.05 $41.05 1,390,561
2023-04-20 $40.96 $41.16 $40.86 $40.97 $40.97 1,302,803
2023-04-19 $41.04 $41.32 $41.03 $41.26 $41.26 1,524,763
2023-04-18 $41.36 $41.38 $41.06 $41.24 $41.24 1,569,712
2023-04-17 $40.92 $41.21 $40.89 $41.21 $41.21 1,271,362
2023-04-14 $40.94 $41.20 $40.68 $40.89 $40.89 1,989,014
2023-04-13 $40.63 $41.00 $40.50 $40.95 $40.95 1,870,383
2023-04-12 $40.98 $40.99 $40.49 $40.55 $40.55 3,210,349
2023-04-11 $40.68 $40.87 $40.65 $40.72 $40.72 1,652,515
2023-04-10 $40.33 $40.64 $40.25 $40.64 $40.64 1,586,467
2023-04-06 $40.30 $40.54 $40.23 $40.53 $40.53 6,841,727
2023-04-05 $40.39 $40.52 $40.24 $40.39 $40.39 1,803,774
2023-04-04 $40.77 $40.82 $40.30 $40.49 $40.49 1,831,677
2023-04-03 $40.66 $40.87 $40.55 $40.74 $40.74 1,911,211
2023-03-31 $40.31 $40.74 $40.31 $40.72 $40.72 2,421,625
2023-03-30 $40.28 $40.30 $39.98 $40.17 $40.17 1,669,170
2023-03-29 $39.74 $39.97 $39.67 $39.96 $39.96 2,712,211
2023-03-28 $39.26 $39.44 $39.14 $39.35 $39.35 1,919,498
2023-03-27 $39.43 $39.53 $39.22 $39.34 $39.34 1,872,247
2023-03-24 $38.68 $39.16 $38.46 $39.14 $39.14 2,436,013
2023-03-23 $39.11 $39.48 $38.57 $38.83 $38.83 2,583,983
2023-03-22 $39.60 $39.88 $38.83 $38.84 $38.84 3,875,777
2023-03-21 $39.59 $39.69 $39.38 $39.63 $39.63 28,136,814
2023-03-20 $38.94 $39.26 $38.90 $39.15 $39.15 2,674,750
2023-03-17 $39.42 $39.44 $38.84 $38.98 $38.80 2,702,609
2023-03-16 $38.75 $39.68 $38.66 $39.62 $39.44 5,297,749
2023-03-15 $38.69 $39.00 $38.43 $39.00 $38.82 5,332,473
2023-03-14 $39.37 $39.54 $38.88 $39.32 $39.14 4,183,350
2023-03-13 $38.48 $39.20 $38.26 $38.68 $38.51 4,898,193
2023-03-10 $39.48 $39.72 $38.76 $38.97 $38.79 3,125,000
2023-03-09 $40.46 $40.60 $39.46 $39.56 $39.38 2,042,859
2023-03-08 $40.36 $40.49 $40.18 $40.42 $40.24 1,547,220
2023-03-07 $41.02 $41.08 $40.29 $40.36 $40.18 13,479,181
2023-03-06 $41.23 $41.40 $41.01 $41.05 $40.87 1,437,183
2023-03-03 $40.72 $41.16 $40.62 $41.14 $40.96 1,609,099
2023-03-02 $40.04 $40.57 $39.99 $40.49 $40.31 1,441,750
2023-03-01 $40.26 $40.37 $40.05 $40.18 $40.00 2,101,235
2023-02-28 $40.41 $40.63 $40.35 $40.36 $40.18 1,541,700
2023-02-27 $40.73 $40.86 $40.33 $40.43 $40.25 1,569,576
2023-02-24 $40.20 $40.44 $40.07 $40.36 $40.36 1,435,109
2023-02-23 $40.80 $40.89 $40.28 $40.71 $40.71 1,735,471
2023-02-22 $40.75 $40.86 $40.45 $40.59 $40.59 1,622,431
2023-02-21 $41.15 $41.21 $40.61 $40.68 $40.68 2,840,414
2023-02-17 $41.35 $41.60 $41.22 $41.56 $41.56 1,563,357
2023-02-16 $41.63 $42.01 $41.52 $41.60 $41.60 2,275,865
2023-02-15 $41.68 $42.11 $41.65 $42.10 $42.10 1,631,985
2023-02-14 $41.91 $42.26 $41.60 $41.96 $41.96 2,024,844
2023-02-13 $41.60 $42.05 $41.55 $42.04 $42.04 1,476,883
2023-02-10 $41.27 $41.54 $41.18 $41.52 $41.52 2,224,249
2023-02-09 $42.22 $42.26 $41.30 $41.43 $41.43 1,757,172
2023-02-08 $42.08 $42.23 $41.82 $41.88 $41.88 1,754,248
2023-02-07 $41.76 $42.41 $41.57 $42.28 $42.28 2,690,215
2023-02-06 $41.92 $41.97 $41.69 $41.90 $41.90 2,329,291
2023-02-03 $42.26 $42.57 $42.03 $42.16 $42.16 7,700,384
2023-02-02 $42.51 $42.98 $42.32 $42.77 $42.77 4,511,970
2023-02-01 $41.48 $42.31 $41.22 $42.02 $42.02 4,495,890
2023-01-31 $41.04 $41.62 $41.02 $41.60 $41.60 3,849,395
2023-01-30 $41.15 $41.42 $40.99 $41.02 $41.02 2,142,855
2023-01-27 $41.21 $41.66 $41.21 $41.41 $41.41 2,977,839
2023-01-26 $41.15 $41.35 $40.89 $41.35 $41.35 6,768,735
2023-01-25 $40.52 $41.03 $40.34 $40.99 $40.99 2,462,115
2023-01-24 $40.83 $41.05 $40.62 $40.94 $40.94 2,194,183
2023-01-23 $40.57 $41.17 $40.47 $40.97 $40.97 4,565,658
2023-01-20 $39.94 $40.52 $39.75 $40.49 $40.49 1,973,357
2023-01-19 $39.99 $40.05 $39.67 $39.81 $39.81 3,290,768
2023-01-18 $41.02 $41.06 $40.18 $40.20 $40.20 3,079,627
2023-01-17 $41.12 $41.19 $40.87 $40.92 $40.92 3,291,823
2023-01-13 $40.64 $41.19 $40.57 $41.13 $41.13 2,394,225
2023-01-12 $40.96 $41.14 $40.59 $40.98 $40.98 4,281,873
2023-01-11 $40.49 $40.81 $40.42 $40.81 $40.81 2,963,647
2023-01-10 $39.98 $40.36 $39.90 $40.36 $40.36 2,831,456
2023-01-09 $40.24 $40.56 $40.03 $40.05 $40.05 3,655,283
2023-01-06 $39.48 $40.18 $39.21 $40.05 $40.05 2,980,894
2023-01-05 $39.36 $39.37 $39.03 $39.15 $39.15 3,076,603
2023-01-04 $39.40 $39.77 $39.18 $39.57 $39.57 4,239,635
2023-01-03 $39.22 $39.44 $38.74 $39.09 $39.09 5,318,967
2022-12-30 $38.78 $38.91 $38.53 $38.89 $38.89 3,367,335
2022-12-29 $38.59 $39.10 $38.56 $39.03 $39.03 2,887,544
2022-12-28 $38.82 $38.96 $38.35 $38.36 $38.36 2,898,244
2022-12-27 $38.83 $38.95 $38.55 $38.79 $38.79 2,911,749
2022-12-23 $38.46 $38.81 $38.31 $38.79 $38.79 3,539,888
2022-12-22 $38.68 $38.68 $37.93 $38.55 $38.55 2,975,802
2022-12-21 $38.70 $39.08 $38.66 $38.98 $38.98 2,988,904
2022-12-20 $38.26 $38.54 $38.14 $38.39 $38.39 3,760,815
2022-12-19 $38.50 $38.68 $38.09 $38.29 $38.29 3,657,421
2022-12-16 $38.86 $38.97 $38.55 $38.86 $38.62 2,594,411
2022-12-15 $39.57 $39.66 $39.05 $39.25 $39.01 2,410,392
2022-12-14 $40.19 $40.51 $39.77 $40.00 $39.75 6,672,097
2022-12-13 $40.94 $40.94 $39.97 $40.21 $39.96 10,181,202
2022-12-12 $39.58 $40.06 $39.49 $40.05 $39.80 1,835,157
2022-12-09 $39.68 $39.84 $39.46 $39.48 $39.48 1,808,233
2022-12-08 $39.78 $39.91 $39.65 $39.76 $39.76 2,051,622
2022-12-07 $39.54 $39.81 $39.49 $39.56 $39.56 4,778,704
2022-12-06 $39.96 $40.08 $39.37 $39.60 $39.60 14,965,753
2022-12-05 $40.40 $40.43 $39.87 $40.00 $40.00 3,499,762
2022-12-02 $40.24 $40.73 $40.20 $40.67 $40.67 4,291,606
2022-12-01 $40.87 $40.93 $40.48 $40.66 $40.66 3,160,342
2022-11-30 $39.92 $40.72 $39.63 $40.71 $40.71 2,085,430
2022-11-29 $39.82 $40.00 $39.71 $39.94 $39.94 1,430,483
2022-11-28 $40.11 $40.24 $39.76 $39.83 $39.83 1,839,804
2022-11-25 $40.32 $40.45 $40.31 $40.41 $40.41 589,877
2022-11-23 $40.06 $40.32 $40.05 $40.30 $40.30 1,950,501
2022-11-22 $39.87 $40.18 $39.80 $40.17 $40.17 2,505,247
2022-11-21 $39.51 $39.73 $39.41 $39.68 $39.68 1,475,257
2022-11-18 $39.58 $39.69 $39.36 $39.60 $39.60 1,431,171
2022-11-17 $38.96 $39.30 $38.89 $39.28 $39.28 2,030,542
2022-11-16 $39.54 $39.60 $39.32 $39.39 $39.39 2,166,711
2022-11-15 $39.79 $39.91 $39.24 $39.59 $39.59 2,965,605
2022-11-14 $39.55 $39.88 $39.34 $39.36 $39.36 4,450,460
2022-11-11 $39.62 $39.71 $39.31 $39.61 $39.61 3,330,942
2022-11-10 $39.07 $39.53 $38.84 $39.48 $39.48 2,700,818
2022-11-09 $38.48 $38.63 $37.97 $38.01 $38.01 2,181,353
2022-11-08 $38.56 $38.94 $38.35 $38.70 $38.70 2,679,478
2022-11-07 $38.31 $38.55 $38.14 $38.48 $38.48 3,084,705
2022-11-04 $38.16 $38.40 $37.63 $38.18 $38.18 3,919,824
2022-11-03 $37.45 $37.89 $37.31 $37.67 $37.67 3,857,194
2022-11-02 $38.40 $38.91 $37.79 $37.80 $37.80 7,146,618
2022-11-01 $38.72 $38.78 $38.29 $38.47 $38.47 18,780,793
2022-10-31 $38.41 $38.66 $38.33 $38.42 $38.42 4,131,678
2022-10-28 $37.89 $38.62 $37.84 $38.60 $38.60 2,286,390
2022-10-27 $37.90 $38.17 $37.72 $37.76 $37.76 2,912,354
2022-10-26 $37.55 $37.99 $37.52 $37.66 $37.66 3,361,637
2022-10-25 $36.95 $37.47 $36.89 $37.43 $37.43 2,818,741
2022-10-24 $36.76 $37.09 $36.62 $36.98 $36.98 3,837,079
2022-10-21 $35.75 $36.60 $35.61 $36.56 $36.56 2,235,182
2022-10-20 $36.08 $36.37 $35.65 $35.73 $35.73 1,806,182
2022-10-19 $36.08 $36.34 $35.80 $36.04 $36.04 2,295,366
2022-10-18 $36.44 $36.52 $35.93 $36.28 $36.28 3,569,490
2022-10-17 $35.67 $35.96 $35.64 $35.81 $35.81 2,435,448
2022-10-14 $35.99 $36.17 $35.08 $35.14 $35.14 5,622,068
2022-10-13 $34.25 $35.88 $34.17 $35.75 $35.75 3,844,181
2022-10-12 $35.00 $35.13 $34.79 $34.79 $34.79 1,903,689
2022-10-11 $34.88 $35.37 $34.75 $34.94 $34.94 2,752,879
2022-10-10 $35.34 $35.42 $34.84 $35.03 $35.03 2,555,294
2022-10-07 $35.63 $35.71 $35.02 $35.22 $35.22 1,907,657
2022-10-06 $36.25 $36.44 $35.86 $35.91 $35.91 2,052,285
2022-10-05 $36.11 $36.59 $35.93 $36.37 $36.37 2,815,405
2022-10-04 $35.90 $36.49 $35.86 $36.49 $36.49 4,029,398
2022-10-03 $34.92 $35.60 $34.77 $35.42 $35.42 3,474,435
2022-09-30 $34.92 $35.15 $34.45 $34.49 $34.49 2,652,074
2022-09-29 $35.26 $35.28 $34.71 $34.93 $34.93 3,311,576
2022-09-28 $35.01 $35.67 $34.84 $35.49 $35.49 3,804,205
2022-09-27 $35.28 $35.42 $34.58 $34.79 $34.79 4,738,366
2022-09-26 $35.28 $35.46 $34.80 $34.96 $34.96 3,729,614
2022-09-23 $35.70 $35.73 $35.00 $35.44 $35.44 5,405,511
2022-09-22 $36.38 $36.41 $36.08 $36.10 $36.10 3,961,267
2022-09-21 $37.16 $37.36 $36.36 $36.37 $36.37 2,508,173
2022-09-20 $37.12 $37.16 $36.72 $36.96 $36.96 2,006,293
2022-09-19 $36.88 $37.44 $36.88 $37.43 $37.43 1,996,580
2022-09-16 $37.34 $37.49 $37.15 $37.40 $37.18 3,676,661
2022-09-15 $37.91 $38.11 $37.62 $37.70 $37.48 1,974,350
2022-09-14 $37.97 $38.10 $37.68 $37.97 $37.75 2,152,514
2022-09-13 $38.59 $38.71 $37.76 $37.87 $37.65 2,051,776
2022-09-12 $39.14 $39.38 $39.09 $39.25 $39.02 1,754,541
2022-09-09 $38.68 $39.00 $38.61 $38.91 $38.91 1,094,996
2022-09-08 $38.00 $38.46 $37.88 $38.43 $38.43 1,631,122
2022-09-07 $37.50 $38.25 $37.47 $38.20 $38.20 1,818,368
2022-09-06 $37.82 $37.87 $37.43 $37.57 $37.57 3,056,427
2022-09-02 $38.40 $38.50 $37.54 $37.71 $37.71 1,920,705
2022-09-01 $37.68 $38.04 $37.49 $38.01 $38.01 2,966,190
2022-08-31 $38.20 $38.36 $37.88 $37.88 $37.88 2,081,831
2022-08-30 $38.65 $38.65 $38.03 $38.15 $38.15 2,014,750
2022-08-29 $38.52 $38.88 $38.42 $38.60 $38.60 1,963,643
2022-08-26 $39.84 $39.86 $38.71 $38.73 $38.73 1,308,153
2022-08-25 $39.47 $39.82 $39.36 $39.81 $39.81 1,974,321
2022-08-24 $39.21 $39.43 $39.13 $39.36 $39.36 868,804
2022-08-23 $39.30 $39.47 $39.16 $39.21 $39.21 2,082,136
2022-08-22 $39.59 $39.60 $39.20 $39.30 $39.30 1,035,514
2022-08-19 $40.16 $40.16 $39.89 $39.97 $39.97 947,613
2022-08-18 $40.24 $40.36 $40.11 $40.31 $40.31 928,669
2022-08-17 $40.10 $40.38 $40.01 $40.17 $40.17 1,175,483
2022-08-16 $40.15 $40.58 $40.15 $40.43 $40.43 2,076,484
2022-08-15 $39.89 $40.29 $39.83 $40.26 $40.26 1,872,205
2022-08-12 $39.71 $40.16 $39.67 $40.15 $40.15 4,468,952
2022-08-11 $39.67 $39.92 $39.54 $39.59 $39.59 2,922,182
2022-08-10 $39.34 $39.45 $39.24 $39.42 $39.42 1,837,576
2022-08-09 $38.92 $38.97 $38.74 $38.84 $38.84 1,361,939
2022-08-08 $38.97 $39.14 $38.80 $38.84 $38.84 2,422,653
2022-08-05 $38.49 $38.82 $38.43 $38.79 $38.79 927,501
2022-08-04 $38.89 $38.93 $38.69 $38.73 $38.73 2,078,214
2022-08-03 $38.83 $39.04 $38.64 $38.93 $38.93 3,625,244
2022-08-02 $38.82 $39.03 $38.60 $38.62 $38.62 2,421,033
2022-08-01 $38.74 $38.99 $38.66 $38.89 $38.89 4,902,589
2022-07-29 $38.67 $39.06 $38.61 $38.98 $38.98 1,803,312
2022-07-28 $38.31 $38.73 $38.05 $38.69 $38.69 2,437,047
2022-07-27 $37.90 $38.42 $37.78 $38.28 $38.28 1,465,442
2022-07-26 $37.85 $37.92 $37.68 $37.77 $37.77 1,087,397
2022-07-25 $37.80 $38.01 $37.69 $37.96 $37.96 2,504,056
2022-07-22 $37.90 $38.03 $37.49 $37.73 $37.73 6,626,351
2022-07-21 $37.47 $37.84 $37.30 $37.84 $37.84 1,924,931
2022-07-20 $37.67 $37.80 $37.46 $37.66 $37.66 2,625,689
2022-07-19 $37.12 $37.74 $37.12 $37.69 $37.69 2,361,191
2022-07-18 $37.34 $37.40 $36.71 $36.82 $36.82 1,634,659
2022-07-15 $36.83 $37.08 $36.63 $37.07 $37.07 1,857,784
2022-07-14 $36.10 $36.42 $35.90 $36.37 $36.37 2,477,895
2022-07-13 $36.43 $36.90 $36.33 $36.64 $36.64 1,850,078
2022-07-12 $36.85 $37.24 $36.72 $36.86 $36.86 1,687,105
2022-07-11 $37.06 $37.20 $36.94 $37.03 $37.03 1,605,383
2022-07-08 $37.34 $37.45 $37.11 $37.25 $37.25 1,680,570
2022-07-07 $37.19 $37.41 $37.12 $37.33 $37.33 1,550,836
2022-07-06 $36.95 $37.19 $36.65 $36.95 $36.95 3,520,058
2022-07-05 $36.77 $36.94 $36.22 $36.94 $36.94 3,036,108
2022-07-01 $36.76 $37.34 $36.54 $37.28 $37.28 2,792,060
2022-06-30 $36.58 $37.06 $36.44 $36.82 $36.82 2,814,814
2022-06-29 $37.23 $37.27 $36.85 $36.99 $36.99 4,306,425
2022-06-28 $37.82 $38.10 $37.11 $37.15 $37.15 22,401,355
2022-06-27 $37.65 $37.77 $37.43 $37.58 $37.58 3,802,052
2022-06-24 $36.87 $37.57 $36.81 $37.57 $37.57 3,300,986
2022-06-23 $36.57 $36.70 $36.14 $36.57 $36.57 3,929,629
2022-06-22 $36.08 $36.77 $36.02 $36.41 $36.41 7,122,551
2022-06-21 $36.21 $36.65 $36.15 $36.52 $36.52 3,895,346
2022-06-17 $36.05 $36.31 $35.62 $35.93 $35.71 19,170,670
2022-06-16 $36.34 $36.37 $35.81 $36.04 $35.82 3,632,000
2022-06-15 $37.11 $37.49 $36.50 $37.08 $36.86 3,565,521
2022-06-14 $37.27 $37.37 $36.53 $36.81 $36.59 4,638,908
2022-06-13 $37.56 $37.72 $36.92 $37.09 $36.87 6,209,029
2022-06-10 $38.71 $38.78 $38.37 $38.40 $38.17 4,024,010
2022-06-09 $39.98 $40.11 $39.25 $39.26 $39.02 1,344,237
2022-06-08 $40.41 $40.52 $40.05 $40.12 $39.88 2,031,169
2022-06-07 $39.93 $40.66 $39.93 $40.60 $40.35 1,283,370
2022-06-06 $40.42 $40.56 $40.14 $40.22 $39.98 1,743,724
2022-06-03 $40.21 $40.39 $40.08 $40.15 $39.91 1,575,714
2022-06-02 $40.07 $40.52 $39.69 $40.52 $40.28 4,113,135
2022-06-01 $40.52 $40.57 $39.73 $40.01 $39.77 2,339,862
2022-05-31 $40.39 $40.66 $40.16 $40.35 $40.11 3,116,869
2022-05-27 $40.14 $40.69 $40.10 $40.69 $40.44 2,649,632
2022-05-26 $39.66 $40.16 $39.66 $40.01 $39.77 1,452,616
2022-05-25 $39.04 $39.55 $39.01 $39.45 $39.21 1,865,942
2022-05-24 $38.85 $39.24 $38.45 $39.17 $38.93 2,559,691
2022-05-23 $38.76 $39.19 $38.60 $39.06 $38.82 3,275,147
2022-05-20 $38.58 $38.66 $37.64 $38.37 $38.14 4,091,903
2022-05-19 $38.23 $38.71 $38.03 $38.32 $38.09 2,789,814
2022-05-18 $39.64 $39.65 $38.47 $38.61 $38.38 2,863,237
2022-05-17 $39.73 $39.91 $39.51 $39.90 $39.66 2,180,885
2022-05-16 $39.17 $39.57 $38.98 $39.28 $39.04 2,132,950
2022-05-13 $38.91 $39.32 $38.84 $39.23 $38.99 4,538,780
2022-05-12 $38.43 $38.73 $38.01 $38.63 $38.40 6,610,607
2022-05-11 $38.81 $39.45 $38.52 $38.55 $38.32 4,700,029
2022-05-10 $39.33 $39.44 $38.41 $38.77 $38.54 7,171,015
2022-05-09 $39.42 $39.52 $38.77 $38.90 $38.66 4,774,172
2022-05-06 $39.89 $40.05 $39.38 $39.93 $39.69 5,685,922
2022-05-05 $40.73 $40.79 $39.68 $40.03 $39.79 4,249,706
2022-05-04 $40.00 $41.05 $39.87 $41.02 $40.77 4,041,255
2022-05-03 $39.80 $40.21 $39.62 $39.91 $39.67 4,508,366
2022-05-02 $39.78 $39.99 $38.96 $39.70 $39.46 5,419,453
2022-04-29 $40.68 $40.77 $39.62 $39.70 $39.46 3,398,830
2022-04-28 $40.53 $41.05 $40.17 $40.91 $40.66 2,971,674
2022-04-27 $40.28 $40.70 $40.08 $40.30 $40.06 5,671,746
2022-04-26 $40.74 $40.95 $40.18 $40.19 $39.95 5,370,961
2022-04-25 $40.74 $41.09 $40.12 $41.02 $40.77 4,938,250
2022-04-22 $41.89 $41.89 $40.92 $40.96 $40.71 2,807,999
2022-04-21 $42.77 $42.86 $41.99 $42.06 $41.81 4,941,002
2022-04-20 $42.40 $42.70 $42.35 $42.52 $42.26 2,228,398
2022-04-19 $41.70 $42.29 $41.69 $42.21 $41.95 1,600,653
2022-04-18 $41.69 $41.93 $41.51 $41.68 $41.43 2,245,224
2022-04-14 $41.91 $42.12 $41.73 $41.75 $41.50 1,765,536
2022-04-13 $41.60 $41.94 $41.57 $41.91 $41.66 1,975,728
2022-04-12 $41.84 $42.07 $41.46 $41.60 $41.35 2,142,041
2022-04-11 $41.96 $42.07 $41.64 $41.68 $41.43 2,159,651
2022-04-08 $41.87 $42.23 $41.81 $42.06 $41.81 1,991,101
2022-04-07 $41.63 $41.99 $41.39 $41.87 $41.62 2,461,138
2022-04-06 $41.44 $41.77 $41.34 $41.68 $41.43 2,965,081
2022-04-05 $41.80 $42.15 $41.53 $41.63 $41.38 2,216,962
2022-04-04 $41.92 $41.92 $41.60 $41.90 $41.65 1,854,426
2022-04-01 $41.93 $41.96 $41.59 $41.93 $41.68 4,299,704
2022-03-31 $42.23 $42.37 $41.73 $41.75 $41.50 3,750,681
2022-03-30 $42.37 $42.49 $42.12 $42.32 $42.06 4,713,704
2022-03-29 $42.25 $42.42 $42.06 $42.42 $42.16 10,603,804
2022-03-28 $41.90 $42.01 $41.61 $42.00 $41.75 2,664,400
2022-03-25 $41.67 $42.00 $41.62 $41.99 $41.74 2,614,810
2022-03-24 $41.35 $41.59 $41.22 $41.58 $41.33 3,005,988
2022-03-23 $41.47 $41.54 $41.15 $41.15 $40.90 2,130,730
2022-03-22 $41.56 $41.68 $41.48 $41.62 $41.37 3,244,844
2022-03-21 $41.35 $41.55 $41.13 $41.36 $41.11 2,368,623
2022-03-18 $41.22 $41.50 $41.05 $41.45 $41.02 3,110,638
2022-03-17 $40.73 $41.34 $40.70 $41.34 $40.91 2,028,559
2022-03-16 $40.59 $40.87 $40.13 $40.87 $40.44 2,412,863
2022-03-15 $39.97 $40.37 $39.86 $40.32 $39.90 2,575,591
2022-03-14 $39.97 $40.26 $39.62 $39.79 $39.37 2,228,756
2022-03-11 $40.30 $40.44 $39.76 $39.80 $39.38 2,448,028
2022-03-10 $39.74 $40.17 $39.69 $40.11 $39.69 3,021,134
2022-03-09 $40.17 $40.40 $40.04 $40.17 $39.75 5,074,709
2022-03-08 $40.00 $40.43 $39.53 $39.54 $39.13 19,230,025
2022-03-07 $40.62 $40.65 $39.86 $39.87 $39.45 3,906,993
2022-03-04 $40.49 $40.79 $40.30 $40.79 $40.36 3,153,211
2022-03-03 $41.05 $41.18 $40.64 $40.91 $40.48 2,735,712
2022-03-02 $40.33 $41.04 $40.28 $40.85 $40.42 3,238,069
2022-03-01 $40.52 $40.76 $39.86 $40.09 $39.67 5,705,787
2022-02-28 $40.36 $40.83 $40.22 $40.69 $40.27 4,924,989
2022-02-25 $40.04 $41.02 $40.01 $40.95 $40.52 3,599,756
2022-02-24 $39.11 $39.91 $38.89 $39.84 $39.42 7,131,011
2022-02-23 $40.53 $40.61 $39.79 $39.85 $39.43 3,376,833
2022-02-22 $40.65 $40.76 $40.08 $40.36 $39.94 3,552,306
2022-02-18 $40.81 $41.03 $40.50 $40.69 $40.27 2,781,442
2022-02-17 $41.19 $41.19 $40.76 $40.85 $40.42 2,254,641
2022-02-16 $41.22 $41.53 $41.10 $41.42 $40.99 2,661,227
2022-02-15 $41.18 $41.41 $41.14 $41.33 $40.90 3,709,048
2022-02-14 $41.11 $41.21 $40.60 $40.89 $40.46 3,677,257
2022-02-11 $41.59 $41.86 $41.02 $41.15 $40.72 7,208,320
2022-02-10 $41.80 $42.26 $41.41 $41.58 $41.15 3,321,813
2022-02-09 $41.98 $42.20 $41.93 $42.14 $41.70 2,698,133
2022-02-08 $41.43 $41.76 $41.33 $41.69 $41.25 3,244,650
2022-02-07 $41.39 $41.67 $41.27 $41.40 $40.97 2,155,804
2022-02-04 $41.28 $41.66 $41.01 $41.36 $40.93 3,661,232
2022-02-03 $41.73 $41.81 $41.41 $41.47 $41.04 2,927,955
2022-02-02 $41.52 $41.94 $41.44 $41.85 $41.41 3,654,519
2022-02-01 $41.33 $41.65 $41.14 $41.58 $41.15 6,949,366
2022-01-31 $40.67 $41.32 $40.59 $41.25 $40.82 3,168,324
2022-01-28 $40.23 $40.90 $39.87 $40.90 $40.47 3,504,259
2022-01-27 $40.66 $41.07 $40.07 $40.27 $39.85 4,776,707
2022-01-26 $40.85 $41.18 $39.99 $40.34 $39.92 7,837,381
2022-01-25 $40.30 $40.92 $39.68 $40.62 $40.20 8,891,233
2022-01-24 $40.25 $40.82 $39.43 $40.76 $40.33 10,958,196
2022-01-21 $41.21 $41.38 $40.61 $40.69 $40.27 5,812,502
2022-01-20 $41.67 $42.12 $41.19 $41.22 $40.79 6,986,251
2022-01-19 $42.08 $42.14 $41.59 $41.62 $41.19 2,763,187
2022-01-18 $42.24 $42.28 $41.81 $41.97 $41.53 3,674,193
2022-01-14 $42.28 $42.52 $42.10 $42.50 $42.06 2,968,483
2022-01-13 $42.72 $42.91 $42.44 $42.56 $42.12 6,047,747
2022-01-12 $42.69 $42.75 $42.46 $42.64 $42.20 1,928,194
2022-01-11 $42.35 $42.62 $42.01 $42.60 $42.16 3,540,374
2022-01-10 $42.44 $42.48 $41.87 $42.30 $41.86 4,224,095
2022-01-07 $42.35 $42.58 $42.27 $42.44 $42.00 3,291,232
2022-01-06 $42.47 $42.57 $42.25 $42.37 $41.93 4,144,605
2022-01-05 $42.72 $42.99 $42.30 $42.31 $41.87 3,753,912
2022-01-04 $42.38 $42.73 $42.36 $42.61 $42.17 4,031,994
2022-01-03 $42.06 $42.22 $41.89 $42.18 $41.74 3,404,157
2021-12-31 $41.92 $42.15 $41.92 $42.00 $41.56 2,335,362
2021-12-30 $42.11 $42.26 $41.96 $42.00 $41.56 2,062,894
2021-12-29 $41.94 $42.13 $41.90 $42.04 $41.60 1,689,870
2021-12-28 $41.81 $42.05 $41.76 $41.94 $41.50 1,289,249
2021-12-27 $41.48 $41.82 $41.39 $41.82 $41.38 938,434
2021-12-23 $41.31 $41.52 $41.27 $41.40 $40.97 1,304,102
2021-12-22 $40.88 $41.18 $40.79 $41.17 $40.74 1,414,527
2021-12-21 $40.57 $40.97 $40.57 $40.91 $40.48 1,762,590
2021-12-20 $40.26 $40.34 $39.95 $40.30 $39.88 3,066,187
2021-12-17 $41.38 $41.38 $40.91 $40.97 $40.29 3,534,583
2021-12-16 $41.52 $41.82 $41.42 $41.53 $40.84 4,288,403
2021-12-15 $40.97 $41.30 $40.74 $41.26 $40.57 4,356,840
2021-12-14 $40.81 $41.17 $40.81 $40.93 $40.25 2,193,078
2021-12-13 $41.12 $41.16 $40.84 $40.97 $40.29 1,322,282
2021-12-10 $41.09 $41.21 $40.90 $41.18 $40.49 1,802,168
2021-12-09 $40.86 $41.05 $40.76 $40.88 $40.20 1,031,709
2021-12-08 $41.04 $41.14 $40.85 $41.00 $40.32 1,560,159
2021-12-07 $40.83 $41.17 $40.82 $41.02 $40.34 2,222,544
2021-12-06 $40.31 $40.77 $40.23 $40.49 $39.82 3,679,753
2021-12-03 $40.15 $40.25 $39.59 $39.93 $39.26 4,185,437
2021-12-02 $39.33 $40.18 $39.24 $40.00 $39.33 4,212,723
2021-12-01 $39.98 $40.32 $39.12 $39.14 $38.49 5,620,681
2021-11-30 $40.08 $40.14 $39.44 $39.45 $38.79 4,208,569
2021-11-29 $40.68 $40.69 $40.22 $40.40 $39.73 2,793,302
2021-11-26 $40.37 $40.43 $40.03 $40.29 $39.62 2,038,128
2021-11-24 $41.10 $41.27 $41.10 $41.24 $40.55 1,298,223
2021-11-23 $40.98 $41.27 $40.93 $41.23 $40.54 2,039,669
2021-11-22 $40.81 $41.22 $40.77 $40.92 $40.24 1,998,545
2021-11-19 $40.91 $40.91 $40.64 $40.66 $39.98 1,800,945
2021-11-18 $41.21 $41.21 $40.86 $41.05 $40.37 1,821,103
2021-11-17 $41.35 $41.35 $41.12 $41.21 $40.52 2,025,919
2021-11-16 $41.48 $41.58 $41.37 $41.40 $40.71 1,002,667
2021-11-15 $41.54 $41.55 $41.39 $41.46 $40.77 1,816,195
2021-11-12 $41.44 $41.47 $41.26 $41.41 $40.72 1,480,595
2021-11-11 $41.38 $41.38 $41.27 $41.32 $40.63 1,882,423
2021-11-10 $41.44 $41.63 $41.31 $41.37 $40.68 1,931,986
2021-11-09 $41.51 $41.54 $41.31 $41.48 $40.79 1,638,983
2021-11-08 $41.67 $41.72 $41.44 $41.54 $40.85 1,554,701
2021-11-05 $41.44 $41.65 $41.35 $41.48 $40.79 1,931,938
2021-11-04 $41.38 $41.38 $40.96 $41.16 $40.47 6,222,174
2021-11-03 $41.02 $41.36 $41.00 $41.34 $40.65 1,925,627
2021-11-02 $41.10 $41.19 $40.95 $41.14 $40.45 1,178,839
2021-11-01 $40.97 $41.04 $40.85 $41.02 $40.34 3,917,390
2021-10-29 $40.83 $40.95 $40.70 $40.79 $40.11 1,983,633
2021-10-28 $40.69 $40.91 $40.65 $40.91 $40.23 1,277,205
2021-10-27 $41.13 $41.13 $40.60 $40.60 $39.92 1,788,243
2021-10-26 $41.25 $41.32 $41.15 $41.18 $40.49 1,777,280
2021-10-25 $41.18 $41.25 $41.04 $41.19 $40.50 1,702,681
2021-10-22 $41.00 $41.17 $40.90 $41.09 $40.41 2,062,383
2021-10-21 $40.99 $41.03 $40.81 $40.98 $40.30 1,095,266
2021-10-20 $40.72 $41.06 $40.67 $41.06 $40.38 1,809,041
2021-10-19 $40.55 $40.70 $40.43 $40.70 $40.02 1,180,781
2021-10-18 $40.35 $40.55 $40.19 $40.39 $39.72 1,835,745
2021-10-15 $40.49 $40.66 $40.44 $40.52 $39.84 1,419,417
2021-10-14 $39.94 $40.24 $39.85 $40.23 $39.56 1,486,691
2021-10-13 $39.61 $39.70 $39.22 $39.63 $38.97 3,167,038
2021-10-12 $39.73 $39.84 $39.54 $39.63 $38.97 2,350,956
2021-10-11 $40.09 $40.24 $39.71 $39.72 $39.06 2,065,323
2021-10-08 $40.08 $40.17 $39.96 $40.04 $39.37 1,823,037
2021-10-07 $39.97 $40.29 $39.97 $40.02 $39.35 2,772,358
2021-10-06 $39.37 $39.72 $39.09 $39.70 $39.04 5,097,480
2021-10-05 $39.51 $39.89 $39.39 $39.65 $38.99 2,505,980
2021-10-04 $39.51 $39.82 $39.21 $39.38 $38.72 2,796,636
2021-10-01 $39.21 $39.75 $38.94 $39.56 $38.90 2,492,484
2021-09-30 $39.79 $39.82 $39.00 $39.00 $38.35 3,218,342
2021-09-29 $39.65 $39.87 $39.52 $39.67 $39.01 1,910,846
2021-09-28 $39.97 $40.04 $39.48 $39.57 $38.91 2,144,833
2021-09-27 $39.99 $40.26 $39.95 $40.05 $39.38 1,242,889
2021-09-24 $39.66 $39.97 $39.66 $39.87 $39.21 1,346,758
2021-09-23 $39.44 $39.98 $39.39 $39.80 $39.14 1,701,971
2021-09-22 $39.10 $39.47 $39.08 $39.21 $38.56 2,226,991
2021-09-21 $39.14 $39.26 $38.78 $38.79 $38.14 2,758,381
2021-09-20 $38.93 $39.09 $38.49 $38.95 $38.30 3,725,030
2021-09-17 $39.92 $40.01 $39.66 $39.72 $38.87 1,460,947
2021-09-16 $40.14 $40.24 $39.77 $39.98 $39.13 1,045,724
2021-09-15 $39.75 $40.18 $39.69 $40.11 $39.26 1,596,479
2021-09-14 $40.22 $40.26 $39.65 $39.76 $38.91 1,475,980
2021-09-13 $40.14 $40.25 $39.90 $40.11 $39.26 2,615,425
2021-09-10 $40.35 $40.36 $39.85 $39.86 $39.01 1,891,238
2021-09-09 $40.17 $40.46 $40.11 $40.14 $39.29 1,535,452
2021-09-08 $40.21 $40.37 $40.11 $40.27 $39.41 1,797,152
2021-09-07 $40.53 $40.53 $40.24 $40.28 $39.42 1,415,850
2021-09-03 $40.64 $40.69 $40.51 $40.58 $39.72 1,142,390
2021-09-02 $40.59 $40.74 $40.57 $40.73 $39.86 1,400,076
2021-09-01 $40.60 $40.60 $40.38 $40.47 $39.61 1,667,208
2021-08-31 $40.49 $40.66 $40.45 $40.53 $39.67 1,297,415
2021-08-30 $40.72 $40.74 $40.52 $40.55 $39.69 1,590,992
2021-08-27 $40.44 $40.73 $40.42 $40.70 $39.83 3,341,774
2021-08-26 $40.61 $40.62 $40.31 $40.36 $39.50 2,424,292
2021-08-25 $40.45 $40.74 $40.36 $40.63 $39.76 1,298,732
2021-08-24 $40.42 $40.53 $40.39 $40.48 $39.62 1,975,112
2021-08-23 $40.30 $40.47 $40.29 $40.34 $39.48 1,100,753
2021-08-20 $39.88 $40.16 $39.78 $40.09 $39.24 1,030,480
2021-08-19 $39.74 $40.04 $39.66 $39.89 $39.04 2,397,653
2021-08-18 $40.39 $40.52 $40.03 $40.05 $39.20 1,218,344
2021-08-17 $40.50 $40.62 $40.18 $40.51 $39.65 1,406,920
2021-08-16 $40.52 $40.70 $40.30 $40.70 $39.83 1,836,688
2021-08-13 $40.75 $40.79 $40.61 $40.67 $39.80 915,829
2021-08-12 $40.68 $40.70 $40.49 $40.69 $39.82 1,614,051
2021-08-11 $40.50 $40.69 $40.42 $40.69 $39.82 1,081,301
2021-08-10 $40.19 $40.48 $40.14 $40.44 $39.58 1,191,802
2021-08-09 $40.18 $40.23 $40.02 $40.17 $39.31 1,827,140
2021-08-06 $40.10 $40.27 $40.07 $40.22 $39.36 1,325,366
2021-08-05 $39.77 $39.94 $39.76 $39.94 $39.09 2,628,650
2021-08-04 $39.88 $39.97 $39.68 $39.68 $38.84 2,849,579
2021-08-03 $39.86 $40.11 $39.52 $40.11 $39.26 2,300,198
2021-08-02 $40.03 $40.28 $39.72 $39.75 $38.90 3,343,732
2021-07-30 $39.97 $40.11 $39.79 $39.86 $39.01 2,627,715
2021-07-29 $40.00 $40.16 $39.91 $40.01 $39.16 1,936,177
2021-07-28 $39.90 $39.91 $39.60 $39.73 $38.88 2,898,247
2021-07-27 $39.66 $39.84 $39.49 $39.83 $38.98 2,359,464
2021-07-26 $39.56 $39.81 $39.56 $39.80 $38.95 1,997,946
2021-07-23 $39.56 $39.67 $39.43 $39.63 $38.79 2,063,347
2021-07-22 $39.54 $39.56 $39.27 $39.41 $38.57 2,083,727
2021-07-21 $39.39 $39.64 $39.39 $39.57 $38.73 4,679,531
2021-07-20 $38.57 $39.32 $38.53 $39.15 $38.32 7,358,590
2021-07-19 $38.73 $38.83 $38.24 $38.51 $37.69 7,982,022
2021-07-16 $39.79 $39.80 $39.25 $39.29 $38.45 1,940,370
2021-07-15 $39.44 $39.73 $39.44 $39.65 $38.81 2,862,370
2021-07-14 $39.80 $39.94 $39.51 $39.68 $38.84 1,818,123
2021-07-13 $39.86 $39.94 $39.66 $39.69 $38.84 1,985,622
2021-07-12 $39.65 $39.99 $39.55 $39.96 $39.11 1,988,959
2021-07-09 $39.50 $39.83 $39.47 $39.82 $38.97 8,441,166
2021-07-08 $39.12 $39.34 $38.95 $39.21 $38.38 2,696,528
2021-07-07 $39.40 $39.60 $39.29 $39.57 $38.73 2,596,063
2021-07-06 $39.82 $39.84 $39.24 $39.50 $38.66 4,044,697
2021-07-02 $39.87 $39.94 $39.74 $39.90 $39.05 1,269,128
2021-07-01 $39.65 $39.84 $39.62 $39.82 $38.97 3,692,235
2021-06-30 $39.34 $39.59 $39.34 $39.54 $38.70 2,079,413
2021-06-29 $39.58 $39.68 $39.33 $39.35 $38.51 5,409,563
2021-06-28 $39.73 $39.73 $39.35 $39.49 $38.65 2,493,333
2021-06-25 $39.55 $39.78 $39.48 $39.73 $38.88 2,063,461
2021-06-24 $39.38 $39.48 $39.27 $39.45 $38.61 1,758,965
2021-06-23 $39.30 $39.33 $39.17 $39.17 $38.34 2,153,659
2021-06-22 $39.25 $39.38 $39.05 $39.26 $38.42 4,692,349
2021-06-21 $38.75 $39.24 $38.73 $39.21 $38.38 2,315,295
2021-06-18 $39.03 $39.06 $38.67 $38.68 $37.66 3,734,108
2021-06-17 $39.91 $39.99 $39.21 $39.41 $38.37 2,857,213
2021-06-16 $40.18 $40.18 $39.74 $39.90 $38.85 4,681,471
2021-06-15 $40.23 $40.28 $40.05 $40.20 $39.14 14,340,587
2021-06-14 $40.30 $40.34 $39.96 $40.16 $39.10 1,179,719
2021-06-11 $40.39 $40.42 $40.22 $40.36 $39.30 1,142,452
2021-06-10 $40.51 $40.58 $40.23 $40.28 $39.22 1,131,625
2021-06-09 $40.43 $40.47 $40.27 $40.29 $39.23 2,472,109
2021-06-08 $40.46 $40.49 $40.24 $40.42 $39.36 7,541,503
2021-06-07 $40.66 $40.67 $40.43 $40.48 $39.41 2,063,341
2021-06-04 $40.60 $40.64 $40.45 $40.60 $39.53 1,994,873
2021-06-03 $40.26 $40.52 $40.17 $40.45 $39.39 1,440,074
2021-06-02 $40.46 $40.49 $40.27 $40.44 $39.38 3,749,247
2021-06-01 $40.55 $40.59 $40.27 $40.37 $39.31 1,916,159
2021-05-28 $40.30 $40.34 $40.15 $40.22 $39.16 6,248,592
2021-05-27 $40.22 $40.31 $40.10 $40.17 $39.11 1,784,456
2021-05-26 $40.00 $40.05 $39.84 $40.01 $38.96 1,779,951
2021-05-25 $40.23 $40.27 $39.88 $39.93 $38.88 2,943,518
2021-05-24 $40.12 $40.26 $40.02 $40.15 $39.09 1,787,387
2021-05-21 $39.98 $40.18 $39.85 $39.95 $38.90 2,393,040
2021-05-20 $39.62 $39.95 $39.52 $39.79 $38.74 1,525,502
2021-05-19 $39.45 $39.60 $39.07 $39.60 $38.56 3,776,365
2021-05-18 $40.19 $40.22 $39.81 $39.84 $38.79 1,569,747
2021-05-17 $40.17 $40.29 $40.02 $40.19 $39.13 2,618,849
2021-05-14 $39.90 $40.29 $39.90 $40.19 $39.13 2,636,391
2021-05-13 $39.18 $39.91 $39.16 $39.72 $38.67 5,688,764
2021-05-12 $39.83 $39.90 $39.14 $39.19 $38.16 4,961,425
2021-05-11 $40.05 $40.21 $39.64 $39.89 $38.84 16,373,445
2021-05-10 $40.63 $40.86 $40.41 $40.44 $39.38 4,000,024
2021-05-07 $40.02 $40.46 $39.95 $40.43 $39.37 1,696,713
2021-05-06 $39.83 $40.12 $39.64 $40.11 $39.05 3,211,629
2021-05-05 $39.76 $39.87 $39.72 $39.78 $38.73 1,799,381
2021-05-04 $39.46 $39.65 $39.28 $39.64 $38.60 3,344,788
2021-05-03 $39.57 $39.74 $39.48 $39.60 $38.56 3,468,135
2021-04-30 $39.38 $39.42 $39.19 $39.34 $38.30 4,236,865
2021-04-29 $39.39 $39.56 $39.23 $39.53 $38.49 3,265,281
2021-04-28 $39.17 $39.26 $39.12 $39.18 $38.15 1,954,845
2021-04-27 $39.07 $39.17 $38.94 $39.13 $38.10 2,488,066
2021-04-26 $39.11 $39.25 $39.00 $39.05 $38.02 1,488,244
2021-04-23 $38.78 $39.19 $38.70 $39.05 $38.02 2,123,708
2021-04-22 $39.04 $39.11 $38.67 $38.75 $37.73 2,374,943
2021-04-21 $38.54 $39.09 $38.54 $39.03 $38.00 2,470,127
2021-04-20 $38.81 $38.81 $38.49 $38.60 $37.58 2,464,117
2021-04-19 $39.04 $39.07 $38.85 $38.96 $37.93 4,781,358
2021-04-16 $39.06 $39.14 $38.98 $39.07 $38.04 2,003,639
2021-04-15 $38.78 $38.89 $38.65 $38.86 $37.84 2,203,890
2021-04-14 $38.49 $38.83 $38.47 $38.66 $37.64 3,054,773
2021-04-13 $38.56 $38.60 $38.33 $38.49 $37.48 1,958,451
2021-04-12 $38.66 $38.72 $38.55 $38.67 $37.65 1,964,832
2021-04-09 $38.48 $38.66 $38.41 $38.62 $37.60 3,637,394
2021-04-08 $38.45 $38.45 $38.25 $38.41 $37.40 2,401,997
2021-04-07 $38.49 $38.61 $38.33 $38.45 $37.44 3,421,513
2021-04-06 $38.45 $38.61 $38.43 $38.47 $37.46 1,745,885
2021-04-05 $38.45 $38.59 $38.38 $38.51 $37.50 2,517,036
2021-04-01 $37.91 $38.17 $37.85 $38.15 $37.15 2,805,791
2021-03-31 $38.05 $38.11 $37.87 $37.90 $36.90 4,092,541
2021-03-30 $37.99 $38.17 $37.97 $38.09 $37.09 3,913,772
2021-03-29 $37.96 $38.23 $37.81 $38.08 $37.08 2,264,517
2021-03-26 $37.78 $38.20 $37.67 $38.15 $37.15 2,830,253
2021-03-25 $36.99 $37.62 $36.82 $37.56 $36.57 10,857,030
2021-03-24 $37.17 $37.56 $37.09 $37.09 $36.11 6,023,728
2021-03-23 $37.36 $37.49 $36.96 $37.08 $36.10 2,975,743
2021-03-22 $37.51 $37.64 $37.37 $37.56 $36.57 4,143,029
2021-03-19 $37.93 $38.00 $37.54 $37.79 $36.56 2,280,948
2021-03-18 $38.18 $38.46 $37.91 $37.97 $36.73 3,410,036
2021-03-17 $38.06 $38.21 $37.85 $38.21 $36.97 1,512,645
2021-03-16 $38.16 $38.18 $37.93 $38.03 $36.79 2,624,240
2021-03-15 $38.21 $38.30 $37.90 $38.29 $37.04 2,598,707
2021-03-12 $37.93 $38.14 $37.89 $38.13 $36.89 2,255,687
2021-03-11 $37.82 $38.06 $37.67 $37.79 $36.56 2,597,668
2021-03-10 $37.38 $37.88 $37.38 $37.76 $36.53 4,807,324
2021-03-09 $37.47 $37.68 $37.24 $37.28 $36.07 8,468,685
2021-03-08 $37.14 $37.76 $37.04 $37.36 $36.14 5,184,256
2021-03-05 $36.55 $37.05 $36.02 $36.91 $35.71 11,000,013
2021-03-04 $36.54 $36.73 $35.68 $36.17 $34.99 7,431,284
2021-03-03 $36.55 $36.89 $36.52 $36.54 $35.35 3,434,597
2021-03-02 $36.67 $36.77 $36.48 $36.52 $35.33 2,223,798
2021-03-01 $36.37 $36.85 $36.37 $36.63 $35.44 2,759,238
2021-02-26 $36.37 $36.37 $35.74 $35.88 $34.71 4,313,586
2021-02-25 $37.04 $37.06 $36.19 $36.31 $35.13 2,860,425
2021-02-24 $36.52 $37.09 $36.43 $37.03 $35.83 1,959,026
2021-02-23 $36.42 $36.59 $36.12 $36.50 $35.31 2,447,479
2021-02-22 $35.98 $36.46 $35.98 $36.33 $35.15 2,320,406
2021-02-19 $36.12 $36.21 $36.08 $36.09 $34.92 1,457,047
2021-02-18 $35.95 $36.06 $35.81 $35.98 $34.81 1,124,910
2021-02-17 $35.95 $36.16 $35.80 $36.14 $34.96 1,331,886
2021-02-16 $36.11 $36.12 $35.92 $36.03 $34.86 1,642,507
2021-02-12 $35.69 $35.97 $35.69 $35.94 $34.77 1,359,402
2021-02-11 $35.86 $35.92 $35.54 $35.78 $34.62 1,442,954
2021-02-10 $35.89 $35.92 $35.60 $35.81 $34.65 1,020,262
2021-02-09 $35.70 $35.80 $35.56 $35.77 $34.61 1,161,093
2021-02-08 $35.52 $35.76 $35.52 $35.75 $34.59 1,387,362
2021-02-05 $35.51 $35.55 $35.34 $35.40 $34.25 1,243,982
2021-02-04 $34.83 $35.25 $34.81 $35.25 $34.10 1,369,729
2021-02-03 $34.61 $34.84 $34.53 $34.75 $33.62 1,629,140
2021-02-02 $34.46 $34.83 $34.44 $34.62 $33.49 2,158,859
2021-02-01 $34.16 $34.28 $33.89 $34.15 $33.04 1,773,376
2021-01-29 $34.33 $34.45 $33.72 $33.86 $32.76 3,705,180
2021-01-28 $34.34 $34.77 $34.26 $34.48 $33.36 2,968,796
2021-01-27 $34.46 $34.46 $33.89 $34.06 $32.95 3,187,858
2021-01-26 $35.07 $35.14 $34.84 $34.84 $33.71 3,661,985
2021-01-25 $34.84 $34.99 $34.59 $34.99 $33.85 2,639,403
2021-01-22 $34.97 $35.11 $34.86 $34.98 $33.84 3,338,022
2021-01-21 $35.45 $35.45 $35.20 $35.25 $34.10 4,694,953
2021-01-20 $35.42 $35.51 $35.25 $35.46 $34.31 1,155,538
2021-01-19 $35.42 $35.44 $35.24 $35.30 $34.15 2,398,882
2021-01-15 $35.25 $35.32 $34.93 $35.18 $34.04 2,383,399
2021-01-14 $35.51 $35.71 $35.44 $35.52 $34.36 1,731,906
2021-01-13 $35.42 $35.50 $35.27 $35.40 $34.25 1,885,906
2021-01-12 $35.31 $35.47 $35.20 $35.40 $34.25 2,316,375
2021-01-11 $34.96 $35.32 $34.95 $35.26 $34.11 1,904,152
2021-01-08 $35.32 $35.33 $34.91 $35.24 $34.09 2,378,891
2021-01-07 $35.22 $35.39 $35.09 $35.20 $34.06 1,649,028
2021-01-06 $34.32 $35.19 $34.32 $34.98 $33.84 2,914,383
2021-01-05 $33.91 $34.35 $33.85 $34.17 $33.06 1,724,736
2021-01-04 $34.50 $34.51 $33.65 $33.92 $32.82 3,034,569
2020-12-31 $34.13 $34.44 $34.01 $34.39 $33.27 1,409,545
2020-12-30 $34.03 $34.22 $34.03 $34.12 $33.01 1,083,656
2020-12-29 $34.19 $34.22 $33.89 $33.96 $32.86 1,061,961
2020-12-28 $34.10 $34.25 $34.00 $34.04 $32.93 960,439
2020-12-24 $33.87 $33.88 $33.70 $33.88 $32.78 756,427
2020-12-23 $33.70 $33.94 $33.69 $33.80 $32.70 1,980,913
2020-12-22 $33.77 $33.77 $33.53 $33.53 $32.44 1,527,632
2020-12-21 $33.52 $33.90 $33.32 $33.80 $32.70 2,800,237
2020-12-18 $34.37 $34.37 $33.97 $34.17 $32.87 1,921,952
2020-12-17 $34.30 $34.36 $34.19 $34.33 $33.02 2,291,460
2020-12-16 $34.26 $34.27 $34.08 $34.14 $32.84 1,084,649
2020-12-15 $34.01 $34.29 $33.86 $34.24 $32.94 1,319,887
2020-12-14 $34.43 $34.46 $33.77 $33.77 $32.49 2,287,665
2020-12-11 $34.09 $34.20 $33.91 $34.16 $32.86 1,671,078
2020-12-10 $34.19 $34.33 $34.14 $34.26 $32.96 2,599,006
2020-12-09 $34.50 $34.55 $34.19 $34.35 $33.04 1,898,957
2020-12-08 $34.05 $34.42 $34.04 $34.37 $33.06 1,487,272
2020-12-07 $34.30 $34.32 $34.10 $34.22 $32.92 2,034,178
2020-12-04 $34.15 $34.42 $34.10 $34.42 $33.11 1,438,697
2020-12-03 $33.95 $34.17 $33.89 $34.03 $32.74 2,449,246
2020-12-02 $33.66 $33.99 $33.64 $33.97 $32.68 1,193,948
2020-12-01 $33.86 $34.09 $33.72 $33.74 $32.46 2,764,799
2020-11-30 $33.69 $33.69 $33.36 $33.47 $32.20 1,998,237
2020-11-27 $33.85 $33.91 $33.69 $33.79 $32.50 703,946
2020-11-25 $33.91 $33.91 $33.66 $33.82 $32.53 2,487,813
2020-11-24 $33.71 $34.08 $33.64 $34.03 $32.74 7,302,567
2020-11-23 $33.08 $33.37 $33.08 $33.31 $32.04 2,712,788
2020-11-20 $33.00 $33.07 $32.81 $32.88 $31.63 1,522,685
2020-11-19 $32.93 $33.06 $32.71 $33.02 $31.76 1,170,366
2020-11-18 $33.55 $33.58 $32.97 $32.98 $31.73 2,330,281
2020-11-17 $33.27 $33.51 $33.09 $33.40 $32.13 8,191,769
2020-11-16 $33.59 $33.59 $33.24 $33.58 $32.30 1,626,939
2020-11-13 $32.62 $33.09 $32.62 $32.99 $31.73 4,960,961
2020-11-12 $32.57 $32.65 $32.15 $32.38 $31.15 3,173,897
2020-11-11 $33.10 $33.10 $32.65 $32.81 $31.56 2,692,938
2020-11-10 $32.60 $32.95 $32.46 $32.92 $31.67 4,354,179
2020-11-09 $33.00 $33.24 $32.43 $32.48 $31.24 5,444,827
2020-11-06 $31.32 $31.41 $31.12 $31.18 $29.99 2,240,617
2020-11-05 $31.23 $31.53 $31.18 $31.30 $30.11 2,184,896
2020-11-04 $30.87 $31.39 $30.64 $30.83 $29.66 3,053,491
2020-11-03 $30.63 $30.94 $30.60 $30.77 $29.60 7,024,708
2020-11-02 $30.07 $30.28 $29.78 $30.21 $29.06 2,124,009
2020-10-30 $29.51 $29.69 $29.25 $29.66 $28.53 3,856,037
2020-10-29 $29.46 $29.92 $29.19 $29.65 $28.52 4,336,379
2020-10-28 $29.86 $30.08 $29.47 $29.50 $28.38 2,172,938
2020-10-27 $30.76 $30.76 $30.40 $30.40 $29.24 2,269,613
2020-10-26 $30.99 $31.05 $30.49 $30.80 $29.63 5,864,173
2020-10-23 $31.48 $31.50 $31.20 $31.39 $30.20 2,531,118
2020-10-22 $30.94 $31.36 $30.92 $31.33 $30.14 1,315,658
2020-10-21 $31.03 $31.14 $30.91 $30.91 $29.73 1,073,254
2020-10-20 $31.06 $31.31 $30.96 $31.04 $29.86 2,420,028
2020-10-19 $31.36 $31.44 $30.84 $30.89 $29.71 1,159,170
2020-10-16 $31.31 $31.48 $31.25 $31.35 $30.16 957,570
2020-10-15 $30.87 $31.26 $30.79 $31.24 $30.05 1,302,520
2020-10-14 $31.32 $31.44 $31.10 $31.15 $29.96 1,048,217
2020-10-13 $31.50 $31.57 $31.23 $31.32 $30.13 748,904
2020-10-12 $31.51 $31.71 $31.43 $31.63 $30.43 801,788
2020-10-09 $31.52 $31.57 $31.30 $31.41 $30.21 1,224,791
2020-10-08 $31.14 $31.35 $31.08 $31.35 $30.16 1,511,417
2020-10-07 $30.73 $31.07 $30.72 $30.97 $29.79 3,096,833
2020-10-06 $30.86 $31.09 $30.43 $30.48 $29.32 1,836,327
2020-10-05 $30.52 $30.80 $30.48 $30.76 $29.59 858,687
2020-10-02 $29.84 $30.47 $29.77 $30.30 $29.15 1,398,747
2020-10-01 $30.34 $30.44 $30.05 $30.22 $29.07 1,376,922
2020-09-30 $30.03 $30.48 $30.02 $30.20 $29.05 1,775,382
2020-09-29 $30.17 $30.18 $29.82 $29.93 $28.79 1,262,690
2020-09-28 $30.06 $30.32 $30.05 $30.16 $29.01 795,271
2020-09-25 $29.23 $29.78 $29.19 $29.71 $28.58 2,097,389
2020-09-24 $29.29 $29.65 $29.05 $29.37 $28.25 3,103,867
2020-09-23 $29.98 $30.09 $29.33 $29.35 $28.23 1,409,140
2020-09-22 $29.90 $30.10 $29.72 $29.89 $28.75 1,053,482
2020-09-21 $30.11 $30.11 $29.53 $29.87 $28.73 2,400,856
2020-09-18 $31.03 $31.05 $30.60 $30.75 $29.39 1,531,375
2020-09-17 $30.79 $31.10 $30.67 $30.98 $29.61 2,331,673
2020-09-16 $31.07 $31.45 $31.03 $31.14 $29.76 1,443,513
2020-09-15 $31.10 $31.18 $30.88 $30.92 $29.55 1,026,838
2020-09-14 $30.82 $31.13 $30.76 $30.97 $29.60 1,076,523
2020-09-11 $30.53 $30.70 $30.34 $30.58 $29.23 4,363,002
2020-09-10 $30.94 $31.01 $30.36 $30.41 $29.07 5,861,570
2020-09-09 $30.77 $31.12 $30.71 $30.86 $29.50 2,918,990
2020-09-08 $30.92 $30.92 $30.44 $30.55 $29.20 3,581,554
2020-09-04 $31.34 $31.43 $30.70 $31.09 $29.72 7,177,893
2020-09-03 $31.75 $31.97 $30.89 $31.11 $29.73 6,194,659
2020-09-02 $31.22 $31.79 $31.16 $31.68 $30.28 3,719,228
2020-09-01 $31.09 $31.16 $30.97 $31.14 $29.76 1,800,196
2020-08-31 $31.34 $31.34 $31.14 $31.14 $29.76 1,246,448
2020-08-28 $31.33 $31.42 $31.11 $31.41 $30.02 1,284,420
2020-08-27 $31.05 $31.29 $31.04 $31.19 $29.81 2,288,392
2020-08-26 $31.01 $31.02 $30.82 $30.96 $29.59 1,248,179
2020-08-25 $31.18 $31.22 $30.92 $31.04 $29.67 1,580,417
2020-08-24 $30.81 $31.07 $30.70 $31.07 $29.70 1,297,040
2020-08-21 $30.59 $30.69 $30.52 $30.65 $29.30 1,724,982
2020-08-20 $30.65 $30.75 $30.59 $30.67 $29.31 6,780,680
2020-08-19 $31.01 $31.10 $30.76 $30.84 $29.48 1,820,737
2020-08-18 $31.08 $31.12 $30.91 $30.95 $29.58 1,065,125
2020-08-17 $31.16 $31.17 $31.03 $31.06 $29.69 2,619,597
2020-08-14 $30.98 $31.23 $30.94 $31.15 $29.77 1,155,069
2020-08-13 $31.11 $31.18 $30.99 $31.07 $29.70 2,377,876
2020-08-12 $31.37 $31.43 $31.21 $31.32 $29.94 1,635,639
2020-08-11 $31.52 $31.62 $31.01 $31.10 $29.73 12,987,693
2020-08-10 $30.94 $31.19 $30.93 $31.16 $29.78 1,189,211
2020-08-07 $30.45 $30.87 $30.41 $30.85 $29.49 2,259,870
2020-08-06 $30.46 $30.56 $30.38 $30.52 $29.17 1,410,898
2020-08-05 $30.52 $30.59 $30.46 $30.52 $29.17 934,087
2020-08-04 $30.14 $30.36 $30.11 $30.34 $29.00 1,271,750
2020-08-03 $30.18 $30.26 $30.00 $30.18 $28.85 1,750,103
2020-07-31 $30.09 $30.11 $29.70 $30.11 $28.78 1,635,354
2020-07-30 $30.16 $30.24 $29.88 $30.19 $28.86 3,192,720
2020-07-29 $30.22 $30.57 $30.17 $30.50 $29.15 1,761,578
2020-07-28 $30.14 $30.33 $30.10 $30.16 $28.83 2,074,708
2020-07-27 $30.21 $30.21 $29.98 $30.19 $28.86 1,679,823
2020-07-24 $30.34 $30.43 $30.08 $30.19 $28.86 2,112,609
2020-07-23 $30.41 $30.61 $30.28 $30.40 $29.06 4,336,468
2020-07-22 $30.20 $30.44 $30.13 $30.41 $29.07 1,392,317
2020-07-21 $30.10 $30.42 $30.06 $30.27 $28.93 3,005,483
2020-07-20 $30.05 $30.11 $29.85 $29.89 $28.57 1,722,007
2020-07-17 $30.14 $30.22 $30.02 $30.12 $28.79 1,714,716
2020-07-16 $29.87 $30.17 $29.84 $30.03 $28.70 2,887,726
2020-07-15 $30.05 $30.12 $29.86 $30.02 $28.69 3,876,426
2020-07-14 $29.08 $29.68 $29.00 $29.63 $28.32 4,614,893
2020-07-13 $29.32 $29.62 $29.13 $29.19 $27.90 2,873,387
2020-07-10 $28.61 $29.15 $28.61 $29.14 $27.85 2,256,100
2020-07-09 $29.03 $29.07 $28.40 $28.64 $27.37 3,234,194
2020-07-08 $29.06 $29.19 $28.85 $29.08 $27.79 1,248,500
2020-07-07 $29.19 $29.24 $28.98 $29.03 $27.75 1,553,942
2020-07-06 $29.54 $29.63 $29.30 $29.41 $28.11 2,017,343
2020-07-02 $29.38 $29.54 $29.08 $29.13 $27.84 1,183,312
2020-07-01 $29.11 $29.29 $28.92 $29.01 $27.73 3,534,347
2020-06-30 $28.64 $29.16 $28.60 $28.98 $27.70 2,457,128
2020-06-29 $28.43 $28.70 $28.26 $28.70 $27.43 4,342,202
2020-06-26 $28.65 $28.69 $28.08 $28.22 $26.97 2,685,282
2020-06-25 $28.44 $28.85 $28.27 $28.84 $27.57 2,497,696
2020-06-24 $29.08 $29.08 $28.32 $28.54 $27.28 3,234,688
2020-06-23 $29.62 $29.64 $29.34 $29.36 $28.06 1,551,971
2020-06-22 $29.23 $29.38 $29.02 $29.29 $28.00 2,306,830
2020-06-19 $30.23 $30.24 $29.42 $29.54 $28.03 2,999,956
2020-06-18 $29.57 $29.87 $29.50 $29.78 $28.26 1,553,201
2020-06-17 $30.18 $30.18 $29.72 $29.77 $28.25 3,022,792
2020-06-16 $30.51 $30.51 $29.59 $30.11 $28.57 2,981,447
2020-06-15 $28.64 $29.69 $28.47 $29.55 $28.04 3,016,764
2020-06-12 $29.77 $29.77 $28.75 $29.34 $27.84 8,205,249
2020-06-11 $29.87 $30.05 $28.79 $28.86 $27.39 4,289,621
2020-06-10 $31.47 $31.48 $30.88 $30.88 $29.30 1,894,140
2020-06-09 $31.68 $31.69 $31.41 $31.51 $29.90 3,641,507
2020-06-08 $31.79 $32.15 $31.72 $32.15 $30.51 4,208,288
2020-06-05 $31.60 $31.87 $31.42 $31.52 $29.91 3,262,911
2020-06-04 $30.37 $30.64 $30.29 $30.62 $29.06 2,124,588
2020-06-03 $30.24 $30.59 $30.21 $30.49 $28.93 3,312,431
2020-06-02 $29.74 $29.91 $29.64 $29.90 $28.37 3,036,225
2020-06-01 $29.46 $29.70 $29.37 $29.60 $28.09 3,506,848
2020-05-29 $29.33 $29.57 $29.03 $29.52 $28.01 2,428,003
2020-05-28 $29.92 $29.92 $29.44 $29.51 $28.00 2,507,233
2020-05-27 $29.48 $29.65 $29.09 $29.65 $28.14 3,986,862
2020-05-26 $29.00 $29.20 $28.93 $28.99 $27.51 1,606,289
2020-05-22 $28.24 $28.28 $28.03 $28.27 $26.83 1,096,856
2020-05-21 $28.38 $28.51 $28.14 $28.24 $26.80 1,852,044
2020-05-20 $28.38 $28.57 $28.30 $28.44 $26.99 1,382,152
2020-05-19 $28.38 $28.43 $28.00 $28.00 $26.57 4,408,527
2020-05-18 $28.23 $28.64 $28.20 $28.49 $27.04 2,671,373
2020-05-15 $27.16 $27.43 $27.02 $27.38 $25.98 1,801,496
2020-05-14 $26.65 $27.36 $26.39 $27.36 $25.96 5,312,089
2020-05-13 $27.51 $27.51 $26.77 $26.96 $25.58 2,717,323
2020-05-12 $28.29 $28.34 $27.60 $27.62 $26.21 2,729,860
2020-05-11 $28.11 $28.34 $27.96 $28.15 $26.71 2,573,481
2020-05-08 $28.13 $28.40 $28.06 $28.37 $26.92 1,571,623
2020-05-07 $27.80 $28.08 $27.71 $27.74 $26.32 1,722,146
2020-05-06 $28.08 $28.12 $27.48 $27.50 $26.10 1,947,890
2020-05-05 $28.06 $28.26 $27.91 $27.91 $26.49 2,439,222
2020-05-04 $27.57 $27.80 $27.37 $27.79 $26.37 4,316,985
2020-05-01 $28.13 $28.18 $27.69 $27.83 $26.41 3,299,817
2020-04-30 $28.88 $28.89 $28.49 $28.61 $27.15 4,752,938
2020-04-29 $29.25 $29.43 $28.99 $29.17 $27.68 1,830,154
2020-04-28 $29.00 $29.07 $28.54 $28.63 $27.17 2,665,656
2020-04-27 $28.10 $28.63 $28.04 $28.53 $27.07 1,413,454
2020-04-24 $27.76 $28.03 $27.50 $27.95 $26.52 2,234,833
2020-04-23 $27.67 $28.05 $27.54 $27.59 $26.18 2,326,817
2020-04-22 $27.64 $27.74 $27.41 $27.57 $26.16 2,626,134
2020-04-21 $27.35 $27.58 $27.07 $27.15 $25.76 3,195,650
2020-04-20 $28.00 $28.39 $27.85 $27.88 $26.46 2,263,867
2020-04-17 $28.14 $28.55 $27.98 $28.47 $27.02 1,450,800
2020-04-16 $27.58 $27.62 $27.16 $27.49 $26.09 2,870,800
2020-04-15 $27.65 $27.67 $27.26 $27.52 $26.12 5,371,181
2020-04-14 $28.22 $28.44 $27.97 $28.31 $26.86 2,044,288
2020-04-13 $28.17 $28.21 $27.40 $27.72 $26.31 2,789,258
2020-04-09 $28.02 $28.63 $27.92 $28.22 $26.78 3,776,649
2020-04-08 $26.84 $27.77 $26.62 $27.63 $26.22 2,247,378
2020-04-07 $27.43 $27.52 $26.53 $26.53 $25.18 4,152,497
2020-04-06 $25.83 $26.66 $25.74 $26.48 $25.13 3,340,424
2020-04-03 $25.22 $25.45 $24.62 $24.88 $23.61 2,675,035
2020-04-02 $24.59 $25.46 $24.55 $25.30 $24.01 3,213,122
2020-04-01 $24.91 $25.11 $24.44 $24.70 $23.44 4,052,843
2020-03-31 $26.17 $26.40 $25.71 $25.84 $24.52 3,193,902
2020-03-30 $25.70 $26.41 $25.47 $26.32 $24.98 7,416,281
2020-03-27 $25.53 $26.31 $25.23 $25.59 $24.28 5,021,663
2020-03-26 $25.04 $26.47 $25.02 $26.33 $24.99 7,230,475
2020-03-25 $24.38 $25.69 $23.88 $24.71 $23.45 5,318,494
2020-03-24 $23.27 $24.30 $23.18 $24.25 $23.01 5,026,973
2020-03-23 $22.93 $22.93 $21.77 $22.11 $20.98 4,958,296
2020-03-20 $24.52 $24.70 $23.19 $23.27 $21.86 5,465,836
2020-03-19 $24.19 $24.90 $23.45 $24.35 $22.88 2,993,946
2020-03-18 $24.44 $25.13 $23.15 $24.49 $23.01 3,797,975
2020-03-17 $24.99 $26.21 $24.26 $25.90 $24.33 4,709,272
2020-03-16 $24.71 $26.26 $23.97 $24.54 $23.06 3,434,444
2020-03-13 $26.94 $27.69 $25.49 $27.63 $25.96 5,269,068
2020-03-12 $26.24 $27.14 $25.36 $25.38 $23.85 10,134,548
2020-03-11 $28.90 $28.97 $27.88 $28.23 $26.52 3,246,577
2020-03-10 $29.50 $29.71 $28.22 $29.71 $27.91 5,619,151
2020-03-09 $28.74 $29.35 $27.75 $28.36 $26.64 6,916,693
2020-03-06 $30.48 $31.07 $30.27 $30.92 $29.05 1,780,022
2020-03-05 $31.72 $32.01 $31.18 $31.50 $29.60 1,863,050
2020-03-04 $31.90 $32.60 $31.62 $32.60 $30.63 2,321,748
2020-03-03 $32.15 $32.64 $30.97 $31.27 $29.38 3,636,685
2020-03-02 $30.95 $32.16 $30.60 $32.16 $30.22 5,189,085
2020-02-28 $30.34 $30.84 $29.89 $30.80 $28.94 9,894,773
2020-02-27 $32.13 $32.48 $31.22 $31.22 $29.33 4,717,988
2020-02-26 $33.04 $33.32 $32.60 $32.61 $30.64 2,493,046
2020-02-25 $34.07 $34.11 $32.80 $32.91 $30.92 3,022,899
2020-02-24 $34.19 $34.32 $33.89 $33.98 $31.93 1,415,653
2020-02-21 $35.08 $35.10 $34.92 $35.06 $32.94 946,340
2020-02-20 $35.16 $35.30 $34.94 $35.22 $33.09 1,290,864
2020-02-19 $35.23 $35.31 $35.19 $35.25 $33.12 516,447
2020-02-18 $35.20 $35.26 $34.99 $35.13 $33.01 658,459
2020-02-14 $35.32 $35.33 $35.15 $35.29 $33.16 693,451
2020-02-13 $35.22 $35.38 $35.15 $35.31 $33.17 684,236
2020-02-12 $35.34 $35.45 $35.28 $35.37 $33.23 677,431
2020-02-11 $35.20 $35.30 $35.14 $35.20 $33.07 1,308,717
2020-02-10 $34.88 $35.05 $34.85 $35.05 $32.93 1,044,976
2020-02-07 $35.05 $35.05 $34.89 $34.93 $32.82 1,223,584
2020-02-06 $35.26 $35.26 $35.10 $35.13 $33.01 834,897
2020-02-05 $34.79 $35.15 $34.79 $35.12 $33.00 1,484,348
2020-02-04 $34.45 $34.65 $34.45 $34.49 $32.40 748,198
2020-02-03 $34.13 $34.36 $34.06 $34.10 $32.04 1,339,893
2020-01-31 $34.45 $34.45 $33.87 $33.99 $31.93 1,187,087
2020-01-30 $34.25 $34.62 $34.14 $34.60 $32.51 1,114,926
2020-01-29 $34.74 $34.74 $34.46 $34.46 $32.38 1,822,458
2020-01-28 $34.54 $34.75 $34.49 $34.62 $32.53 5,018,957
2020-01-27 $34.40 $34.56 $34.32 $34.42 $32.34 689,647
2020-01-24 $35.26 $35.26 $34.74 $34.90 $32.79 953,775
2020-01-23 $35.15 $35.26 $34.96 $35.25 $33.12 921,252
2020-01-22 $35.32 $35.35 $35.21 $35.23 $33.10 804,664
2020-01-21 $35.26 $35.32 $35.18 $35.21 $33.08 821,831
2020-01-17 $35.37 $35.38 $35.31 $35.36 $33.22 922,938
2020-01-16 $35.17 $35.31 $35.16 $35.30 $33.17 1,380,323
2020-01-15 $34.97 $35.15 $34.92 $35.05 $32.93 1,102,391
2020-01-14 $34.93 $35.08 $34.89 $34.99 $32.87 1,415,647
2020-01-13 $34.89 $34.98 $34.80 $34.98 $32.86 889,017
2020-01-10 $35.00 $35.02 $34.80 $34.83 $32.72 555,875
2020-01-09 $34.97 $34.98 $34.85 $34.95 $32.84 2,866,688
2020-01-08 $34.72 $34.96 $34.69 $34.80 $32.70 1,225,310
2020-01-07 $34.75 $34.80 $34.64 $34.71 $32.61 20,951,350
2020-01-06 $34.57 $34.85 $34.56 $34.84 $32.73 1,812,543
2020-01-03 $34.70 $34.88 $34.66 $34.79 $32.69 2,020,268
2020-01-02 $35.07 $35.10 $34.86 $35.03 $32.91 2,969,094
2019-12-31 $34.75 $34.92 $34.72 $34.91 $32.80 1,014,592
2019-12-30 $34.99 $34.99 $34.75 $34.80 $32.70 860,634
2019-12-27 $35.03 $35.03 $34.90 $34.95 $32.84 578,414
2019-12-26 $34.92 $34.96 $34.86 $34.94 $32.83 638,129
2019-12-24 $34.91 $34.91 $34.84 $34.87 $32.76 314,037
2019-12-23 $34.94 $35.03 $34.85 $34.89 $32.78 700,090
2019-12-20 $35.07 $35.17 $35.04 $35.07 $32.75 3,545,977
2019-12-19 $34.88 $34.94 $34.85 $34.92 $32.61 2,360,482
2019-12-18 $34.91 $34.91 $34.82 $34.84 $32.54 719,423
2019-12-17 $34.87 $34.93 $34.83 $34.85 $32.54 877,049
2019-12-16 $34.81 $34.92 $34.76 $34.82 $32.52 588,932
2019-12-13 $34.58 $34.77 $34.42 $34.54 $32.26 898,518
2019-12-12 $34.20 $34.66 $34.17 $34.60 $32.31 1,463,833
2019-12-11 $34.13 $34.25 $34.12 $34.19 $31.93 694,547
2019-12-10 $34.13 $34.20 $33.99 $34.12 $31.86 807,417
2019-12-09 $34.21 $34.26 $34.12 $34.12 $31.86 609,532
2019-12-06 $34.15 $34.30 $34.15 $34.24 $31.98 794,749
2019-12-05 $33.87 $33.91 $33.73 $33.90 $31.66 650,729
2019-12-04 $33.67 $33.87 $33.63 $33.77 $31.54 500,423
2019-12-03 $33.50 $33.54 $33.29 $33.52 $31.30 824,363
2019-12-02 $34.15 $34.19 $33.83 $33.83 $31.59 1,226,301
2019-11-29 $34.17 $34.17 $34.05 $34.09 $31.83 367,490
2019-11-27 $34.15 $34.22 $34.09 $34.21 $31.95 635,882
2019-11-26 $34.11 $34.11 $34.00 $34.05 $31.80 825,015
2019-11-25 $33.97 $34.10 $33.96 $34.08 $31.83 720,006
2019-11-22 $33.83 $33.89 $33.74 $33.85 $31.61 695,887
2019-11-21 $33.80 $33.80 $33.64 $33.75 $31.52 908,576
2019-11-20 $33.84 $33.86 $33.57 $33.77 $31.54 1,045,272
2019-11-19 $34.10 $34.10 $33.85 $33.89 $31.65 967,944
2019-11-18 $33.97 $34.05 $33.92 $34.03 $31.78 1,540,742
2019-11-15 $33.92 $34.01 $33.81 $34.01 $31.76 1,423,260
2019-11-14 $33.70 $33.79 $33.61 $33.75 $31.52 2,686,263
2019-11-13 $33.62 $33.79 $33.54 $33.73 $31.50 1,860,836
2019-11-12 $33.77 $33.85 $33.65 $33.74 $31.51 1,719,498
2019-11-11 $33.63 $33.73 $33.59 $33.72 $31.49 898,335
2019-11-08 $33.69 $33.80 $33.53 $33.80 $31.56 791,888
2019-11-07 $33.75 $33.85 $33.65 $33.73 $31.50 1,571,914
2019-11-06 $33.56 $33.57 $33.43 $33.56 $31.34 1,215,681
2019-11-05 $33.53 $33.63 $33.48 $33.54 $31.32 5,854,386
2019-11-04 $33.49 $33.52 $33.43 $33.51 $31.29 2,769,326
2019-11-01 $33.00 $33.28 $33.00 $33.28 $31.08 1,219,526
2019-10-31 $32.91 $32.91 $32.60 $32.82 $30.65 2,038,578
2019-10-30 $32.95 $32.95 $32.72 $32.92 $30.74 1,245,809
2019-10-29 $32.89 $33.01 $32.86 $32.88 $30.71 3,805,982
2019-10-28 $32.93 $33.03 $32.90 $32.92 $30.74 934,223
2019-10-25 $32.62 $32.84 $32.60 $32.78 $30.61 554,378
2019-10-24 $32.74 $32.76 $32.51 $32.63 $30.47 649,358
2019-10-23 $32.55 $32.67 $32.53 $32.67 $30.51 1,101,448
2019-10-22 $32.55 $32.75 $32.51 $32.59 $30.43 632,404
2019-10-21 $32.38 $32.52 $32.38 $32.50 $30.35 798,702
2019-10-18 $32.16 $32.32 $32.12 $32.24 $30.11 359,536
2019-10-17 $32.24 $32.33 $32.13 $32.23 $30.10 809,868
2019-10-16 $32.13 $32.24 $32.10 $32.14 $30.01 665,295
2019-10-15 $32.01 $32.30 $31.96 $32.18 $30.05 524,116
2019-10-14 $31.83 $31.93 $31.81 $31.87 $29.76 370,219
2019-10-11 $31.83 $32.16 $31.83 $31.89 $29.78 863,771
2019-10-10 $31.26 $31.61 $31.25 $31.50 $29.42 650,234
2019-10-09 $31.22 $31.35 $31.12 $31.24 $29.17 675,257
2019-10-08 $31.22 $31.30 $30.96 $30.96 $28.91 900,769
2019-10-07 $31.53 $31.72 $31.44 $31.45 $29.37 833,323
2019-10-04 $31.26 $31.60 $31.25 $31.60 $29.51 565,227
2019-10-03 $30.95 $31.14 $30.59 $31.13 $29.07 1,588,157
2019-10-02 $31.35 $31.35 $30.85 $30.97 $28.92 1,261,599
2019-10-01 $32.09 $32.16 $31.51 $31.52 $29.43 1,824,171
2019-09-30 $31.88 $32.04 $31.88 $31.96 $29.85 990,242
2019-09-27 $31.97 $32.01 $31.65 $31.80 $29.70 967,423
2019-09-26 $32.00 $32.00 $31.76 $31.89 $29.78 784,143
2019-09-25 $31.84 $32.03 $31.74 $32.00 $29.88 549,220
2019-09-24 $32.16 $32.19 $31.70 $31.79 $29.69 696,584
2019-09-23 $31.92 $32.12 $31.87 $32.05 $29.93 409,123
2019-09-20 $32.38 $32.47 $32.17 $32.20 $29.89 833,600
2019-09-19 $32.47 $32.53 $32.30 $32.34 $30.02 1,835,815
2019-09-18 $32.35 $32.44 $32.16 $32.44 $30.11 836,557
2019-09-17 $32.32 $32.41 $32.24 $32.40 $30.07 12,449,218
2019-09-16 $32.35 $32.41 $32.28 $32.39 $30.06 493,281
2019-09-13 $32.51 $32.56 $32.40 $32.43 $30.10 826,852
2019-09-12 $32.46 $32.54 $32.29 $32.43 $30.10 864,711
2019-09-11 $32.17 $32.41 $32.04 $32.41 $30.08 668,516
2019-09-10 $31.89 $32.13 $31.86 $32.13 $29.82 685,874
2019-09-09 $31.78 $31.96 $31.77 $31.92 $29.63 613,961
2019-09-06 $31.64 $31.71 $31.56 $31.65 $29.38 526,224
2019-09-05 $31.48 $31.74 $31.48 $31.59 $29.32 575,097
2019-09-04 $31.07 $31.18 $31.00 $31.17 $28.93 331,019
2019-09-03 $30.77 $30.82 $30.55 $30.80 $28.59 1,218,739
2019-08-30 $31.07 $31.15 $30.90 $30.96 $28.74 528,330
2019-08-29 $30.82 $30.98 $30.72 $30.93 $28.71 576,765
2019-08-28 $30.19 $30.54 $30.14 $30.53 $28.34 403,531
2019-08-27 $30.59 $30.63 $30.18 $30.23 $28.06 554,961
2019-08-26 $30.38 $30.46 $30.24 $30.45 $28.26 527,803
2019-08-23 $30.76 $30.94 $29.99 $30.12 $27.96 818,697
2019-08-22 $30.99 $31.12 $30.79 $30.96 $28.74 407,313
2019-08-21 $30.96 $30.98 $30.87 $30.93 $28.71 619,872
2019-08-20 $30.92 $30.93 $30.69 $30.69 $28.49 422,834
2019-08-19 $30.96 $31.05 $30.91 $30.95 $28.73 401,469
2019-08-16 $30.26 $30.66 $30.26 $30.61 $28.41 869,126
2019-08-15 $30.17 $30.22 $29.85 $30.08 $27.92 860,146
2019-08-14 $30.50 $30.53 $30.04 $30.06 $27.90 585,407
2019-08-13 $30.53 $31.21 $30.47 $30.98 $28.76 541,439
2019-08-12 $30.72 $30.78 $30.43 $30.53 $28.34 1,080,518
2019-08-09 $31.01 $31.05 $30.71 $30.92 $28.70 472,414
2019-08-08 $30.73 $31.13 $30.69 $31.11 $28.88 456,326
2019-08-07 $30.27 $30.66 $29.97 $30.57 $28.38 818,269
2019-08-06 $30.47 $30.63 $30.19 $30.62 $28.42 3,140,024
2019-08-05 $30.75 $30.75 $30.03 $30.24 $28.07 1,366,690
2019-08-02 $31.31 $31.32 $30.97 $31.19 $28.95 1,791,997
2019-08-01 $31.84 $32.11 $31.31 $31.40 $29.15 983,395
2019-07-31 $32.15 $32.20 $31.63 $31.81 $29.53 638,262
2019-07-30 $31.96 $32.11 $31.92 $32.10 $29.80 305,211
2019-07-29 $32.15 $32.19 $32.10 $32.11 $29.81 729,649
2019-07-26 $32.03 $32.17 $31.96 $32.15 $29.84 1,150,854
2019-07-25 $32.12 $32.12 $31.91 $31.98 $29.68 307,386
2019-07-24 $31.89 $32.13 $31.88 $32.13 $29.82 300,266
2019-07-23 $31.80 $31.96 $31.75 $31.94 $29.65 501,670
2019-07-22 $31.67 $31.70 $31.57 $31.68 $29.41 448,053
2019-07-19 $31.85 $31.86 $31.59 $31.61 $29.34 370,591
2019-07-18 $31.58 $31.82 $31.57 $31.78 $29.50 329,260
2019-07-17 $31.87 $31.87 $31.63 $31.63 $29.36 334,769
2019-07-16 $31.95 $31.99 $31.86 $31.88 $29.59 401,925
2019-07-15 $32.03 $32.04 $31.91 $31.96 $29.67 645,901
2019-07-12 $31.83 $32.00 $31.83 $32.00 $29.70 297,194
2019-07-11 $31.72 $31.80 $31.65 $31.75 $29.47 454,918
2019-07-10 $31.68 $31.79 $31.59 $31.65 $29.38 353,744
2019-07-09 $31.45 $31.61 $31.43 $31.59 $29.32 419,838
2019-07-08 $31.61 $31.67 $31.52 $31.57 $29.30 423,170
2019-07-05 $31.67 $31.77 $31.51 $31.75 $29.47 397,583
2019-07-03 $31.62 $31.77 $31.60 $31.77 $29.49 964,163
2019-07-02 $31.51 $31.55 $31.37 $31.54 $29.28 846,210
2019-07-01 $31.64 $31.70 $31.38 $31.52 $29.26 1,464,394
2019-06-28 $31.19 $31.31 $31.14 $31.28 $29.03 1,165,138
2019-06-27 $31.00 $31.10 $30.97 $31.05 $28.82 533,180
2019-06-26 $31.01 $31.05 $30.90 $30.90 $28.68 376,668
2019-06-25 $31.12 $31.12 $30.88 $30.90 $28.68 1,222,197
2019-06-24 $31.20 $31.22 $31.07 $31.08 $28.85 1,195,957
2019-06-21 $31.42 $31.53 $31.36 $31.40 $28.96 1,044,797
2019-06-20 $31.42 $31.47 $31.17 $31.43 $28.99 1,092,455
2019-06-19 $31.13 $31.22 $31.05 $31.12 $28.70 571,188
2019-06-18 $30.93 $31.24 $30.89 $31.11 $28.69 477,099
2019-06-17 $30.82 $30.87 $30.74 $30.77 $28.38 287,080
2019-06-14 $30.83 $30.89 $30.70 $30.81 $28.41 696,703
2019-06-13 $30.79 $30.90 $30.76 $30.87 $28.47 1,057,497
2019-06-12 $30.75 $30.78 $30.64 $30.68 $28.29 1,437,700
2019-06-11 $30.91 $30.98 $30.72 $30.76 $28.37 360,016
2019-06-10 $30.77 $30.92 $30.73 $30.73 $28.34 540,440
2019-06-07 $30.44 $30.70 $30.44 $30.56 $28.18 692,075
2019-06-06 $30.22 $30.45 $30.14 $30.37 $28.01 558,905
2019-06-05 $30.19 $30.19 $29.93 $30.17 $27.82 543,574
2019-06-04 $29.62 $30.02 $29.60 $30.00 $27.67 1,242,950
2019-06-03 $29.18 $29.45 $29.16 $29.31 $27.03 2,670,695
2019-05-31 $29.22 $29.30 $29.12 $29.12 $26.85 822,577
2019-05-30 $29.58 $29.69 $29.39 $29.51 $27.21 674,897
2019-05-29 $29.51 $29.61 $29.32 $29.53 $27.23 909,510
2019-05-28 $30.08 $30.12 $29.67 $29.67 $27.36 1,702,209
2019-05-24 $30.13 $30.18 $29.96 $30.05 $27.71 324,474
2019-05-23 $30.07 $30.07 $29.80 $30.00 $27.67 641,253
2019-05-22 $30.42 $30.49 $30.32 $30.36 $28.00 286,666
2019-05-21 $30.41 $30.59 $30.38 $30.54 $28.16 354,008
2019-05-20 $30.24 $30.40 $30.16 $30.26 $27.91 409,763
2019-05-17 $30.33 $30.68 $30.32 $30.43 $28.06 532,741
2019-05-16 $30.47 $30.76 $30.47 $30.58 $28.20 292,034
2019-05-15 $30.14 $30.48 $30.07 $30.38 $28.02 345,160
2019-05-14 $30.16 $30.51 $30.14 $30.33 $27.97 453,916
2019-05-13 $30.28 $30.32 $29.94 $30.05 $27.71 551,821
2019-05-10 $30.62 $30.93 $30.23 $30.86 $28.46 586,826
2019-05-09 $30.56 $30.80 $30.36 $30.74 $28.35 700,488
2019-05-08 $30.84 $31.02 $30.75 $30.81 $28.41 561,831
2019-05-07 $31.12 $31.15 $30.67 $30.87 $28.47 747,581
2019-05-06 $31.05 $31.44 $31.02 $31.40 $28.96 418,313
2019-05-03 $31.45 $31.58 $31.40 $31.55 $29.10 268,702
2019-05-02 $31.37 $31.47 $31.15 $31.31 $28.87 573,489
2019-05-01 $31.65 $31.71 $31.37 $31.37 $28.93 523,769
2019-04-30 $31.47 $31.55 $31.27 $31.51 $29.06 1,572,518
2019-04-29 $31.40 $31.55 $31.40 $31.46 $29.01 450,812
2019-04-26 $31.21 $31.38 $31.19 $31.38 $28.94 339,739
2019-04-25 $31.27 $31.33 $31.10 $31.22 $28.79 370,061
2019-04-24 $31.45 $31.46 $31.35 $31.40 $28.96 367,153
2019-04-23 $31.28 $31.51 $31.25 $31.48 $29.03 289,027
2019-04-22 $31.22 $31.27 $31.18 $31.25 $28.82 309,480
2019-04-18 $31.33 $31.33 $31.18 $31.28 $28.85 353,913
2019-04-17 $31.36 $31.36 $31.18 $31.25 $28.82 377,515
2019-04-16 $31.27 $31.28 $31.16 $31.26 $28.83 361,333
2019-04-15 $31.20 $31.22 $31.09 $31.18 $28.75 1,020,546
2019-04-12 $31.21 $31.30 $31.07 $31.19 $28.76 279,972
2019-04-11 $31.04 $31.09 $30.93 $31.00 $28.59 399,662
2019-04-10 $30.93 $30.99 $30.85 $30.98 $28.57 223,874
2019-04-09 $31.00 $31.01 $30.82 $30.88 $28.48 790,315
2019-04-08 $31.00 $31.11 $30.95 $31.11 $28.69 299,148
2019-04-05 $30.93 $31.05 $30.89 $31.03 $28.62 460,845
2019-04-04 $30.75 $30.88 $30.74 $30.87 $28.47 1,181,478
2019-04-03 $30.76 $30.84 $30.62 $30.71 $28.32 786,991
2019-04-02 $30.67 $30.69 $30.55 $30.65 $28.27 775,957
2019-04-01 $30.49 $30.69 $30.45 $30.67 $28.28 1,978,934
2019-03-29 $30.26 $30.29 $30.12 $30.28 $27.92 526,087
2019-03-28 $30.01 $30.11 $29.88 $30.08 $27.74 505,021
2019-03-27 $30.08 $30.14 $29.80 $29.94 $27.61 619,529
2019-03-26 $30.03 $30.19 $29.91 $30.04 $27.70 397,689
2019-03-25 $29.93 $30.02 $29.71 $29.85 $27.53 680,284
2019-03-22 $30.37 $30.44 $29.92 $29.93 $27.60 517,890
2019-03-21 $30.15 $30.62 $30.15 $30.55 $28.17 372,482
2019-03-20 $30.41 $30.47 $30.17 $30.22 $27.87 500,332
2019-03-19 $30.67 $30.74 $30.38 $30.47 $28.10 806,353
2019-03-18 $30.39 $30.56 $30.39 $30.55 $28.17 649,172
2019-03-15 $30.48 $30.61 $30.44 $30.52 $27.99 676,869
2019-03-14 $30.41 $30.47 $30.34 $30.39 $27.87 374,328
2019-03-13 $30.28 $30.47 $30.26 $30.36 $27.84 465,695
2019-03-12 $30.14 $30.26 $30.13 $30.17 $27.66 2,050,047
2019-03-11 $29.78 $30.09 $29.76 $30.07 $27.57 1,104,974
2019-03-08 $29.47 $29.66 $29.43 $29.66 $27.20 561,024
2019-03-07 $29.87 $29.87 $29.57 $29.67 $27.21 636,894
2019-03-06 $30.10 $30.13 $29.86 $29.88 $27.40 531,275
2019-03-05 $30.20 $30.20 $30.01 $30.11 $27.61 867,550
2019-03-04 $30.43 $30.46 $29.92 $30.18 $27.67 420,490
2019-03-01 $30.34 $30.41 $30.15 $30.32 $27.80 986,341
2019-02-28 $30.27 $30.27 $30.12 $30.12 $27.62 388,941
2019-02-27 $30.29 $30.34 $30.17 $30.28 $27.77 617,670
2019-02-26 $30.37 $30.47 $30.33 $30.35 $27.83 527,678
2019-02-25 $30.51 $30.60 $30.40 $30.40 $27.88 676,850
2019-02-22 $30.30 $30.37 $30.24 $30.35 $27.83 1,841,383
2019-02-21 $30.35 $30.35 $30.14 $30.24 $27.73 655,802
2019-02-20 $30.27 $30.45 $30.26 $30.41 $27.88 840,655
2019-02-19 $30.15 $30.38 $30.13 $30.31 $27.79 1,729,494
2019-02-15 $30.05 $30.22 $30.03 $30.21 $27.70 379,931
2019-02-14 $29.80 $29.97 $29.69 $29.83 $27.35 580,214
2019-02-13 $29.92 $30.05 $29.89 $29.94 $27.45 2,362,777
2019-02-12 $29.64 $29.88 $29.64 $29.82 $27.34 8,456,390
2019-02-11 $29.53 $29.54 $29.41 $29.47 $27.02 469,586
2019-02-08 $29.38 $29.45 $29.16 $29.45 $27.00 794,700
2019-02-07 $29.62 $29.66 $29.30 $29.50 $27.05 1,358,888
2019-02-06 $29.72 $29.82 $29.71 $29.77 $27.30 860,517
2019-02-05 $29.75 $29.81 $29.65 $29.78 $27.31 1,714,602
2019-02-04 $29.53 $29.70 $29.41 $29.70 $27.23 1,069,128
2019-02-01 $29.55 $29.64 $29.42 $29.53 $27.08 1,568,004
2019-01-31 $29.27 $29.52 $29.19 $29.48 $27.03 1,625,460
2019-01-30 $29.13 $29.44 $28.97 $29.32 $26.88 1,895,847
2019-01-29 $28.94 $29.06 $28.88 $28.95 $26.55 9,615,247
2019-01-28 $28.82 $28.92 $28.68 $28.90 $26.50 1,904,522
2019-01-25 $28.97 $29.15 $28.97 $29.06 $26.65 1,646,443
2019-01-24 $28.65 $28.82 $28.60 $28.75 $26.36 1,045,398
2019-01-23 $28.80 $28.87 $28.43 $28.70 $26.32 1,157,258
2019-01-22 $28.88 $28.90 $28.49 $28.66 $26.28 7,597,037
2019-01-18 $28.85 $29.09 $28.75 $29.04 $26.63 1,475,449
2019-01-17 $28.29 $28.72 $28.29 $28.63 $26.25 1,061,034
2019-01-16 $28.30 $28.52 $28.28 $28.39 $26.03 1,030,907
2019-01-15 $28.05 $28.28 $28.03 $28.25 $25.90 839,861
2019-01-14 $27.94 $28.13 $27.90 $28.05 $25.72 746,576
2019-01-11 $28.01 $28.17 $27.93 $28.14 $25.80 1,493,620
2019-01-10 $27.83 $28.15 $27.77 $28.13 $25.79 1,395,954
2019-01-09 $27.97 $28.12 $27.82 $28.00 $25.67 2,707,464
2019-01-08 $27.93 $27.95 $27.64 $27.88 $25.56 1,010,105
2019-01-07 $27.50 $27.84 $27.35 $27.66 $25.36 1,095,386
2019-01-04 $27.00 $27.53 $26.96 $27.46 $25.18 3,366,676
2019-01-03 $27.05 $27.05 $26.58 $26.61 $24.40 2,827,160
2019-01-02 $26.77 $27.35 $26.73 $27.27 $25.01 3,470,153
2018-12-31 $27.11 $27.18 $26.88 $27.16 $24.90 3,852,855
2018-12-28 $27.11 $27.30 $26.84 $26.95 $24.71 3,939,602
2018-12-27 $26.43 $26.97 $26.02 $26.97 $24.73 3,001,984
2018-12-26 $25.76 $26.75 $25.44 $26.73 $24.51 5,489,355
2018-12-24 $26.19 $26.20 $25.58 $25.59 $23.46 2,135,632
2018-12-21 $27.00 $27.40 $26.45 $26.52 $24.11 2,846,282
2018-12-20 $27.18 $27.37 $26.68 $26.90 $24.46 6,098,596
2018-12-19 $27.67 $28.13 $27.16 $27.31 $24.83 2,189,300
2018-12-18 $28.02 $28.08 $27.50 $27.65 $25.14 11,047,571
2018-12-17 $28.27 $28.36 $27.65 $27.82 $25.29 1,253,266
2018-12-14 $28.54 $28.66 $28.26 $28.33 $25.76 985,274
2018-12-13 $28.88 $28.93 $28.63 $28.76 $26.15 823,431
2018-12-12 $28.99 $29.12 $28.76 $28.78 $26.17 1,237,338
2018-12-11 $29.10 $29.17 $28.56 $28.71 $26.10 1,880,285
2018-12-10 $28.90 $28.90 $28.20 $28.77 $26.16 1,041,065
2018-12-07 $29.43 $29.60 $28.79 $28.91 $26.28 1,013,276
2018-12-06 $29.22 $29.42 $28.70 $29.41 $26.74 1,619,762
2018-12-04 $30.43 $30.45 $29.54 $29.61 $26.92 1,462,139
2018-12-03 $30.58 $30.58 $30.24 $30.47 $27.70 783,896
2018-11-30 $29.97 $30.25 $29.95 $30.24 $27.49 700,888
2018-11-29 $29.98 $30.19 $29.90 $30.03 $27.30 1,319,213
2018-11-28 $29.71 $30.09 $29.54 $30.09 $27.36 1,041,494
2018-11-27 $29.39 $29.63 $29.39 $29.62 $26.93 5,248,974
2018-11-26 $29.39 $29.57 $29.36 $29.54 $26.86 834,625
2018-11-23 $29.18 $29.30 $29.09 $29.17 $26.52 198,547
2018-11-21 $29.41 $29.58 $29.37 $29.38 $26.71 790,983
2018-11-20 $29.63 $29.75 $29.22 $29.30 $26.64 989,493
2018-11-19 $30.01 $30.11 $29.77 $29.93 $27.21 397,002
2018-11-16 $29.88 $30.15 $29.84 $30.05 $27.32 936,924
2018-11-15 $29.57 $29.96 $29.37 $29.93 $27.21 1,214,201
2018-11-14 $30.09 $30.13 $29.49 $29.70 $27.00 434,784
2018-11-13 $30.00 $30.17 $29.81 $29.90 $27.18 1,100,272
2018-11-12 $30.34 $30.34 $29.89 $29.94 $27.22 651,942
2018-11-09 $30.41 $30.46 $30.20 $30.34 $27.58 564,529
2018-11-08 $30.49 $30.66 $30.43 $30.54 $27.77 766,368
2018-11-07 $30.41 $30.61 $30.20 $30.60 $27.82 924,634
2018-11-06 $29.98 $30.17 $29.95 $30.16 $27.42 5,880,688
2018-11-05 $29.74 $30.04 $29.74 $29.98 $27.26 2,587,325
2018-11-02 $29.91 $29.94 $29.39 $29.64 $26.95 2,095,542
2018-11-01 $29.58 $29.72 $29.50 $29.70 $27.00 5,150,106
2018-10-31 $29.56 $29.73 $29.44 $29.45 $26.77 563,366
2018-10-30 $28.91 $29.38 $28.91 $29.35 $26.68 876,985
2018-10-29 $29.09 $29.33 $28.54 $28.87 $26.25 1,035,979
2018-10-26 $28.96 $29.07 $28.54 $28.77 $26.16 799,885
2018-10-25 $29.07 $29.37 $28.94 $29.17 $26.52 2,526,018
2018-10-24 $29.60 $29.61 $28.83 $28.88 $26.26 1,274,913
2018-10-23 $29.46 $29.77 $29.21 $29.61 $26.92 897,789
2018-10-22 $30.13 $30.16 $29.75 $29.78 $27.07 322,897
2018-10-19 $30.06 $30.30 $30.03 $30.09 $27.36 265,038
2018-10-18 $30.21 $30.39 $29.90 $30.04 $27.31 424,478
2018-10-17 $30.23 $30.41 $30.02 $30.30 $27.55 571,348
2018-10-16 $29.97 $30.31 $29.91 $30.27 $27.52 313,417
2018-10-15 $29.83 $30.08 $29.82 $29.82 $27.11 833,669
2018-10-12 $30.06 $30.06 $29.54 $29.88 $27.17 999,234
2018-10-11 $30.42 $30.48 $29.58 $29.73 $27.03 2,050,300
2018-10-10 $31.25 $31.34 $30.49 $30.50 $27.73 1,053,400
2018-10-09 $31.34 $31.40 $31.20 $31.29 $28.45 350,175
2018-10-08 $31.18 $31.41 $31.16 $31.39 $28.54 502,231
2018-10-05 $31.34 $31.40 $31.12 $31.21 $28.38 10,678,722
2018-10-04 $31.28 $31.37 $31.12 $31.30 $28.46 327,915
2018-10-03 $31.43 $31.45 $31.28 $31.32 $28.48 761,917
2018-10-02 $31.26 $31.36 $31.17 $31.31 $28.47 459,695
2018-10-01 $31.25 $31.35 $31.17 $31.24 $28.40 821,274
2018-09-28 $31.09 $31.20 $31.05 $31.12 $28.29 309,892
2018-09-27 $31.19 $31.31 $31.11 $31.15 $28.32 387,234
2018-09-26 $31.35 $31.40 $31.12 $31.15 $28.32 653,229
2018-09-25 $31.51 $31.51 $31.29 $31.32 $28.48 323,743
2018-09-24 $31.65 $31.66 $31.38 $31.43 $28.58 405,328
2018-09-21 $31.96 $31.96 $31.87 $31.88 $28.78 374,872
2018-09-20 $31.75 $31.88 $31.73 $31.85 $28.75 226,124
2018-09-19 $31.53 $31.72 $31.53 $31.64 $28.56 305,070
2018-09-18 $31.47 $31.59 $31.39 $31.54 $28.47 648,477
2018-09-17 $31.43 $31.49 $31.37 $31.40 $28.35 323,579
2018-09-14 $31.39 $31.43 $31.32 $31.41 $28.35 600,084
2018-09-13 $31.38 $31.41 $31.27 $31.37 $28.32 279,355
2018-09-12 $31.29 $31.37 $31.25 $31.29 $28.25 264,289
2018-09-11 $31.18 $31.32 $31.10 $31.25 $28.21 268,620
2018-09-10 $31.28 $31.36 $31.22 $31.23 $28.19 178,304
2018-09-07 $31.12 $31.22 $31.06 $31.15 $28.12 275,147
2018-09-06 $31.31 $31.35 $31.15 $31.24 $28.20 171,516
2018-09-05 $31.13 $31.31 $31.07 $31.31 $28.26 493,546
2018-09-04 $31.20 $31.23 $31.07 $31.16 $28.13 1,348,495
2018-08-31 $31.20 $31.26 $31.09 $31.22 $28.18 218,999
2018-08-30 $31.39 $31.39 $31.20 $31.25 $28.21 451,941
2018-08-29 $31.40 $31.48 $31.30 $31.43 $28.37 1,602,884
2018-08-28 $31.45 $31.45 $31.33 $31.35 $28.30 278,691
2018-08-27 $31.30 $31.42 $31.29 $31.39 $28.34 205,577
2018-08-24 $31.12 $31.22 $31.10 $31.17 $28.14 220,779
2018-08-23 $31.12 $31.13 $31.01 $31.05 $28.03 388,838
2018-08-22 $31.21 $31.22 $31.13 $31.14 $28.11 443,019
2018-08-21 $31.20 $31.32 $31.20 $31.21 $28.17 354,475
2018-08-20 $31.09 $31.16 $31.05 $31.14 $28.11 235,954
2018-08-17 $30.84 $31.08 $30.84 $31.02 $28.00 188,451
2018-08-16 $30.70 $30.92 $30.70 $30.87 $27.87 147,911
2018-08-15 $30.58 $30.60 $30.37 $30.51 $27.54 205,923
2018-08-14 $30.62 $30.77 $30.62 $30.72 $27.73 151,731
2018-08-13 $30.70 $30.73 $30.48 $30.51 $27.54 251,588
2018-08-10 $30.74 $30.77 $30.62 $30.70 $27.71 243,744
2018-08-09 $31.02 $31.02 $30.88 $30.89 $27.89 223,423
2018-08-08 $31.02 $31.02 $30.93 $30.98 $27.97 207,477
2018-08-07 $31.00 $31.10 $30.97 $31.03 $28.01 277,359
2018-08-06 $30.87 $31.00 $30.83 $30.94 $27.93 120,916
2018-08-03 $30.68 $30.86 $30.66 $30.86 $27.86 130,466
2018-08-02 $30.49 $30.67 $30.42 $30.65 $27.67 346,331
2018-08-01 $30.79 $30.79 $30.58 $30.62 $27.64 586,507
2018-07-31 $30.82 $30.87 $30.75 $30.81 $27.81 323,843
2018-07-30 $30.69 $30.81 $30.69 $30.71 $27.72 253,044
2018-07-27 $30.68 $30.74 $30.57 $30.65 $27.67 178,148
2018-07-26 $30.64 $30.78 $30.64 $30.71 $27.72 258,851
2018-07-25 $30.39 $30.59 $30.33 $30.54 $27.57 307,853
2018-07-24 $30.38 $30.49 $30.33 $30.41 $27.45 2,536,716
2018-07-23 $30.22 $30.31 $30.17 $30.27 $27.33 194,487
2018-07-20 $30.23 $30.27 $30.19 $30.22 $27.28 223,914
2018-07-19 $30.34 $30.37 $30.22 $30.29 $27.34 664,739
2018-07-18 $30.28 $30.40 $30.25 $30.38 $27.42 259,548
2018-07-17 $30.20 $30.33 $30.18 $30.27 $27.33 192,449
2018-07-16 $30.22 $30.25 $30.13 $30.24 $27.30 374,682
2018-07-13 $30.17 $30.27 $30.12 $30.22 $27.28 253,768
2018-07-12 $30.21 $30.25 $30.11 $30.19 $27.25 489,444
2018-07-11 $30.22 $30.22 $30.03 $30.07 $27.14 263,363
2018-07-10 $30.30 $30.37 $30.27 $30.35 $27.40 251,975
2018-07-09 $30.05 $30.26 $30.05 $30.23 $27.29 185,395
2018-07-06 $29.74 $30.01 $29.70 $29.94 $27.03 243,113
2018-07-05 $29.73 $29.78 $29.59 $29.78 $26.88 149,714
2018-07-03 $29.71 $29.80 $29.55 $29.59 $26.71 98,388
2018-07-02 $29.47 $29.61 $29.39 $29.60 $26.72 199,413
2018-06-29 $29.73 $29.90 $29.61 $29.63 $26.75 189,265
2018-06-28 $29.47 $29.67 $29.38 $29.60 $26.72 190,103
2018-06-27 $29.67 $29.86 $29.47 $29.49 $26.62 184,852
2018-06-26 $29.65 $29.70 $29.50 $29.61 $26.73 381,586
2018-06-25 $29.74 $29.77 $29.41 $29.58 $26.70 303,240
2018-06-22 $29.90 $29.98 $29.83 $29.85 $26.95 230,129
2018-06-21 $29.85 $29.85 $29.63 $29.69 $26.80 581,395
2018-06-20 $29.94 $29.98 $29.80 $29.86 $26.96 171,514
2018-06-19 $29.69 $29.89 $29.66 $29.85 $26.95 398,095
2018-06-18 $29.88 $29.96 $29.82 $29.94 $27.03 704,303
2018-06-15 $30.19 $30.25 $29.98 $30.23 $27.12 251,156
2018-06-14 $30.32 $30.35 $30.20 $30.23 $27.12 224,034
2018-06-13 $30.43 $30.43 $30.25 $30.25 $27.14 220,970
2018-06-12 $30.48 $30.50 $30.33 $30.39 $27.26 168,667
2018-06-11 $30.40 $30.51 $30.40 $30.43 $27.30 147,029
2018-06-08 $30.27 $30.38 $30.20 $30.38 $27.25 128,602
2018-06-07 $30.21 $30.33 $30.20 $30.27 $27.15 233,068
2018-06-06 $29.97 $30.14 $29.89 $30.14 $27.04 256,707
2018-06-05 $29.89 $29.92 $29.78 $29.87 $26.79 247,638
2018-06-04 $29.94 $30.02 $29.85 $29.89 $26.81 118,799
2018-06-01 $29.79 $29.88 $29.78 $29.84 $26.77 122,847
2018-05-31 $29.83 $29.88 $29.56 $29.62 $26.57 214,493
2018-05-30 $29.59 $29.94 $29.59 $29.87 $26.79 156,737
2018-05-29 $29.66 $29.68 $29.26 $29.40 $26.37 195,643
2018-05-25 $29.90 $29.90 $29.76 $29.85 $26.78 167,167
2018-05-24 $30.03 $30.06 $29.80 $30.00 $26.91 208,919
2018-05-23 $30.02 $30.11 $29.92 $30.11 $27.01 535,774
2018-05-22 $30.23 $30.34 $30.12 $30.14 $27.04 169,086
2018-05-21 $30.12 $30.24 $30.12 $30.19 $27.08 132,099
2018-05-18 $30.10 $30.11 $29.96 $29.98 $26.89 150,209
2018-05-17 $30.07 $30.22 $30.01 $30.12 $27.02 203,832
2018-05-16 $29.96 $30.14 $29.96 $30.07 $26.97 672,822
2018-05-15 $29.93 $30.00 $29.85 $29.94 $26.86 3,182,936
2018-05-14 $30.09 $30.17 $30.01 $30.07 $26.97 228,974
2018-05-11 $29.98 $30.09 $29.93 $30.02 $26.93 236,078
2018-05-10 $29.76 $29.99 $29.73 $29.94 $26.86 240,339
2018-05-09 $29.50 $29.72 $29.46 $29.67 $26.61 223,648
2018-05-08 $29.39 $29.42 $29.21 $29.38 $26.35 231,230
2018-05-07 $29.48 $29.54 $29.33 $29.40 $26.37 1,679,638
2018-05-04 $28.95 $29.46 $28.90 $29.38 $26.35 204,220
2018-05-03 $29.12 $29.13 $28.71 $29.04 $26.05 496,919
2018-05-02 $29.39 $29.44 $29.15 $29.20 $26.19 235,038
2018-05-01 $29.43 $29.55 $29.18 $29.45 $26.42 324,806
2018-04-30 $29.90 $29.95 $29.54 $29.54 $26.50 143,594
2018-04-27 $29.72 $29.88 $29.66 $29.83 $26.76 154,287
2018-04-26 $29.70 $29.87 $29.62 $29.78 $26.71 288,383
2018-04-25 $29.58 $29.72 $29.36 $29.67 $26.61 322,309
2018-04-24 $29.96 $30.00 $29.40 $29.55 $26.51 2,549,096
2018-04-23 $29.81 $29.84 $29.67 $29.80 $26.73 2,526,483
2018-04-20 $29.95 $29.95 $29.64 $29.74 $26.68 290,945
2018-04-19 $29.93 $30.01 $29.78 $29.91 $26.83 208,670
2018-04-18 $30.08 $30.17 $29.99 $29.99 $26.90 214,622
2018-04-17 $30.00 $30.07 $29.95 $29.99 $26.90 294,053
2018-04-16 $29.82 $29.97 $29.71 $29.85 $26.78 409,199
2018-04-13 $29.87 $29.87 $29.50 $29.61 $26.56 239,019
2018-04-12 $29.62 $29.81 $29.60 $29.69 $26.63 766,864
2018-04-11 $29.45 $29.63 $29.41 $29.47 $26.44 281,424
2018-04-10 $29.55 $29.73 $29.43 $29.63 $26.58 660,391
2018-04-09 $29.27 $29.60 $29.16 $29.17 $26.17 317,878
2018-04-06 $29.47 $29.61 $28.87 $29.10 $26.10 521,642
2018-04-05 $29.59 $29.79 $29.53 $29.68 $26.62 6,198,828
2018-04-04 $28.77 $29.51 $28.75 $29.47 $26.44 1,575,037
2018-04-03 $28.92 $29.19 $28.74 $29.15 $26.15 691,283
2018-04-02 $29.35 $29.38 $28.45 $28.77 $25.81 806,651
2018-03-29 $29.19 $29.52 $29.14 $29.40 $26.37 254,711
2018-03-28 $29.09 $29.28 $28.97 $29.05 $26.06 438,077
2018-03-27 $29.39 $29.56 $28.87 $29.04 $26.05 363,734
2018-03-26 $29.06 $29.35 $28.84 $29.31 $26.29 370,263
2018-03-23 $29.32 $29.32 $28.63 $28.67 $25.72 482,191
2018-03-22 $29.72 $29.79 $29.20 $29.24 $26.23 416,656
2018-03-21 $29.91 $30.19 $29.87 $29.95 $26.87 183,706
2018-03-20 $29.97 $30.05 $29.85 $29.90 $26.82 1,461,459
2018-03-19 $30.23 $30.23 $29.74 $29.92 $26.84 425,408
2018-03-16 $30.38 $30.58 $30.38 $30.42 $27.13 301,067
2018-03-15 $30.49 $30.53 $30.30 $30.35 $27.07 423,522
2018-03-14 $30.75 $30.80 $30.34 $30.38 $27.09 993,508
2018-03-13 $30.90 $30.98 $30.56 $30.63 $27.32 317,481
2018-03-12 $30.86 $30.97 $30.75 $30.79 $27.46 182,828
2018-03-09 $30.55 $30.86 $30.49 $30.86 $27.52 203,703
2018-03-08 $30.33 $30.38 $30.16 $30.36 $27.08 160,430
2018-03-07 $30.04 $30.29 $30.00 $30.25 $26.98 145,413
2018-03-06 $30.41 $30.46 $30.19 $30.37 $27.09 404,994
2018-03-05 $29.80 $30.38 $29.80 $30.31 $27.03 230,020
2018-03-02 $29.64 $30.01 $29.56 $29.96 $26.72 211,638
2018-03-01 $30.18 $30.40 $29.69 $29.85 $26.62 249,507
2018-02-28 $30.70 $30.75 $30.17 $30.17 $26.91 274,352
2018-02-27 $31.02 $31.12 $30.59 $30.59 $27.28 6,207,482
2018-02-26 $30.81 $31.01 $30.68 $31.00 $27.65 179,395
2018-02-23 $30.34 $30.66 $30.31 $30.66 $27.34 146,597
2018-02-22 $30.29 $30.54 $30.12 $30.17 $26.91 174,480
2018-02-21 $30.41 $30.66 $30.17 $30.20 $26.93 813,760
2018-02-20 $30.54 $30.62 $30.29 $30.39 $27.10 4,128,827
2018-02-16 $30.56 $30.91 $30.56 $30.69 $27.37 1,793,084
2018-02-15 $30.55 $30.63 $30.25 $30.63 $27.32 124,013
2018-02-14 $29.86 $30.39 $29.83 $30.35 $27.07 221,221
2018-02-13 $29.81 $30.06 $29.73 $30.00 $26.76 185,652
2018-02-12 $29.83 $30.12 $29.63 $29.93 $26.69 383,832
2018-02-09 $29.56 $29.80 $28.70 $29.59 $26.39 479,444
2018-02-08 $30.27 $30.27 $29.21 $29.22 $26.06 331,984
2018-02-07 $30.28 $30.73 $30.24 $30.24 $26.97 1,419,621
2018-02-06 $29.42 $30.39 $29.33 $30.34 $27.06 654,770
2018-02-05 $31.00 $31.16 $29.81 $29.94 $26.70 567,499
2018-02-02 $31.77 $31.79 $31.22 $31.23 $27.85 712,946
2018-02-01 $31.83 $32.06 $31.83 $31.96 $28.50 302,577
2018-01-31 $32.04 $32.08 $31.80 $31.94 $28.49 229,136
2018-01-30 $32.12 $32.24 $31.97 $31.97 $28.51 4,551,207
2018-01-29 $32.48 $32.53 $32.33 $32.34 $28.84 130,826
2018-01-26 $32.32 $32.54 $32.29 $32.54 $29.02 117,205
2018-01-25 $32.37 $32.37 $32.18 $32.27 $28.78 181,329
2018-01-24 $32.29 $32.39 $32.14 $32.29 $28.80 356,218
2018-01-23 $32.14 $32.25 $32.09 $32.21 $28.73 273,730
2018-01-22 $31.93 $32.19 $31.93 $32.19 $28.71 205,877
2018-01-19 $31.85 $31.92 $31.78 $31.91 $28.46 1,481,936
2018-01-18 $31.89 $31.92 $31.76 $31.80 $28.36 1,150,025
2018-01-17 $31.77 $31.95 $31.65 $31.89 $28.44 360,528
2018-01-16 $31.91 $31.97 $31.58 $31.67 $28.24 786,661
2018-01-12 $31.68 $31.82 $31.65 $31.80 $28.36 869,419
2018-01-11 $31.41 $31.61 $31.40 $31.61 $28.19 631,463
2018-01-10 $31.27 $31.41 $31.24 $31.34 $27.95 417,238
2018-01-09 $31.36 $31.44 $31.32 $31.35 $27.96 1,129,109
2018-01-08 $31.22 $31.31 $31.17 $31.30 $27.91 385,724
2018-01-05 $31.24 $31.26 $31.11 $31.26 $27.88 622,585
2018-01-04 $31.05 $31.20 $31.05 $31.15 $27.78 904,759
2018-01-03 $30.89 $31.00 $30.85 $30.98 $27.63 444,574
2018-01-02 $30.80 $30.87 $30.72 $30.87 $27.53 874,915
2017-12-29 $30.87 $30.88 $30.68 $30.68 $27.36 290,256
2017-12-28 $30.78 $30.80 $30.71 $30.80 $27.47 372,145
2017-12-27 $30.75 $30.76 $30.69 $30.72 $27.40 456,640
2017-12-26 $30.75 $30.83 $30.71 $30.73 $27.41 107,639
2017-12-22 $30.76 $30.76 $30.67 $30.73 $27.41 113,274
2017-12-21 $30.62 $30.79 $30.58 $30.72 $27.40 142,291
2017-12-20 $30.68 $30.71 $30.56 $30.56 $27.25 561,388
2017-12-19 $30.74 $30.75 $30.56 $30.56 $27.25 346,438
2017-12-18 $30.65 $30.74 $30.65 $30.68 $27.36 275,883
2017-12-15 $30.42 $30.57 $30.37 $30.48 $27.18 197,481
2017-12-14 $30.81 $30.82 $30.60 $30.61 $26.98 470,630
2017-12-13 $30.84 $30.90 $30.76 $30.76 $27.11 201,564
2017-12-12 $30.78 $30.91 $30.76 $30.81 $27.16 390,043
2017-12-11 $30.64 $30.75 $30.64 $30.75 $27.10 482,259
2017-12-08 $30.56 $30.67 $30.52 $30.67 $27.03 621,055
2017-12-07 $30.38 $30.54 $30.38 $30.48 $26.87 152,885
2017-12-06 $30.50 $30.52 $30.41 $30.42 $26.81 210,213
2017-12-05 $30.72 $30.72 $30.47 $30.52 $26.90 303,634
2017-12-04 $30.76 $30.90 $30.69 $30.69 $27.05 476,396
2017-12-01 $30.50 $30.59 $30.06 $30.50 $26.88 237,008
2017-11-30 $30.42 $30.69 $30.37 $30.54 $26.92 1,752,931
2017-11-29 $30.08 $30.35 $30.08 $30.29 $26.70 183,246
2017-11-28 $29.66 $30.05 $29.65 $30.03 $26.47 188,347
2017-11-27 $29.61 $29.68 $29.59 $29.62 $26.11 105,471
2017-11-24 $29.69 $29.70 $29.65 $29.65 $26.14 49,790
2017-11-22 $29.68 $29.69 $29.63 $29.64 $26.12 102,886
2017-11-21 $29.61 $29.69 $29.61 $29.66 $26.14 181,680
2017-11-20 $29.51 $29.57 $29.48 $29.54 $26.04 366,573
2017-11-17 $29.43 $29.54 $29.43 $29.49 $25.99 364,289
2017-11-16 $29.40 $29.59 $29.40 $29.53 $26.03 183,389
2017-11-15 $29.29 $29.38 $29.18 $29.31 $25.83 134,003
2017-11-14 $29.35 $29.41 $29.28 $29.41 $25.92 123,389
2017-11-13 $29.39 $29.52 $29.37 $29.49 $25.99 85,444
2017-11-10 $29.45 $29.48 $29.41 $29.48 $25.98 139,268
2017-11-09 $29.39 $29.50 $29.32 $29.49 $25.99 100,269
2017-11-08 $29.52 $29.54 $29.44 $29.52 $26.02 195,266
2017-11-07 $29.65 $29.68 $29.50 $29.54 $26.04 86,001
2017-11-06 $29.59 $29.63 $29.56 $29.61 $26.10 85,481
2017-11-03 $29.57 $29.63 $29.56 $29.61 $26.10 430,227
2017-11-02 $29.59 $29.65 $29.46 $29.63 $26.12 318,745
2017-11-01 $29.62 $29.69 $29.58 $29.61 $26.10 81,105
2017-10-31 $29.51 $29.57 $29.50 $29.53 $26.03 92,494
2017-10-30 $29.55 $29.59 $29.46 $29.49 $25.99 39,884
2017-10-27 $29.60 $29.65 $29.49 $29.60 $26.09 132,224
2017-10-26 $29.71 $29.78 $29.66 $29.66 $26.14 60,684
2017-10-25 $29.74 $29.74 $29.46 $29.61 $26.10 131,703
2017-10-24 $29.76 $29.81 $29.74 $29.76 $26.23 94,517
2017-10-23 $29.77 $29.81 $29.70 $29.70 $26.18 58,293
2017-10-20 $29.66 $29.74 $29.65 $29.73 $26.20 47,015
2017-10-19 $29.38 $29.55 $29.38 $29.55 $26.05 68,185
2017-10-18 $29.54 $29.54 $29.47 $29.50 $26.00 46,814
2017-10-17 $29.49 $29.49 $29.41 $29.47 $25.97 48,860
2017-10-16 $29.47 $29.51 $29.42 $29.48 $25.98 15,508
2017-10-13 $118.07 $118.07 $117.57 $117.75 $25.95 25,068
2017-10-12 $117.88 $117.92 $117.53 $117.75 $25.95 62,692
2017-10-11 $118.00 $118.15 $118.00 $118.12 $26.03 36,076
2017-10-10 $117.84 $118.26 $117.84 $118.10 $26.02 18,448
2017-10-09 $118.10 $118.10 $117.54 $117.59 $25.91 22,400
2017-10-06 $118.28 $118.28 $117.89 $118.02 $26.01 12,656
2017-10-05 $118.00 $118.49 $117.90 $118.41 $26.09 30,584
2017-10-04 $117.59 $118.02 $117.59 $117.81 $25.96 61,596
2017-10-03 $117.44 $117.69 $117.40 $117.63 $25.92 39,384
2017-10-02 $116.66 $117.38 $116.62 $117.36 $25.86 55,236
2017-09-29 $116.62 $116.71 $116.61 $116.65 $25.70 20,696
2017-09-28 $116.47 $116.47 $116.30 $116.41 $25.65 15,520
2017-09-27 $116.49 $116.54 $115.92 $116.23 $25.61 128,876
2017-09-26 $116.11 $116.24 $115.93 $115.93 $25.55 38,816
2017-09-25 $115.89 $116.15 $115.76 $116.03 $25.57 30,240
2017-09-22 $115.61 $115.77 $115.53 $115.77 $25.51 37,868
2017-09-21 $115.76 $115.84 $115.60 $115.63 $25.48 13,504
2017-09-20 $115.89 $115.89 $115.60 $115.72 $25.50 16,596
2017-09-19 $115.23 $115.69 $115.23 $115.62 $25.48 28,660
2017-09-18 $114.99 $115.48 $114.98 $115.33 $25.41 63,732
2017-09-15 $114.68 $114.99 $114.60 $114.81 $25.30 31,248
2017-09-14 $115.36 $115.50 $115.33 $115.34 $25.26 21,620
2017-09-13 $114.90 $115.40 $114.90 $115.34 $25.26 30,348
2017-09-12 $115.18 $115.19 $115.10 $115.11 $25.21 15,608
2017-09-11 $114.02 $114.54 $113.96 $114.50 $25.08 17,196
2017-09-08 $112.78 $113.22 $112.78 $113.12 $24.77 34,936
2017-09-07 $113.41 $113.41 $112.89 $112.89 $24.72 15,292
2017-09-06 $113.35 $113.66 $113.35 $113.40 $24.84 22,188
2017-09-05 $113.87 $113.90 $112.91 $112.93 $24.73 28,072
2017-09-01 $113.98 $114.30 $113.95 $114.16 $25.00 17,216
2017-08-31 $113.39 $113.76 $113.39 $113.60 $24.88 22,880
2017-08-30 $112.93 $113.36 $112.93 $113.21 $24.79 22,252
2017-08-29 $112.53 $113.08 $112.41 $112.95 $24.74 26,604
2017-08-28 $113.46 $113.46 $112.80 $113.02 $24.75 68,532
2017-08-25 $113.19 $113.56 $113.19 $113.28 $24.81 65,248
2017-08-24 $113.46 $113.46 $112.83 $112.85 $24.71 39,700
2017-08-23 $113.30 $113.44 $113.09 $113.09 $24.77 28,932
2017-08-22 $112.76 $113.43 $112.76 $113.36 $24.83 27,504
2017-08-21 $112.46 $112.72 $112.30 $112.43 $24.62 27,652
2017-08-18 $112.49 $113.18 $112.21 $112.45 $24.63 48,636
2017-08-17 $114.12 $114.12 $112.60 $112.60 $24.66 43,872
2017-08-16 $114.61 $114.79 $114.22 $114.31 $25.03 28,572
2017-08-15 $114.76 $114.76 $114.25 $114.47 $25.07 13,800
2017-08-14 $114.06 $114.62 $114.06 $114.27 $25.03 12,148
2017-08-11 $113.75 $113.88 $113.27 $113.32 $24.82 55,392
2017-08-10 $114.41 $114.47 $113.88 $113.88 $24.94 37,180
2017-08-09 $114.75 $115.06 $114.55 $114.76 $25.13 38,668
2017-08-08 $115.32 $116.04 $115.06 $115.06 $25.20 27,420
2017-08-07 $115.94 $115.94 $115.04 $115.42 $25.28 28,408
2017-08-04 $115.35 $115.65 $115.18 $115.29 $25.25 16,880
2017-08-03 $115.26 $115.46 $115.10 $115.28 $25.25 29,544
2017-08-02 $115.82 $115.82 $115.01 $115.40 $25.27 46,100
2017-08-01 $115.42 $115.44 $115.05 $115.39 $25.27 13,292
2017-07-31 $115.01 $115.42 $114.94 $115.10 $25.21 20,312
2017-07-28 $114.79 $115.01 $114.50 $115.01 $25.19 25,064
2017-07-27 $114.87 $114.91 $114.53 $114.71 $25.12 33,200
2017-07-26 $115.14 $115.17 $114.86 $114.89 $25.16 17,188
2017-07-25 $115.08 $115.25 $115.04 $115.22 $25.23 12,144
2017-07-24 $114.33 $114.46 $114.27 $114.42 $25.06 13,480
2017-07-21 $114.31 $114.53 $114.31 $114.43 $25.06 10,276
2017-07-20 $114.67 $114.92 $114.54 $114.77 $25.14 12,276
2017-07-19 $114.23 $114.68 $114.23 $114.55 $25.09 18,240
2017-07-18 $114.08 $114.11 $113.94 $114.11 $24.99 12,376
2017-07-17 $114.22 $114.58 $114.18 $114.40 $25.05 21,716
2017-07-14 $114.09 $114.66 $114.08 $114.66 $25.11 24,748
2017-07-13 $114.08 $114.09 $113.67 $114.09 $24.99 18,560
2017-07-12 $113.96 $114.09 $113.84 $113.96 $24.96 123,172
2017-07-11 $113.40 $113.51 $112.99 $113.38 $24.83 77,916
2017-07-10 $113.73 $113.75 $113.56 $113.60 $24.88 56,096
2017-07-07 $113.29 $113.73 $113.17 $113.52 $24.86 21,800
2017-07-06 $113.87 $113.87 $113.17 $113.17 $24.79 27,032
2017-07-05 $114.64 $114.64 $113.97 $114.32 $25.04 16,056
2017-07-03 $113.97 $114.90 $113.97 $114.33 $25.04 22,844
2017-06-30 $113.96 $114.01 $113.40 $113.67 $24.89 25,348
2017-06-29 $114.55 $114.55 $113.19 $113.59 $24.88 33,156
2017-06-28 $113.16 $114.01 $113.16 $113.75 $24.91 18,272
2017-06-27 $113.28 $113.59 $112.91 $112.91 $24.73 46,816
2017-06-26 $113.35 $113.55 $113.16 $113.16 $24.78 52,308
2017-06-23 $113.18 $113.18 $112.87 $113.05 $24.76 48,340
2017-06-22 $113.30 $113.37 $112.86 $112.87 $24.72 180,032
2017-06-21 $113.64 $113.64 $112.78 $113.14 $24.78 29,412
2017-06-20 $114.05 $114.05 $113.56 $113.56 $24.87 44,244
2017-06-19 $113.91 $114.50 $113.91 $114.50 $25.08 20,980
2017-06-16 $113.86 $113.86 $113.21 $113.59 $24.88 23,180
2017-06-15 $114.03 $114.47 $114.03 $114.26 $24.88 33,136
2017-06-14 $114.58 $114.77 $114.26 $114.66 $24.96 20,352
2017-06-13 $114.82 $114.85 $114.44 $114.76 $24.99 239,972
2017-06-12 $114.43 $114.69 $114.09 $114.32 $24.89 31,732
2017-06-09 $113.61 $114.24 $113.40 $114.12 $24.85 2,024,488
2017-06-08 $113.16 $113.43 $113.04 $113.24 $24.65 18,096
2017-06-07 $112.90 $112.99 $112.49 $112.89 $24.58 15,744
2017-06-06 $113.13 $113.13 $112.61 $112.70 $24.54 52,988
2017-06-05 $113.00 $113.25 $112.96 $113.13 $24.63 20,620
2017-06-02 $113.28 $113.28 $113.03 $113.24 $24.65 30,644
2017-06-01 $112.20 $113.04 $112.20 $113.02 $24.61 34,732
2017-05-31 $112.49 $112.49 $111.73 $112.24 $24.44 26,812
2017-05-30 $112.29 $112.43 $112.08 $112.41 $24.47 30,576
2017-05-26 $112.91 $112.91 $112.43 $112.61 $24.52 24,384
2017-05-25 $112.68 $112.81 $112.37 $112.61 $24.52 19,124
2017-05-24 $112.10 $112.31 $112.09 $112.22 $24.43 20,204
2017-05-23 $112.33 $112.36 $111.80 $112.34 $24.46 44,808
2017-05-22 $111.82 $112.00 $111.69 $111.85 $24.35 20,884
2017-05-19 $111.12 $111.77 $111.12 $111.48 $24.27 40,576
2017-05-18 $110.48 $111.13 $110.18 $110.51 $24.06 111,748
2017-05-17 $111.37 $111.48 $110.56 $110.79 $24.12 44,960
2017-05-16 $112.64 $112.64 $112.30 $112.34 $24.46 102,200
2017-05-15 $112.30 $112.87 $112.30 $112.71 $24.54 104,176
2017-05-12 $112.05 $112.10 $111.84 $112.06 $24.40 18,496
2017-05-11 $112.44 $112.47 $112.11 $112.39 $24.47 74,728
2017-05-10 $112.53 $112.73 $112.34 $112.73 $24.54 26,636
2017-05-09 $112.93 $113.00 $112.38 $112.38 $24.47 71,296
2017-05-08 $112.79 $112.95 $112.66 $112.88 $24.58 36,964
2017-05-05 $112.80 $113.05 $112.47 $113.02 $24.61 30,796
2017-05-04 $112.56 $112.61 $112.24 $112.42 $24.48 46,232
2017-05-03 $112.20 $112.63 $112.13 $112.53 $24.50 40,108
2017-05-02 $112.73 $112.73 $112.09 $112.35 $24.46 106,684
2017-05-01 $112.63 $112.71 $112.39 $112.59 $24.51 61,796
2017-04-28 $113.24 $113.24 $112.39 $112.45 $24.48 27,520
2017-04-27 $113.64 $113.64 $112.52 $112.90 $24.58 35,712
2017-04-26 $113.30 $113.74 $113.25 $113.25 $24.66 53,016
2017-04-25 $112.95 $113.35 $112.95 $113.15 $24.63 47,304
2017-04-24 $112.51 $112.58 $112.38 $112.49 $24.49 22,524
2017-04-21 $111.79 $111.79 $111.17 $111.17 $24.20 18,364
2017-04-20 $111.19 $111.95 $111.11 $111.95 $24.37 25,500
2017-04-19 $111.90 $111.90 $110.73 $110.89 $24.14 29,888
2017-04-18 $111.23 $111.47 $110.93 $111.39 $24.25 27,736
2017-04-17 $110.99 $111.82 $110.85 $111.81 $24.34 36,584
2017-04-13 $111.65 $111.74 $110.78 $110.89 $24.14 65,960
2017-04-12 $112.01 $112.11 $111.53 $111.76 $24.33 155,104
2017-04-11 $112.00 $112.12 $111.50 $112.12 $24.41 829,364
2017-04-10 $112.27 $112.77 $112.02 $112.33 $24.46 47,784
2017-04-07 $112.01 $112.48 $111.94 $112.17 $24.42 31,132
2017-04-06 $112.11 $112.59 $112.11 $112.31 $24.45 45,640
2017-04-05 $112.92 $113.36 $111.86 $111.86 $24.35 56,268
2017-04-04 $112.15 $112.41 $111.90 $112.41 $24.47 28,120
2017-04-03 $112.36 $112.36 $111.68 $112.33 $24.46 33,236
2017-03-31 $113.01 $113.01 $112.64 $112.73 $24.54 50,544
2017-03-30 $112.53 $113.06 $112.53 $112.96 $24.59 27,864
2017-03-29 $112.44 $112.63 $112.28 $112.28 $24.45 33,208
2017-03-28 $111.59 $112.65 $111.40 $112.51 $24.50 38,212
2017-03-27 $111.00 $111.59 $110.78 $111.56 $24.29 55,284
2017-03-24 $111.93 $112.31 $111.40 $111.67 $24.31 27,820
2017-03-23 $111.91 $112.54 $111.59 $111.76 $24.33 248,636
2017-03-22 $111.55 $111.99 $111.31 $111.94 $24.37 64,660
2017-03-21 $113.53 $113.53 $111.73 $111.73 $24.33 53,544
2017-03-20 $113.60 $113.74 $113.14 $113.30 $24.67 83,376
2017-03-17 $114.00 $114.21 $113.89 $113.90 $24.80 20,288
2017-03-16 $114.95 $115.09 $114.71 $114.77 $24.86 26,020
2017-03-15 $114.71 $115.24 $114.35 $115.07 $24.93 50,064
2017-03-14 $114.18 $114.18 $113.63 $114.18 $24.73 25,300
2017-03-13 $114.29 $114.56 $114.24 $114.46 $24.79 43,876
2017-03-10 $115.00 $115.00 $114.29 $114.42 $24.78 27,184
2017-03-09 $113.93 $114.36 $113.51 $114.11 $24.72 47,956
2017-03-08 $114.68 $114.74 $114.11 $114.17 $24.73 47,344
2017-03-07 $114.74 $114.74 $114.31 $114.44 $24.79 145,876
2017-03-06 $115.47 $115.47 $114.54 $115.03 $24.92 769,200
2017-03-03 $117.09 $117.09 $115.09 $115.55 $25.03 26,276
2017-03-02 $116.05 $116.17 $115.32 $115.61 $25.04 135,496
2017-03-01 $115.21 $116.56 $115.21 $116.23 $25.18 96,796
2017-02-28 $114.85 $114.85 $114.12 $114.54 $24.81 64,028
2017-02-27 $114.76 $114.93 $114.47 $114.81 $24.87 39,944
2017-02-24 $114.48 $114.71 $114.10 $114.71 $24.85 36,284
2017-02-23 $114.53 $114.86 $114.30 $114.62 $24.83 25,864
2017-02-22 $114.47 $114.60 $114.26 $114.50 $24.80 28,504
2017-02-21 $114.15 $114.70 $114.15 $114.54 $24.81 51,896
2017-02-17 $113.11 $113.70 $113.10 $113.70 $24.63 36,336
2017-02-16 $114.37 $114.37 $113.30 $113.75 $24.64 63,240
2017-02-15 $113.37 $113.95 $113.02 $113.93 $24.68 52,784
2017-02-14 $112.45 $113.30 $112.42 $113.28 $24.54 65,292
2017-02-13 $112.77 $112.86 $112.19 $112.55 $24.38 47,808
2017-02-10 $111.75 $112.16 $111.68 $111.96 $24.25 40,012
2017-02-09 $111.08 $111.64 $110.97 $111.59 $24.17 25,544
2017-02-08 $110.75 $110.78 $110.39 $110.76 $23.99 142,884
2017-02-07 $111.03 $111.07 $110.52 $110.61 $23.96 39,952
2017-02-06 $111.07 $111.12 $110.76 $110.76 $23.99 25,996
2017-02-03 $110.71 $111.29 $110.68 $111.22 $24.09 535,288
2017-02-02 $109.84 $110.31 $109.70 $110.08 $23.84 34,752
2017-02-01 $110.79 $110.79 $109.74 $109.91 $23.81 70,828
2017-01-31 $110.25 $110.30 $109.63 $110.30 $23.89 80,800
2017-01-30 $110.69 $110.69 $109.64 $110.24 $23.88 43,476
2017-01-27 $110.72 $110.94 $110.72 $110.87 $24.02 16,916
2017-01-26 $111.49 $111.58 $111.17 $111.28 $24.10 34,116
2017-01-25 $110.88 $111.55 $110.86 $111.41 $24.13 37,024
2017-01-24 $109.86 $110.70 $109.77 $110.54 $23.94 219,052
2017-01-23 $110.00 $110.00 $109.36 $109.52 $23.72 93,644
2017-01-20 $110.09 $110.49 $109.78 $110.00 $23.83 126,904
2017-01-19 $110.47 $110.47 $109.30 $109.71 $23.76 61,160
2017-01-18 $110.37 $110.37 $109.92 $110.25 $23.88 41,940
2017-01-17 $110.30 $110.49 $109.86 $109.98 $23.82 84,000
2017-01-13 $110.67 $110.90 $110.39 $110.57 $23.95 175,052
2017-01-12 $110.55 $110.74 $109.73 $110.67 $23.97 820,476
2017-01-11 $110.16 $110.72 $110.00 $110.72 $23.98 262,824
2017-01-10 $110.54 $110.90 $110.40 $110.41 $23.92 43,076
2017-01-09 $110.77 $110.79 $110.33 $110.34 $23.90 35,620
2017-01-06 $110.64 $111.30 $110.64 $111.06 $24.06 925,036
2017-01-05 $111.22 $111.22 $110.42 $110.85 $24.01 55,096
2017-01-04 $110.83 $111.42 $110.83 $111.20 $24.09 143,044
2017-01-03 $111.02 $111.02 $109.92 $110.57 $23.95 77,288
2016-12-30 $109.80 $110.01 $109.39 $109.47 $23.71 37,328
2016-12-29 $109.98 $110.15 $109.69 $109.85 $23.79 24,656
2016-12-28 $110.94 $111.03 $109.83 $109.84 $23.79 72,004
2016-12-27 $110.96 $111.08 $110.64 $110.81 $24.00 41,856
2016-12-23 $110.56 $110.79 $110.47 $110.78 $23.99 28,120
2016-12-22 $110.66 $110.72 $110.35 $110.62 $23.96 126,988
2016-12-21 $110.85 $110.97 $110.74 $110.74 $23.99 177,032
2016-12-20 $111.14 $111.20 $110.64 $110.81 $24.00 49,140
2016-12-19 $110.29 $110.60 $110.16 $110.41 $23.92 35,056
2016-12-16 $111.02 $111.02 $110.18 $110.39 $23.91 58,728
2016-12-15 $110.87 $111.75 $110.87 $111.34 $23.96 50,488
2016-12-14 $111.91 $111.91 $110.49 $111.09 $23.90 67,304
2016-12-13 $111.63 $112.09 $111.28 $111.90 $24.07 40,184
2016-12-12 $111.51 $112.02 $111.12 $111.19 $23.92 118,996
2016-12-09 $110.96 $111.39 $110.79 $111.39 $23.97 46,892
2016-12-08 $110.53 $111.00 $110.30 $110.73 $23.82 67,240
2016-12-07 $109.01 $110.49 $109.01 $110.49 $23.77 22,344
2016-12-06 $108.39 $109.01 $108.26 $109.01 $23.45 23,656
2016-12-05 $108.66 $108.66 $108.24 $108.45 $23.33 884,472
2016-12-02 $107.79 $108.16 $107.73 $107.89 $23.21 40,396
2016-12-01 $108.11 $108.37 $107.74 $108.04 $23.25 173,076
2016-11-30 $107.67 $108.05 $107.66 $107.66 $23.16 80,940
2016-11-29 $107.19 $107.48 $106.80 $107.24 $23.07 38,188
2016-11-28 $107.34 $107.54 $106.98 $107.10 $23.04 35,244
2016-11-25 $107.54 $107.82 $107.40 $107.82 $23.20 16,080
2016-11-23 $106.97 $107.41 $106.90 $107.41 $23.11 31,000
2016-11-22 $107.08 $107.16 $106.56 $107.07 $23.04 107,652
2016-11-21 $106.52 $106.82 $106.37 $106.82 $22.98 93,300
2016-11-18 $106.57 $106.57 $105.86 $105.95 $22.80 81,516
2016-11-17 $106.06 $106.26 $105.90 $105.99 $22.80 20,140
2016-11-16 $106.28 $106.30 $105.60 $105.89 $22.78 27,924
2016-11-15 $106.30 $106.37 $105.59 $106.37 $22.89 68,132
2016-11-14 $105.30 $105.84 $105.17 $105.73 $22.75 52,876
2016-11-11 $104.61 $105.01 $104.18 $104.93 $22.58 48,408
2016-11-10 $104.64 $105.55 $104.34 $105.22 $22.64 52,644
2016-11-09 $101.40 $104.35 $101.40 $104.07 $22.39 64,148
2016-11-08 $102.14 $102.46 $102.14 $102.24 $22.00 67,920
2016-11-07 $101.16 $101.94 $101.16 $101.94 $21.93 36,492
2016-11-04 $99.98 $100.36 $99.87 $99.87 $21.49 19,976
2016-11-03 $100.33 $100.53 $99.65 $99.65 $21.44 63,328
2016-11-02 $100.32 $100.43 $100.11 $100.34 $21.59 27,356
2016-11-01 $101.58 $101.58 $100.17 $100.49 $21.62 14,360
2016-10-31 $101.35 $101.52 $101.28 $101.28 $21.79 19,332
2016-10-28 $101.58 $101.81 $100.79 $101.22 $21.78 10,848
2016-10-27 $102.19 $102.20 $101.59 $101.69 $21.88 86,616
2016-10-26 $100.88 $101.86 $100.88 $101.78 $21.90 18,768
2016-10-25 $101.77 $102.00 $101.48 $101.76 $21.89 29,032
2016-10-24 $101.67 $101.86 $101.57 $101.68 $21.88 10,076
2016-10-21 $101.17 $101.60 $101.17 $101.57 $21.85 12,924
2016-10-20 $101.62 $101.98 $101.45 $101.76 $21.89 12,396
2016-10-19 $101.66 $102.18 $101.66 $102.02 $21.95 21,604
2016-10-18 $101.58 $101.74 $101.36 $101.56 $21.85 17,388
2016-10-17 $101.12 $101.42 $100.95 $101.08 $21.75 31,740
2016-10-14 $102.00 $102.00 $101.35 $101.35 $21.81 34,604
2016-10-13 $101.17 $101.53 $100.50 $101.34 $21.80 113,556
2016-10-12 $101.51 $101.87 $101.46 $101.63 $21.87 43,656
2016-10-11 $102.49 $102.49 $101.28 $101.66 $21.87 225,176
2016-10-10 $103.18 $103.18 $102.79 $102.89 $22.14 24,000
2016-10-07 $102.55 $102.59 $101.95 $102.41 $22.03 30,760
2016-10-06 $102.44 $102.77 $102.33 $102.65 $22.09 25,660
2016-10-05 $102.57 $102.85 $102.48 $102.79 $22.12 22,032
2016-10-04 $102.59 $102.59 $101.69 $101.71 $21.88 41,232
2016-10-03 $102.89 $102.89 $102.23 $102.48 $22.05 33,272
2016-09-30 $102.47 $103.11 $102.32 $102.93 $22.15 53,856
2016-09-29 $102.60 $102.84 $101.78 $101.94 $21.93 41,884
2016-09-28 $101.76 $102.70 $101.76 $102.70 $22.10 20,352
2016-09-27 $101.43 $102.02 $101.36 $101.85 $21.91 17,388
2016-09-26 $101.87 $102.11 $101.51 $101.58 $21.86 35,696
2016-09-23 $102.77 $102.79 $102.45 $102.47 $22.05 21,084
2016-09-22 $103.03 $103.03 $102.73 $102.92 $22.14 25,792
2016-09-21 $101.90 $102.36 $101.35 $102.36 $22.02 58,688
2016-09-20 $101.89 $101.89 $101.23 $101.35 $21.81 39,420
2016-09-19 $101.16 $101.90 $101.16 $101.28 $21.79 14,896
2016-09-16 $101.35 $101.35 $100.82 $101.12 $21.76 25,400
2016-09-15 $101.43 $102.50 $101.43 $102.50 $21.92 15,896
2016-09-14 $101.41 $101.86 $101.25 $101.38 $21.68 22,948
2016-09-13 $102.62 $102.62 $101.39 $101.89 $21.79 33,472
2016-09-12 $101.68 $103.47 $101.68 $103.47 $22.12 30,268
2016-09-09 $104.08 $104.08 $102.34 $102.34 $21.88 18,472
2016-09-08 $104.32 $104.68 $104.32 $104.59 $22.36 12,872
2016-09-07 $104.44 $104.44 $104.22 $104.35 $22.31 11,504
2016-09-06 $104.11 $104.29 $104.11 $104.28 $22.30 10,776
2016-09-02 $103.80 $104.37 $103.80 $104.09 $22.26 18,424
2016-09-01 $103.91 $103.91 $103.30 $103.43 $22.12 16,944
2016-08-31 $103.79 $103.92 $103.38 $103.81 $22.20 21,644
2016-08-30 $104.34 $104.34 $103.83 $104.04 $22.25 19,560
2016-08-29 $104.07 $104.23 $104.05 $104.12 $22.26 11,800
2016-08-26 $103.84 $104.30 $103.20 $103.38 $22.11 22,416
2016-08-25 $103.83 $103.89 $103.58 $103.59 $22.15 6,404
2016-08-24 $104.25 $104.25 $103.62 $103.64 $22.16 21,784
2016-08-23 $104.54 $104.54 $104.23 $104.23 $22.29 18,900
2016-08-22 $103.79 $104.08 $103.74 $103.92 $22.22 14,728
2016-08-19 $104.44 $104.44 $103.90 $104.20 $22.28 15,816
2016-08-18 $104.05 $104.38 $104.00 $104.38 $22.32 34,408
2016-08-17 $104.08 $104.08 $103.36 $104.00 $22.24 12,040
2016-08-16 $103.56 $103.97 $103.56 $103.82 $22.20 7,368
2016-08-15 $103.68 $104.29 $103.68 $104.23 $22.29 4,924
2016-08-12 $103.77 $103.88 $103.69 $103.78 $22.19 12,708
2016-08-11 $103.92 $103.92 $103.47 $103.92 $22.22 10,468
2016-08-10 $103.76 $103.76 $103.12 $103.25 $22.08 16,472
2016-08-09 $103.54 $103.86 $103.49 $103.53 $22.14 12,288
2016-08-08 $103.57 $103.75 $103.57 $103.59 $22.15 26,832
2016-08-05 $103.45 $103.47 $103.42 $103.47 $22.13 6,788
2016-08-04 $102.68 $102.68 $102.53 $102.55 $21.93 6,348
2016-08-03 $102.24 $102.44 $102.17 $102.27 $21.87 13,240
2016-08-02 $102.50 $102.50 $101.53 $102.00 $21.81 23,204
2016-08-01 $103.16 $103.16 $102.52 $102.52 $21.92 13,224
2016-07-29 $102.71 $103.23 $102.71 $103.22 $22.07 14,032
2016-07-28 $103.07 $103.19 $102.65 $103.19 $22.06 12,708
2016-07-27 $103.44 $103.55 $102.90 $103.13 $22.05 22,004
2016-07-26 $103.52 $103.54 $103.19 $103.54 $22.14 15,756
2016-07-25 $103.91 $103.91 $103.10 $103.18 $22.06 15,160
2016-07-22 $103.68 $103.74 $103.11 $103.74 $22.18 57,404
2016-07-21 $103.87 $103.87 $103.15 $103.19 $22.06 14,128
2016-07-20 $103.90 $103.90 $103.52 $103.71 $22.18 11,092
2016-07-19 $103.63 $103.63 $103.15 $103.31 $22.09 14,580
2016-07-18 $103.52 $103.66 $103.51 $103.61 $22.15 10,608
2016-07-15 $103.56 $103.63 $103.07 $103.37 $22.10 14,328
2016-07-14 $103.51 $103.80 $103.28 $103.52 $22.13 48,888
2016-07-13 $103.14 $103.14 $102.60 $102.97 $22.02 30,700
2016-07-12 $102.87 $102.96 $102.49 $102.86 $21.99 23,148
2016-07-11 $101.84 $102.06 $101.70 $101.78 $21.76 36,040
2016-07-08 $100.64 $101.51 $100.64 $101.49 $21.70 75,388
2016-07-07 $100.18 $100.55 $99.63 $99.88 $21.36 103,868
2016-07-06 $99.79 $100.08 $99.77 $100.08 $21.40 9,008
2016-07-05 $100.13 $100.13 $99.34 $99.65 $21.31 17,028
2016-07-01 $100.34 $100.81 $100.30 $100.64 $21.52 86,376
2016-06-30 $99.07 $100.41 $99.07 $100.41 $21.47 14,144
2016-06-29 $97.71 $99.09 $97.71 $98.97 $21.16 31,392
2016-06-28 $96.30 $97.16 $96.30 $97.16 $20.78 50,384
2016-06-27 $96.88 $96.88 $95.15 $95.60 $20.44 69,864
2016-06-24 $97.89 $99.00 $96.72 $97.86 $20.92 124,108
2016-06-23 $100.88 $101.02 $100.84 $100.87 $21.57 16,160
2016-06-22 $100.24 $100.42 $99.91 $99.91 $21.36 52,200
2016-06-21 $100.14 $100.25 $99.54 $100.06 $21.40 23,400
2016-06-20 $100.51 $100.51 $99.80 $99.83 $21.35 26,960
2016-06-17 $99.04 $99.21 $98.67 $99.15 $21.20 28,360
2016-06-16 $98.79 $99.65 $98.79 $99.62 $21.17 30,052
2016-06-15 $99.96 $99.96 $99.30 $99.35 $21.11 18,972
2016-06-14 $99.44 $99.85 $98.99 $99.42 $21.13 32,648
2016-06-13 $100.06 $100.74 $99.89 $99.89 $21.23 18,360
2016-06-10 $100.68 $100.80 $100.20 $100.50 $21.35 25,224
2016-06-09 $101.19 $101.57 $101.05 $101.57 $21.58 22,312
2016-06-08 $101.81 $101.81 $101.61 $101.75 $21.62 15,936
2016-06-07 $101.53 $101.78 $101.40 $101.66 $21.60 56,304
2016-06-06 $100.56 $101.34 $100.56 $101.25 $21.51 30,344
2016-06-03 $100.58 $100.58 $99.88 $100.30 $21.31 7,008
2016-06-02 $100.45 $100.80 $100.15 $100.80 $21.42 31,476
2016-06-01 $99.91 $100.48 $99.63 $100.48 $21.35 13,508
2016-05-31 $100.60 $100.76 $99.99 $100.33 $21.32 183,144
2016-05-27 $99.91 $100.28 $99.91 $100.15 $21.28 21,400
2016-05-26 $100.33 $100.33 $99.87 $100.05 $21.26 16,964
2016-05-25 $99.49 $100.33 $99.49 $100.26 $21.30 21,392
2016-05-24 $98.87 $99.37 $98.78 $99.26 $21.09 17,864
2016-05-23 $98.41 $98.41 $98.23 $98.23 $20.87 12,732
2016-05-20 $98.37 $98.60 $98.18 $98.19 $20.86 28,912
2016-05-19 $97.23 $97.53 $97.05 $97.53 $20.72 41,092
2016-05-18 $97.61 $98.41 $97.49 $97.90 $20.80 180,280
2016-05-17 $98.25 $98.43 $97.63 $97.64 $20.75 13,456
2016-05-16 $97.63 $98.78 $97.63 $98.53 $20.94 9,216
2016-05-13 $98.39 $98.59 $97.60 $97.78 $20.78 11,156
2016-05-12 $99.07 $99.31 $98.58 $98.58 $20.95 4,764
2016-05-11 $99.17 $99.26 $98.83 $98.83 $21.00 10,972
2016-05-10 $98.46 $99.47 $98.46 $99.44 $21.13 31,396
2016-05-09 $98.35 $98.39 $98.29 $98.29 $20.89 12,544
2016-05-06 $97.72 $98.48 $97.72 $98.38 $20.90 20,300
2016-05-05 $98.60 $98.60 $98.08 $98.15 $20.86 13,088
2016-05-04 $98.48 $98.48 $97.99 $98.24 $20.87 11,804
2016-05-03 $98.97 $99.03 $98.68 $98.87 $21.01 21,148
2016-05-02 $99.61 $100.08 $99.55 $99.97 $21.24 44,768
2016-04-29 $99.62 $99.66 $98.74 $99.47 $21.14 38,548
2016-04-28 $100.32 $101.04 $99.88 $99.99 $21.25 29,388
2016-04-27 $100.56 $101.00 $100.51 $101.00 $21.46 12,968
2016-04-26 $100.11 $100.32 $99.93 $100.32 $21.32 43,468
2016-04-25 $99.73 $99.73 $99.38 $99.59 $21.16 10,508
2016-04-22 $99.79 $100.24 $99.79 $100.24 $21.30 71,356
2016-04-21 $100.37 $100.37 $99.53 $99.53 $21.15 20,660
2016-04-20 $100.20 $100.59 $100.20 $100.22 $21.30 16,904
2016-04-19 $99.55 $100.07 $99.55 $99.92 $21.23 69,088
2016-04-18 $98.16 $99.15 $98.02 $99.15 $21.07 30,216
2016-04-15 $98.76 $98.76 $98.28 $98.36 $20.90 232,044
2016-04-14 $98.66 $98.90 $98.41 $98.76 $20.98 47,332
2016-04-13 $98.10 $98.63 $98.06 $98.60 $20.95 65,812
2016-04-12 $96.47 $97.65 $96.47 $97.44 $20.70 44,940
2016-04-11 $97.05 $97.25 $96.35 $96.35 $20.47 38,456
2016-04-08 $96.81 $96.96 $96.34 $96.34 $20.47 12,560
2016-04-07 $96.68 $96.91 $95.95 $96.00 $20.40 20,908
2016-04-06 $96.48 $97.28 $96.18 $97.14 $20.64 70,964
2016-04-05 $96.59 $96.73 $96.25 $96.25 $20.45 16,328
2016-04-04 $97.72 $97.78 $97.29 $97.29 $20.67 93,156
2016-04-01 $96.95 $97.61 $96.69 $97.58 $20.73 18,152
2016-03-31 $97.53 $97.80 $97.22 $97.51 $20.72 237,752
2016-03-30 $97.71 $97.81 $97.39 $97.52 $20.72 18,752
2016-03-29 $96.32 $97.09 $95.93 $97.09 $20.63 14,236
2016-03-28 $96.60 $96.87 $96.42 $96.57 $20.52 14,820
2016-03-24 $95.77 $96.49 $95.58 $96.48 $20.50 26,892
2016-03-23 $97.14 $97.14 $96.55 $96.62 $20.53 9,812
2016-03-22 $97.19 $97.75 $97.19 $97.38 $20.69 20,660
2016-03-21 $97.58 $97.71 $97.18 $97.63 $20.75 11,056
2016-03-18 $97.52 $97.78 $97.33 $97.69 $20.76 144,168
2016-03-17 $96.68 $97.79 $96.45 $97.62 $20.61 38,068
2016-03-16 $96.02 $96.83 $95.98 $96.83 $20.45 6,696
2016-03-15 $95.84 $96.24 $95.68 $96.24 $20.32 78,144
2016-03-14 $96.48 $96.68 $96.23 $96.68 $20.41 8,548
2016-03-11 $96.05 $96.77 $96.05 $96.77 $20.43 16,796
2016-03-10 $95.43 $95.71 $94.28 $95.02 $20.06 14,568
2016-03-09 $95.25 $95.49 $94.96 $94.99 $20.06 18,908
2016-03-08 $95.00 $95.33 $94.73 $94.75 $20.01 23,888
2016-03-07 $95.30 $96.01 $95.30 $95.88 $20.25 14,532
2016-03-04 $95.23 $95.76 $94.83 $95.62 $20.19 30,568
2016-03-03 $94.32 $94.99 $94.32 $94.99 $20.06 19,944
2016-03-02 $93.41 $94.21 $93.37 $94.21 $19.89 15,980
2016-03-01 $92.60 $93.67 $92.36 $93.67 $19.78 23,712
2016-02-29 $92.38 $92.72 $91.74 $91.74 $19.37 12,084
2016-02-26 $92.74 $92.93 $92.38 $92.43 $19.52 56,428
2016-02-25 $91.54 $92.44 $91.54 $92.44 $19.52 6,748
2016-02-24 $90.37 $91.59 $89.90 $91.51 $19.32 22,844
2016-02-23 $92.15 $92.15 $91.27 $91.30 $19.28 27,332
2016-02-22 $92.29 $92.37 $92.17 $92.37 $19.50 14,452
2016-02-19 $90.60 $90.95 $90.50 $90.88 $19.19 24,744
2016-02-18 $91.53 $91.53 $90.89 $91.23 $19.26 20,432
2016-02-17 $90.75 $91.65 $90.75 $91.44 $19.31 49,216
2016-02-16 $89.48 $90.10 $89.21 $90.07 $19.02 30,588
2016-02-12 $87.46 $88.66 $87.46 $88.66 $18.72 66,320
2016-02-11 $86.19 $87.17 $86.10 $86.82 $18.33 68,544
2016-02-10 $89.05 $89.42 $88.06 $88.12 $18.61 30,440
2016-02-09 $87.86 $89.03 $87.72 $88.50 $18.69 49,888
2016-02-08 $88.63 $88.99 $87.71 $88.78 $18.75 35,176
2016-02-05 $90.16 $90.16 $89.41 $89.45 $18.89 20,864
2016-02-04 $91.13 $91.13 $90.35 $90.72 $19.16 15,768
2016-02-03 $89.46 $90.07 $87.96 $90.03 $19.01 32,320
2016-02-02 $89.96 $89.96 $88.94 $89.20 $18.84 29,468
2016-02-01 $90.55 $91.37 $90.40 $91.10 $19.24 85,376
2016-01-29 $89.35 $90.99 $89.35 $90.99 $19.21 49,168
2016-01-28 $89.43 $89.53 $88.27 $88.97 $18.79 28,420
2016-01-27 $88.95 $90.08 $88.14 $88.52 $18.69 29,180
2016-01-26 $87.96 $89.12 $87.96 $88.94 $18.78 99,452
2016-01-25 $88.75 $88.75 $87.41 $87.44 $18.46 99,800
2016-01-22 $89.01 $89.27 $88.54 $88.94 $18.78 96,136
2016-01-21 $87.00 $87.95 $86.53 $87.47 $18.47 82,048
2016-01-20 $87.06 $87.44 $84.99 $87.01 $18.37 315,232
2016-01-19 $89.43 $89.43 $87.62 $88.45 $18.68 71,824
2016-01-15 $88.12 $88.66 $87.34 $88.31 $18.65 71,256
2016-01-14 $89.33 $90.81 $88.61 $90.33 $19.07 52,392
2016-01-13 $91.53 $91.53 $88.79 $88.79 $18.75 73,084
2016-01-12 $91.35 $91.35 $89.79 $90.79 $19.17 30,056
2016-01-11 $90.83 $90.83 $89.50 $90.31 $19.07 50,948
2016-01-08 $92.24 $92.24 $90.26 $90.39 $19.09 108,580
2016-01-07 $92.00 $92.68 $91.25 $91.48 $19.32 51,388
2016-01-06 $93.67 $94.06 $93.12 $93.61 $19.77 116,048
2016-01-05 $94.82 $95.09 $94.48 $94.98 $20.05 27,100
2016-01-04 $94.44 $94.76 $93.68 $94.76 $20.01 94,448
2015-12-31 $96.13 $96.69 $95.88 $95.92 $20.25 47,960
2015-12-30 $97.23 $97.26 $96.67 $96.67 $20.41 49,296
2015-12-29 $97.10 $97.50 $97.04 $97.45 $20.58 58,108
2015-12-28 $96.49 $96.52 $96.07 $96.52 $20.38 151,048
2015-12-24 $96.95 $97.21 $96.93 $96.99 $20.48 13,636
2015-12-23 $96.12 $97.08 $96.12 $97.08 $20.50 246,204
2015-12-22 $95.05 $95.83 $94.61 $95.66 $20.20 70,080
2015-12-21 $94.49 $94.58 $94.03 $94.35 $19.92 26,172
2015-12-18 $95.00 $95.00 $93.93 $93.94 $19.84 58,428
2015-12-17 $97.86 $97.86 $96.39 $96.53 $20.23 62,396
2015-12-16 $96.98 $97.77 $96.43 $97.65 $20.47 34,300
2015-12-15 $95.76 $96.63 $95.76 $96.33 $20.19 83,060
2015-12-14 $94.59 $94.97 $93.95 $94.85 $19.88 56,140
2015-12-11 $95.32 $95.58 $94.42 $94.50 $19.81 24,376
2015-12-10 $96.35 $97.17 $96.32 $96.32 $20.19 22,604
2015-12-09 $96.99 $97.42 $95.78 $96.20 $20.17 30,640
2015-12-08 $96.75 $97.32 $96.51 $96.74 $20.28 24,212
2015-12-07 $97.81 $97.81 $97.27 $97.59 $20.46 34,216
2015-12-04 $97.48 $98.27 $97.29 $98.27 $20.60 14,312
2015-12-03 $98.26 $98.26 $96.59 $96.66 $20.26 34,576
2015-12-02 $99.13 $99.19 $97.85 $97.89 $20.52 41,300
2015-12-01 $98.91 $99.24 $98.58 $99.24 $20.80 57,500
2015-11-30 $98.47 $98.62 $98.31 $98.36 $20.62 39,752
2015-11-27 $98.52 $98.55 $98.52 $98.55 $20.66 3,436
2015-11-25 $98.71 $98.71 $98.41 $98.44 $20.64 22,924
2015-11-24 $97.91 $98.80 $97.91 $98.58 $20.67 21,444
2015-11-23 $98.62 $98.62 $98.14 $98.21 $20.59 17,088
2015-11-20 $98.72 $98.93 $98.33 $98.44 $20.64 32,888
2015-11-19 $98.24 $98.49 $98.17 $98.38 $20.62 363,776
2015-11-18 $97.56 $98.53 $97.33 $98.53 $20.65 12,328
2015-11-17 $97.25 $97.76 $96.90 $96.97 $20.33 10,936
2015-11-16 $95.51 $97.13 $95.51 $97.13 $20.36 7,636
2015-11-13 $96.20 $96.20 $95.82 $95.85 $20.09 18,160
2015-11-12 $97.29 $97.29 $96.54 $96.54 $20.24 9,248
2015-11-11 $98.55 $98.55 $97.99 $98.00 $20.54 12,500
2015-11-10 $98.25 $98.37 $97.89 $98.30 $20.61 37,720
2015-11-09 $98.91 $98.91 $97.67 $98.20 $20.59 58,764
2015-11-06 $98.93 $99.08 $98.30 $99.08 $20.77 61,840
2015-11-05 $99.08 $99.18 $98.52 $98.72 $20.69 11,052
2015-11-04 $99.60 $99.60 $98.83 $98.88 $20.73 35,912
2015-11-03 $98.95 $99.71 $98.64 $99.49 $20.86 54,088
2015-11-02 $98.26 $99.27 $98.26 $99.27 $20.81 34,632
2015-10-30 $98.00 $98.46 $97.83 $97.83 $20.51 43,364
2015-10-29 $98.40 $98.40 $97.95 $98.23 $20.59 48,024
2015-10-28 $97.72 $98.39 $97.69 $98.39 $20.63 6,880
2015-10-27 $96.94 $97.16 $96.82 $97.06 $20.35 9,064
2015-10-26 $97.90 $97.90 $97.51 $97.53 $20.45 10,904
2015-10-23 $98.02 $98.08 $97.83 $97.99 $20.54 20,316
2015-10-22 $96.29 $97.63 $96.29 $97.51 $20.44 18,412
2015-10-21 $96.56 $96.61 $95.75 $95.75 $20.07 19,620
2015-10-20 $96.23 $96.46 $96.01 $96.46 $20.22 15,504
2015-10-19 $96.19 $96.38 $96.00 $96.26 $20.18 13,436
2015-10-16 $96.59 $96.62 $96.13 $96.62 $20.25 20,964
2015-10-15 $95.03 $96.06 $94.98 $96.06 $20.14 7,532
2015-10-14 $95.42 $95.47 $94.66 $94.66 $19.84 11,012
2015-10-13 $95.37 $95.83 $95.22 $95.22 $19.96 6,880
2015-10-12 $95.93 $95.93 $95.55 $95.55 $20.03 12,732
2015-10-09 $96.26 $96.26 $95.53 $95.73 $20.07 35,344
2015-10-08 $94.84 $96.06 $94.81 $96.02 $20.13 20,004
2015-10-07 $94.85 $95.26 $94.50 $94.95 $19.90 21,440
2015-10-06 $94.26 $94.57 $94.20 $94.34 $19.78 65,428
2015-10-05 $93.05 $94.24 $93.05 $94.22 $19.75 30,604
2015-10-02 $89.64 $91.80 $89.64 $91.80 $19.24 15,964
2015-10-01 $90.29 $90.95 $90.29 $90.84 $19.04 5,888
2015-09-30 $90.51 $90.87 $90.09 $90.68 $19.01 29,416
2015-09-29 $89.54 $89.68 $89.13 $89.13 $18.68 16,476
2015-09-28 $90.92 $91.02 $89.24 $89.58 $18.78 31,824
2015-09-25 $91.99 $92.10 $91.09 $91.40 $19.16 76,840
2015-09-24 $90.50 $91.07 $90.10 $90.96 $19.07 24,276
2015-09-23 $91.61 $91.63 $91.05 $91.31 $19.14 9,528
2015-09-22 $91.57 $91.73 $91.17 $91.56 $19.19 30,976
2015-09-21 $92.70 $93.10 $92.37 $92.73 $19.44 27,904
2015-09-18 $92.71 $93.01 $92.14 $92.14 $19.31 11,776
2015-09-17 $94.91 $95.45 $94.39 $94.39 $19.66 19,796
2015-09-16 $94.48 $95.03 $94.35 $95.03 $19.79 105,268
2015-09-15 $93.12 $94.19 $93.12 $94.14 $19.61 28,492
2015-09-14 $93.17 $93.17 $92.74 $92.85 $19.34 18,864
2015-09-11 $92.71 $93.27 $92.45 $93.27 $19.43 17,100
2015-09-10 $92.35 $93.54 $92.35 $92.90 $19.35 19,700
2015-09-09 $94.77 $94.77 $92.55 $92.56 $19.28 60,112
2015-09-08 $93.23 $93.91 $92.88 $93.91 $19.56 127,748
2015-09-04 $92.14 $92.14 $91.30 $92.05 $19.17 34,964
2015-09-03 $93.56 $94.12 $93.07 $93.13 $19.40 95,148
2015-09-02 $92.48 $92.98 $91.72 $92.91 $19.35 70,932

SPDR Portfolio S&P 500 Value ETF (SPYV) News Headlines

Recent SPDR Portfolio S&P 500 Value ETF (SPYV) News
Similar Companies to SPDR Portfolio S&P 500 Value ETF (SPYV) 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.