Real Estate Select Sector SPDR Fund (The) (XLRE) Exchange: NYSE ARCA

  1. Overview
  2. Real Estate Select Sector SPDR Fund (The) (XLRE)

Data as of April 24, 2024

$36.64 ($0.14) 0.38%

Real Estate Select Sector SPDR Fund (The) - Daily Information
Click for more stock information on Real Estate Select Sector SPDR Fund (The).
Daily Information Data
Date April 24, 2024
Open $36.33
Previous Close $36.64
High $36.71
Low $36.15
Adjusted Open $36.33
Previous Adjusted Close $36.64
Adjusted High $36.71
Adjusted Low $36.15

About Real Estate Select Sector SPDR Fund (The) (XLRE)

Invest in Real Estate Select Sector SPDR Fund (The) (XLRE)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Real Estate Select Sector SPDR Fund (The) (XLRE)

Date Open High Low Close Adj.Close Volume
2024-04-24 $36.33 $36.71 $36.15 $36.64 $36.64 10,674,085
2024-04-23 $36.26 $36.62 $36.17 $36.50 $36.50 10,804,855
2024-04-22 $36.03 $36.26 $35.79 $36.17 $36.17 7,762,901
2024-04-19 $35.90 $36.05 $35.74 $35.88 $35.88 10,629,105
2024-04-18 $35.89 $35.95 $35.57 $35.74 $35.74 10,327,601
2024-04-17 $35.93 $36.10 $35.73 $35.73 $35.73 11,722,733
2024-04-16 $36.46 $36.51 $35.92 $36.03 $36.03 11,776,164
2024-04-15 $37.47 $37.53 $36.35 $36.59 $36.59 7,757,135
2024-04-12 $37.49 $37.50 $37.09 $37.24 $37.24 9,246,182
2024-04-11 $37.84 $37.91 $37.31 $37.63 $37.63 9,441,768
2024-04-10 $38.18 $38.18 $37.35 $37.59 $37.59 14,873,337
2024-04-09 $38.90 $39.21 $38.78 $39.20 $39.20 7,564,143
2024-04-08 $38.49 $38.74 $38.41 $38.71 $38.71 5,587,566
2024-04-05 $38.03 $38.47 $37.95 $38.38 $38.38 6,051,678
2024-04-04 $38.81 $38.96 $38.02 $38.13 $38.13 6,659,252
2024-04-03 $38.37 $38.51 $38.18 $38.43 $38.43 5,357,036
2024-04-02 $38.60 $38.60 $38.28 $38.41 $38.41 7,165,634
2024-04-01 $39.61 $39.62 $38.79 $38.84 $38.84 7,982,561
2024-03-28 $39.37 $39.62 $39.37 $39.53 $39.53 5,675,435
2024-03-27 $38.73 $39.28 $38.62 $39.28 $39.28 6,710,952
2024-03-26 $38.50 $38.57 $38.28 $38.31 $38.31 6,160,340
2024-03-25 $38.67 $38.79 $38.44 $38.47 $38.47 5,661,572
2024-03-22 $39.08 $39.17 $38.58 $38.62 $38.62 4,402,502
2024-03-21 $39.10 $39.30 $38.85 $39.08 $39.08 6,263,555
2024-03-20 $38.44 $39.02 $38.31 $38.93 $38.93 8,678,354
2024-03-19 $38.79 $38.91 $38.51 $38.77 $38.77 5,255,143
2024-03-18 $38.84 $39.01 $38.71 $38.77 $38.77 4,970,975
2024-03-15 $38.68 $39.13 $38.68 $39.04 $38.78 9,639,575
2024-03-14 $39.43 $39.54 $38.69 $39.06 $38.80 10,440,860
2024-03-13 $39.80 $40.02 $39.49 $39.62 $39.35 6,244,484
2024-03-12 $39.87 $40.02 $39.52 $39.87 $39.60 5,667,656
2024-03-11 $40.03 $40.33 $39.78 $39.97 $39.70 4,581,900
2024-03-08 $39.99 $40.27 $39.93 $40.17 $39.90 7,551,230
2024-03-07 $39.92 $40.01 $39.48 $39.70 $39.43 5,076,987
2024-03-06 $39.74 $39.84 $39.49 $39.70 $39.43 5,483,581
2024-03-05 $39.83 $40.10 $39.32 $39.48 $39.21 6,913,793
2024-03-04 $39.45 $40.02 $39.18 $39.99 $39.72 8,697,659
2024-03-01 $39.01 $39.58 $38.61 $39.54 $39.27 9,655,534
2024-02-29 $39.05 $39.32 $38.95 $39.11 $38.85 12,860,783
2024-02-28 $38.13 $38.96 $38.07 $38.80 $38.54 7,497,775
2024-02-27 $38.51 $38.66 $38.19 $38.31 $38.05 9,466,139
2024-02-26 $38.64 $38.83 $38.22 $38.28 $38.02 6,427,822
2024-02-23 $38.74 $38.92 $38.60 $38.72 $38.46 5,263,577
2024-02-22 $38.69 $38.88 $38.57 $38.67 $38.41 6,144,426
2024-02-21 $38.45 $38.62 $38.28 $38.57 $38.31 5,653,141
2024-02-20 $38.21 $38.49 $37.97 $38.29 $38.03 6,929,341
2024-02-16 $38.23 $38.56 $38.07 $38.35 $38.09 7,683,070
2024-02-15 $38.17 $38.80 $38.17 $38.75 $38.49 8,637,645
2024-02-14 $37.72 $38.06 $37.52 $37.84 $37.58 14,186,417
2024-02-13 $37.52 $37.60 $37.08 $37.59 $37.34 21,419,186
2024-02-12 $38.50 $38.67 $38.21 $38.29 $38.03 5,376,417
2024-02-09 $38.30 $38.44 $37.95 $38.41 $38.41 5,515,714
2024-02-08 $37.97 $38.40 $37.95 $38.31 $38.31 4,517,674
2024-02-07 $38.26 $38.31 $37.87 $38.10 $38.10 6,679,061
2024-02-06 $37.63 $38.18 $37.48 $38.12 $38.12 7,866,850
2024-02-05 $37.83 $37.87 $37.43 $37.55 $37.55 8,668,157
2024-02-02 $38.36 $38.56 $37.65 $38.31 $38.31 12,844,062
2024-02-01 $38.05 $38.82 $37.90 $38.80 $38.80 10,886,955
2024-01-31 $38.63 $38.88 $38.04 $38.13 $38.13 11,580,667
2024-01-30 $38.55 $38.74 $38.33 $38.41 $38.41 6,931,455
2024-01-29 $38.48 $38.81 $38.39 $38.77 $38.77 5,724,226
2024-01-26 $38.71 $38.80 $38.41 $38.49 $38.49 4,398,022
2024-01-25 $38.68 $38.82 $38.47 $38.66 $38.66 6,601,796
2024-01-24 $39.06 $39.08 $38.11 $38.14 $38.14 7,326,837
2024-01-23 $39.04 $39.15 $38.53 $38.67 $38.67 4,549,905
2024-01-22 $38.83 $39.30 $38.74 $38.88 $38.88 5,850,557
2024-01-19 $38.46 $38.85 $38.13 $38.70 $38.70 7,967,814
2024-01-18 $38.60 $38.75 $38.09 $38.33 $38.33 6,142,300
2024-01-17 $38.82 $39.28 $38.18 $38.58 $38.58 9,752,148
2024-01-16 $39.35 $39.55 $39.18 $39.30 $39.30 11,100,135
2024-01-12 $39.65 $39.74 $39.32 $39.54 $39.54 4,393,565
2024-01-11 $39.41 $39.52 $39.07 $39.24 $39.24 5,151,987
2024-01-10 $39.61 $39.80 $39.47 $39.61 $39.61 4,498,707
2024-01-09 $39.52 $39.74 $39.29 $39.55 $39.55 4,134,569
2024-01-08 $39.26 $39.87 $39.19 $39.83 $39.83 4,812,666
2024-01-05 $39.15 $39.63 $38.92 $39.29 $39.29 5,767,621
2024-01-04 $39.39 $39.66 $39.24 $39.37 $39.37 7,180,365
2024-01-03 $40.13 $40.13 $39.40 $39.47 $39.47 7,424,653
2024-01-02 $39.97 $40.45 $39.78 $40.43 $40.43 6,591,505
2023-12-29 $40.23 $40.41 $40.02 $40.06 $40.06 5,777,303
2023-12-28 $40.25 $40.50 $40.16 $40.50 $40.50 3,764,820
2023-12-27 $40.10 $40.26 $39.92 $40.25 $40.25 3,923,971
2023-12-26 $39.78 $40.13 $39.70 $40.02 $40.02 2,537,608
2023-12-22 $39.69 $40.01 $39.54 $39.73 $39.73 4,929,148
2023-12-21 $39.55 $39.68 $39.17 $39.57 $39.57 6,684,719
2023-12-20 $39.74 $40.01 $39.22 $39.24 $39.24 6,513,503
2023-12-19 $39.61 $39.85 $39.60 $39.74 $39.74 4,660,994
2023-12-18 $39.73 $39.80 $39.41 $39.47 $39.47 6,638,787
2023-12-15 $40.29 $40.40 $39.66 $40.00 $39.58 8,011,113
2023-12-14 $40.18 $40.75 $40.10 $40.49 $40.06 8,647,428
2023-12-13 $38.06 $39.52 $37.93 $39.40 $38.98 7,112,441
2023-12-12 $38.04 $38.13 $37.80 $38.02 $38.02 5,580,542
2023-12-11 $37.81 $38.10 $37.72 $38.03 $38.03 4,871,215
2023-12-08 $37.91 $38.03 $37.51 $37.90 $37.90 4,873,815
2023-12-07 $37.97 $38.15 $37.80 $37.98 $37.98 5,663,303
2023-12-06 $38.29 $38.45 $37.91 $37.93 $37.93 4,831,759
2023-12-05 $38.07 $38.10 $37.83 $38.06 $38.06 7,758,495
2023-12-04 $37.80 $38.24 $37.76 $38.22 $38.22 10,359,453
2023-12-01 $37.22 $38.04 $37.11 $38.01 $38.01 7,274,207
2023-11-30 $36.90 $37.27 $36.78 $37.23 $37.23 5,804,112
2023-11-29 $36.92 $37.22 $36.88 $36.93 $36.93 7,941,599
2023-11-28 $36.33 $36.70 $36.18 $36.65 $36.65 6,451,042
2023-11-27 $36.34 $36.67 $36.19 $36.45 $36.45 4,648,992
2023-11-24 $36.12 $36.33 $35.94 $36.32 $36.32 2,620,298
2023-11-22 $36.36 $36.48 $36.04 $36.18 $36.18 4,951,389
2023-11-21 $36.11 $36.21 $35.97 $36.07 $36.07 3,300,660
2023-11-20 $35.91 $36.25 $35.62 $36.25 $36.25 4,228,566
2023-11-17 $36.32 $36.33 $35.82 $35.97 $35.97 4,418,306
2023-11-16 $36.12 $36.21 $35.91 $36.01 $36.01 5,026,829
2023-11-15 $35.87 $36.33 $35.87 $36.02 $36.02 7,168,882
2023-11-14 $35.28 $36.23 $35.11 $35.94 $35.94 10,526,924
2023-11-13 $34.12 $34.23 $33.90 $34.10 $34.10 4,313,947
2023-11-10 $34.25 $34.44 $33.95 $34.39 $34.39 5,968,961
2023-11-09 $34.64 $34.66 $33.95 $34.01 $34.01 7,336,176
2023-11-08 $34.50 $34.62 $34.36 $34.54 $34.54 7,297,999
2023-11-07 $34.58 $34.65 $34.30 $34.34 $34.34 6,579,335
2023-11-06 $35.05 $35.07 $34.46 $34.63 $34.63 7,431,314
2023-11-03 $34.93 $35.63 $34.84 $35.11 $35.11 8,575,258
2023-11-02 $33.81 $34.45 $33.74 $34.30 $34.30 8,882,192
2023-11-01 $33.14 $33.31 $32.91 $33.27 $33.27 8,343,142
2023-10-31 $32.74 $33.14 $32.43 $33.10 $33.10 8,490,900
2023-10-30 $32.54 $32.72 $31.99 $32.45 $32.45 7,072,035
2023-10-27 $32.96 $32.96 $32.24 $32.35 $32.35 10,350,600
2023-10-26 $32.33 $33.10 $32.30 $32.87 $32.87 10,663,156
2023-10-25 $32.54 $32.65 $32.10 $32.19 $32.19 8,454,360
2023-10-24 $32.58 $32.96 $32.57 $32.88 $32.88 5,749,231
2023-10-23 $32.47 $32.91 $32.37 $32.47 $32.47 6,709,153
2023-10-20 $33.07 $33.24 $32.74 $32.75 $32.75 8,556,349
2023-10-19 $33.48 $33.73 $32.90 $32.92 $32.92 10,376,977
2023-10-18 $34.28 $34.41 $33.74 $33.75 $33.75 8,313,222
2023-10-17 $34.42 $34.97 $34.28 $34.51 $34.51 7,239,473
2023-10-16 $34.55 $34.80 $34.19 $34.69 $34.69 7,719,258
2023-10-13 $34.53 $34.65 $34.18 $34.34 $34.34 5,688,409
2023-10-12 $34.70 $34.75 $34.18 $34.35 $34.35 5,969,971
2023-10-11 $34.40 $34.82 $34.34 $34.81 $34.81 5,178,292
2023-10-10 $33.97 $34.41 $33.80 $34.12 $34.12 4,979,741
2023-10-09 $33.37 $34.09 $33.34 $34.00 $34.00 6,258,031
2023-10-06 $33.16 $33.77 $32.82 $33.56 $33.56 10,218,652
2023-10-05 $33.21 $33.47 $33.02 $33.43 $33.43 7,716,001
2023-10-04 $33.06 $33.23 $32.62 $33.19 $33.19 9,241,005
2023-10-03 $33.27 $33.43 $32.74 $32.84 $32.84 9,198,064
2023-10-02 $33.94 $34.11 $33.25 $33.45 $33.45 8,673,320
2023-09-29 $34.47 $34.54 $33.89 $34.07 $34.07 7,305,833
2023-09-28 $33.77 $34.05 $33.68 $33.95 $33.95 7,431,568
2023-09-27 $34.04 $34.18 $33.46 $33.60 $33.60 9,007,092
2023-09-26 $34.25 $34.37 $33.79 $33.90 $33.90 7,143,132
2023-09-25 $34.40 $34.53 $34.26 $34.51 $34.51 5,017,242
2023-09-22 $34.80 $35.03 $34.51 $34.57 $34.57 8,504,788
2023-09-21 $35.84 $35.86 $34.79 $34.81 $34.81 5,750,242
2023-09-20 $36.25 $36.48 $36.03 $36.06 $36.06 3,877,457
2023-09-19 $36.18 $36.29 $35.89 $35.99 $35.99 3,938,660
2023-09-18 $36.50 $36.51 $36.10 $36.18 $36.18 3,812,193
2023-09-15 $36.79 $36.93 $36.66 $36.79 $36.50 4,755,333
2023-09-14 $36.57 $37.00 $36.55 $36.93 $36.64 3,687,052
2023-09-13 $36.66 $36.66 $36.17 $36.27 $35.98 4,273,972
2023-09-12 $36.57 $36.69 $36.33 $36.64 $36.35 3,224,988
2023-09-11 $36.66 $36.75 $36.45 $36.64 $36.35 3,336,742
2023-09-08 $36.93 $36.94 $36.56 $36.62 $36.33 4,370,607
2023-09-07 $36.53 $37.01 $36.48 $36.86 $36.57 3,861,030
2023-09-06 $36.62 $36.72 $36.25 $36.56 $36.27 3,974,927
2023-09-05 $36.94 $37.00 $36.63 $36.63 $36.34 5,000,030
2023-09-01 $37.25 $37.31 $36.88 $37.00 $36.70 3,927,639
2023-08-31 $37.27 $37.33 $36.98 $37.02 $36.72 4,084,711
2023-08-30 $37.21 $37.41 $37.13 $37.29 $36.99 3,051,485
2023-08-29 $36.75 $37.19 $36.59 $37.16 $36.86 3,808,225
2023-08-28 $36.57 $36.92 $36.57 $36.74 $36.45 4,212,938
2023-08-25 $36.44 $36.64 $36.25 $36.45 $36.45 4,985,883
2023-08-24 $36.58 $37.03 $36.34 $36.35 $36.35 5,086,947
2023-08-23 $36.16 $36.55 $36.15 $36.52 $36.52 5,105,776
2023-08-22 $36.02 $36.12 $35.84 $35.99 $35.99 5,446,681
2023-08-21 $36.13 $36.16 $35.58 $35.88 $35.88 3,958,260
2023-08-18 $35.84 $36.29 $35.79 $36.19 $36.19 4,503,879
2023-08-17 $36.39 $36.67 $36.07 $36.09 $36.09 5,679,440
2023-08-16 $36.85 $36.87 $36.32 $36.36 $36.36 4,804,510
2023-08-15 $36.95 $37.05 $36.73 $36.81 $36.81 3,931,171
2023-08-14 $37.34 $37.34 $37.07 $37.19 $37.19 3,069,691
2023-08-11 $37.16 $37.44 $37.05 $37.39 $37.39 3,642,981
2023-08-10 $37.54 $37.79 $37.21 $37.32 $37.32 4,901,595
2023-08-09 $37.27 $37.61 $37.12 $37.44 $37.44 5,354,636
2023-08-08 $37.25 $37.46 $36.99 $37.35 $37.35 4,094,171
2023-08-07 $37.18 $37.55 $37.16 $37.54 $37.54 3,606,199
2023-08-04 $37.27 $37.67 $36.96 $37.07 $37.07 5,874,739
2023-08-03 $37.51 $37.55 $36.92 $37.44 $37.44 6,268,895
2023-08-02 $37.89 $38.03 $37.72 $37.96 $37.96 6,504,445
2023-08-01 $38.09 $38.28 $37.96 $38.12 $38.12 6,127,373
2023-07-31 $38.00 $38.37 $37.90 $38.19 $38.19 4,941,122
2023-07-28 $38.44 $38.56 $37.85 $37.89 $37.89 5,870,606
2023-07-27 $39.10 $39.20 $37.99 $38.00 $38.00 7,511,245
2023-07-26 $38.60 $38.90 $38.59 $38.82 $38.82 5,117,853
2023-07-25 $38.91 $39.10 $38.67 $38.68 $38.68 4,383,306
2023-07-24 $38.71 $38.99 $38.61 $38.97 $38.97 5,156,952
2023-07-21 $38.56 $38.72 $38.42 $38.60 $38.60 4,801,808
2023-07-20 $38.37 $38.44 $37.88 $38.43 $38.43 6,665,143
2023-07-19 $38.42 $38.82 $38.38 $38.56 $38.56 6,610,690
2023-07-18 $38.56 $38.58 $37.82 $38.14 $38.14 6,516,580
2023-07-17 $38.66 $38.81 $38.43 $38.46 $38.46 4,556,507
2023-07-14 $38.70 $38.82 $38.47 $38.79 $38.79 3,901,541
2023-07-13 $38.52 $38.81 $38.27 $38.79 $38.79 4,708,097
2023-07-12 $38.77 $38.87 $38.51 $38.53 $38.53 7,247,658
2023-07-11 $38.00 $38.38 $37.88 $38.35 $38.35 4,772,879
2023-07-10 $37.69 $37.95 $37.60 $37.92 $37.92 4,345,267
2023-07-07 $37.72 $38.03 $37.63 $37.79 $37.79 4,617,260
2023-07-06 $37.75 $38.02 $37.26 $37.97 $37.97 5,046,366
2023-07-05 $37.88 $38.43 $37.66 $38.18 $38.18 6,300,657
2023-07-03 $37.54 $38.20 $37.47 $37.99 $37.99 3,628,214
2023-06-30 $37.81 $37.91 $37.22 $37.69 $37.69 6,437,023
2023-06-29 $37.01 $37.50 $36.84 $37.50 $37.50 3,727,414
2023-06-28 $37.06 $37.22 $36.81 $37.16 $37.16 3,963,108
2023-06-27 $36.76 $37.15 $36.55 $37.06 $37.06 4,012,748
2023-06-26 $35.85 $36.69 $35.81 $36.66 $36.66 2,988,888
2023-06-23 $36.13 $36.39 $35.84 $35.86 $35.86 5,414,088
2023-06-22 $36.80 $36.83 $36.03 $36.25 $36.25 5,103,482
2023-06-21 $36.73 $36.90 $36.47 $36.77 $36.77 4,543,361
2023-06-20 $37.13 $37.21 $36.68 $36.93 $36.93 4,028,164
2023-06-16 $37.74 $38.06 $37.64 $37.69 $37.33 6,076,411
2023-06-15 $37.42 $37.81 $37.16 $37.73 $37.37 4,383,263
2023-06-14 $37.49 $37.80 $37.23 $37.57 $37.21 7,845,444
2023-06-13 $37.10 $37.41 $36.97 $37.37 $37.01 4,358,248
2023-06-12 $37.10 $37.15 $36.78 $37.10 $36.74 3,819,063
2023-06-09 $37.34 $37.42 $36.92 $37.12 $37.12 4,261,823
2023-06-08 $37.37 $37.41 $36.90 $37.31 $37.31 4,027,091
2023-06-07 $37.02 $37.63 $36.79 $37.54 $37.54 4,353,592
2023-06-06 $36.84 $36.94 $36.51 $36.86 $36.86 3,260,607
2023-06-05 $36.89 $37.04 $36.55 $36.64 $36.64 3,970,472
2023-06-02 $36.48 $36.96 $36.31 $36.81 $36.81 4,350,050
2023-06-01 $36.01 $36.25 $35.68 $36.05 $36.05 5,485,001
2023-05-31 $35.83 $36.11 $35.61 $36.04 $36.04 4,350,179
2023-05-30 $35.97 $36.30 $35.74 $35.81 $35.81 4,540,277
2023-05-26 $35.38 $35.79 $35.23 $35.70 $35.70 4,403,063
2023-05-25 $35.39 $35.58 $35.04 $35.29 $35.29 5,219,995
2023-05-24 $35.89 $35.90 $35.15 $35.21 $35.21 3,991,397
2023-05-23 $36.38 $36.66 $35.96 $36.00 $36.00 3,152,019
2023-05-22 $36.28 $36.68 $36.06 $36.45 $36.45 3,943,394
2023-05-19 $36.48 $36.63 $36.05 $36.21 $36.21 4,578,659
2023-05-18 $36.36 $36.47 $35.98 $36.27 $36.27 4,111,010
2023-05-17 $36.28 $36.57 $35.95 $36.50 $36.50 3,220,545
2023-05-16 $36.99 $36.99 $36.03 $36.03 $36.03 3,240,368
2023-05-15 $37.13 $37.24 $36.89 $37.02 $37.02 3,003,558
2023-05-12 $37.16 $37.16 $36.79 $37.09 $37.09 2,947,178
2023-05-11 $37.18 $37.21 $36.79 $37.02 $37.02 3,419,755
2023-05-10 $37.39 $37.57 $37.04 $37.41 $37.41 3,770,045
2023-05-09 $37.06 $37.20 $36.65 $37.06 $37.06 2,995,007
2023-05-08 $37.32 $37.49 $37.05 $37.18 $37.18 3,358,676
2023-05-05 $37.11 $37.52 $37.04 $37.44 $37.44 3,265,586
2023-05-04 $36.52 $37.10 $36.39 $36.87 $36.87 4,887,814
2023-05-03 $36.83 $37.24 $36.50 $36.53 $36.53 6,140,666
2023-05-02 $37.32 $37.39 $36.53 $36.76 $36.76 6,376,381
2023-05-01 $37.63 $37.83 $37.36 $37.40 $37.40 4,381,923
2023-04-28 $37.32 $37.88 $37.25 $37.75 $37.75 5,256,204
2023-04-27 $36.54 $37.41 $36.54 $37.32 $37.32 4,278,753
2023-04-26 $36.65 $37.01 $36.34 $36.44 $36.44 4,441,082
2023-04-25 $36.87 $37.04 $36.72 $36.74 $36.74 3,664,203
2023-04-24 $37.25 $37.37 $36.80 $37.08 $37.08 3,710,480
2023-04-21 $37.23 $37.34 $36.88 $37.18 $37.18 3,252,899
2023-04-20 $37.36 $37.39 $36.98 $37.14 $37.14 4,243,598
2023-04-19 $37.13 $37.69 $37.06 $37.59 $37.59 5,605,712
2023-04-18 $37.50 $37.50 $37.16 $37.37 $37.37 3,479,406
2023-04-17 $36.62 $37.43 $36.62 $37.43 $37.43 4,544,037
2023-04-14 $37.30 $37.44 $36.34 $36.60 $36.60 4,853,409
2023-04-13 $37.41 $37.41 $36.89 $37.24 $37.24 4,650,758
2023-04-12 $37.85 $37.88 $37.30 $37.36 $37.36 6,764,782
2023-04-11 $37.38 $37.77 $37.21 $37.47 $37.47 9,963,376
2023-04-10 $36.88 $37.30 $36.71 $37.29 $37.29 3,814,570
2023-04-06 $36.98 $37.11 $36.65 $37.10 $37.10 4,053,394
2023-04-05 $36.97 $37.23 $36.82 $36.85 $36.85 4,476,445
2023-04-04 $37.05 $37.22 $36.81 $37.04 $37.04 5,556,280
2023-04-03 $37.29 $37.56 $36.83 $37.03 $37.03 6,451,986
2023-03-31 $36.74 $37.40 $36.71 $37.38 $37.38 6,971,546
2023-03-30 $36.50 $36.68 $36.43 $36.58 $36.58 4,383,862
2023-03-29 $35.62 $36.13 $35.62 $36.11 $36.11 4,108,681
2023-03-28 $35.11 $35.47 $35.00 $35.27 $35.27 5,117,808
2023-03-27 $35.73 $35.84 $35.34 $35.39 $35.39 5,108,921
2023-03-24 $34.41 $35.52 $34.34 $35.51 $35.51 8,241,959
2023-03-23 $34.94 $35.43 $34.51 $34.62 $34.62 7,493,995
2023-03-22 $35.89 $35.92 $34.80 $34.83 $34.83 8,040,266
2023-03-21 $36.61 $36.64 $35.76 $36.15 $36.15 4,952,551
2023-03-20 $36.06 $36.49 $35.87 $36.36 $36.36 4,962,801
2023-03-17 $36.94 $36.96 $36.21 $36.23 $35.98 8,692,491
2023-03-16 $36.81 $37.25 $36.42 $37.08 $37.08 8,063,252
2023-03-15 $36.45 $37.21 $36.45 $37.08 $37.08 14,961,576
2023-03-14 $37.25 $37.41 $36.63 $37.06 $37.06 7,718,978
2023-03-13 $35.87 $37.22 $35.82 $36.68 $36.68 16,935,967
2023-03-10 $37.25 $37.34 $35.95 $36.10 $36.10 11,736,217
2023-03-09 $38.25 $38.29 $37.21 $37.29 $37.29 5,683,556
2023-03-08 $37.65 $38.39 $37.62 $38.16 $38.16 4,472,970
2023-03-07 $38.60 $38.67 $37.60 $37.63 $37.63 5,386,064
2023-03-06 $38.96 $38.96 $38.53 $38.60 $38.60 4,248,484
2023-03-03 $38.40 $38.84 $38.29 $38.75 $38.75 4,420,235
2023-03-02 $37.35 $38.17 $37.30 $38.11 $38.11 5,067,201
2023-03-01 $37.97 $38.01 $37.38 $37.62 $37.62 7,279,134
2023-02-28 $38.22 $38.68 $38.07 $38.21 $38.21 4,202,184
2023-02-27 $38.67 $38.77 $38.02 $38.19 $38.19 4,816,137
2023-02-24 $38.37 $38.49 $37.94 $38.13 $38.13 8,158,988
2023-02-23 $38.71 $38.93 $38.47 $38.85 $38.85 9,331,686
2023-02-22 $38.95 $38.98 $38.30 $38.48 $38.48 7,049,609
2023-02-21 $39.40 $39.40 $38.66 $38.83 $38.83 4,220,845
2023-02-17 $39.64 $39.74 $39.24 $39.61 $39.61 7,192,500
2023-02-16 $39.53 $40.15 $39.26 $39.81 $39.81 4,807,223
2023-02-15 $39.83 $40.20 $39.72 $40.18 $40.18 3,873,031
2023-02-14 $40.35 $40.63 $39.86 $40.07 $40.07 4,544,914
2023-02-13 $40.27 $40.56 $40.22 $40.49 $40.49 2,943,115
2023-02-10 $39.83 $40.23 $39.62 $40.12 $40.12 4,253,504
2023-02-09 $40.72 $40.85 $39.93 $40.04 $40.04 3,476,636
2023-02-08 $40.38 $40.61 $40.24 $40.43 $40.43 4,347,799
2023-02-07 $40.39 $40.76 $40.01 $40.54 $40.54 7,056,726
2023-02-06 $40.38 $40.74 $40.19 $40.70 $40.70 5,384,418
2023-02-03 $41.23 $41.26 $40.41 $40.96 $40.96 7,467,168
2023-02-02 $41.31 $42.21 $41.24 $41.83 $41.83 7,014,574
2023-02-01 $40.42 $41.17 $39.99 $40.89 $40.89 7,920,987
2023-01-31 $39.85 $40.65 $39.76 $40.59 $40.59 4,274,942
2023-01-30 $40.03 $40.50 $39.83 $39.86 $39.86 3,806,503
2023-01-27 $39.87 $40.52 $39.86 $40.35 $40.35 3,519,935
2023-01-26 $39.76 $39.99 $39.55 $39.99 $39.99 4,497,424
2023-01-25 $39.25 $39.61 $39.15 $39.54 $39.54 8,163,146
2023-01-24 $39.30 $39.65 $38.54 $39.50 $39.50 7,089,709
2023-01-23 $39.25 $39.59 $38.94 $39.33 $39.33 7,002,222
2023-01-20 $38.80 $39.26 $38.28 $39.22 $39.22 4,262,500
2023-01-19 $38.79 $39.26 $38.74 $38.77 $38.77 7,253,667
2023-01-18 $39.78 $39.82 $38.90 $38.96 $38.96 7,466,655
2023-01-17 $39.58 $39.83 $39.47 $39.57 $39.57 5,463,216
2023-01-13 $39.34 $39.72 $39.25 $39.56 $39.56 3,795,956
2023-01-12 $39.44 $39.87 $39.06 $39.79 $39.79 5,102,349
2023-01-11 $38.21 $39.36 $38.21 $39.35 $39.35 4,733,069
2023-01-10 $37.80 $37.99 $37.47 $37.97 $37.97 5,196,657
2023-01-09 $38.06 $38.31 $37.73 $37.86 $37.86 3,965,627
2023-01-06 $37.11 $38.01 $36.83 $37.88 $37.88 6,329,647
2023-01-05 $37.62 $37.62 $36.75 $36.81 $36.81 6,581,089
2023-01-04 $37.40 $38.26 $37.27 $37.92 $37.92 7,586,940
2023-01-03 $37.23 $37.56 $36.61 $37.07 $37.07 7,060,342
2022-12-30 $37.04 $37.18 $36.53 $36.93 $36.93 5,087,853
2022-12-29 $36.72 $37.37 $36.62 $37.27 $37.27 4,143,152
2022-12-28 $37.14 $37.34 $36.43 $36.46 $36.46 4,730,881
2022-12-27 $37.10 $37.19 $36.72 $37.05 $37.05 4,259,721
2022-12-23 $36.63 $37.10 $36.48 $37.08 $37.08 3,935,110
2022-12-22 $36.60 $36.83 $36.10 $36.75 $36.75 4,206,160
2022-12-21 $36.89 $37.31 $36.76 $36.93 $36.93 4,082,570
2022-12-20 $36.46 $36.78 $36.12 $36.56 $36.56 4,333,963
2022-12-19 $37.00 $37.05 $36.42 $36.64 $36.64 4,543,875
2022-12-16 $38.12 $38.14 $37.12 $37.50 $37.07 8,016,236
2022-12-15 $38.59 $38.99 $38.40 $38.64 $38.64 6,003,787
2022-12-14 $39.42 $39.91 $38.94 $39.09 $39.09 10,786,503
2022-12-13 $39.82 $40.00 $38.99 $39.47 $39.47 10,763,834
2022-12-12 $38.34 $38.64 $37.98 $38.62 $38.62 4,945,103
2022-12-09 $38.27 $38.72 $38.16 $38.30 $38.30 6,077,035
2022-12-08 $38.23 $38.69 $38.12 $38.38 $38.38 4,460,961
2022-12-07 $37.90 $38.51 $37.84 $38.10 $38.10 6,159,838
2022-12-06 $38.39 $38.46 $37.84 $38.02 $38.02 5,249,529
2022-12-05 $38.61 $38.82 $38.23 $38.31 $38.31 7,165,476
2022-12-02 $38.68 $39.17 $38.49 $38.97 $38.97 5,460,817
2022-12-01 $39.63 $39.84 $38.84 $39.16 $39.16 9,814,106
2022-11-30 $38.24 $39.27 $38.01 $39.24 $39.24 8,120,276
2022-11-29 $37.79 $38.39 $37.65 $38.34 $38.34 4,954,340
2022-11-28 $38.57 $38.74 $37.63 $37.71 $37.71 7,298,258
2022-11-25 $38.69 $38.84 $38.58 $38.80 $38.80 2,254,116
2022-11-23 $38.45 $38.73 $38.22 $38.57 $38.57 3,604,485
2022-11-22 $38.47 $38.53 $38.22 $38.51 $38.51 5,547,234
2022-11-21 $37.99 $38.37 $37.83 $38.32 $38.32 4,836,867
2022-11-18 $38.07 $38.20 $37.67 $38.05 $38.05 5,865,809
2022-11-17 $37.38 $37.69 $37.26 $37.57 $37.57 4,402,561
2022-11-16 $38.13 $38.31 $37.81 $37.91 $37.91 7,771,186
2022-11-15 $38.26 $38.42 $37.75 $38.18 $38.18 9,588,655
2022-11-14 $38.52 $38.57 $37.71 $37.71 $37.71 6,304,079
2022-11-11 $38.88 $39.20 $38.64 $38.74 $38.74 7,291,351
2022-11-10 $37.35 $38.86 $37.19 $38.76 $38.76 11,979,157
2022-11-09 $36.30 $36.74 $35.93 $36.00 $36.00 7,752,934
2022-11-08 $36.28 $36.77 $36.17 $36.40 $36.40 6,225,574
2022-11-07 $36.42 $36.56 $35.96 $36.18 $36.18 6,479,870
2022-11-04 $36.01 $36.37 $35.46 $36.19 $36.19 7,524,196
2022-11-03 $35.43 $35.98 $35.03 $35.69 $35.69 10,969,611
2022-11-02 $36.47 $36.95 $35.65 $35.71 $35.71 14,000,239
2022-11-01 $37.10 $37.30 $36.57 $36.67 $36.67 6,000,876
2022-10-31 $36.48 $36.97 $36.32 $36.73 $36.73 7,154,671
2022-10-28 $35.87 $36.92 $35.66 $36.82 $36.82 5,460,275
2022-10-27 $36.13 $36.39 $35.82 $35.97 $35.97 8,435,574
2022-10-26 $36.04 $36.29 $35.72 $35.95 $35.95 8,945,019
2022-10-25 $34.70 $36.06 $34.68 $36.02 $36.02 7,176,708
2022-10-24 $35.00 $35.15 $34.38 $34.65 $34.65 6,076,365
2022-10-21 $34.50 $34.68 $33.96 $34.67 $34.67 9,826,990
2022-10-20 $34.61 $34.96 $34.33 $34.43 $34.43 7,603,494
2022-10-19 $35.17 $35.27 $34.40 $34.60 $34.60 7,613,448
2022-10-18 $35.68 $35.97 $35.16 $35.49 $35.49 7,743,440
2022-10-17 $34.38 $35.17 $34.32 $35.03 $35.03 7,687,789
2022-10-14 $35.07 $35.15 $33.70 $33.77 $33.77 9,014,753
2022-10-13 $33.29 $34.81 $33.13 $34.64 $34.64 14,575,833
2022-10-12 $34.40 $34.43 $33.83 $34.00 $34.00 8,899,459
2022-10-11 $34.04 $34.73 $33.71 $34.46 $34.46 8,847,578
2022-10-10 $34.62 $34.92 $34.09 $34.14 $34.14 7,805,123
2022-10-07 $35.03 $35.26 $34.33 $34.53 $34.53 6,481,555
2022-10-06 $36.45 $36.58 $35.32 $35.37 $35.37 8,933,021
2022-10-05 $36.77 $36.83 $35.98 $36.57 $36.57 7,073,569
2022-10-04 $37.09 $37.60 $36.98 $37.26 $37.26 8,889,923
2022-10-03 $36.58 $36.90 $35.99 $36.68 $36.68 11,619,980
2022-09-30 $35.79 $36.27 $35.72 $36.01 $36.01 7,698,857
2022-09-29 $36.33 $36.33 $35.42 $35.63 $35.63 7,684,179
2022-09-28 $36.24 $36.80 $35.92 $36.65 $36.65 7,304,238
2022-09-27 $36.79 $37.06 $35.90 $35.97 $35.97 10,794,505
2022-09-26 $37.24 $37.27 $36.06 $36.45 $36.45 10,027,161
2022-09-23 $37.54 $37.75 $37.02 $37.46 $37.46 7,329,990
2022-09-22 $38.16 $38.18 $37.78 $37.93 $37.93 6,371,350
2022-09-21 $39.17 $39.42 $38.27 $38.29 $38.29 9,215,785
2022-09-20 $39.54 $39.56 $38.67 $38.86 $38.86 6,259,205
2022-09-19 $39.62 $39.91 $39.27 $39.91 $39.91 4,129,628
2022-09-16 $40.03 $40.38 $39.87 $40.35 $40.35 6,045,585
2022-09-15 $41.19 $41.28 $40.29 $40.34 $40.34 6,227,226
2022-09-14 $41.60 $41.69 $40.95 $41.24 $41.24 4,143,922
2022-09-13 $42.56 $42.72 $41.60 $41.75 $41.75 4,139,495
2022-09-12 $43.20 $43.48 $43.11 $43.40 $43.40 2,802,365
2022-09-09 $42.79 $43.20 $42.52 $43.04 $43.04 2,909,098
2022-09-08 $42.26 $42.75 $42.14 $42.63 $42.63 4,505,162
2022-09-07 $41.72 $42.58 $41.70 $42.51 $42.51 4,618,464
2022-09-06 $41.39 $41.92 $41.26 $41.71 $41.71 6,398,987
2022-09-02 $42.35 $42.45 $41.19 $41.28 $41.28 3,910,467
2022-09-01 $41.53 $42.01 $41.24 $42.00 $42.00 5,343,201
2022-08-31 $42.23 $42.46 $41.75 $41.85 $41.85 4,646,682
2022-08-30 $42.69 $42.76 $41.87 $42.00 $42.00 3,539,375
2022-08-29 $42.74 $43.04 $42.50 $42.61 $42.61 2,492,826
2022-08-26 $44.13 $44.13 $42.96 $42.98 $42.98 2,725,623
2022-08-25 $43.63 $44.11 $43.45 $44.10 $44.10 1,713,949
2022-08-24 $43.17 $43.67 $43.09 $43.43 $43.43 3,277,090
2022-08-23 $43.64 $43.71 $42.93 $43.09 $43.09 2,799,992
2022-08-22 $44.34 $44.37 $43.71 $43.75 $43.75 3,430,408
2022-08-19 $45.02 $45.08 $44.54 $44.68 $44.68 3,202,381
2022-08-18 $45.51 $45.58 $44.86 $45.12 $45.12 1,654,879
2022-08-17 $45.14 $45.70 $45.11 $45.43 $45.43 3,331,280
2022-08-16 $45.52 $45.82 $45.43 $45.56 $45.56 3,279,002
2022-08-15 $45.50 $45.87 $45.39 $45.74 $45.74 3,296,554
2022-08-12 $45.06 $45.57 $44.99 $45.54 $45.54 2,392,584
2022-08-11 $45.22 $45.31 $44.64 $44.78 $44.78 2,815,458
2022-08-10 $44.89 $45.07 $44.62 $44.99 $44.99 3,617,192
2022-08-09 $44.20 $44.39 $43.94 $44.39 $44.39 2,368,392
2022-08-08 $44.13 $44.51 $43.81 $44.04 $44.04 4,055,155
2022-08-05 $43.26 $43.76 $43.10 $43.72 $43.72 3,320,200
2022-08-04 $43.63 $43.76 $43.31 $43.58 $43.58 3,236,416
2022-08-03 $43.63 $43.96 $43.53 $43.54 $43.54 3,208,271
2022-08-02 $43.98 $44.07 $43.33 $43.36 $43.36 3,477,370
2022-08-01 $44.14 $44.24 $43.77 $43.94 $43.94 4,102,894
2022-07-29 $44.18 $44.54 $43.99 $44.34 $44.34 3,523,319
2022-07-28 $43.05 $44.23 $42.88 $44.17 $44.17 5,375,822
2022-07-27 $42.43 $42.69 $42.10 $42.60 $42.60 5,155,975
2022-07-26 $42.33 $42.65 $42.21 $42.37 $42.37 3,006,408
2022-07-25 $42.26 $42.55 $42.07 $42.29 $42.29 3,131,312
2022-07-22 $42.17 $42.51 $41.94 $42.26 $42.26 3,791,559
2022-07-21 $41.58 $41.95 $41.23 $41.94 $41.94 5,243,625
2022-07-20 $41.61 $42.10 $41.38 $41.51 $41.51 3,630,301
2022-07-19 $40.99 $41.79 $40.91 $41.72 $41.72 3,414,886
2022-07-18 $41.29 $41.30 $40.45 $40.60 $40.60 4,191,173
2022-07-15 $40.85 $41.25 $40.63 $41.00 $41.00 3,126,677
2022-07-14 $40.04 $40.53 $39.99 $40.35 $40.35 4,305,807
2022-07-13 $40.49 $41.09 $40.24 $40.75 $40.75 5,314,603
2022-07-12 $41.00 $41.43 $40.68 $40.97 $40.97 3,978,332
2022-07-11 $41.11 $41.35 $40.83 $41.23 $41.23 3,716,817
2022-07-08 $41.26 $41.51 $41.02 $41.23 $41.23 3,067,652
2022-07-07 $41.59 $41.84 $41.28 $41.42 $41.42 3,019,354
2022-07-06 $41.59 $41.96 $41.28 $41.39 $41.39 5,866,365
2022-07-05 $41.18 $41.42 $40.42 $41.42 $41.42 4,563,358
2022-07-01 $40.78 $41.71 $40.72 $41.59 $41.59 4,894,170
2022-06-30 $40.65 $41.36 $40.33 $40.86 $40.86 4,305,196
2022-06-29 $40.75 $40.92 $40.27 $40.83 $40.83 4,473,069
2022-06-28 $41.87 $42.18 $41.02 $41.09 $41.09 3,487,356
2022-06-27 $41.73 $42.17 $41.47 $41.66 $41.66 4,742,985
2022-06-24 $41.21 $41.83 $41.10 $41.81 $41.81 6,781,803
2022-06-23 $40.32 $41.06 $40.28 $40.92 $40.92 7,414,732
2022-06-22 $39.12 $40.69 $39.08 $40.13 $40.13 5,776,484
2022-06-21 $39.18 $39.82 $39.14 $39.49 $39.49 6,031,800
2022-06-17 $39.03 $39.64 $38.74 $39.08 $38.77 14,302,162
2022-06-16 $38.93 $39.31 $38.66 $38.85 $38.55 8,397,977
2022-06-15 $39.30 $40.36 $39.17 $39.80 $39.49 9,429,226
2022-06-14 $39.32 $39.40 $38.63 $38.91 $38.60 9,800,838
2022-06-13 $40.10 $40.26 $39.02 $39.19 $38.88 13,192,798
2022-06-10 $41.61 $41.73 $41.15 $41.17 $40.85 8,566,787
2022-06-09 $43.01 $43.34 $42.16 $42.17 $41.84 5,533,862
2022-06-08 $43.97 $44.04 $43.06 $43.16 $42.82 5,418,827
2022-06-07 $43.50 $44.25 $43.20 $44.22 $43.87 4,812,831
2022-06-06 $44.15 $44.22 $43.59 $43.71 $43.37 7,605,591
2022-06-03 $44.00 $44.31 $43.74 $43.84 $43.50 6,905,108
2022-06-02 $43.53 $44.42 $42.91 $44.40 $44.05 8,401,566
2022-06-01 $44.39 $44.42 $43.26 $43.74 $43.40 9,317,769
2022-05-31 $44.35 $44.55 $43.97 $44.22 $43.87 15,462,009
2022-05-27 $43.83 $44.84 $43.83 $44.82 $44.47 4,540,766
2022-05-26 $43.91 $44.12 $43.50 $43.59 $43.25 7,131,215
2022-05-25 $43.21 $43.79 $43.06 $43.64 $43.30 7,668,017
2022-05-24 $42.63 $43.47 $42.14 $43.40 $43.06 9,706,202
2022-05-23 $42.68 $43.00 $42.11 $42.90 $42.56 8,100,172
2022-05-20 $42.31 $42.43 $41.69 $42.35 $42.02 9,859,497
2022-05-19 $41.65 $42.35 $41.59 $41.86 $41.53 8,204,636
2022-05-18 $43.13 $43.18 $41.80 $41.94 $41.61 9,546,576
2022-05-17 $43.25 $43.30 $42.59 $43.20 $42.86 7,254,797
2022-05-16 $42.96 $43.14 $42.70 $42.74 $42.40 7,445,551
2022-05-13 $42.51 $43.12 $42.12 $43.09 $42.75 8,949,178
2022-05-12 $41.71 $42.04 $41.37 $42.04 $41.71 20,802,705
2022-05-11 $41.91 $42.67 $41.66 $41.73 $41.40 25,360,854
2022-05-10 $43.26 $43.57 $41.52 $41.79 $41.46 27,771,157
2022-05-09 $44.42 $44.42 $42.60 $42.74 $42.40 18,004,997
2022-05-06 $44.90 $45.08 $44.33 $44.83 $44.48 16,154,870
2022-05-05 $46.22 $46.58 $44.96 $45.29 $44.93 13,591,584
2022-05-04 $45.93 $46.55 $45.16 $46.48 $46.12 14,635,576
2022-05-03 $45.62 $46.26 $45.22 $45.94 $45.58 13,431,521
2022-05-02 $46.73 $46.89 $44.46 $45.39 $45.03 17,231,318
2022-04-29 $48.62 $48.67 $46.49 $46.60 $46.23 11,520,511
2022-04-28 $48.43 $49.11 $47.78 $48.96 $48.58 9,532,546
2022-04-27 $48.47 $48.86 $48.03 $48.08 $47.70 13,001,269
2022-04-26 $49.05 $49.38 $48.36 $48.37 $47.99 8,617,233
2022-04-25 $49.31 $49.45 $48.34 $49.14 $48.75 8,143,985
2022-04-22 $50.20 $50.20 $49.33 $49.37 $48.98 8,511,106
2022-04-21 $50.80 $50.97 $50.24 $50.27 $49.88 6,083,062
2022-04-20 $49.80 $50.74 $49.71 $50.60 $50.20 6,240,749
2022-04-19 $48.91 $49.79 $48.90 $49.66 $49.27 5,908,850
2022-04-18 $48.67 $48.97 $48.38 $48.64 $48.26 5,247,902
2022-04-14 $49.15 $49.38 $48.73 $48.76 $48.38 5,098,862
2022-04-13 $48.91 $49.11 $48.62 $49.04 $48.66 8,414,958
2022-04-12 $48.89 $49.26 $48.63 $48.84 $48.46 6,728,962
2022-04-11 $49.56 $49.79 $48.85 $48.99 $48.61 5,041,363
2022-04-08 $49.49 $49.83 $49.25 $49.67 $49.28 5,033,809
2022-04-07 $49.62 $49.71 $49.14 $49.49 $49.10 6,015,857
2022-04-06 $48.96 $49.96 $48.75 $49.90 $49.51 6,810,864
2022-04-05 $48.94 $49.81 $48.94 $49.17 $48.78 5,237,475
2022-04-04 $49.26 $49.43 $48.70 $49.13 $48.74 5,056,055
2022-04-01 $48.55 $49.31 $48.30 $49.28 $48.89 6,746,742
2022-03-31 $49.10 $49.22 $48.29 $48.32 $47.94 5,624,177
2022-03-30 $48.94 $48.99 $48.59 $48.86 $48.48 3,881,448
2022-03-29 $48.09 $49.20 $48.09 $49.13 $48.74 5,108,347
2022-03-28 $47.16 $47.76 $47.16 $47.73 $47.36 3,705,602
2022-03-25 $46.76 $47.16 $46.60 $47.13 $46.76 4,003,174
2022-03-24 $46.29 $46.58 $46.09 $46.58 $46.21 3,758,919
2022-03-23 $46.62 $46.80 $46.16 $46.22 $45.86 3,976,846
2022-03-22 $46.89 $47.07 $46.68 $46.75 $46.38 2,852,821
2022-03-21 $46.95 $47.22 $46.49 $46.72 $46.35 3,979,280
2022-03-18 $47.29 $47.44 $46.93 $47.23 $46.59 4,340,631
2022-03-17 $46.32 $47.14 $46.27 $47.12 $46.48 4,499,766
2022-03-16 $46.31 $46.67 $45.50 $46.46 $45.83 6,868,216
2022-03-15 $46.12 $46.31 $45.54 $45.95 $45.33 4,988,497
2022-03-14 $46.22 $46.24 $45.41 $45.59 $44.97 4,846,257
2022-03-11 $46.56 $46.88 $45.86 $45.87 $45.25 4,363,463
2022-03-10 $45.72 $46.40 $45.47 $46.33 $45.70 5,638,540
2022-03-09 $46.19 $46.61 $46.05 $46.17 $45.55 6,229,331
2022-03-08 $45.83 $46.31 $45.37 $45.41 $44.80 10,469,377
2022-03-07 $46.58 $46.72 $45.82 $45.82 $45.20 7,882,172
2022-03-04 $45.93 $46.71 $45.83 $46.67 $46.04 6,193,771
2022-03-03 $46.04 $46.46 $45.67 $46.28 $45.65 5,774,901
2022-03-02 $45.14 $45.99 $45.12 $45.78 $45.16 5,481,470
2022-03-01 $45.29 $45.54 $44.73 $44.98 $44.37 9,027,961
2022-02-28 $45.27 $45.53 $44.59 $45.07 $44.46 8,591,830
2022-02-25 $44.92 $45.90 $44.71 $45.86 $45.24 6,193,386
2022-02-24 $43.16 $44.88 $43.00 $44.74 $44.14 11,608,864
2022-02-23 $44.95 $45.20 $43.92 $43.98 $43.39 5,917,606
2022-02-22 $44.60 $44.87 $44.29 $44.56 $43.96 6,832,302
2022-02-18 $44.74 $45.19 $44.54 $44.68 $44.08 6,225,991
2022-02-17 $45.15 $45.32 $44.78 $44.88 $44.27 5,008,408
2022-02-16 $45.22 $45.38 $44.79 $45.27 $44.66 5,675,233
2022-02-15 $45.35 $45.54 $44.99 $45.15 $44.54 5,395,084
2022-02-14 $45.46 $45.69 $44.73 $44.93 $44.32 6,979,352
2022-02-11 $46.22 $46.33 $45.14 $45.42 $44.81 9,040,107
2022-02-10 $46.63 $47.22 $45.79 $46.05 $45.43 8,187,069
2022-02-09 $46.83 $47.43 $46.81 $47.40 $46.76 4,927,423
2022-02-08 $46.57 $46.72 $46.18 $46.28 $45.65 4,875,971
2022-02-07 $46.69 $47.01 $46.56 $46.70 $46.07 5,403,407
2022-02-04 $47.00 $47.30 $46.34 $46.69 $46.06 5,447,946
2022-02-03 $47.55 $47.71 $47.28 $47.34 $46.70 4,484,017
2022-02-02 $47.28 $47.93 $47.24 $47.83 $47.18 6,716,585
2022-02-01 $47.34 $47.41 $46.71 $47.02 $46.38 8,057,605
2022-01-31 $46.57 $47.41 $46.42 $47.34 $46.70 4,557,241
2022-01-28 $45.35 $46.82 $44.80 $46.82 $46.19 6,455,371
2022-01-27 $46.43 $46.72 $45.07 $45.25 $44.64 8,784,263
2022-01-26 $47.10 $47.67 $45.75 $46.08 $45.46 12,858,515
2022-01-25 $46.43 $47.20 $45.99 $46.86 $46.23 10,908,906
2022-01-24 $46.47 $47.09 $45.35 $46.99 $46.35 19,972,349
2022-01-21 $47.15 $47.47 $46.78 $46.89 $46.26 10,920,606
2022-01-20 $47.43 $48.06 $46.87 $46.92 $46.29 7,586,766
2022-01-19 $48.21 $48.50 $47.34 $47.34 $46.70 7,152,276
2022-01-18 $47.99 $48.12 $47.48 $47.96 $47.31 8,947,028
2022-01-14 $48.58 $48.64 $47.73 $48.29 $47.64 5,737,398
2022-01-13 $49.20 $49.30 $48.78 $48.86 $48.20 5,481,168
2022-01-12 $48.84 $49.35 $48.84 $49.03 $48.37 4,686,821
2022-01-11 $48.88 $48.99 $48.18 $48.90 $48.24 7,206,765
2022-01-10 $48.85 $48.98 $48.25 $48.98 $48.32 6,870,657
2022-01-07 $49.37 $49.60 $49.04 $49.27 $48.60 6,141,083
2022-01-06 $49.51 $49.68 $48.88 $49.53 $48.86 9,807,142
2022-01-05 $50.96 $50.96 $49.44 $49.47 $48.80 14,980,777
2022-01-04 $51.47 $51.69 $51.08 $51.13 $50.44 7,440,765
2022-01-03 $51.98 $51.98 $50.55 $51.33 $50.64 8,441,161
2021-12-31 $51.72 $52.17 $51.66 $51.81 $51.11 3,974,262
2021-12-30 $51.52 $51.87 $51.44 $51.70 $51.00 3,665,874
2021-12-29 $51.26 $51.62 $51.02 $51.47 $50.77 4,404,673
2021-12-28 $50.94 $51.18 $50.77 $51.16 $50.47 5,593,156
2021-12-27 $50.06 $50.94 $49.96 $50.94 $50.25 5,183,417
2021-12-23 $50.17 $50.19 $49.63 $49.92 $49.25 5,264,620
2021-12-22 $49.73 $50.10 $49.68 $50.07 $49.39 4,529,994
2021-12-21 $49.64 $49.89 $49.38 $49.58 $48.91 6,024,148
2021-12-20 $49.05 $49.50 $48.77 $49.30 $48.63 9,760,367
2021-12-17 $50.17 $50.65 $49.98 $50.05 $48.95 8,626,678
2021-12-16 $50.14 $50.55 $49.91 $50.22 $49.12 7,161,623
2021-12-15 $49.46 $50.10 $49.41 $50.03 $48.93 8,196,066
2021-12-14 $49.74 $49.85 $48.93 $49.30 $48.22 8,920,642
2021-12-13 $49.05 $50.08 $48.98 $49.85 $48.76 5,105,678
2021-12-10 $49.14 $49.23 $48.88 $49.19 $48.11 3,683,699
2021-12-09 $49.46 $49.47 $48.90 $48.94 $47.87 3,572,475
2021-12-08 $49.36 $49.70 $49.19 $49.57 $48.48 6,931,610
2021-12-07 $48.88 $49.44 $48.76 $49.36 $48.28 7,763,624
2021-12-06 $48.16 $48.90 $48.14 $48.50 $47.43 8,711,173
2021-12-03 $48.11 $48.34 $47.40 $47.81 $46.76 11,826,463
2021-12-02 $47.09 $48.34 $46.98 $48.05 $46.99 10,097,164
2021-12-01 $47.90 $48.43 $46.74 $46.77 $45.74 12,299,797
2021-11-30 $48.18 $48.30 $47.37 $47.39 $46.35 11,022,299
2021-11-29 $48.17 $48.76 $47.81 $48.40 $47.34 7,173,448
2021-11-26 $48.47 $48.59 $47.73 $47.80 $46.75 6,829,206
2021-11-24 $48.47 $49.20 $48.34 $49.13 $48.05 5,086,781
2021-11-23 $48.12 $48.62 $47.90 $48.48 $47.42 9,784,674
2021-11-22 $48.22 $48.42 $47.85 $47.97 $46.92 5,416,945
2021-11-19 $48.52 $48.59 $48.09 $48.21 $47.15 5,099,657
2021-11-18 $48.53 $48.58 $48.25 $48.47 $47.41 5,484,721
2021-11-17 $48.06 $48.54 $47.46 $48.48 $47.42 15,340,252
2021-11-16 $48.49 $48.58 $48.07 $48.16 $47.10 4,936,716
2021-11-15 $48.21 $48.46 $48.01 $48.46 $47.40 3,591,660
2021-11-12 $48.33 $48.35 $48.01 $48.19 $47.13 3,902,817
2021-11-11 $48.21 $48.21 $47.81 $48.17 $47.11 4,191,945
2021-11-10 $48.24 $48.56 $48.15 $48.15 $47.09 5,063,097
2021-11-09 $48.31 $48.48 $48.20 $48.39 $47.33 4,409,714
2021-11-08 $48.36 $48.42 $47.77 $48.21 $47.15 5,791,935
2021-11-05 $48.58 $48.85 $48.14 $48.22 $47.16 5,731,432
2021-11-04 $48.58 $48.70 $47.91 $48.11 $47.05 4,620,608
2021-11-03 $48.44 $48.76 $48.16 $48.66 $47.59 4,814,517
2021-11-02 $48.17 $48.55 $47.92 $48.38 $47.32 6,617,190
2021-11-01 $47.94 $48.03 $47.15 $47.93 $46.88 6,759,274
2021-10-29 $48.22 $48.36 $47.61 $47.82 $46.77 7,925,208
2021-10-28 $47.69 $48.40 $47.67 $48.40 $47.34 6,690,330
2021-10-27 $48.29 $48.32 $47.70 $47.70 $46.65 7,158,346
2021-10-26 $47.89 $48.22 $47.83 $48.05 $46.99 9,546,226
2021-10-25 $47.73 $47.95 $47.36 $47.83 $46.78 4,933,114
2021-10-22 $47.49 $47.80 $47.41 $47.69 $46.64 5,378,198
2021-10-21 $47.18 $47.39 $47.03 $47.35 $46.31 5,528,784
2021-10-20 $46.58 $47.21 $46.51 $47.20 $46.16 5,596,364
2021-10-19 $46.52 $46.70 $46.41 $46.49 $45.47 3,509,733
2021-10-18 $46.03 $46.47 $45.93 $46.28 $45.26 4,251,262
2021-10-15 $46.48 $46.60 $45.92 $46.20 $45.19 5,210,165
2021-10-14 $45.82 $46.24 $45.71 $46.18 $45.17 4,392,542
2021-10-13 $45.20 $45.59 $44.85 $45.54 $44.54 9,279,245
2021-10-12 $44.75 $45.48 $44.66 $45.28 $44.29 5,663,256
2021-10-11 $44.60 $44.88 $44.34 $44.68 $43.70 4,151,946
2021-10-08 $45.11 $45.17 $44.55 $44.62 $43.64 5,464,425
2021-10-07 $45.30 $45.72 $45.05 $45.11 $44.12 7,269,898
2021-10-06 $44.46 $45.10 $43.95 $45.06 $44.07 8,996,456
2021-10-05 $45.06 $45.06 $44.43 $44.63 $43.65 5,480,520
2021-10-04 $44.84 $45.16 $44.65 $44.98 $43.99 10,456,445
2021-10-01 $44.74 $45.25 $44.40 $44.93 $43.94 8,294,802
2021-09-30 $45.38 $45.40 $44.45 $44.45 $43.47 6,342,879
2021-09-29 $45.05 $45.38 $45.00 $45.17 $44.18 5,975,953
2021-09-28 $44.87 $45.08 $44.53 $44.88 $43.89 12,068,990
2021-09-27 $45.87 $46.14 $45.11 $45.15 $44.16 6,701,102
2021-09-24 $46.35 $46.52 $45.78 $45.91 $44.90 5,211,766
2021-09-23 $46.78 $46.92 $46.37 $46.44 $45.42 4,571,524
2021-09-22 $46.60 $46.93 $46.35 $46.67 $45.65 6,432,412
2021-09-21 $46.46 $46.83 $46.26 $46.28 $45.26 6,982,623
2021-09-20 $46.07 $46.62 $45.72 $46.27 $45.25 13,017,852
2021-09-17 $47.02 $47.33 $46.77 $46.85 $45.56 8,711,761
2021-09-16 $47.19 $47.48 $46.85 $47.28 $45.98 4,612,937
2021-09-15 $47.11 $47.44 $46.83 $47.19 $45.89 4,885,917
2021-09-14 $47.33 $47.39 $46.77 $47.01 $45.72 5,234,603
2021-09-13 $47.33 $47.51 $46.91 $47.11 $45.82 5,495,203
2021-09-10 $47.50 $47.52 $46.83 $46.85 $45.56 6,203,577
2021-09-09 $48.21 $48.26 $47.44 $47.45 $46.15 4,573,300
2021-09-08 $48.01 $48.63 $47.91 $48.48 $47.15 6,704,460
2021-09-07 $48.55 $48.60 $47.73 $48.19 $46.87 7,162,299
2021-09-03 $48.58 $48.81 $48.16 $48.73 $47.39 5,537,967
2021-09-02 $48.58 $48.73 $48.14 $48.73 $47.39 6,576,120
2021-09-01 $47.75 $48.55 $47.74 $48.50 $47.17 9,196,173
2021-08-31 $47.24 $47.74 $47.12 $47.68 $46.37 4,855,623
2021-08-30 $46.87 $47.42 $46.77 $47.40 $46.10 6,169,790
2021-08-27 $46.64 $46.96 $46.54 $46.83 $45.54 2,530,519
2021-08-26 $46.47 $46.60 $46.28 $46.45 $45.18 2,861,386
2021-08-25 $46.47 $46.66 $46.26 $46.42 $45.15 4,543,658
2021-08-24 $46.94 $46.94 $46.35 $46.47 $45.19 4,291,848
2021-08-23 $47.14 $47.16 $46.72 $46.82 $45.54 4,653,692
2021-08-20 $46.76 $47.24 $46.43 $47.00 $45.71 4,420,763
2021-08-19 $46.25 $46.85 $46.12 $46.78 $45.50 5,385,167
2021-08-18 $46.77 $46.79 $46.33 $46.39 $45.12 5,431,518
2021-08-17 $46.63 $46.90 $46.47 $46.88 $45.59 4,916,833
2021-08-16 $46.67 $46.98 $46.60 $46.79 $45.51 4,879,828
2021-08-13 $46.58 $46.76 $46.39 $46.74 $45.46 4,611,398
2021-08-12 $46.37 $46.44 $46.11 $46.43 $45.16 3,733,149
2021-08-11 $46.24 $46.37 $46.05 $46.27 $45.00 4,074,534
2021-08-10 $46.58 $46.60 $45.99 $46.02 $44.76 6,752,864
2021-08-09 $46.73 $46.73 $46.41 $46.52 $45.24 3,556,348
2021-08-06 $46.85 $47.01 $46.63 $46.73 $45.45 3,452,565
2021-08-05 $46.69 $46.83 $46.41 $46.81 $45.53 5,469,025
2021-08-04 $46.60 $46.80 $46.22 $46.44 $45.17 4,374,601
2021-08-03 $46.53 $46.67 $46.29 $46.59 $45.31 6,669,670
2021-08-02 $46.62 $46.89 $46.34 $46.40 $45.13 6,819,379
2021-07-30 $46.33 $46.93 $46.27 $46.38 $45.11 4,998,660
2021-07-29 $46.49 $46.74 $46.18 $46.23 $44.96 7,658,987
2021-07-28 $46.68 $46.70 $46.22 $46.37 $45.10 6,457,229
2021-07-27 $46.26 $46.69 $46.10 $46.65 $45.37 3,937,354
2021-07-26 $46.17 $46.30 $45.88 $46.28 $45.01 3,699,704
2021-07-23 $46.01 $46.32 $45.88 $46.28 $45.01 4,996,098
2021-07-22 $46.03 $46.03 $45.62 $45.86 $44.60 4,127,640
2021-07-21 $46.41 $46.47 $46.12 $46.19 $44.92 4,280,549
2021-07-20 $45.74 $46.48 $45.67 $46.33 $45.06 4,986,236
2021-07-19 $45.81 $45.92 $45.13 $45.51 $44.26 8,124,926
2021-07-16 $46.33 $46.55 $46.18 $46.23 $44.96 4,107,202
2021-07-15 $46.07 $46.25 $46.02 $46.18 $44.91 4,138,725
2021-07-14 $45.75 $46.25 $45.61 $46.11 $44.84 3,943,005
2021-07-13 $46.15 $46.24 $45.56 $45.71 $44.46 4,764,635
2021-07-12 $45.89 $46.36 $45.85 $46.31 $45.04 3,406,677
2021-07-09 $45.53 $45.94 $45.35 $45.91 $44.65 4,090,453
2021-07-08 $45.07 $45.43 $44.97 $45.31 $44.07 5,252,871
2021-07-07 $45.09 $45.52 $44.86 $45.35 $44.11 4,634,352
2021-07-06 $44.70 $45.16 $44.41 $45.12 $43.88 5,002,393
2021-07-02 $44.66 $44.88 $44.50 $44.72 $43.49 3,993,040
2021-07-01 $44.32 $44.85 $44.17 $44.51 $43.29 6,331,996
2021-06-30 $44.66 $44.92 $44.28 $44.33 $43.11 6,087,709
2021-06-29 $44.66 $44.98 $44.60 $44.68 $43.45 2,851,450
2021-06-28 $44.78 $44.78 $44.35 $44.71 $43.48 3,260,927
2021-06-25 $44.46 $44.70 $44.30 $44.69 $43.46 3,278,534
2021-06-24 $44.74 $44.74 $44.18 $44.37 $43.15 3,268,043
2021-06-23 $44.70 $44.84 $44.52 $44.58 $43.36 5,049,449
2021-06-22 $44.94 $44.95 $44.71 $44.72 $43.49 2,428,584
2021-06-21 $44.24 $45.03 $44.07 $44.92 $43.69 4,818,345
2021-06-18 $44.79 $45.05 $44.33 $44.33 $42.84 9,034,642
2021-06-17 $44.77 $45.07 $44.67 $45.04 $43.53 4,558,662
2021-06-16 $45.38 $45.51 $44.83 $44.87 $43.36 6,091,791
2021-06-15 $45.70 $45.70 $45.24 $45.28 $43.76 2,948,316
2021-06-14 $45.45 $45.72 $45.38 $45.70 $44.17 2,745,962
2021-06-11 $45.78 $45.78 $45.27 $45.44 $43.91 4,478,131
2021-06-10 $45.29 $45.81 $45.18 $45.73 $44.19 3,818,579
2021-06-09 $45.38 $45.47 $45.23 $45.27 $43.75 2,401,834
2021-06-08 $45.07 $45.37 $45.01 $45.22 $43.70 5,577,221
2021-06-07 $44.62 $45.15 $44.62 $44.98 $43.47 5,659,722
2021-06-04 $44.67 $44.73 $44.34 $44.56 $43.06 3,061,328
2021-06-03 $44.44 $44.56 $44.24 $44.52 $43.02 3,447,291
2021-06-02 $44.11 $44.62 $43.98 $44.61 $43.11 4,599,033
2021-06-01 $43.48 $44.00 $43.28 $44.00 $42.52 5,512,307
2021-05-28 $43.23 $43.41 $43.15 $43.26 $41.81 3,534,175
2021-05-27 $43.16 $43.18 $42.90 $42.97 $41.53 4,288,034
2021-05-26 $43.00 $43.30 $42.89 $43.02 $41.58 4,738,368
2021-05-25 $42.90 $43.08 $42.61 $42.92 $41.48 4,333,799
2021-05-24 $42.58 $43.00 $42.51 $42.80 $41.36 9,873,087
2021-05-21 $42.51 $42.57 $42.27 $42.34 $40.92 4,565,173
2021-05-20 $41.82 $42.57 $41.75 $42.41 $40.99 5,260,900
2021-05-19 $41.73 $41.89 $41.33 $41.89 $40.48 7,500,945
2021-05-18 $41.95 $42.30 $41.68 $42.05 $40.64 4,545,495
2021-05-17 $41.91 $42.08 $41.82 $41.97 $40.56 3,583,387
2021-05-14 $41.77 $42.11 $41.62 $41.95 $40.54 3,828,615
2021-05-13 $41.12 $41.80 $41.11 $41.56 $40.16 10,719,372
2021-05-12 $41.89 $42.00 $41.02 $41.04 $39.66 5,444,028
2021-05-11 $42.11 $42.22 $41.68 $42.06 $40.65 5,546,212
2021-05-10 $42.58 $42.94 $42.47 $42.56 $41.13 3,873,285
2021-05-07 $41.82 $42.39 $41.82 $42.37 $40.95 3,863,685
2021-05-06 $41.68 $41.91 $41.51 $41.86 $40.45 4,116,440
2021-05-05 $42.22 $42.23 $41.48 $41.66 $40.26 5,972,400
2021-05-04 $42.45 $42.72 $42.02 $42.28 $40.86 4,892,370
2021-05-03 $42.87 $42.87 $42.48 $42.54 $41.11 5,074,333
2021-04-30 $42.34 $42.81 $42.30 $42.77 $41.33 4,592,323
2021-04-29 $42.41 $42.58 $42.20 $42.49 $41.06 4,262,058
2021-04-28 $42.40 $42.48 $42.15 $42.18 $40.76 2,246,342
2021-04-27 $42.47 $42.47 $42.22 $42.33 $40.91 3,715,187
2021-04-26 $42.41 $42.57 $42.22 $42.33 $40.91 2,893,556
2021-04-23 $42.11 $42.36 $41.98 $42.24 $40.82 3,551,670
2021-04-22 $42.13 $42.37 $41.93 $42.00 $40.59 4,074,693
2021-04-21 $42.06 $42.26 $41.93 $42.18 $40.76 4,182,556
2021-04-20 $41.45 $42.12 $41.40 $41.99 $40.58 5,042,095
2021-04-19 $41.41 $41.55 $41.17 $41.53 $40.14 3,291,584
2021-04-16 $41.52 $41.55 $41.29 $41.40 $40.01 3,173,767
2021-04-15 $40.80 $41.35 $40.70 $41.34 $39.95 3,786,354
2021-04-14 $40.80 $41.01 $40.52 $40.57 $39.21 3,027,991
2021-04-13 $40.58 $40.86 $40.48 $40.82 $39.45 7,557,899
2021-04-12 $40.43 $40.59 $40.09 $40.58 $39.22 2,946,861
2021-04-09 $40.35 $40.39 $40.16 $40.34 $38.99 1,887,039
2021-04-08 $40.53 $40.70 $40.25 $40.28 $38.93 4,042,677
2021-04-07 $40.45 $40.57 $40.12 $40.48 $39.12 3,063,163
2021-04-06 $40.24 $40.43 $40.08 $40.43 $39.07 4,270,395
2021-04-05 $40.37 $40.37 $39.94 $40.33 $38.98 5,235,642
2021-04-01 $39.68 $40.12 $39.47 $40.12 $38.77 6,082,756
2021-03-31 $39.60 $39.90 $39.27 $39.49 $38.16 5,083,877
2021-03-30 $39.76 $39.82 $39.55 $39.65 $38.32 4,534,682
2021-03-29 $39.77 $40.00 $39.34 $39.82 $38.48 5,335,637
2021-03-26 $39.14 $39.93 $39.04 $39.91 $38.57 4,550,864
2021-03-25 $38.63 $39.01 $38.22 $38.96 $37.65 5,725,289
2021-03-24 $38.78 $39.03 $38.51 $38.63 $37.33 10,398,018
2021-03-23 $38.76 $39.07 $38.60 $38.80 $37.50 4,453,823
2021-03-22 $38.28 $38.80 $38.16 $38.68 $37.38 4,372,018
2021-03-19 $39.17 $39.31 $38.58 $38.64 $36.98 5,718,710
2021-03-18 $39.19 $39.27 $38.86 $39.16 $37.47 4,146,965
2021-03-17 $39.40 $39.45 $39.06 $39.41 $37.71 4,914,813
2021-03-16 $39.53 $39.66 $39.29 $39.47 $37.77 3,814,732
2021-03-15 $39.06 $39.58 $38.84 $39.47 $37.77 4,585,823
2021-03-12 $38.33 $39.03 $38.31 $39.03 $37.35 3,621,596
2021-03-11 $37.92 $38.65 $37.83 $38.37 $36.72 4,092,682
2021-03-10 $37.48 $38.04 $37.38 $37.81 $36.18 4,908,363
2021-03-09 $37.21 $37.70 $37.21 $37.44 $35.83 4,163,396
2021-03-08 $36.93 $37.48 $36.67 $37.02 $35.43 5,381,455
2021-03-05 $36.70 $37.00 $35.89 $36.84 $35.25 9,431,770
2021-03-04 $36.81 $37.12 $36.07 $36.42 $34.85 11,162,910
2021-03-03 $37.15 $37.15 $36.64 $36.69 $35.11 7,743,558
2021-03-02 $37.40 $37.42 $36.85 $37.15 $35.55 7,482,659
2021-03-01 $37.76 $38.02 $37.38 $37.38 $35.77 4,505,641
2021-02-26 $38.12 $38.12 $37.32 $37.34 $35.73 8,008,198
2021-02-25 $38.64 $38.90 $37.74 $38.00 $36.36 6,787,124
2021-02-24 $38.45 $38.77 $38.31 $38.63 $36.97 3,779,949
2021-02-23 $38.54 $38.69 $38.31 $38.45 $36.80 5,986,098
2021-02-22 $38.03 $38.45 $37.88 $38.31 $36.66 4,293,096
2021-02-19 $38.15 $38.36 $37.99 $38.09 $36.45 2,448,693
2021-02-18 $37.84 $38.03 $37.82 $37.97 $36.34 2,932,073
2021-02-17 $37.94 $38.06 $37.72 $37.99 $36.35 3,277,197
2021-02-16 $38.43 $38.47 $37.77 $37.96 $36.33 3,341,400
2021-02-12 $38.29 $38.46 $38.02 $38.37 $36.72 1,826,295
2021-02-11 $38.50 $38.61 $38.18 $38.38 $36.73 2,301,131
2021-02-10 $38.38 $38.71 $38.23 $38.45 $36.80 3,328,347
2021-02-09 $38.10 $38.31 $37.98 $38.19 $36.55 1,680,736
2021-02-08 $37.96 $38.03 $37.69 $38.02 $36.38 2,589,968
2021-02-05 $37.92 $38.01 $37.78 $37.94 $36.31 2,019,438
2021-02-04 $37.65 $38.04 $37.53 $37.81 $36.18 3,040,197
2021-02-03 $37.70 $37.73 $37.09 $37.60 $35.98 3,472,212
2021-02-02 $37.78 $37.94 $37.51 $37.75 $36.13 3,017,352
2021-02-01 $36.99 $37.61 $36.52 $37.59 $35.97 3,729,395
2021-01-29 $36.87 $37.29 $36.55 $36.76 $35.18 5,590,866
2021-01-28 $37.12 $37.59 $36.80 $37.15 $35.55 11,831,231
2021-01-27 $37.30 $37.69 $36.81 $37.05 $35.46 8,415,083
2021-01-26 $37.20 $37.63 $37.12 $37.53 $35.91 3,398,852
2021-01-25 $36.81 $37.37 $36.63 $37.15 $35.55 5,784,453
2021-01-22 $36.55 $36.91 $36.52 $36.82 $35.24 2,355,188
2021-01-21 $36.70 $36.77 $36.37 $36.73 $35.15 2,668,917
2021-01-20 $36.19 $36.99 $36.01 $36.85 $35.26 4,404,380
2021-01-19 $36.52 $36.54 $36.03 $36.10 $34.55 3,318,148
2021-01-15 $35.71 $36.41 $35.63 $36.34 $34.78 4,212,957
2021-01-14 $35.67 $36.02 $35.50 $35.79 $34.25 3,792,654
2021-01-13 $35.07 $35.63 $35.07 $35.57 $34.04 3,024,381
2021-01-12 $34.99 $35.13 $34.65 $35.09 $33.58 4,372,460
2021-01-11 $35.47 $35.63 $34.96 $35.06 $33.55 4,050,012
2021-01-08 $35.37 $35.77 $35.32 $35.66 $34.13 3,419,871
2021-01-07 $35.25 $35.40 $35.02 $35.28 $33.76 3,433,837
2021-01-06 $35.35 $35.40 $34.97 $35.17 $33.66 7,383,479
2021-01-05 $35.40 $35.68 $35.31 $35.34 $33.82 4,432,400
2021-01-04 $36.64 $36.71 $35.37 $35.38 $33.86 4,967,013
2020-12-31 $36.13 $36.61 $35.85 $36.56 $34.99 4,083,972
2020-12-30 $36.01 $36.39 $35.94 $36.12 $34.57 2,364,953
2020-12-29 $36.36 $36.51 $35.92 $35.92 $34.37 2,212,178
2020-12-28 $36.03 $36.23 $35.86 $36.20 $34.64 2,954,516
2020-12-24 $35.70 $35.91 $35.68 $35.91 $34.36 1,599,955
2020-12-23 $36.02 $36.22 $35.56 $35.56 $34.03 1,965,455
2020-12-22 $35.68 $35.90 $35.53 $35.90 $34.35 1,673,611
2020-12-21 $35.53 $35.74 $35.30 $35.65 $34.12 5,463,998
2020-12-18 $37.11 $37.13 $36.18 $36.44 $34.42 4,150,872
2020-12-17 $36.85 $37.13 $36.74 $37.08 $35.03 2,124,388
2020-12-16 $36.71 $36.91 $36.44 $36.65 $34.62 2,919,263
2020-12-15 $36.20 $36.64 $35.94 $36.64 $34.61 2,593,162
2020-12-14 $36.58 $36.80 $35.99 $36.01 $34.02 3,412,563
2020-12-11 $36.10 $36.28 $35.85 $36.27 $34.26 2,340,564
2020-12-10 $36.31 $36.60 $36.14 $36.25 $34.24 2,687,502
2020-12-09 $36.83 $36.86 $36.22 $36.45 $34.43 3,443,251
2020-12-08 $36.82 $37.04 $36.77 $36.79 $34.75 2,184,257
2020-12-07 $37.28 $37.36 $36.84 $36.96 $34.91 3,027,844
2020-12-04 $37.05 $37.35 $37.01 $37.33 $35.26 3,325,695
2020-12-03 $36.64 $37.02 $36.60 $36.84 $34.80 2,953,448
2020-12-02 $36.86 $37.09 $36.54 $36.57 $34.54 3,019,079
2020-12-01 $36.87 $37.09 $36.79 $36.96 $34.91 4,491,907
2020-11-30 $36.80 $36.80 $36.33 $36.50 $34.48 4,225,243
2020-11-27 $37.06 $37.06 $36.67 $36.82 $34.78 1,791,122
2020-11-25 $36.87 $36.97 $36.57 $36.89 $34.85 3,553,293
2020-11-24 $37.24 $37.37 $36.76 $36.80 $34.76 3,201,459
2020-11-23 $37.15 $37.22 $36.76 $36.82 $34.78 4,084,767
2020-11-20 $37.24 $37.25 $36.81 $36.94 $34.89 2,799,025
2020-11-19 $37.08 $37.26 $36.68 $37.19 $35.13 4,583,967
2020-11-18 $37.80 $38.15 $37.11 $37.13 $35.07 4,579,127
2020-11-17 $37.52 $37.91 $37.24 $37.77 $35.68 4,501,152
2020-11-16 $38.19 $38.27 $37.30 $37.75 $35.66 4,066,863
2020-11-13 $36.87 $37.60 $36.87 $37.51 $35.43 3,078,986
2020-11-12 $36.94 $37.17 $36.45 $36.67 $34.64 5,034,964
2020-11-11 $36.96 $37.27 $36.67 $37.05 $35.00 6,219,439
2020-11-10 $36.62 $36.99 $36.46 $36.77 $34.73 9,593,438
2020-11-09 $37.35 $39.11 $36.48 $36.57 $34.54 11,855,595
2020-11-06 $35.80 $36.06 $35.50 $35.63 $33.66 4,562,437
2020-11-05 $35.92 $36.12 $35.61 $35.77 $33.79 4,718,833
2020-11-04 $35.69 $36.30 $35.45 $35.64 $33.67 5,642,501
2020-11-03 $35.27 $35.76 $35.16 $35.54 $33.57 4,895,923
2020-11-02 $34.53 $34.99 $34.29 $34.99 $33.05 5,349,750
2020-10-30 $34.16 $34.37 $33.71 $34.15 $32.26 5,662,410
2020-10-29 $34.06 $34.66 $33.74 $34.37 $32.47 4,989,670
2020-10-28 $34.19 $34.57 $33.83 $33.98 $32.10 5,331,549
2020-10-27 $35.26 $35.44 $34.75 $34.75 $32.83 2,760,529
2020-10-26 $35.36 $35.36 $34.87 $35.20 $33.25 3,322,561
2020-10-23 $35.54 $35.73 $35.35 $35.63 $33.66 2,194,229
2020-10-22 $35.64 $35.69 $35.34 $35.40 $33.44 3,013,946
2020-10-21 $35.67 $35.87 $35.56 $35.65 $33.68 3,566,744
2020-10-20 $35.74 $36.04 $35.68 $35.78 $33.80 5,962,176
2020-10-19 $36.19 $36.33 $35.50 $35.54 $33.57 3,782,533
2020-10-16 $36.27 $36.34 $35.99 $36.11 $34.11 2,730,511
2020-10-15 $35.85 $36.54 $35.83 $36.24 $34.23 3,691,224
2020-10-14 $36.54 $36.55 $36.02 $36.07 $34.07 7,041,591
2020-10-13 $37.00 $37.00 $36.28 $36.49 $34.47 4,258,720
2020-10-12 $37.00 $37.20 $36.76 $37.12 $35.06 2,747,255
2020-10-09 $37.24 $37.25 $36.79 $36.93 $34.88 2,617,360
2020-10-08 $36.65 $37.21 $36.60 $37.03 $34.98 2,208,727
2020-10-07 $36.56 $36.66 $36.29 $36.42 $34.40 2,158,451
2020-10-06 $36.73 $36.83 $36.19 $36.32 $34.31 4,225,597
2020-10-05 $36.53 $36.68 $35.89 $36.63 $34.60 2,185,895
2020-10-02 $35.31 $36.54 $35.29 $36.43 $34.41 4,494,648
2020-10-01 $35.40 $35.86 $35.17 $35.85 $33.86 5,842,181
2020-09-30 $35.26 $35.60 $34.92 $35.27 $33.32 4,386,053
2020-09-29 $35.17 $35.32 $34.88 $35.09 $33.15 2,217,579
2020-09-28 $35.12 $35.42 $35.06 $35.27 $33.32 2,802,765
2020-09-25 $33.88 $34.71 $33.82 $34.67 $32.75 2,764,983
2020-09-24 $33.87 $34.45 $33.74 $34.01 $32.13 4,926,435
2020-09-23 $34.79 $34.86 $33.80 $33.85 $31.97 4,331,130
2020-09-22 $34.53 $35.13 $34.48 $34.85 $32.92 4,577,973
2020-09-21 $34.99 $35.04 $34.26 $34.44 $32.53 6,227,340
2020-09-18 $36.34 $36.34 $35.53 $35.60 $33.42 6,254,276
2020-09-17 $36.82 $37.06 $36.07 $36.32 $34.10 3,656,866
2020-09-16 $37.08 $37.52 $36.96 $37.14 $34.87 3,545,389
2020-09-15 $36.52 $37.24 $36.49 $36.90 $34.64 2,947,772
2020-09-14 $35.79 $36.51 $35.79 $36.42 $34.19 3,205,612
2020-09-11 $35.77 $35.86 $35.29 $35.55 $33.37 5,445,038
2020-09-10 $36.14 $36.25 $35.65 $35.67 $33.49 6,048,351
2020-09-09 $36.03 $36.67 $35.96 $36.18 $33.97 4,081,741
2020-09-08 $36.01 $36.10 $35.52 $35.79 $33.60 6,823,044
2020-09-04 $36.50 $36.73 $35.62 $36.25 $34.03 9,308,109
2020-09-03 $36.95 $37.20 $36.11 $36.38 $34.15 8,943,141
2020-09-02 $36.24 $37.04 $35.96 $37.00 $34.74 4,663,480
2020-09-01 $36.14 $36.24 $35.87 $36.19 $33.98 4,280,165
2020-08-31 $36.52 $36.52 $36.12 $36.25 $34.03 3,522,726
2020-08-28 $36.35 $36.57 $35.99 $36.57 $34.33 1,583,896
2020-08-27 $35.90 $36.40 $35.86 $36.29 $34.07 3,098,379
2020-08-26 $35.96 $36.01 $35.57 $35.81 $33.62 2,231,486
2020-08-25 $36.06 $36.10 $35.74 $36.06 $33.85 3,226,731
2020-08-24 $35.95 $35.97 $35.43 $35.95 $33.75 3,438,554
2020-08-21 $35.87 $35.99 $35.44 $35.90 $33.70 2,155,668
2020-08-20 $35.26 $35.95 $35.17 $35.78 $33.59 3,032,806
2020-08-19 $36.21 $36.23 $35.35 $35.40 $33.23 4,328,863
2020-08-18 $36.25 $36.27 $35.91 $36.14 $33.93 2,603,648
2020-08-17 $35.85 $36.18 $35.74 $36.18 $33.97 2,824,897
2020-08-14 $35.75 $36.13 $35.71 $35.86 $33.67 2,416,846
2020-08-13 $36.09 $36.36 $35.73 $35.77 $33.58 4,096,610
2020-08-12 $36.00 $36.28 $35.84 $36.19 $33.98 4,035,214
2020-08-11 $36.75 $36.75 $35.62 $35.74 $33.55 5,520,128
2020-08-10 $36.58 $36.67 $36.29 $36.44 $34.21 2,986,402
2020-08-07 $35.86 $36.53 $35.85 $36.50 $34.27 4,065,476
2020-08-06 $35.87 $36.07 $35.75 $36.01 $33.81 2,887,798
2020-08-05 $36.35 $36.43 $35.84 $35.94 $33.74 2,729,232
2020-08-04 $35.69 $36.33 $35.64 $36.21 $33.99 4,030,959
2020-08-03 $36.13 $36.18 $35.59 $35.68 $33.50 4,744,121
2020-07-31 $36.25 $36.32 $35.74 $36.26 $34.04 4,594,545
2020-07-30 $36.13 $36.32 $35.82 $36.30 $34.08 3,104,033
2020-07-29 $36.05 $36.60 $36.03 $36.60 $34.36 3,072,616
2020-07-28 $35.20 $36.10 $35.12 $35.92 $33.72 3,591,090
2020-07-27 $34.82 $35.23 $34.46 $35.21 $33.06 3,487,853
2020-07-24 $34.88 $35.10 $34.73 $34.80 $32.67 3,388,992
2020-07-23 $35.06 $35.25 $34.56 $34.94 $32.80 9,896,092
2020-07-22 $34.65 $35.13 $34.43 $35.12 $32.97 21,831,541
2020-07-21 $35.01 $35.09 $34.60 $34.70 $32.58 5,930,720
2020-07-20 $35.05 $35.24 $34.57 $34.69 $32.57 2,792,254
2020-07-17 $34.69 $35.19 $34.51 $35.02 $32.88 8,696,252
2020-07-16 $34.81 $34.97 $34.46 $34.54 $32.43 3,338,795
2020-07-15 $35.25 $35.37 $34.76 $34.95 $32.81 7,492,465
2020-07-14 $34.49 $34.90 $34.40 $34.79 $32.66 6,206,257
2020-07-13 $35.12 $35.19 $34.36 $34.45 $32.34 10,021,660
2020-07-10 $34.96 $35.18 $34.82 $35.00 $32.86 5,978,367
2020-07-09 $35.01 $35.10 $34.40 $34.96 $32.82 6,020,960
2020-07-08 $35.21 $35.32 $34.77 $35.08 $32.93 11,063,926
2020-07-07 $35.38 $35.53 $35.09 $35.10 $32.95 2,668,599
2020-07-06 $36.25 $36.36 $35.61 $35.68 $33.50 3,206,278
2020-07-02 $36.29 $36.32 $35.51 $35.64 $33.46 2,586,002
2020-07-01 $34.95 $35.87 $34.88 $35.76 $33.57 5,180,775
2020-06-30 $34.38 $34.98 $34.29 $34.81 $32.68 3,639,022
2020-06-29 $34.01 $34.31 $33.63 $34.31 $32.21 4,052,672
2020-06-26 $34.22 $34.39 $33.65 $33.73 $31.67 4,390,428
2020-06-25 $33.78 $34.34 $33.67 $34.32 $32.22 3,520,096
2020-06-24 $34.45 $34.58 $33.26 $33.96 $31.88 6,262,248
2020-06-23 $35.31 $35.40 $34.80 $34.85 $32.72 2,444,934
2020-06-22 $34.97 $35.11 $34.51 $34.98 $32.84 2,523,935
2020-06-19 $36.22 $36.25 $35.08 $35.35 $32.93 5,057,350
2020-06-18 $35.90 $35.95 $35.54 $35.71 $33.27 2,260,959
2020-06-17 $36.82 $36.82 $36.15 $36.16 $33.69 3,553,834
2020-06-16 $37.10 $37.20 $35.99 $36.59 $34.09 6,559,294
2020-06-15 $34.58 $36.12 $34.53 $35.99 $33.53 5,146,592
2020-06-12 $35.52 $35.69 $34.66 $35.54 $33.11 7,645,072
2020-06-11 $35.33 $35.72 $34.41 $34.45 $32.09 17,916,007
2020-06-10 $37.26 $37.43 $36.50 $36.72 $34.21 3,956,567
2020-06-09 $37.31 $37.60 $36.97 $37.42 $34.86 3,636,116
2020-06-08 $37.44 $37.86 $37.38 $37.86 $35.27 4,384,180
2020-06-05 $36.87 $37.30 $36.71 $37.05 $34.52 5,313,654
2020-06-04 $36.24 $36.26 $35.46 $35.74 $33.30 3,692,387
2020-06-03 $35.89 $36.63 $35.83 $36.42 $33.93 3,685,708
2020-06-02 $35.56 $35.71 $35.16 $35.57 $33.14 4,613,070
2020-06-01 $34.62 $35.61 $34.52 $35.34 $32.92 5,275,578
2020-05-29 $34.62 $34.82 $34.31 $34.65 $32.28 7,830,894
2020-05-28 $34.86 $34.91 $34.44 $34.85 $32.47 5,281,381
2020-05-27 $34.43 $34.46 $33.60 $34.46 $32.10 5,779,761
2020-05-26 $33.73 $33.97 $33.35 $33.74 $31.43 5,756,589
2020-05-22 $32.03 $32.72 $31.88 $32.70 $30.46 4,743,154
2020-05-21 $32.05 $32.27 $31.76 $32.00 $29.81 4,289,036
2020-05-20 $32.20 $32.25 $31.91 $32.16 $29.96 4,041,654
2020-05-19 $32.32 $32.44 $31.86 $31.86 $29.68 5,799,349
2020-05-18 $31.91 $32.75 $31.91 $32.49 $30.27 6,286,430
2020-05-15 $30.87 $30.99 $30.39 $30.98 $28.86 7,482,784
2020-05-14 $30.65 $31.09 $30.03 $31.09 $28.96 8,269,373
2020-05-13 $31.37 $31.74 $30.90 $31.05 $28.93 5,131,507
2020-05-12 $33.08 $33.11 $31.53 $31.55 $29.39 16,489,637
2020-05-11 $32.99 $33.45 $32.78 $32.95 $30.70 4,566,411
2020-05-08 $33.13 $33.45 $33.04 $33.35 $31.07 4,428,821
2020-05-07 $32.78 $33.16 $32.56 $32.75 $30.51 4,927,730
2020-05-06 $33.17 $33.32 $32.46 $32.46 $30.24 4,609,532
2020-05-05 $33.14 $33.51 $33.03 $33.07 $30.81 4,899,361
2020-05-04 $32.59 $32.89 $32.09 $32.86 $30.61 6,816,567
2020-05-01 $33.09 $33.31 $32.68 $32.88 $30.63 5,724,354
2020-04-30 $33.71 $34.05 $33.37 $33.92 $31.60 6,837,467
2020-04-29 $34.76 $34.87 $34.14 $34.16 $31.82 6,095,091
2020-04-28 $34.64 $35.02 $34.04 $34.07 $31.74 5,955,024
2020-04-27 $33.35 $34.16 $33.35 $34.04 $31.71 4,024,219
2020-04-24 $33.13 $33.23 $32.72 $33.08 $30.82 5,142,663
2020-04-23 $33.40 $33.62 $32.89 $32.96 $30.71 6,367,844
2020-04-22 $33.27 $33.64 $33.02 $33.34 $31.06 5,385,959
2020-04-21 $32.48 $33.01 $32.37 $32.77 $30.53 7,839,485
2020-04-20 $33.93 $34.06 $33.26 $33.26 $30.98 5,773,912
2020-04-17 $34.35 $34.70 $33.96 $34.54 $32.18 6,540,371
2020-04-16 $33.73 $34.02 $33.27 $33.46 $31.17 4,372,834
2020-04-15 $34.11 $34.38 $33.39 $33.68 $31.38 5,377,693
2020-04-14 $34.59 $35.19 $34.59 $35.03 $32.63 6,720,297
2020-04-13 $35.33 $35.39 $33.70 $33.90 $31.58 9,877,343
2020-04-09 $34.40 $35.95 $34.35 $35.53 $33.10 49,898,726
2020-04-08 $31.84 $33.97 $31.50 $33.79 $31.48 27,206,262
2020-04-07 $32.68 $32.99 $31.41 $31.43 $29.28 19,488,587
2020-04-06 $30.41 $31.55 $30.41 $31.42 $29.27 9,514,471
2020-04-03 $29.34 $29.80 $28.77 $29.30 $27.30 7,984,071
2020-04-02 $28.78 $29.97 $28.76 $29.55 $27.53 11,021,706
2020-04-01 $29.60 $29.62 $28.48 $29.12 $27.13 11,255,408
2020-03-31 $31.79 $31.84 $30.27 $31.00 $28.88 9,015,844
2020-03-30 $31.38 $32.18 $30.69 $32.02 $29.83 10,377,675
2020-03-27 $30.17 $31.95 $30.15 $31.21 $29.08 11,840,666
2020-03-26 $29.16 $31.26 $28.96 $31.13 $29.00 17,227,554
2020-03-25 $27.88 $30.43 $27.48 $28.91 $26.93 18,863,486
2020-03-24 $26.63 $27.77 $26.22 $27.68 $25.79 15,346,754
2020-03-23 $26.88 $26.92 $24.88 $25.46 $23.72 28,171,339
2020-03-20 $28.95 $29.60 $26.97 $27.16 $25.10 16,549,753
2020-03-19 $28.82 $29.54 $28.00 $28.79 $26.61 13,525,544
2020-03-18 $29.60 $30.87 $28.37 $29.25 $27.03 12,254,569
2020-03-17 $30.11 $32.29 $29.44 $31.46 $29.08 7,267,752
2020-03-16 $31.80 $32.66 $29.43 $29.66 $27.41 5,839,558
2020-03-13 $34.17 $35.36 $32.53 $35.31 $32.64 9,693,769
2020-03-12 $33.26 $34.58 $28.00 $32.46 $30.00 9,057,563
2020-03-11 $36.61 $36.67 $35.15 $35.51 $32.82 16,089,092
2020-03-10 $36.70 $37.58 $35.40 $37.52 $34.68 18,902,388
2020-03-09 $36.45 $36.96 $35.75 $35.78 $33.07 12,789,694
2020-03-06 $38.32 $38.66 $37.24 $38.50 $35.58 16,941,626
2020-03-05 $39.43 $39.75 $38.73 $39.17 $36.20 13,348,240
2020-03-04 $39.10 $40.14 $39.04 $40.09 $37.05 13,712,925
2020-03-03 $38.70 $39.56 $38.22 $38.59 $35.67 37,983,692
2020-03-02 $36.97 $38.63 $36.88 $38.62 $35.70 19,686,043
2020-02-28 $36.92 $37.16 $35.69 $36.79 $34.00 44,499,022
2020-02-27 $39.32 $39.48 $37.71 $37.72 $34.86 15,861,495
2020-02-26 $40.38 $40.70 $39.89 $39.98 $36.95 8,641,903
2020-02-25 $41.48 $41.62 $40.18 $40.33 $37.28 9,189,245
2020-02-24 $41.44 $41.82 $41.18 $41.37 $38.24 4,703,104
2020-02-21 $41.71 $42.00 $41.66 $41.93 $38.75 2,986,922
2020-02-20 $41.36 $41.74 $41.16 $41.71 $38.55 3,901,832
2020-02-19 $41.85 $41.85 $41.25 $41.25 $38.13 2,606,076
2020-02-18 $41.93 $41.93 $41.59 $41.84 $38.67 3,260,145
2020-02-14 $41.50 $41.89 $41.44 $41.88 $38.71 2,235,217
2020-02-13 $41.09 $41.50 $41.04 $41.40 $38.26 2,820,678
2020-02-12 $40.94 $41.25 $40.79 $41.15 $38.03 2,539,699
2020-02-11 $40.54 $41.17 $40.54 $40.89 $37.79 10,001,682
2020-02-10 $40.07 $40.42 $40.03 $40.40 $37.34 3,488,841
2020-02-07 $39.94 $39.99 $39.83 $39.94 $36.92 3,214,532
2020-02-06 $39.88 $40.01 $39.80 $39.92 $36.90 2,676,696
2020-02-05 $39.82 $39.92 $39.65 $39.75 $36.74 3,049,305
2020-02-04 $39.41 $39.93 $39.34 $39.78 $36.77 5,309,487
2020-02-03 $39.39 $39.64 $39.24 $39.27 $36.30 6,254,770
2020-01-31 $39.70 $39.75 $39.14 $39.23 $36.26 7,586,235
2020-01-30 $39.58 $39.83 $39.51 $39.80 $36.79 3,847,411
2020-01-29 $40.05 $40.14 $39.67 $39.71 $36.70 5,409,629
2020-01-28 $39.87 $40.09 $39.77 $39.92 $36.90 2,904,339
2020-01-27 $39.75 $39.97 $39.71 $39.82 $36.80 6,741,550
2020-01-24 $40.13 $40.21 $39.84 $39.99 $36.96 2,397,860
2020-01-23 $39.69 $40.08 $39.59 $40.05 $37.02 2,637,757
2020-01-22 $40.10 $40.21 $39.60 $39.67 $36.67 5,815,176
2020-01-21 $39.60 $40.02 $39.53 $39.99 $36.96 2,329,540
2020-01-17 $39.52 $39.73 $39.47 $39.59 $36.59 3,014,679
2020-01-16 $39.28 $39.54 $39.18 $39.54 $36.55 4,244,510
2020-01-15 $39.02 $39.31 $39.01 $39.19 $36.22 4,468,672
2020-01-14 $39.07 $39.07 $38.71 $38.92 $35.97 3,720,228
2020-01-13 $38.66 $39.11 $38.65 $39.11 $36.15 2,986,392
2020-01-10 $38.35 $38.65 $38.27 $38.64 $35.71 6,513,184
2020-01-09 $38.25 $38.36 $38.15 $38.27 $35.37 2,885,011
2020-01-08 $38.13 $38.34 $37.99 $38.28 $35.38 5,089,035
2020-01-07 $38.40 $38.40 $37.89 $38.09 $35.21 3,550,565
2020-01-06 $38.43 $38.66 $38.35 $38.51 $35.59 3,097,192
2020-01-03 $37.99 $38.59 $37.97 $38.50 $35.58 3,498,976
2020-01-02 $38.79 $38.85 $38.07 $38.22 $35.33 4,380,138
2019-12-31 $38.38 $38.71 $38.35 $38.67 $35.74 3,674,954
2019-12-30 $38.35 $38.46 $38.22 $38.40 $35.49 2,638,354
2019-12-27 $38.41 $38.47 $38.27 $38.43 $35.52 1,828,523
2019-12-26 $38.14 $38.31 $38.06 $38.29 $35.39 1,607,212
2019-12-24 $38.04 $38.15 $37.92 $38.06 $35.18 1,120,202
2019-12-23 $38.31 $38.36 $37.94 $38.01 $35.13 3,000,587
2019-12-20 $38.10 $38.35 $38.05 $38.24 $35.34 3,691,141
2019-12-19 $37.96 $38.39 $37.89 $38.36 $35.08 3,334,475
2019-12-18 $37.47 $38.07 $37.47 $38.00 $34.75 3,504,142
2019-12-17 $37.95 $38.00 $37.40 $37.47 $34.26 4,452,043
2019-12-16 $37.65 $37.99 $37.42 $37.88 $34.64 5,093,947
2019-12-13 $37.54 $37.73 $37.26 $37.59 $34.37 6,151,958
2019-12-12 $38.03 $38.16 $37.44 $37.55 $34.34 7,621,046
2019-12-11 $38.39 $38.39 $37.88 $38.01 $34.76 6,222,871
2019-12-10 $38.60 $38.71 $38.20 $38.30 $35.02 7,303,226
2019-12-09 $38.57 $38.68 $38.42 $38.57 $35.27 2,562,288
2019-12-06 $38.52 $38.70 $38.49 $38.52 $35.22 3,855,609
2019-12-05 $38.39 $38.51 $38.24 $38.51 $35.21 3,042,155
2019-12-04 $38.17 $38.55 $38.09 $38.45 $35.16 2,283,784
2019-12-03 $37.92 $38.32 $37.91 $38.25 $34.98 3,584,003
2019-12-02 $38.55 $38.62 $37.94 $37.94 $34.69 6,651,532
2019-11-29 $38.77 $38.95 $38.61 $38.65 $35.34 2,550,797
2019-11-27 $38.66 $38.81 $38.51 $38.80 $35.48 2,605,673
2019-11-26 $38.18 $38.68 $38.15 $38.68 $35.37 4,916,350
2019-11-25 $38.20 $38.41 $38.09 $38.15 $34.88 2,716,630
2019-11-22 $38.38 $38.40 $37.94 $38.12 $34.86 3,616,856
2019-11-21 $38.77 $38.77 $38.29 $38.34 $35.06 3,556,116
2019-11-20 $38.81 $38.95 $38.61 $38.86 $35.53 5,711,418
2019-11-19 $38.83 $38.93 $38.69 $38.84 $35.52 3,345,142
2019-11-18 $38.60 $38.93 $38.57 $38.76 $35.44 2,855,536
2019-11-15 $38.39 $38.56 $38.27 $38.55 $35.25 2,615,713
2019-11-14 $38.07 $38.36 $38.02 $38.36 $35.08 2,525,065
2019-11-13 $37.66 $38.07 $37.64 $37.98 $34.73 2,220,756
2019-11-12 $37.85 $38.11 $37.55 $37.60 $34.38 6,213,767
2019-11-11 $37.76 $37.99 $37.75 $37.85 $34.61 2,538,716
2019-11-08 $37.77 $38.05 $37.68 $37.78 $34.55 2,612,196
2019-11-07 $38.15 $38.16 $37.72 $37.85 $34.61 3,725,777
2019-11-06 $38.17 $38.44 $38.14 $38.26 $34.98 2,425,574
2019-11-05 $38.67 $38.67 $37.89 $38.12 $34.86 6,643,622
2019-11-04 $39.16 $39.20 $38.74 $38.79 $35.47 3,045,515
2019-11-01 $39.38 $39.52 $38.82 $39.23 $35.87 3,370,033
2019-10-31 $39.53 $39.58 $39.18 $39.33 $35.96 3,264,804
2019-10-30 $39.25 $39.46 $38.95 $39.46 $36.08 2,637,805
2019-10-29 $39.13 $39.42 $39.06 $39.17 $35.82 2,167,245
2019-10-28 $39.42 $39.48 $38.99 $39.07 $35.73 3,318,281
2019-10-25 $39.89 $39.95 $39.40 $39.49 $36.11 2,842,495
2019-10-24 $40.21 $40.26 $39.87 $39.98 $36.56 1,781,849
2019-10-23 $40.08 $40.23 $39.79 $40.13 $36.69 2,160,605
2019-10-22 $40.27 $40.34 $40.01 $40.06 $36.63 2,226,043
2019-10-21 $39.92 $40.21 $39.81 $40.18 $36.74 1,957,337
2019-10-18 $39.52 $39.99 $39.52 $39.91 $36.49 2,313,294
2019-10-17 $39.37 $39.64 $39.27 $39.53 $36.15 4,775,615
2019-10-16 $39.32 $39.36 $39.02 $39.27 $35.91 5,942,843
2019-10-15 $39.30 $39.37 $38.99 $39.32 $35.95 3,091,132
2019-10-14 $39.26 $39.44 $39.11 $39.29 $35.93 1,794,051
2019-10-11 $39.47 $39.57 $39.19 $39.23 $35.87 4,953,383
2019-10-10 $39.21 $39.42 $39.04 $39.36 $35.99 3,373,388
2019-10-09 $39.29 $39.42 $39.17 $39.26 $35.90 2,969,903
2019-10-08 $39.30 $39.47 $38.94 $39.14 $35.79 4,616,750
2019-10-07 $39.30 $39.51 $39.15 $39.33 $35.96 3,165,995
2019-10-04 $39.28 $39.49 $39.24 $39.40 $36.03 2,653,336
2019-10-03 $38.76 $39.30 $38.70 $39.22 $35.86 6,328,378
2019-10-02 $38.95 $39.05 $38.53 $38.76 $35.44 5,305,283
2019-10-01 $39.30 $39.40 $38.85 $39.00 $35.66 6,075,617
2019-09-30 $39.32 $39.55 $39.28 $39.34 $35.97 3,492,472
2019-09-27 $39.62 $39.64 $38.98 $39.29 $35.93 3,350,711
2019-09-26 $39.29 $39.63 $39.26 $39.55 $36.16 2,568,779
2019-09-25 $39.22 $39.34 $39.03 $39.17 $35.82 3,912,607
2019-09-24 $39.36 $39.49 $39.03 $39.21 $35.85 6,528,741
2019-09-23 $39.09 $39.43 $39.02 $39.26 $35.90 3,202,671
2019-09-20 $39.37 $39.44 $39.10 $39.12 $35.77 5,392,505
2019-09-19 $39.48 $39.69 $39.38 $39.55 $35.92 3,941,526
2019-09-18 $39.64 $39.71 $39.03 $39.42 $35.80 4,031,740
2019-09-17 $39.16 $39.55 $39.15 $39.54 $35.91 6,054,171
2019-09-16 $38.58 $39.01 $38.54 $38.99 $35.41 4,535,690
2019-09-13 $38.95 $39.16 $38.47 $38.59 $35.05 5,653,825
2019-09-12 $39.12 $39.31 $38.76 $39.06 $35.48 5,425,638
2019-09-11 $38.86 $38.94 $38.61 $38.83 $35.27 7,353,167
2019-09-10 $39.31 $39.31 $38.65 $38.92 $35.35 5,632,879
2019-09-09 $39.82 $39.83 $39.40 $39.50 $35.88 4,618,945
2019-09-06 $39.77 $39.99 $39.69 $39.80 $36.15 2,457,626
2019-09-05 $40.10 $40.11 $39.61 $39.75 $36.10 3,925,895
2019-09-04 $39.96 $40.14 $39.85 $40.10 $36.42 3,541,514
2019-09-03 $39.15 $39.77 $39.13 $39.77 $36.12 6,160,843
2019-08-30 $39.32 $39.39 $39.09 $39.21 $35.61 3,623,097
2019-08-29 $39.13 $39.27 $38.98 $39.20 $35.60 3,070,711
2019-08-28 $38.83 $38.99 $38.73 $38.92 $35.35 3,129,537
2019-08-27 $39.12 $39.23 $38.79 $38.81 $35.25 3,042,290
2019-08-26 $38.77 $38.95 $38.59 $38.94 $35.37 3,620,971
2019-08-23 $39.08 $39.34 $38.42 $38.58 $35.04 6,048,089
2019-08-22 $38.92 $39.11 $38.64 $39.07 $35.49 2,511,056
2019-08-21 $38.81 $38.98 $38.66 $38.88 $35.31 3,480,651
2019-08-20 $39.06 $39.15 $38.69 $38.72 $35.17 3,245,447
2019-08-19 $38.84 $39.09 $38.65 $39.01 $35.43 2,930,852
2019-08-16 $38.48 $38.76 $38.37 $38.66 $35.11 3,766,892
2019-08-15 $37.97 $38.47 $37.86 $38.39 $34.87 5,501,448
2019-08-14 $38.36 $38.36 $37.81 $37.86 $34.39 5,999,560
2019-08-13 $38.44 $38.60 $38.09 $38.46 $34.93 5,176,067
2019-08-12 $38.46 $38.59 $38.21 $38.43 $34.91 4,304,741
2019-08-09 $38.39 $38.63 $38.09 $38.47 $34.94 4,695,743
2019-08-08 $37.93 $38.48 $37.60 $38.48 $34.95 5,601,795
2019-08-07 $37.56 $38.13 $36.96 $37.88 $34.41 7,396,241
2019-08-06 $37.15 $37.68 $37.02 $37.53 $34.09 6,841,522
2019-08-05 $37.70 $37.72 $36.62 $37.07 $33.67 6,359,706
2019-08-02 $37.54 $38.05 $37.47 $37.79 $34.32 4,953,608
2019-08-01 $37.52 $37.84 $37.16 $37.50 $34.06 9,956,296
2019-07-31 $37.60 $37.89 $37.19 $37.41 $33.98 6,644,017
2019-07-30 $37.19 $37.68 $37.18 $37.56 $34.12 3,455,585
2019-07-29 $37.14 $37.44 $37.12 $37.19 $33.78 3,030,934
2019-07-26 $36.96 $37.15 $36.77 $37.05 $33.65 2,822,339
2019-07-25 $37.05 $37.13 $36.77 $36.93 $33.54 3,237,489
2019-07-24 $37.17 $37.21 $36.96 $37.09 $33.69 2,663,632
2019-07-23 $36.85 $37.13 $36.72 $37.12 $33.72 3,084,844
2019-07-22 $36.85 $36.89 $36.61 $36.76 $33.39 3,030,990
2019-07-19 $37.45 $37.49 $36.76 $36.80 $33.42 4,515,822
2019-07-18 $37.33 $37.52 $37.13 $37.41 $33.98 4,028,807
2019-07-17 $37.71 $37.83 $37.23 $37.42 $33.99 3,227,299
2019-07-16 $37.63 $37.75 $37.49 $37.61 $34.16 3,533,020
2019-07-15 $37.70 $37.92 $37.57 $37.67 $34.21 2,650,114
2019-07-12 $37.79 $37.84 $37.50 $37.62 $34.17 3,620,415
2019-07-11 $38.20 $38.21 $37.61 $37.77 $34.31 5,157,712
2019-07-10 $38.19 $38.31 $37.97 $38.26 $34.75 8,591,227
2019-07-09 $37.77 $38.10 $37.72 $38.05 $34.56 3,166,642
2019-07-08 $37.68 $37.93 $37.62 $37.85 $34.38 3,435,871
2019-07-05 $37.64 $37.84 $37.13 $37.71 $34.25 5,079,182
2019-07-03 $37.49 $37.93 $37.45 $37.92 $34.44 3,519,524
2019-07-02 $36.80 $37.39 $36.77 $37.38 $33.95 5,959,009
2019-07-01 $36.95 $37.00 $36.29 $36.70 $33.33 6,780,378
2019-06-28 $36.71 $36.98 $36.65 $36.77 $33.40 5,010,567
2019-06-27 $36.57 $36.79 $36.55 $36.65 $33.29 4,578,462
2019-06-26 $37.07 $37.07 $36.22 $36.35 $33.02 7,944,624
2019-06-25 $37.62 $37.76 $37.06 $37.07 $33.67 3,829,009
2019-06-24 $37.86 $37.99 $37.52 $37.58 $34.13 5,083,625
2019-06-21 $38.17 $38.17 $37.58 $37.77 $34.31 9,512,509
2019-06-20 $38.45 $38.62 $38.42 $38.50 $34.69 4,478,825
2019-06-19 $37.99 $38.40 $37.81 $38.27 $34.48 4,654,331
2019-06-18 $38.33 $38.49 $37.87 $38.02 $34.26 4,654,378
2019-06-17 $37.82 $38.18 $37.82 $38.13 $34.36 4,130,206
2019-06-14 $37.56 $37.85 $37.56 $37.72 $33.99 1,945,880
2019-06-13 $37.54 $37.62 $37.42 $37.56 $33.84 2,511,316
2019-06-12 $37.42 $37.69 $37.38 $37.51 $33.80 2,555,518
2019-06-11 $37.40 $37.48 $37.12 $37.37 $33.67 2,472,168
2019-06-10 $37.48 $37.51 $37.13 $37.30 $33.61 3,041,358
2019-06-07 $37.52 $37.66 $37.38 $37.43 $33.73 2,114,012
2019-06-06 $37.34 $37.38 $37.08 $37.31 $33.62 2,272,535
2019-06-05 $36.62 $37.26 $36.49 $37.24 $33.56 4,495,215
2019-06-04 $36.62 $36.62 $36.10 $36.41 $32.81 3,596,835
2019-06-03 $36.60 $36.67 $36.29 $36.61 $32.99 6,621,392
2019-05-31 $36.09 $36.67 $36.04 $36.47 $32.86 4,582,080
2019-05-30 $35.99 $36.29 $35.93 $36.17 $32.59 2,656,216
2019-05-29 $36.34 $36.43 $35.80 $35.95 $32.39 2,648,701
2019-05-28 $36.93 $36.99 $36.36 $36.37 $32.77 2,496,427
2019-05-24 $36.86 $36.99 $36.74 $36.75 $33.11 1,523,622
2019-05-23 $36.42 $36.74 $36.36 $36.70 $33.07 2,521,111
2019-05-22 $36.39 $36.55 $36.31 $36.52 $32.91 1,982,786
2019-05-21 $36.21 $36.46 $36.15 $36.35 $32.75 2,353,582
2019-05-20 $36.51 $36.57 $35.92 $36.05 $32.48 3,472,111
2019-05-17 $36.52 $36.71 $36.44 $36.64 $33.01 3,403,223
2019-05-16 $36.48 $36.84 $36.45 $36.69 $33.06 2,834,171
2019-05-15 $36.24 $36.61 $36.10 $36.48 $32.87 3,478,218
2019-05-14 $36.18 $36.39 $36.10 $36.24 $32.65 3,984,429
2019-05-13 $35.87 $36.17 $35.80 $36.11 $32.54 3,392,058
2019-05-10 $35.62 $36.20 $35.60 $36.11 $32.54 3,268,361
2019-05-09 $35.50 $35.74 $35.26 $35.70 $32.17 5,684,523
2019-05-08 $35.65 $35.92 $35.57 $35.58 $32.06 3,831,514
2019-05-07 $36.08 $36.14 $35.32 $35.58 $32.06 3,711,849
2019-05-06 $36.19 $36.34 $35.97 $36.20 $32.62 3,377,164
2019-05-03 $36.25 $36.41 $36.08 $36.35 $32.75 3,223,438
2019-05-02 $36.04 $36.46 $36.04 $36.10 $32.53 5,382,631
2019-05-01 $36.06 $36.47 $35.96 $36.03 $32.47 6,051,274
2019-04-30 $35.64 $36.08 $35.39 $36.03 $32.47 4,650,163
2019-04-29 $35.87 $36.07 $35.58 $35.62 $32.10 3,256,824
2019-04-26 $35.89 $36.02 $35.71 $35.99 $32.43 2,517,014
2019-04-25 $35.68 $35.86 $35.46 $35.75 $32.21 4,198,357
2019-04-24 $35.64 $35.93 $35.55 $35.79 $32.25 3,304,210
2019-04-23 $35.27 $35.63 $35.14 $35.54 $32.02 5,469,085
2019-04-22 $35.46 $35.46 $34.83 $35.14 $31.66 4,012,606
2019-04-18 $35.41 $35.59 $35.11 $35.53 $32.01 2,756,855
2019-04-17 $35.73 $35.80 $35.14 $35.25 $31.76 4,323,531
2019-04-16 $36.49 $36.49 $35.44 $35.62 $32.10 3,994,518
2019-04-15 $36.71 $36.71 $36.37 $36.48 $32.87 2,115,294
2019-04-12 $36.45 $36.70 $36.20 $36.70 $33.07 2,691,282
2019-04-11 $36.56 $36.70 $36.35 $36.50 $32.89 3,705,545
2019-04-10 $36.35 $36.55 $36.31 $36.55 $32.93 2,606,206
2019-04-09 $36.38 $36.43 $36.21 $36.26 $32.67 2,094,520
2019-04-08 $36.54 $36.59 $36.27 $36.37 $32.77 2,918,493
2019-04-05 $36.31 $36.59 $36.21 $36.55 $32.93 2,869,863
2019-04-04 $36.42 $36.43 $36.11 $36.27 $32.68 3,507,681
2019-04-03 $36.41 $36.54 $36.10 $36.38 $32.78 3,581,255
2019-04-02 $36.15 $36.49 $35.88 $36.42 $32.82 6,604,514
2019-04-01 $36.27 $36.29 $35.77 $36.11 $32.54 6,733,127
2019-03-29 $36.22 $36.29 $36.07 $36.22 $32.64 3,565,689
2019-03-28 $36.01 $36.24 $35.89 $36.23 $32.65 3,626,548
2019-03-27 $36.11 $36.22 $35.71 $35.93 $32.38 2,939,068
2019-03-26 $35.96 $36.07 $35.85 $36.05 $32.48 2,357,456
2019-03-25 $35.82 $35.97 $35.67 $35.83 $32.28 4,370,843
2019-03-22 $35.97 $36.31 $35.80 $35.80 $32.26 5,026,025
2019-03-21 $35.29 $35.98 $35.27 $35.97 $32.41 4,798,015
2019-03-20 $35.21 $35.53 $34.95 $35.34 $31.84 8,689,846
2019-03-19 $35.31 $35.37 $35.07 $35.18 $31.70 3,464,275
2019-03-18 $35.50 $35.57 $35.12 $35.28 $31.79 3,318,303
2019-03-15 $35.64 $35.66 $35.39 $35.46 $31.95 5,436,255
2019-03-14 $35.73 $35.82 $35.61 $35.81 $32.08 4,504,403
2019-03-13 $35.57 $35.83 $35.57 $35.72 $32.00 2,725,988
2019-03-12 $35.41 $35.63 $35.39 $35.55 $31.85 4,323,816
2019-03-11 $34.98 $35.39 $34.93 $35.36 $31.68 4,124,138
2019-03-08 $34.72 $34.99 $34.66 $34.82 $31.20 3,103,868
2019-03-07 $34.84 $35.09 $34.68 $34.79 $31.17 7,592,561
2019-03-06 $34.92 $35.05 $34.76 $34.82 $31.20 3,832,295
2019-03-05 $34.75 $35.04 $34.69 $34.91 $31.28 4,066,400
2019-03-04 $34.77 $34.85 $34.41 $34.81 $31.19 6,178,613
2019-03-01 $34.77 $34.77 $34.27 $34.67 $31.06 5,897,514
2019-02-28 $34.60 $35.12 $34.49 $34.71 $31.10 5,002,118
2019-02-27 $34.59 $34.77 $34.33 $34.61 $31.01 3,252,267
2019-02-26 $34.89 $34.95 $34.66 $34.72 $31.11 2,674,701
2019-02-25 $35.14 $35.19 $34.75 $34.79 $31.17 4,075,825
2019-02-22 $34.92 $35.22 $34.76 $35.08 $31.43 3,477,804
2019-02-21 $34.69 $34.89 $34.48 $34.88 $31.25 4,484,154
2019-02-20 $34.87 $35.00 $34.56 $34.82 $31.20 3,200,288
2019-02-19 $34.95 $35.12 $34.88 $35.04 $31.39 3,921,311
2019-02-15 $34.89 $35.01 $34.79 $35.00 $31.36 2,674,768
2019-02-14 $34.68 $34.92 $34.47 $34.79 $31.17 4,006,996
2019-02-13 $34.41 $34.68 $34.30 $34.66 $31.05 3,751,846
2019-02-12 $34.70 $34.70 $34.29 $34.43 $30.85 8,982,910
2019-02-11 $34.60 $34.72 $34.45 $34.67 $31.06 2,971,860
2019-02-08 $34.43 $34.67 $34.37 $34.57 $30.97 2,913,078
2019-02-07 $34.20 $34.59 $34.09 $34.57 $30.97 6,325,257
2019-02-06 $34.45 $34.49 $34.17 $34.28 $30.71 3,535,191
2019-02-05 $34.36 $34.56 $34.13 $34.55 $30.95 4,186,255
2019-02-04 $34.08 $34.34 $33.80 $34.32 $30.75 6,513,595
2019-02-01 $34.38 $34.47 $33.67 $34.12 $30.57 9,829,209
2019-01-31 $33.97 $34.39 $33.66 $34.33 $30.76 7,024,510
2019-01-30 $33.76 $34.12 $33.63 $34.00 $30.46 5,118,112
2019-01-29 $33.34 $33.74 $33.28 $33.72 $30.21 2,530,031
2019-01-28 $33.02 $33.49 $32.96 $33.46 $29.98 5,276,029
2019-01-25 $32.86 $33.16 $32.66 $33.13 $29.68 3,031,405
2019-01-24 $32.57 $32.83 $32.39 $32.75 $29.34 4,578,045
2019-01-23 $32.77 $32.77 $32.41 $32.62 $29.22 3,087,514
2019-01-22 $32.63 $32.72 $32.33 $32.60 $29.21 8,116,287
2019-01-18 $32.67 $32.67 $32.39 $32.66 $29.26 7,865,642
2019-01-17 $32.34 $32.58 $32.29 $32.54 $29.15 3,397,134
2019-01-16 $32.20 $32.52 $32.11 $32.38 $29.01 7,295,977
2019-01-15 $31.89 $32.30 $31.89 $32.23 $28.88 3,925,044
2019-01-14 $31.85 $32.06 $31.74 $31.87 $28.55 2,918,330
2019-01-11 $31.81 $31.99 $31.68 $31.97 $28.64 3,095,107
2019-01-10 $31.32 $31.95 $31.26 $31.91 $28.59 7,837,241
2019-01-09 $31.58 $31.63 $31.14 $31.41 $28.14 5,100,840
2019-01-08 $31.19 $31.61 $31.09 $31.54 $28.26 7,575,948
2019-01-07 $30.78 $31.22 $30.75 $31.00 $27.77 5,141,805
2019-01-04 $30.68 $31.02 $30.47 $30.74 $27.54 9,620,865
2019-01-03 $30.26 $30.93 $30.25 $30.43 $27.26 9,743,843
2019-01-02 $30.80 $30.85 $30.11 $30.29 $27.14 10,445,010
2018-12-31 $31.04 $31.05 $30.51 $31.00 $27.77 7,807,197
2018-12-28 $31.11 $31.24 $30.68 $30.94 $27.72 10,390,956
2018-12-27 $30.56 $30.84 $29.93 $30.83 $27.62 14,151,826
2018-12-26 $29.91 $30.77 $29.52 $30.76 $27.56 10,947,937
2018-12-24 $31.10 $31.10 $29.80 $29.81 $26.71 10,641,039
2018-12-21 $31.60 $32.10 $30.92 $30.95 $27.73 15,120,057
2018-12-20 $32.31 $32.33 $31.58 $31.80 $28.15 11,332,951
2018-12-19 $32.52 $32.78 $32.09 $32.19 $28.50 12,877,982
2018-12-18 $32.46 $32.73 $32.33 $32.49 $28.77 8,109,104
2018-12-17 $33.46 $33.54 $32.10 $32.17 $28.48 7,213,986
2018-12-14 $33.38 $33.52 $33.21 $33.42 $29.59 4,138,687
2018-12-13 $33.28 $33.76 $33.28 $33.48 $29.64 4,652,721
2018-12-12 $34.02 $34.12 $33.23 $33.25 $29.44 4,298,852
2018-12-11 $33.99 $34.14 $33.87 $33.89 $30.01 4,645,247
2018-12-10 $33.96 $33.99 $33.32 $33.83 $29.95 9,157,920
2018-12-07 $34.37 $34.38 $33.86 $33.96 $30.07 5,559,933
2018-12-06 $33.48 $34.50 $33.09 $34.48 $30.53 6,368,479
2018-12-04 $33.96 $34.13 $33.51 $33.56 $29.71 6,476,775
2018-12-03 $33.90 $34.03 $33.70 $34.01 $30.11 5,321,254
2018-11-30 $33.63 $33.89 $33.47 $33.85 $29.97 4,327,224
2018-11-29 $33.48 $33.70 $33.28 $33.53 $29.69 2,600,744
2018-11-28 $33.22 $33.53 $33.08 $33.49 $29.65 3,645,661
2018-11-27 $33.02 $33.23 $32.86 $33.22 $29.41 3,227,240
2018-11-26 $33.05 $33.18 $32.85 $33.04 $29.25 3,242,150
2018-11-23 $33.01 $33.13 $32.78 $32.97 $29.19 2,542,965
2018-11-21 $33.15 $33.36 $32.94 $33.09 $29.30 3,707,504
2018-11-20 $33.42 $33.65 $33.10 $33.11 $29.31 6,593,695
2018-11-19 $33.47 $33.76 $33.31 $33.55 $29.70 4,668,155
2018-11-16 $32.98 $33.46 $32.94 $33.46 $29.62 3,738,085
2018-11-15 $33.12 $33.18 $32.67 $32.99 $29.21 7,158,895
2018-11-14 $33.38 $33.38 $33.08 $33.25 $29.44 4,368,960
2018-11-13 $33.19 $33.35 $33.01 $33.26 $29.45 6,307,604
2018-11-12 $33.13 $33.49 $33.13 $33.19 $29.39 2,861,879
2018-11-09 $33.03 $33.20 $32.93 $33.12 $29.32 3,558,677
2018-11-08 $32.97 $33.08 $32.80 $33.08 $29.29 2,664,963
2018-11-07 $32.82 $33.03 $32.63 $33.01 $29.23 3,917,920
2018-11-06 $32.47 $32.66 $32.41 $32.65 $28.91 2,958,751
2018-11-05 $32.02 $32.58 $32.02 $32.47 $28.75 4,093,076
2018-11-02 $32.27 $32.28 $31.58 $31.94 $28.28 6,876,848
2018-11-01 $32.18 $32.32 $31.97 $32.21 $28.52 4,848,839
2018-10-31 $32.53 $32.53 $32.02 $32.09 $28.41 4,202,426
2018-10-30 $32.04 $32.75 $31.96 $32.53 $28.80 7,427,396
2018-10-29 $31.71 $32.15 $31.71 $32.00 $28.33 6,143,161
2018-10-26 $32.18 $32.22 $31.31 $31.48 $27.87 8,951,587
2018-10-25 $32.01 $32.49 $31.86 $32.32 $28.62 5,413,761
2018-10-24 $31.62 $32.21 $31.56 $31.94 $28.28 5,443,614
2018-10-23 $31.28 $31.71 $31.16 $31.57 $27.95 5,159,699
2018-10-22 $31.90 $32.00 $31.36 $31.37 $27.77 4,269,565
2018-10-19 $31.53 $31.93 $31.53 $31.82 $28.17 2,999,908
2018-10-18 $31.48 $31.78 $31.37 $31.50 $27.89 3,345,155
2018-10-17 $31.54 $31.68 $31.26 $31.49 $27.88 3,449,444
2018-10-16 $31.04 $31.68 $30.93 $31.58 $27.96 3,272,185
2018-10-15 $30.80 $31.29 $30.76 $31.00 $27.45 3,894,526
2018-10-12 $31.01 $31.28 $30.65 $30.81 $27.28 5,288,208
2018-10-11 $31.82 $31.85 $30.76 $30.83 $27.30 9,558,497
2018-10-10 $32.18 $32.33 $31.76 $31.76 $28.12 4,361,520
2018-10-09 $32.15 $32.37 $32.01 $32.27 $28.57 4,429,886
2018-10-08 $31.85 $32.31 $31.77 $32.16 $28.47 3,076,178
2018-10-05 $31.78 $31.95 $31.70 $31.75 $28.11 3,406,587
2018-10-04 $31.89 $31.89 $31.47 $31.74 $28.10 2,934,681
2018-10-03 $32.29 $32.41 $31.71 $31.89 $28.23 2,625,236
2018-10-02 $32.37 $32.44 $32.26 $32.26 $28.56 2,752,415
2018-10-01 $32.61 $32.70 $32.34 $32.36 $28.65 3,654,352
2018-09-28 $32.22 $32.63 $32.17 $32.61 $28.87 3,145,496
2018-09-27 $32.16 $32.38 $32.13 $32.21 $28.52 1,599,120
2018-09-26 $32.50 $32.53 $32.07 $32.11 $28.43 2,323,283
2018-09-25 $32.50 $32.67 $32.43 $32.47 $28.75 1,710,599
2018-09-24 $33.04 $33.05 $32.38 $32.50 $28.77 2,862,014
2018-09-21 $33.17 $33.31 $33.04 $33.15 $29.35 1,954,581
2018-09-20 $33.26 $33.52 $33.13 $33.50 $29.35 1,928,398
2018-09-19 $33.58 $33.59 $33.20 $33.25 $29.13 2,033,141
2018-09-18 $33.72 $33.79 $33.50 $33.57 $29.41 1,451,798
2018-09-17 $33.50 $33.82 $33.50 $33.77 $29.59 2,339,110
2018-09-14 $33.77 $33.79 $33.38 $33.58 $29.42 1,828,268
2018-09-13 $33.79 $33.96 $33.71 $33.87 $29.67 1,576,464
2018-09-12 $33.67 $33.76 $33.51 $33.66 $29.49 1,388,556
2018-09-11 $33.51 $33.74 $33.42 $33.63 $29.46 1,534,349
2018-09-10 $33.59 $33.80 $33.55 $33.62 $29.46 1,797,136
2018-09-07 $33.71 $33.72 $33.41 $33.44 $29.30 1,898,969
2018-09-06 $33.81 $33.93 $33.76 $33.87 $29.67 1,960,404
2018-09-05 $33.48 $33.85 $33.32 $33.76 $29.58 3,256,969
2018-09-04 $33.78 $33.89 $33.48 $33.55 $29.39 2,310,741
2018-08-31 $33.76 $33.95 $33.74 $33.85 $29.66 1,579,345
2018-08-30 $33.96 $33.97 $33.67 $33.72 $29.54 1,730,056
2018-08-29 $33.94 $34.06 $33.88 $33.90 $29.70 1,468,720
2018-08-28 $33.54 $33.95 $33.45 $33.95 $29.74 1,887,907
2018-08-27 $33.61 $33.67 $33.36 $33.54 $29.39 2,515,273
2018-08-24 $33.32 $33.60 $33.30 $33.59 $29.43 3,533,112
2018-08-23 $33.43 $33.52 $33.34 $33.36 $29.23 1,233,473
2018-08-22 $33.63 $33.63 $33.30 $33.44 $29.30 1,380,324
2018-08-21 $33.89 $33.95 $33.60 $33.65 $29.48 2,117,720
2018-08-20 $33.97 $34.14 $33.91 $33.96 $29.75 1,947,056
2018-08-17 $33.62 $33.93 $33.59 $33.92 $29.72 2,608,618
2018-08-16 $33.33 $33.63 $33.31 $33.60 $29.44 4,032,213
2018-08-15 $33.06 $33.37 $32.96 $33.34 $29.21 2,608,315
2018-08-14 $32.99 $33.13 $32.91 $33.05 $28.96 1,559,098
2018-08-13 $32.93 $33.03 $32.85 $32.92 $28.84 1,652,317
2018-08-10 $33.19 $33.32 $32.91 $32.93 $28.85 2,655,975
2018-08-09 $33.20 $33.37 $33.17 $33.25 $29.13 1,937,518
2018-08-08 $33.45 $33.45 $33.16 $33.19 $29.08 2,437,336
2018-08-07 $33.57 $33.67 $33.21 $33.40 $29.26 2,122,407
2018-08-06 $33.57 $33.67 $33.40 $33.47 $29.32 2,860,789
2018-08-03 $33.13 $33.59 $33.10 $33.54 $29.39 2,720,956
2018-08-02 $33.14 $33.32 $33.05 $33.11 $29.01 2,963,070
2018-08-01 $32.80 $33.31 $32.65 $33.27 $29.15 3,776,606
2018-07-31 $32.67 $33.14 $32.62 $33.05 $28.96 4,027,273
2018-07-30 $32.48 $32.52 $32.19 $32.42 $28.40 2,941,061
2018-07-27 $32.85 $32.86 $32.42 $32.45 $28.43 2,666,272
2018-07-26 $32.67 $32.90 $32.67 $32.75 $28.69 2,256,929
2018-07-25 $32.34 $32.70 $32.32 $32.64 $28.60 2,608,813
2018-07-24 $32.39 $32.52 $32.14 $32.32 $28.32 2,104,204
2018-07-23 $32.49 $32.49 $32.21 $32.41 $28.40 2,796,857
2018-07-20 $32.71 $32.77 $32.39 $32.50 $28.47 2,041,667
2018-07-19 $32.42 $32.94 $32.36 $32.79 $28.73 2,363,436
2018-07-18 $32.55 $32.68 $32.32 $32.48 $28.46 2,092,178
2018-07-17 $32.83 $32.91 $32.56 $32.60 $28.56 1,720,405
2018-07-16 $32.86 $32.96 $32.59 $32.82 $28.75 2,759,077
2018-07-13 $33.13 $33.26 $32.98 $33.00 $28.91 2,143,349
2018-07-12 $33.11 $33.17 $32.94 $33.11 $29.01 1,660,672
2018-07-11 $33.10 $33.19 $32.98 $33.03 $28.94 2,347,572
2018-07-10 $32.99 $33.17 $32.80 $33.13 $29.03 3,077,336
2018-07-09 $33.33 $33.33 $32.81 $32.97 $28.89 2,344,596
2018-07-06 $33.23 $33.35 $33.17 $33.28 $29.16 2,440,842
2018-07-05 $32.77 $33.16 $32.71 $33.14 $29.03 2,699,731
2018-07-03 $32.56 $32.98 $32.47 $32.71 $28.66 2,916,190
2018-07-02 $32.67 $32.75 $32.16 $32.52 $28.49 6,280,223
2018-06-29 $32.60 $32.86 $32.34 $32.71 $28.66 2,922,950
2018-06-28 $32.30 $32.68 $32.30 $32.63 $28.59 2,795,789
2018-06-27 $32.48 $32.61 $32.31 $32.31 $28.31 3,679,584
2018-06-26 $32.27 $32.55 $32.16 $32.40 $28.39 2,106,650
2018-06-25 $32.33 $32.39 $32.05 $32.23 $28.24 6,956,705
2018-06-22 $32.14 $32.34 $31.94 $32.31 $28.31 2,292,913
2018-06-21 $31.87 $32.07 $31.78 $32.03 $28.06 2,826,958
2018-06-20 $31.54 $31.87 $31.48 $31.84 $27.90 3,724,989
2018-06-19 $31.34 $31.68 $31.34 $31.50 $27.60 2,535,768
2018-06-18 $31.39 $31.55 $31.29 $31.46 $27.56 2,107,132
2018-06-15 $31.53 $31.76 $31.45 $31.49 $27.59 2,439,031
2018-06-14 $31.63 $31.94 $31.63 $31.81 $27.63 2,131,113
2018-06-13 $32.23 $32.27 $31.48 $31.51 $27.37 2,002,591
2018-06-12 $31.92 $32.31 $31.92 $32.23 $28.00 1,508,887
2018-06-11 $32.03 $32.16 $31.99 $32.05 $27.84 1,788,617
2018-06-08 $31.92 $32.09 $31.87 $32.06 $27.85 2,237,271
2018-06-07 $31.98 $32.03 $31.76 $31.95 $27.76 4,379,659
2018-06-06 $31.84 $31.96 $31.72 $31.95 $27.76 2,120,347
2018-06-05 $32.07 $32.14 $31.81 $31.86 $27.68 2,623,581
2018-06-04 $31.78 $32.02 $31.68 $32.02 $27.82 3,660,699
2018-06-01 $31.57 $31.78 $31.48 $31.71 $27.55 2,424,373
2018-05-31 $31.54 $31.68 $31.44 $31.58 $27.43 3,811,890
2018-05-30 $31.24 $31.81 $31.16 $31.68 $27.52 3,589,029
2018-05-29 $31.12 $31.38 $30.99 $31.27 $27.16 3,255,068
2018-05-25 $31.07 $31.32 $31.07 $31.19 $27.10 1,713,600
2018-05-24 $31.17 $31.29 $30.89 $31.04 $26.96 1,537,537
2018-05-23 $30.90 $31.27 $30.89 $31.16 $27.07 1,543,949
2018-05-22 $30.87 $30.95 $30.72 $30.91 $26.85 1,567,206
2018-05-21 $30.63 $30.96 $30.43 $30.87 $26.82 1,477,092
2018-05-18 $30.56 $30.72 $30.43 $30.56 $26.55 1,395,298
2018-05-17 $30.67 $30.72 $30.46 $30.54 $26.53 1,758,187
2018-05-16 $30.85 $30.96 $30.64 $30.70 $26.67 1,562,199
2018-05-15 $31.11 $31.11 $30.70 $30.78 $26.74 2,371,139
2018-05-14 $31.54 $31.56 $31.15 $31.31 $27.20 1,882,887
2018-05-11 $31.69 $31.81 $31.49 $31.53 $27.39 1,206,691
2018-05-10 $31.50 $31.75 $31.47 $31.68 $27.52 1,628,823
2018-05-09 $31.15 $31.39 $31.06 $31.39 $27.27 1,498,150
2018-05-08 $31.27 $31.32 $31.05 $31.15 $27.06 1,693,246
2018-05-07 $31.36 $31.43 $31.24 $31.37 $27.25 1,737,450
2018-05-04 $30.93 $31.40 $30.92 $31.31 $27.20 1,804,110
2018-05-03 $30.93 $31.09 $30.80 $30.96 $26.90 3,260,561
2018-05-02 $31.00 $31.13 $30.79 $30.97 $26.90 3,362,818
2018-05-01 $30.94 $31.14 $30.82 $31.11 $27.03 3,076,965
2018-04-30 $30.94 $31.13 $30.85 $30.89 $26.83 2,895,513
2018-04-27 $30.51 $31.11 $30.34 $31.01 $26.94 3,408,342
2018-04-26 $30.31 $30.78 $30.29 $30.60 $26.58 2,621,938
2018-04-25 $30.26 $30.36 $30.03 $30.21 $26.24 2,337,885
2018-04-24 $30.31 $30.48 $30.16 $30.31 $26.33 3,913,988
2018-04-23 $30.22 $30.39 $30.14 $30.28 $26.30 1,929,888
2018-04-20 $30.53 $30.61 $30.18 $30.22 $26.25 3,173,424
2018-04-19 $30.90 $30.93 $30.31 $30.49 $26.49 2,722,978
2018-04-18 $31.13 $31.20 $31.01 $31.01 $26.94 2,118,086
2018-04-17 $30.77 $31.27 $30.66 $31.09 $27.01 2,845,835
2018-04-16 $30.62 $30.81 $30.49 $30.68 $26.65 2,515,270
2018-04-13 $30.39 $30.59 $30.35 $30.54 $26.53 3,011,706
2018-04-12 $30.82 $30.91 $30.31 $30.38 $26.39 2,634,548
2018-04-11 $30.57 $31.02 $30.57 $30.74 $26.70 2,896,673
2018-04-10 $31.08 $31.08 $30.54 $30.66 $26.63 6,040,291
2018-04-09 $30.94 $31.14 $30.80 $30.87 $26.82 3,302,033
2018-04-06 $31.11 $31.34 $30.81 $30.88 $26.83 5,657,555
2018-04-05 $31.22 $31.23 $30.93 $31.20 $27.10 3,365,478
2018-04-04 $30.62 $31.24 $30.55 $31.17 $27.08 5,217,221
2018-04-03 $30.76 $30.92 $30.52 $30.81 $26.76 7,277,427
2018-04-02 $31.12 $31.19 $30.48 $30.70 $26.67 6,294,573
2018-03-29 $31.19 $31.23 $30.97 $31.08 $27.00 4,264,131
2018-03-28 $30.63 $31.21 $30.63 $31.09 $27.01 7,058,294
2018-03-27 $30.49 $30.96 $30.19 $30.53 $26.52 6,480,461
2018-03-26 $30.32 $30.54 $30.13 $30.48 $26.48 4,544,254
2018-03-23 $30.60 $30.64 $29.99 $30.07 $26.12 6,203,061
2018-03-22 $30.62 $31.02 $30.52 $30.55 $26.54 5,319,800
2018-03-21 $30.94 $31.03 $30.52 $30.66 $26.63 4,715,836
2018-03-20 $30.97 $31.19 $30.82 $30.94 $26.88 3,647,232
2018-03-19 $31.26 $31.26 $30.77 $30.95 $26.89 4,095,745
2018-03-16 $31.07 $31.31 $30.99 $31.26 $27.16 2,807,538
2018-03-15 $31.31 $31.42 $31.14 $31.28 $27.01 3,602,399
2018-03-14 $31.30 $31.37 $31.16 $31.28 $27.01 3,261,626
2018-03-13 $31.20 $31.37 $31.09 $31.22 $26.96 2,837,207
2018-03-12 $30.97 $31.20 $30.93 $31.12 $26.88 3,270,440
2018-03-09 $30.78 $30.97 $30.63 $30.97 $26.75 2,277,322
2018-03-08 $30.62 $30.77 $30.49 $30.77 $26.57 2,200,918
2018-03-07 $30.24 $30.60 $30.17 $30.53 $26.37 19,120,473
2018-03-06 $30.27 $30.49 $30.09 $30.40 $26.25 11,143,364
2018-03-05 $29.74 $30.39 $29.66 $30.28 $26.15 2,574,221
2018-03-02 $29.85 $29.92 $29.61 $29.86 $25.79 4,863,186
2018-03-01 $30.12 $30.43 $29.86 $29.96 $25.87 5,627,200
2018-02-28 $30.31 $30.56 $30.11 $30.11 $26.00 3,312,493
2018-02-27 $30.84 $30.85 $30.15 $30.15 $26.04 5,371,793
2018-02-26 $30.79 $30.84 $30.61 $30.81 $26.61 2,436,181
2018-02-23 $30.28 $30.70 $30.21 $30.70 $26.51 3,106,537
2018-02-22 $29.93 $30.41 $29.93 $30.15 $26.04 2,969,597
2018-02-21 $30.36 $30.47 $29.81 $29.81 $25.75 3,924,002
2018-02-20 $30.52 $30.84 $30.35 $30.37 $26.23 12,237,265
2018-02-16 $30.48 $30.82 $30.47 $30.68 $26.50 7,702,831
2018-02-15 $30.22 $30.53 $30.09 $30.48 $26.32 2,924,096
2018-02-14 $30.10 $30.23 $29.74 $30.20 $26.08 4,055,336
2018-02-13 $30.09 $30.48 $29.99 $30.39 $26.25 3,049,307
2018-02-12 $30.22 $30.32 $29.44 $30.17 $26.06 5,294,478
2018-02-09 $29.55 $30.32 $29.17 $30.09 $25.99 9,654,492
2018-02-08 $30.28 $30.57 $29.38 $29.40 $25.39 10,497,583
2018-02-07 $30.42 $30.88 $30.32 $30.35 $26.21 10,201,519
2018-02-06 $30.29 $30.66 $29.82 $30.49 $26.33 6,741,167
2018-02-05 $31.25 $31.59 $30.49 $30.55 $26.38 7,652,634
2018-02-02 $31.40 $31.63 $31.16 $31.36 $27.08 3,719,217
2018-02-01 $32.21 $32.42 $31.66 $31.72 $27.39 3,937,754
2018-01-31 $31.71 $32.32 $31.53 $32.31 $27.90 4,213,101
2018-01-30 $31.65 $31.78 $31.55 $31.66 $27.34 2,347,167
2018-01-29 $32.07 $32.11 $31.76 $31.79 $27.46 2,092,851
2018-01-26 $32.08 $32.17 $31.91 $32.16 $27.77 1,472,291
2018-01-25 $32.12 $32.14 $31.87 $32.07 $27.70 2,115,890
2018-01-24 $32.14 $32.26 $32.01 $32.14 $27.76 2,990,058
2018-01-23 $31.81 $32.23 $31.75 $32.23 $27.84 1,873,341
2018-01-22 $31.46 $31.75 $31.43 $31.74 $27.41 2,096,095
2018-01-19 $31.30 $31.46 $31.20 $31.44 $27.15 1,640,972
2018-01-18 $31.47 $31.48 $31.17 $31.22 $26.96 2,276,624
2018-01-17 $31.43 $31.61 $31.31 $31.52 $27.22 1,713,570
2018-01-16 $31.38 $31.85 $31.27 $31.34 $27.07 5,520,298
2018-01-12 $31.39 $31.43 $31.10 $31.19 $26.94 1,657,176
2018-01-11 $31.70 $31.74 $31.35 $31.42 $27.14 1,343,241
2018-01-10 $31.97 $31.98 $31.47 $31.62 $27.31 2,174,493
2018-01-09 $32.47 $32.49 $32.10 $32.12 $27.74 1,277,214
2018-01-08 $32.31 $32.53 $32.28 $32.49 $28.06 990,606
2018-01-05 $32.27 $32.33 $32.18 $32.27 $27.87 1,400,207
2018-01-04 $32.75 $32.75 $32.20 $32.20 $27.81 1,824,077
2018-01-03 $32.79 $32.84 $32.66 $32.76 $28.29 1,715,118
2018-01-02 $32.99 $33.04 $32.71 $32.75 $28.28 1,744,314
2017-12-29 $32.96 $33.04 $32.87 $32.94 $28.45 925,551
2017-12-28 $32.75 $32.92 $32.66 $32.91 $28.42 1,133,100
2017-12-27 $32.67 $32.78 $32.62 $32.72 $28.26 4,420,166
2017-12-26 $32.44 $32.65 $32.38 $32.59 $28.15 811,599
2017-12-22 $32.26 $32.46 $32.20 $32.42 $28.00 1,012,801
2017-12-21 $32.40 $32.42 $32.15 $32.21 $27.82 1,218,517
2017-12-20 $32.67 $32.73 $32.31 $32.32 $27.91 1,431,017
2017-12-19 $33.30 $33.31 $32.61 $32.67 $28.22 1,713,000
2017-12-18 $33.25 $33.46 $33.25 $33.30 $28.76 1,096,416
2017-12-15 $33.20 $33.27 $33.06 $33.19 $28.66 1,770,333
2017-12-14 $33.45 $33.57 $33.40 $33.45 $28.57 981,407
2017-12-13 $33.48 $33.67 $33.40 $33.42 $28.55 1,735,283
2017-12-12 $33.39 $33.53 $33.17 $33.43 $28.56 1,017,903
2017-12-11 $33.19 $33.28 $33.08 $33.28 $28.43 1,670,704
2017-12-08 $33.18 $33.26 $33.11 $33.20 $28.36 1,444,011
2017-12-07 $33.03 $33.16 $32.90 $33.12 $28.29 1,290,434
2017-12-06 $32.96 $33.06 $32.84 $32.99 $28.18 1,815,237
2017-12-05 $33.11 $33.14 $32.93 $32.94 $28.14 1,918,243
2017-12-04 $33.56 $33.68 $33.07 $33.07 $28.25 1,627,522
2017-12-01 $33.51 $33.64 $33.23 $33.51 $28.63 3,029,379
2017-11-30 $33.49 $33.55 $33.33 $33.45 $28.57 2,192,453
2017-11-29 $33.48 $33.51 $33.21 $33.41 $28.54 2,106,852
2017-11-28 $33.60 $33.63 $33.32 $33.49 $28.61 1,720,888
2017-11-27 $33.70 $33.73 $33.57 $33.57 $28.68 652,396
2017-11-24 $33.59 $33.72 $33.59 $33.67 $28.76 407,307
2017-11-22 $33.64 $33.67 $33.49 $33.55 $28.66 881,058
2017-11-21 $33.58 $33.70 $33.52 $33.66 $28.75 1,228,903
2017-11-20 $33.59 $33.63 $33.44 $33.48 $28.60 1,566,959
2017-11-17 $33.62 $33.80 $33.55 $33.56 $28.67 1,758,579
2017-11-16 $33.61 $33.85 $33.61 $33.76 $28.84 2,092,076
2017-11-15 $33.86 $33.89 $33.60 $33.63 $28.73 1,761,192
2017-11-14 $33.89 $33.95 $33.76 $33.88 $28.94 2,061,986
2017-11-13 $33.90 $34.02 $33.81 $33.91 $28.97 1,510,302
2017-11-10 $33.69 $33.91 $33.61 $33.81 $28.88 1,760,807
2017-11-09 $33.70 $33.97 $33.33 $33.81 $28.88 1,663,345
2017-11-08 $33.57 $33.88 $33.46 $33.81 $28.88 2,190,783
2017-11-07 $33.30 $33.61 $33.30 $33.56 $28.67 2,246,699
2017-11-06 $32.94 $33.39 $32.91 $33.25 $28.40 2,303,733
2017-11-03 $32.57 $32.80 $32.50 $32.75 $27.98 2,023,359
2017-11-02 $32.55 $32.94 $32.51 $32.75 $27.98 2,972,110
2017-11-01 $32.55 $32.60 $32.42 $32.47 $27.74 2,057,707
2017-10-31 $32.37 $32.50 $32.17 $32.50 $27.76 2,091,643
2017-10-30 $32.20 $32.57 $32.18 $32.39 $27.67 1,738,784
2017-10-27 $32.08 $32.31 $31.87 $32.19 $27.50 2,042,501
2017-10-26 $32.44 $32.44 $32.03 $32.14 $27.46 1,646,422
2017-10-25 $32.31 $32.41 $32.13 $32.32 $27.61 1,912,262
2017-10-24 $32.56 $32.64 $32.29 $32.40 $27.68 1,940,746
2017-10-23 $32.80 $32.80 $32.57 $32.61 $27.86 1,095,712
2017-10-20 $32.79 $32.83 $32.62 $32.73 $27.96 1,253,200
2017-10-19 $32.79 $32.86 $32.66 $32.78 $28.00 1,472,863
2017-10-18 $32.83 $32.91 $32.74 $32.80 $28.02 1,294,122
2017-10-17 $32.81 $32.89 $32.75 $32.86 $28.07 1,767,649
2017-10-16 $32.99 $33.08 $32.84 $32.86 $28.07 1,423,895
2017-10-13 $33.07 $33.12 $32.90 $33.02 $28.21 1,857,897
2017-10-12 $32.73 $32.95 $32.68 $32.93 $28.13 2,136,270
2017-10-11 $32.56 $32.75 $32.52 $32.70 $27.93 1,176,430
2017-10-10 $32.54 $32.73 $32.46 $32.52 $27.78 987,288
2017-10-09 $32.44 $32.54 $32.35 $32.47 $27.74 1,148,025
2017-10-06 $32.34 $32.44 $32.09 $32.40 $27.68 1,274,589
2017-10-05 $32.43 $32.61 $32.43 $32.49 $27.75 1,766,812
2017-10-04 $32.12 $32.41 $32.05 $32.39 $27.67 1,743,145
2017-10-03 $32.12 $32.20 $32.04 $32.11 $27.43 2,533,730
2017-10-02 $32.28 $32.34 $32.11 $32.12 $27.44 1,814,819
2017-09-29 $32.17 $32.27 $32.07 $32.24 $27.54 2,488,525
2017-09-28 $31.96 $32.24 $31.94 $32.22 $27.52 1,318,878
2017-09-27 $32.15 $32.22 $31.88 $31.99 $27.33 1,612,366
2017-09-26 $32.27 $32.35 $32.20 $32.26 $27.56 1,360,464
2017-09-25 $32.12 $32.32 $32.10 $32.23 $27.53 1,180,631
2017-09-22 $32.36 $32.46 $32.08 $32.11 $27.43 1,542,277
2017-09-21 $32.42 $32.60 $32.38 $32.39 $27.67 2,548,103
2017-09-20 $32.58 $32.65 $32.29 $32.44 $27.71 1,283,776
2017-09-19 $32.86 $32.89 $32.44 $32.53 $27.79 1,990,963
2017-09-18 $33.00 $33.11 $32.78 $32.86 $28.07 1,012,304
2017-09-15 $32.87 $33.05 $32.79 $33.05 $28.23 3,210,556
2017-09-14 $32.89 $33.18 $32.76 $33.17 $28.14 1,492,508
2017-09-13 $33.06 $33.06 $32.82 $32.94 $27.94 1,286,694
2017-09-12 $33.41 $33.44 $32.94 $33.08 $28.06 1,335,606
2017-09-11 $33.23 $33.46 $33.23 $33.44 $28.36 1,267,457
2017-09-08 $33.15 $33.32 $33.08 $33.20 $28.16 1,102,131
2017-09-07 $32.99 $33.26 $32.94 $33.19 $28.15 1,652,728
2017-09-06 $32.99 $33.10 $32.90 $32.94 $27.94 2,529,289
2017-09-05 $32.94 $33.03 $32.69 $32.89 $27.90 2,346,245
2017-09-01 $32.96 $33.05 $32.88 $32.92 $27.92 1,656,231
2017-08-31 $32.87 $33.04 $32.80 $32.92 $27.92 1,816,228
2017-08-30 $32.58 $32.77 $32.45 $32.76 $27.79 963,550
2017-08-29 $32.60 $32.75 $32.59 $32.61 $27.66 2,577,301
2017-08-28 $32.84 $32.86 $32.54 $32.63 $27.68 895,262
2017-08-25 $32.76 $32.91 $32.65 $32.80 $27.82 1,063,585
2017-08-24 $32.75 $32.93 $32.63 $32.64 $27.69 1,595,108
2017-08-23 $32.34 $32.75 $32.31 $32.70 $27.74 973,953
2017-08-22 $32.45 $32.52 $32.24 $32.37 $27.46 1,150,211
2017-08-21 $32.10 $32.46 $32.02 $32.39 $27.47 1,094,504
2017-08-18 $32.23 $32.23 $31.97 $32.06 $27.19 1,276,949
2017-08-17 $32.48 $32.60 $32.30 $32.30 $27.40 1,375,983
2017-08-16 $32.46 $32.65 $32.46 $32.53 $27.59 1,043,522
2017-08-15 $32.38 $32.44 $32.23 $32.43 $27.51 2,138,051
2017-08-14 $32.08 $32.54 $32.07 $32.49 $27.56 1,196,939
2017-08-11 $32.08 $32.20 $31.82 $31.96 $27.11 1,548,094
2017-08-10 $32.37 $32.42 $32.16 $32.17 $27.29 1,412,033
2017-08-09 $32.42 $32.50 $32.30 $32.46 $27.53 1,134,394
2017-08-08 $32.51 $32.56 $32.32 $32.42 $27.50 1,070,653
2017-08-07 $32.56 $32.64 $32.43 $32.57 $27.63 781,896
2017-08-04 $32.46 $32.66 $32.46 $32.59 $27.64 939,594
2017-08-03 $32.55 $32.66 $32.39 $32.49 $27.56 1,101,311
2017-08-02 $32.65 $32.65 $32.45 $32.57 $27.63 1,712,537
2017-08-01 $32.65 $32.84 $32.45 $32.73 $27.76 2,364,510
2017-07-31 $32.62 $32.66 $32.36 $32.59 $27.64 1,526,567
2017-07-28 $32.59 $32.77 $32.52 $32.64 $27.69 2,060,197
2017-07-27 $32.56 $32.76 $32.32 $32.66 $27.70 2,164,655
2017-07-26 $32.43 $32.77 $32.34 $32.69 $27.73 1,903,795
2017-07-25 $32.43 $32.43 $32.20 $32.42 $27.50 2,142,773
2017-07-24 $32.44 $32.47 $32.26 $32.42 $27.50 1,091,520
2017-07-21 $32.36 $32.47 $32.28 $32.44 $27.52 1,200,996
2017-07-20 $32.54 $32.58 $32.36 $32.38 $27.46 1,048,321
2017-07-19 $32.22 $32.47 $32.13 $32.47 $27.54 4,613,879
2017-07-18 $32.27 $32.36 $32.18 $32.23 $27.34 2,302,889
2017-07-17 $32.17 $32.33 $32.12 $32.27 $27.37 2,285,069
2017-07-14 $31.99 $32.24 $31.99 $32.20 $27.31 1,167,422
2017-07-13 $31.83 $31.94 $31.77 $31.88 $27.04 1,181,472
2017-07-12 $31.58 $31.93 $31.58 $31.82 $26.99 1,910,810
2017-07-11 $31.43 $31.53 $31.21 $31.41 $26.64 1,279,299
2017-07-10 $31.73 $31.80 $31.45 $31.46 $26.68 1,098,234
2017-07-07 $31.52 $31.79 $31.52 $31.71 $26.90 1,325,146
2017-07-06 $32.00 $32.01 $31.49 $31.53 $26.74 1,839,971
2017-07-05 $32.42 $32.58 $32.02 $32.11 $27.24 2,908,644
2017-07-03 $32.34 $32.56 $32.22 $32.50 $27.57 1,035,657
2017-06-30 $32.25 $32.45 $32.11 $32.20 $27.31 1,256,841
2017-06-29 $32.34 $32.42 $32.16 $32.22 $27.33 3,041,682
2017-06-28 $32.59 $32.67 $32.48 $32.55 $27.61 2,715,038
2017-06-27 $32.55 $32.84 $32.51 $32.51 $27.58 2,173,308
2017-06-26 $32.54 $32.78 $32.54 $32.64 $27.69 2,483,246
2017-06-23 $32.35 $32.62 $32.35 $32.49 $27.56 8,197,655
2017-06-22 $32.29 $32.45 $32.20 $32.35 $27.44 5,944,282
2017-06-21 $32.41 $32.44 $32.15 $32.33 $27.42 1,659,946
2017-06-20 $32.49 $32.57 $32.18 $32.40 $27.48 2,348,860
2017-06-19 $32.47 $32.50 $32.32 $32.46 $27.53 6,082,213
2017-06-16 $32.51 $32.53 $32.31 $32.44 $27.52 1,754,130
2017-06-15 $32.43 $32.82 $32.35 $32.73 $27.53 1,347,254
2017-06-14 $32.74 $32.79 $32.47 $32.57 $27.40 2,232,920
2017-06-13 $32.45 $32.49 $32.27 $32.47 $27.31 1,567,290
2017-06-12 $32.09 $32.40 $32.01 $32.39 $27.25 3,135,988
2017-06-09 $31.98 $32.26 $31.89 $32.18 $27.07 1,787,648
2017-06-08 $32.17 $32.23 $31.77 $32.03 $26.94 2,293,788
2017-06-07 $32.05 $32.21 $31.95 $32.18 $27.07 1,078,788
2017-06-06 $32.17 $32.17 $31.98 $32.01 $26.93 1,316,520
2017-06-05 $32.19 $32.24 $32.00 $32.16 $27.05 1,287,594
2017-06-02 $32.14 $32.31 $32.07 $32.24 $27.12 1,224,234
2017-06-01 $31.87 $32.01 $31.72 $31.96 $26.88 1,563,040
2017-05-31 $31.95 $32.06 $31.81 $31.86 $26.80 1,616,250
2017-05-30 $31.99 $32.06 $31.90 $31.91 $26.84 898,798
2017-05-26 $32.21 $32.27 $31.92 $32.00 $26.92 1,352,143
2017-05-25 $32.14 $32.35 $32.03 $32.20 $27.09 1,042,874
2017-05-24 $31.87 $32.13 $31.87 $32.08 $26.98 1,051,724
2017-05-23 $31.89 $32.03 $31.85 $31.90 $26.83 1,995,037
2017-05-22 $31.78 $31.97 $31.72 $31.86 $26.80 1,371,299
2017-05-19 $31.57 $31.93 $31.44 $31.78 $26.73 1,397,266
2017-05-18 $31.45 $31.67 $31.29 $31.60 $26.58 2,455,843
2017-05-17 $31.25 $31.69 $31.25 $31.54 $26.53 2,978,798
2017-05-16 $31.48 $31.49 $31.27 $31.34 $26.36 1,369,108
2017-05-15 $31.36 $31.66 $31.35 $31.50 $26.50 2,380,075
2017-05-12 $31.47 $31.51 $31.32 $31.36 $26.38 1,506,755
2017-05-11 $31.49 $31.51 $31.23 $31.48 $26.48 1,999,056
2017-05-10 $31.46 $31.74 $31.40 $31.63 $26.61 1,520,304
2017-05-09 $31.54 $31.59 $31.35 $31.46 $26.46 1,770,226
2017-05-08 $31.71 $31.83 $31.42 $31.58 $26.56 1,279,826
2017-05-05 $31.53 $31.76 $31.53 $31.75 $26.71 1,717,402
2017-05-04 $31.31 $31.53 $31.14 $31.50 $26.50 1,428,508
2017-05-03 $31.81 $31.93 $31.39 $31.47 $26.47 2,193,432
2017-05-02 $31.82 $31.97 $31.72 $31.86 $26.80 1,845,637
2017-05-01 $31.70 $31.91 $31.58 $31.85 $26.79 2,636,705
2017-04-28 $31.79 $31.82 $31.49 $31.65 $26.62 1,816,717
2017-04-27 $31.82 $32.02 $31.77 $31.83 $26.77 1,436,546
2017-04-26 $32.02 $32.09 $31.78 $31.81 $26.76 1,489,440
2017-04-25 $32.07 $32.13 $31.96 $32.08 $26.98 1,458,486
2017-04-24 $32.46 $32.50 $31.77 $32.01 $26.93 1,928,038
2017-04-21 $32.40 $32.54 $32.25 $32.33 $27.19 2,376,719
2017-04-20 $32.42 $32.48 $32.28 $32.44 $27.29 2,695,039
2017-04-19 $32.55 $32.59 $32.41 $32.45 $27.30 1,692,757
2017-04-18 $32.36 $32.56 $32.29 $32.52 $27.35 4,023,270
2017-04-17 $32.10 $32.45 $32.10 $32.44 $27.29 2,002,806
2017-04-13 $32.14 $32.22 $32.05 $32.07 $26.98 2,051,998
2017-04-12 $32.14 $32.28 $32.08 $32.14 $27.03 1,814,224
2017-04-11 $32.06 $32.25 $32.03 $32.19 $27.08 1,626,680
2017-04-10 $31.90 $32.08 $31.79 $32.04 $26.95 1,474,157
2017-04-07 $31.78 $31.94 $31.73 $31.82 $26.77 1,401,026
2017-04-06 $31.58 $31.80 $31.45 $31.78 $26.73 1,374,695
2017-04-05 $31.58 $31.77 $31.55 $31.60 $26.58 2,115,238
2017-04-04 $31.64 $31.80 $31.53 $31.55 $26.54 1,737,462
2017-04-03 $31.66 $31.70 $31.52 $31.64 $26.61 1,877,371
2017-03-31 $31.42 $31.70 $31.38 $31.60 $26.58 2,067,006
2017-03-30 $31.32 $31.49 $31.13 $31.46 $26.46 1,888,606
2017-03-29 $31.20 $31.40 $31.16 $31.39 $26.40 1,632,291
2017-03-28 $31.08 $31.32 $30.94 $31.28 $26.31 2,237,107
2017-03-27 $31.28 $31.40 $31.04 $31.10 $26.16 3,656,425
2017-03-24 $31.44 $31.53 $31.27 $31.35 $26.37 3,880,551
2017-03-23 $31.10 $31.57 $31.10 $31.38 $26.40 2,233,398
2017-03-22 $31.14 $31.18 $30.86 $31.15 $26.20 3,095,471
2017-03-21 $31.20 $31.34 $31.07 $31.08 $26.14 3,225,158
2017-03-20 $31.10 $31.25 $31.05 $31.13 $26.19 1,573,310
2017-03-17 $31.08 $31.25 $31.01 $31.10 $26.16 2,376,280
2017-03-16 $31.30 $31.44 $31.16 $31.24 $26.11 1,667,726
2017-03-15 $30.79 $31.45 $30.79 $31.31 $26.17 3,130,235
2017-03-14 $30.72 $30.82 $30.60 $30.72 $25.68 2,139,581
2017-03-13 $30.72 $30.91 $30.67 $30.76 $25.71 1,929,393
2017-03-10 $30.91 $31.16 $30.54 $30.72 $25.68 1,691,120
2017-03-09 $31.14 $31.27 $30.70 $30.75 $25.70 3,171,586
2017-03-08 $31.45 $31.54 $31.14 $31.15 $26.04 1,665,941
2017-03-07 $31.71 $31.72 $31.45 $31.62 $26.43 1,645,922
2017-03-06 $31.72 $31.80 $31.59 $31.73 $26.52 2,279,630
2017-03-03 $31.89 $31.96 $31.57 $31.86 $26.63 1,804,457
2017-03-02 $32.00 $32.09 $31.87 $31.96 $26.71 2,142,754
2017-03-01 $32.06 $32.25 $31.92 $32.06 $26.80 3,039,798
2017-02-28 $32.15 $32.29 $32.07 $32.14 $26.86 2,041,107
2017-02-27 $32.09 $32.35 $32.09 $32.24 $26.95 1,902,354
2017-02-24 $31.92 $32.10 $31.77 $32.08 $26.81 2,542,772
2017-02-23 $31.84 $31.96 $31.67 $31.92 $26.68 1,938,411
2017-02-22 $31.84 $31.97 $31.58 $31.71 $26.50 2,463,190
2017-02-21 $31.35 $31.87 $31.34 $31.83 $26.60 4,280,834
2017-02-17 $31.28 $31.49 $31.22 $31.40 $26.25 3,247,948
2017-02-16 $31.15 $31.55 $31.14 $31.31 $26.17 3,238,257
2017-02-15 $31.05 $31.25 $30.90 $31.18 $26.06 3,360,343
2017-02-14 $31.35 $31.37 $30.99 $31.27 $26.14 2,444,835
2017-02-13 $31.34 $31.48 $31.18 $31.43 $26.27 1,896,700
2017-02-10 $31.02 $31.30 $30.98 $31.28 $26.15 1,524,535
2017-02-09 $30.90 $31.09 $30.89 $31.07 $25.97 1,821,565
2017-02-08 $30.64 $31.01 $30.64 $30.94 $25.86 1,379,123
2017-02-07 $30.80 $30.87 $30.65 $30.68 $25.64 1,496,677
2017-02-06 $30.87 $30.95 $30.70 $30.74 $25.69 1,362,610
2017-02-03 $30.91 $31.02 $30.81 $30.93 $25.85 1,745,164
2017-02-02 $30.32 $30.77 $30.32 $30.73 $25.69 2,040,588
2017-02-01 $30.67 $30.87 $30.35 $30.37 $25.38 1,835,919
2017-01-31 $30.52 $30.88 $30.51 $30.71 $25.67 1,712,211
2017-01-30 $30.51 $30.66 $30.37 $30.46 $25.46 2,281,063
2017-01-27 $30.97 $31.00 $30.52 $30.63 $25.60 1,649,797
2017-01-26 $30.91 $31.10 $30.86 $30.89 $25.82 1,486,031
2017-01-25 $31.25 $31.25 $30.82 $30.91 $25.84 1,630,775
2017-01-24 $31.02 $31.21 $30.97 $31.10 $25.99 1,890,180
2017-01-23 $30.84 $31.15 $30.84 $31.09 $25.99 3,551,427
2017-01-20 $30.69 $30.93 $30.65 $30.90 $25.83 1,588,426
2017-01-19 $30.88 $30.91 $30.65 $30.71 $25.67 1,631,067
2017-01-18 $30.98 $31.14 $30.89 $31.01 $25.92 1,575,728
2017-01-17 $30.67 $30.96 $30.60 $30.94 $25.86 1,759,098
2017-01-13 $30.67 $30.83 $30.63 $30.69 $25.65 1,469,619
2017-01-12 $30.54 $30.80 $30.39 $30.76 $25.71 1,481,143
2017-01-11 $30.76 $30.86 $30.62 $30.64 $25.61 2,192,526
2017-01-10 $31.15 $31.20 $30.78 $30.81 $25.75 1,582,728
2017-01-09 $31.44 $31.47 $31.16 $31.20 $26.08 2,125,447
2017-01-06 $31.25 $31.55 $31.24 $31.40 $26.25 1,747,489
2017-01-05 $31.08 $31.42 $30.83 $31.40 $26.25 2,198,849
2017-01-04 $30.87 $31.30 $30.86 $31.24 $26.11 1,838,041
2017-01-03 $30.86 $30.98 $30.63 $30.85 $25.79 2,682,334
2016-12-30 $30.43 $30.82 $30.38 $30.75 $25.70 1,853,291
2016-12-29 $30.21 $30.57 $30.13 $30.46 $25.46 1,526,206
2016-12-28 $30.39 $30.46 $30.12 $30.18 $25.23 2,570,460
2016-12-27 $30.40 $30.52 $30.28 $30.41 $25.42 1,143,637
2016-12-23 $30.32 $30.43 $30.23 $30.33 $25.35 931,571
2016-12-22 $30.24 $30.32 $30.01 $30.30 $25.33 1,399,843
2016-12-21 $30.75 $30.94 $30.32 $30.34 $25.36 1,871,788
2016-12-20 $30.66 $30.87 $30.56 $30.73 $25.69 1,764,229
2016-12-19 $30.53 $30.81 $30.45 $30.71 $25.67 2,260,027
2016-12-16 $30.13 $30.61 $30.09 $30.44 $25.44 3,455,591
2016-12-15 $30.73 $30.93 $30.51 $30.57 $25.10 3,224,742
2016-12-14 $31.34 $31.40 $30.73 $30.82 $25.30 3,364,030
2016-12-13 $31.41 $31.48 $31.15 $31.37 $25.75 2,182,056
2016-12-12 $30.85 $31.30 $30.79 $31.29 $25.69 2,744,787
2016-12-09 $30.94 $31.26 $30.93 $30.97 $25.43 1,664,619
2016-12-08 $30.51 $31.12 $30.51 $30.99 $25.44 1,703,922
2016-12-07 $30.23 $30.88 $30.23 $30.83 $25.31 2,068,428
2016-12-06 $30.11 $30.38 $30.06 $30.20 $24.79 1,326,619
2016-12-05 $29.83 $30.11 $29.77 $30.07 $24.69 1,608,834
2016-12-02 $29.64 $30.12 $29.55 $29.83 $24.49 2,399,152
2016-12-01 $29.82 $29.91 $29.41 $29.55 $24.26 2,474,747
2016-11-30 $30.10 $30.26 $29.90 $30.01 $24.64 2,233,892
2016-11-29 $30.11 $30.55 $30.11 $30.38 $24.94 1,769,153
2016-11-28 $30.00 $30.39 $30.00 $30.17 $24.77 1,957,301
2016-11-25 $29.94 $30.23 $29.94 $30.06 $24.68 789,980
2016-11-23 $29.87 $30.02 $29.71 $29.93 $24.57 1,666,247
2016-11-22 $29.71 $30.19 $29.67 $30.14 $24.74 2,567,156
2016-11-21 $29.75 $29.98 $29.61 $29.63 $24.33 1,584,938
2016-11-18 $29.60 $29.81 $29.50 $29.71 $24.39 1,276,875
2016-11-17 $29.86 $30.09 $29.60 $29.65 $24.34 1,573,611
2016-11-16 $29.82 $30.09 $29.70 $29.93 $24.57 2,058,960
2016-11-15 $30.17 $30.52 $29.79 $29.95 $24.59 3,161,108
2016-11-14 $29.41 $30.27 $29.20 $30.15 $24.75 4,314,965
2016-11-11 $29.47 $29.91 $29.47 $29.57 $24.28 3,702,644
2016-11-10 $29.85 $29.87 $29.07 $29.54 $24.25 5,345,003
2016-11-09 $29.68 $30.24 $29.48 $29.99 $24.62 4,760,945
2016-11-08 $30.38 $30.77 $30.36 $30.68 $25.19 1,513,363
2016-11-07 $30.14 $30.51 $30.13 $30.49 $25.03 2,997,634
2016-11-04 $29.77 $30.05 $29.67 $29.94 $24.58 1,757,687
2016-11-03 $29.82 $29.92 $29.68 $29.74 $24.42 1,922,500
2016-11-02 $30.25 $30.32 $29.87 $29.87 $24.52 1,699,336
2016-11-01 $30.87 $30.90 $30.21 $30.34 $24.91 3,438,581
2016-10-31 $30.60 $30.98 $30.52 $30.95 $25.41 1,071,353
2016-10-28 $30.55 $30.78 $30.43 $30.53 $25.06 2,338,168
2016-10-27 $31.11 $31.11 $30.36 $30.45 $25.00 1,409,067
2016-10-26 $31.40 $31.50 $30.99 $31.19 $25.61 1,481,903
2016-10-25 $31.53 $31.63 $31.41 $31.60 $25.94 1,402,869
2016-10-24 $31.65 $31.96 $31.54 $31.64 $25.98 1,108,723
2016-10-21 $31.40 $31.61 $31.35 $31.60 $25.94 1,295,726
2016-10-20 $31.57 $31.83 $31.47 $31.62 $25.96 1,977,109
2016-10-19 $31.76 $31.76 $31.44 $31.73 $26.05 1,515,634
2016-10-18 $31.65 $31.81 $31.54 $31.61 $25.95 4,753,162
2016-10-17 $31.42 $31.61 $31.40 $31.45 $25.82 1,148,299
2016-10-14 $31.56 $31.73 $31.35 $31.42 $25.80 2,381,432
2016-10-13 $31.27 $31.54 $31.12 $31.46 $25.83 3,299,281
2016-10-12 $30.97 $31.36 $30.93 $31.36 $25.75 1,411,699
2016-10-11 $31.08 $31.20 $30.82 $30.92 $25.38 1,770,422
2016-10-10 $31.05 $31.32 $31.00 $31.16 $25.58 2,404,051
2016-10-07 $31.19 $31.60 $30.90 $31.04 $25.48 1,711,450
2016-10-06 $30.98 $31.33 $30.63 $31.12 $25.55 2,438,750
2016-10-05 $31.66 $31.85 $30.96 $31.06 $25.50 4,848,671
2016-10-04 $32.15 $32.15 $31.47 $31.65 $25.98 3,262,713
2016-10-03 $32.66 $32.70 $32.09 $32.14 $26.39 2,344,817
2016-09-30 $33.01 $33.28 $32.73 $32.77 $26.90 2,058,021
2016-09-29 $33.18 $33.29 $32.81 $32.92 $27.03 2,674,449
2016-09-28 $33.11 $33.35 $33.06 $33.33 $27.36 4,122,681
2016-09-27 $33.37 $33.44 $33.06 $33.10 $27.17 3,562,518
2016-09-26 $33.15 $33.44 $33.13 $33.39 $27.41 2,998,968
2016-09-23 $33.07 $33.45 $32.84 $33.32 $27.35 19,150,981
2016-09-22 $32.77 $33.25 $32.77 $33.19 $27.25 1,728,163
2016-09-21 $32.14 $32.64 $31.83 $32.55 $26.72 2,247,929
2016-09-20 $32.47 $32.47 $32.18 $32.18 $26.42 3,387,107
2016-09-19 $31.99 $32.27 $31.95 $32.24 $26.47 4,242,426
2016-09-16 $32.05 $32.05 $31.72 $31.91 $26.20 2,119,519
2016-09-15 $31.83 $32.05 $31.67 $32.02 $26.29 1,512,794
2016-09-14 $32.21 $32.21 $31.65 $31.78 $26.09 532,081
2016-09-13 $32.21 $32.34 $31.66 $31.72 $26.04 926,654
2016-09-12 $32.15 $32.68 $32.00 $32.29 $26.51 5,085,946
2016-09-09 $33.22 $33.22 $32.12 $32.16 $26.40 906,748
2016-09-08 $33.82 $33.90 $33.43 $33.43 $27.45 322,533
2016-09-07 $33.80 $33.86 $33.57 $33.86 $27.80 555,945
2016-09-06 $33.76 $33.89 $33.50 $33.87 $27.66 169,454
2016-09-02 $33.40 $33.89 $33.40 $33.59 $27.43 48,854
2016-09-01 $33.51 $33.51 $33.16 $33.37 $27.25 69,541
2016-08-31 $33.43 $33.46 $33.19 $33.38 $27.26 143,354
2016-08-30 $33.49 $33.49 $33.16 $33.33 $27.22 38,604
2016-08-29 $33.13 $33.48 $33.07 $33.43 $27.30 22,878
2016-08-26 $33.54 $33.58 $32.90 $33.10 $27.03 33,688
2016-08-25 $33.13 $33.64 $33.13 $33.43 $27.30 24,408
2016-08-24 $33.55 $33.55 $33.14 $33.29 $27.19 58,657
2016-08-23 $33.54 $33.54 $33.38 $33.38 $27.26 60,598
2016-08-22 $33.12 $33.40 $33.12 $33.40 $27.28 56,283
2016-08-19 $33.44 $33.44 $33.13 $33.24 $27.15 20,856
2016-08-18 $33.59 $33.59 $33.40 $33.50 $27.36 11,678
2016-08-17 $33.60 $33.60 $33.26 $33.57 $27.42 18,267
2016-08-16 $33.63 $33.63 $33.43 $33.43 $27.30 18,638
2016-08-15 $34.09 $34.09 $33.83 $33.84 $27.64 14,936
2016-08-12 $34.11 $34.11 $33.79 $33.88 $27.67 11,588
2016-08-11 $34.22 $34.22 $33.62 $33.77 $27.58 19,380
2016-08-10 $34.24 $34.24 $34.02 $34.09 $27.84 12,323
2016-08-09 $34.10 $34.16 $33.83 $34.16 $27.90 204,328
2016-08-08 $33.94 $34.07 $33.93 $33.93 $27.71 45,060
2016-08-05 $33.98 $34.03 $33.88 $33.94 $27.72 21,511
2016-08-04 $34.16 $34.16 $33.82 $33.94 $27.72 234,053
2016-08-03 $34.28 $34.28 $33.91 $34.00 $27.77 21,960
2016-08-02 $34.75 $34.75 $34.19 $34.26 $27.98 90,128
2016-08-01 $34.71 $34.82 $34.60 $34.79 $28.41 30,670
2016-07-29 $34.36 $34.77 $34.36 $34.68 $28.32 17,521
2016-07-28 $34.16 $34.42 $33.99 $34.31 $28.02 10,622
2016-07-27 $34.57 $34.57 $33.98 $34.10 $27.85 8,401
2016-07-26 $34.65 $34.65 $34.32 $34.36 $28.06 8,534
2016-07-25 $34.65 $34.65 $34.40 $34.55 $28.22 22,813
2016-07-22 $34.50 $34.72 $34.46 $34.60 $28.26 10,860
2016-07-21 $34.26 $34.36 $34.11 $34.34 $28.05 8,293
2016-07-20 $34.33 $34.33 $34.17 $34.24 $27.96 9,433
2016-07-19 $34.10 $34.29 $34.10 $34.29 $28.00 7,246
2016-07-18 $34.22 $34.22 $34.07 $34.19 $27.92 6,692
2016-07-15 $34.04 $34.18 $33.97 $34.18 $27.91 304,434
2016-07-14 $34.48 $34.48 $34.09 $34.23 $27.95 8,375
2016-07-13 $34.32 $34.42 $34.21 $34.42 $28.11 27,767
2016-07-12 $34.26 $34.26 $33.97 $34.26 $27.98 918,950
2016-07-11 $34.22 $34.22 $33.86 $34.19 $27.92 6,137
2016-07-08 $33.73 $34.00 $33.60 $33.93 $27.71 17,851
2016-07-07 $33.90 $33.90 $33.33 $33.35 $27.24 3,427
2016-07-06 $33.99 $33.99 $33.58 $33.77 $27.58 8,300
2016-07-05 $33.61 $33.84 $33.61 $33.82 $27.62 2,279
2016-07-01 $33.83 $33.83 $33.53 $33.57 $27.42 4,917
2016-06-30 $33.54 $33.60 $33.23 $33.59 $27.43 11,927
2016-06-29 $33.24 $33.34 $33.18 $33.32 $27.21 7,580
2016-06-28 $32.58 $32.70 $32.49 $32.70 $26.71 8,564
2016-06-27 $32.00 $32.21 $31.89 $32.11 $26.22 3,438
2016-06-24 $32.00 $32.25 $31.85 $32.16 $26.26 5,710
2016-06-23 $32.53 $32.57 $32.53 $32.57 $26.60 5,305
2016-06-22 $32.39 $32.47 $32.33 $32.43 $26.49 2,712
2016-06-21 $32.37 $32.46 $32.37 $32.46 $26.51 3,150
2016-06-20 $32.49 $32.49 $32.20 $32.20 $26.30 4,897
2016-06-17 $32.02 $32.20 $31.90 $32.17 $26.27 6,835
2016-06-16 $32.18 $32.52 $32.18 $32.49 $26.31 7,185
2016-06-15 $32.23 $32.42 $32.23 $32.32 $26.18 8,624
2016-06-14 $32.03 $32.10 $31.95 $31.99 $25.91 4,927
2016-06-13 $32.35 $32.39 $32.14 $32.14 $26.03 5,787
2016-06-10 $32.12 $32.20 $32.12 $32.15 $26.04 1,647
2016-06-09 $32.26 $32.31 $32.14 $32.31 $26.17 6,067
2016-06-08 $32.07 $32.25 $32.05 $32.24 $26.11 2,712
2016-06-07 $32.06 $32.24 $32.00 $32.09 $25.99 2,454
2016-06-06 $32.09 $32.09 $31.90 $32.06 $25.97 3,111
2016-06-03 $31.91 $32.16 $31.91 $32.04 $25.96 2,421
2016-06-02 $31.83 $31.90 $31.83 $31.90 $25.84 790
2016-06-01 $31.75 $31.81 $31.63 $31.80 $25.76 2,506
2016-05-31 $32.01 $32.01 $31.72 $31.92 $25.86 2,523
2016-05-27 $31.99 $32.02 $31.86 $31.91 $25.84 1,464
2016-05-26 $31.68 $31.79 $31.68 $31.78 $25.74 1,045
2016-05-25 $31.90 $31.90 $31.47 $31.80 $25.76 5,621
2016-05-24 $31.70 $31.72 $31.59 $31.59 $25.59 3,454
2016-05-23 $31.41 $31.42 $31.35 $31.38 $25.42 4,170
2016-05-20 $31.25 $31.30 $31.22 $31.28 $25.34 2,660
2016-05-19 $31.04 $31.16 $30.99 $31.07 $25.17 2,971
2016-05-18 $31.94 $31.94 $31.13 $31.13 $25.22 5,739
2016-05-17 $32.00 $32.10 $31.92 $31.92 $25.86 2,381
2016-05-16 $32.12 $32.50 $32.12 $32.46 $26.29 6,986
2016-05-13 $32.43 $33.00 $31.91 $32.02 $25.94 3,660
2016-05-12 $32.47 $32.61 $32.18 $32.49 $26.32 3,557
2016-05-11 $33.09 $33.09 $32.24 $32.38 $26.23 7,140
2016-05-10 $33.19 $33.19 $32.91 $32.98 $26.71 7,663
2016-05-09 $32.78 $32.90 $32.75 $32.86 $26.61 5,211
2016-05-06 $32.26 $32.67 $32.23 $32.53 $26.35 3,761
2016-05-05 $32.34 $32.37 $32.30 $32.36 $26.21 2,650
2016-05-04 $31.67 $32.33 $31.67 $32.33 $26.19 1,663
2016-05-03 $31.61 $31.87 $31.61 $31.87 $25.81 4,691
2016-05-02 $31.19 $31.81 $31.19 $31.71 $25.69 3,766
2016-04-29 $31.65 $31.65 $31.09 $31.38 $25.42 20,059
2016-04-28 $33.15 $33.15 $31.68 $31.68 $25.66 1,111
2016-04-27 $31.62 $31.65 $31.51 $31.65 $25.64 1,161
2016-04-26 $31.98 $31.98 $31.77 $31.77 $25.73 2,547
2016-04-25 $31.51 $31.68 $31.51 $31.68 $25.66 2,284
2016-04-22 $31.39 $31.60 $31.32 $31.46 $25.48 2,431
2016-04-21 $31.63 $31.66 $31.01 $31.06 $25.16 1,293
2016-04-20 $32.01 $32.02 $31.76 $31.80 $25.76 1,880
2016-04-19 $32.41 $32.41 $32.05 $32.12 $26.02 32,759
2016-04-18 $32.13 $32.23 $31.85 $32.23 $26.11 959
2016-04-15 $31.89 $32.11 $31.89 $32.11 $26.01 731
2016-04-14 $31.97 $31.97 $31.84 $31.89 $25.83 3,616
2016-04-13 $32.14 $32.16 $31.95 $32.02 $25.93 2,847
2016-04-12 $32.09 $32.19 $32.09 $32.14 $26.03 1,322
2016-04-11 $32.06 $32.20 $31.99 $32.00 $25.92 3,141
2016-04-08 $32.19 $32.25 $32.02 $32.02 $25.94 1,897
2016-04-07 $32.03 $32.03 $31.72 $31.72 $25.69 2,124
2016-04-06 $31.93 $31.98 $31.85 $31.98 $25.90 588
2016-04-05 $31.90 $31.90 $31.88 $31.89 $25.83 310
2016-04-04 $32.27 $32.27 $32.10 $32.18 $26.07 5,325
2016-04-01 $32.02 $32.23 $32.02 $32.23 $26.10 658
2016-03-31 $32.00 $32.16 $32.00 $32.16 $26.05 11,342
2016-03-30 $32.33 $32.33 $32.00 $32.00 $25.92 4,165
2016-03-29 $31.72 $32.07 $31.51 $32.07 $25.98 17,268
2016-03-28 $31.01 $31.47 $31.01 $31.39 $25.43 2,583
2016-03-24 $31.01 $31.19 $30.98 $31.19 $25.26 2,197
2016-03-23 $31.27 $31.34 $31.14 $31.14 $25.22 2,642
2016-03-22 $31.22 $31.41 $31.21 $31.26 $25.32 1,576
2016-03-21 $31.62 $31.62 $31.26 $31.31 $25.36 3,413
2016-03-18 $31.69 $31.78 $31.43 $31.47 $25.49 136,356
2016-03-17 $31.99 $32.05 $31.98 $32.00 $25.67 1,050
2016-03-16 $31.20 $31.21 $30.96 $30.96 $24.84 1,537
2016-03-15 $31.00 $31.20 $31.00 $31.20 $25.03 2,258
2016-03-14 $31.04 $31.10 $30.99 $30.99 $24.86 3,010
2016-03-11 $30.78 $30.89 $30.78 $30.89 $24.78 410
2016-03-10 $30.65 $30.65 $30.19 $30.19 $24.22 1,001
2016-03-09 $30.45 $30.52 $30.25 $30.33 $24.33 3,688
2016-03-08 $30.45 $30.45 $30.42 $30.42 $24.41 611
2016-03-07 $30.61 $30.63 $30.47 $30.47 $24.45 1,542
2016-03-04 $30.50 $30.53 $30.44 $30.49 $24.46 1,703
2016-03-03 $30.36 $30.42 $30.36 $30.40 $24.39 1,080
2016-03-02 $30.23 $30.36 $30.19 $30.36 $24.36 1,305
2016-03-01 $29.80 $30.04 $29.79 $30.03 $24.09 951
2016-02-29 $29.63 $29.65 $29.33 $29.33 $23.53 732
2016-02-26 $29.50 $29.51 $29.37 $29.37 $23.56 2,504
2016-02-25 $29.16 $29.16 $29.16 $29.16 $23.39 125
2016-02-24 $28.92 $28.97 $28.91 $28.97 $23.25 751
2016-02-23 $28.95 $28.95 $28.95 $28.95 $23.23 328
2016-02-22 $29.10 $29.16 $29.08 $29.10 $23.35 827
2016-02-19 $28.66 $28.66 $28.66 $28.66 $22.99 200
2016-02-18 $28.48 $28.70 $28.48 $28.70 $23.03 3,898
2016-02-17 $28.40 $28.45 $28.33 $28.35 $22.74 2,640
2016-02-16 $27.49 $27.49 $27.49 $27.49 $22.05 17
2016-02-12 $27.22 $27.51 $27.22 $27.49 $22.05 1,823
2016-02-11 $27.30 $27.30 $27.22 $27.22 $21.84 810
2016-02-10 $27.92 $27.92 $27.92 $27.92 $22.40 293
2016-02-09 $27.42 $27.55 $27.07 $27.34 $21.93 1,359
2016-02-08 $28.10 $28.10 $27.56 $27.56 $22.11 718
2016-02-05 $29.21 $29.21 $29.10 $29.10 $23.34 221
2016-02-04 $29.44 $29.65 $29.44 $29.64 $23.78 1,506
2016-02-03 $29.68 $29.68 $29.05 $29.46 $23.63 3,781
2016-02-02 $29.68 $29.68 $29.43 $29.43 $23.61 1,094
2016-02-01 $29.61 $29.81 $29.61 $29.81 $23.92 744
2016-01-29 $29.01 $29.20 $29.01 $29.19 $23.42 553
2016-01-28 $29.48 $29.49 $29.16 $29.16 $23.39 1,652
2016-01-27 $29.48 $29.48 $29.48 $29.48 $23.65 930
2016-01-26 $29.59 $29.86 $29.59 $29.74 $23.86 529
2016-01-25 $29.48 $29.48 $29.48 $29.48 $23.65 153
2016-01-22 $29.47 $29.48 $29.46 $29.48 $23.65 330
2016-01-21 $28.88 $28.88 $28.88 $28.88 $23.17 101
2016-01-20 $28.66 $28.89 $28.12 $28.66 $22.99 4,609
2016-01-19 $29.51 $29.51 $29.36 $29.45 $23.63 4,705
2016-01-15 $29.15 $29.30 $29.15 $29.25 $23.47 1,414
2016-01-14 $29.83 $29.83 $29.50 $29.75 $23.87 3,706
2016-01-13 $30.24 $30.29 $29.65 $29.65 $23.79 3,338
2016-01-12 $30.04 $30.11 $29.96 $29.96 $24.04 2,269
2016-01-11 $30.29 $30.29 $30.29 $30.29 $24.30 477
2016-01-08 $30.51 $30.52 $30.08 $30.11 $24.16 3,993
2016-01-07 $30.72 $30.75 $30.51 $30.51 $24.48 1,547
2016-01-06 $30.82 $31.18 $30.82 $31.08 $24.93 3,724
2016-01-05 $30.93 $31.38 $30.93 $31.38 $25.18 1,518
2016-01-04 $30.98 $30.98 $30.36 $30.46 $24.44 1,937
2015-12-31 $31.32 $31.39 $31.18 $31.18 $25.02 36,795
2015-12-30 $31.57 $31.59 $31.44 $31.44 $25.22 2,037
2015-12-29 $31.25 $31.49 $31.25 $31.44 $25.22 3,457
2015-12-28 $31.03 $31.03 $30.92 $30.93 $24.81 2,126
2015-12-24 $30.86 $31.01 $30.86 $31.01 $24.88 330
2015-12-23 $30.75 $30.98 $30.75 $30.98 $24.85 4,493
2015-12-22 $30.68 $30.68 $30.68 $30.68 $24.61 201
2015-12-21 $30.46 $30.46 $30.40 $30.40 $24.39 485
2015-12-18 $30.56 $30.59 $30.35 $30.35 $24.35 1,372
2015-12-17 $31.46 $31.46 $31.06 $31.09 $24.67 2,420
2015-12-16 $30.86 $31.13 $30.86 $31.13 $24.70 1,618
2015-12-15 $30.72 $30.79 $30.58 $30.58 $24.26 4,147
2015-12-14 $30.10 $30.27 $30.09 $30.23 $23.98 628
2015-12-11 $30.18 $30.18 $30.14 $30.14 $23.91 330
2015-12-10 $30.30 $30.30 $30.30 $30.30 $24.04 660
2015-12-09 $30.51 $30.55 $30.51 $30.55 $24.24 643
2015-12-08 $30.28 $30.76 $29.92 $30.72 $24.37 4,645
2015-12-07 $30.62 $30.62 $30.62 $30.62 $24.29 25
2015-12-04 $30.31 $30.83 $30.31 $30.62 $24.29 4,378
2015-12-03 $30.37 $30.37 $30.01 $30.01 $23.81 776
2015-12-02 $31.11 $31.22 $30.62 $30.62 $24.29 4,397
2015-12-01 $30.98 $31.26 $30.98 $31.26 $24.80 5,557
2015-11-30 $31.00 $31.00 $30.72 $30.75 $24.40 1,627
2015-11-27 $30.45 $30.45 $30.45 $30.45 $24.16 0
2015-11-25 $30.45 $30.45 $30.45 $30.45 $24.16 33
2015-11-24 $31.02 $31.02 $30.45 $30.45 $24.16 2,524
2015-11-23 $30.97 $31.01 $30.92 $30.92 $24.53 2,392
2015-11-20 $30.71 $30.77 $30.71 $30.76 $24.40 597
2015-11-19 $30.41 $30.55 $30.41 $30.51 $24.21 3,517
2015-11-18 $29.64 $30.34 $26.70 $30.34 $24.08 28,556
2015-11-17 $30.00 $30.18 $29.93 $29.99 $23.79 25,680
2015-11-16 $29.53 $29.62 $29.53 $29.53 $23.43 4,200
2015-11-13 $29.82 $29.87 $29.56 $29.56 $23.45 47,674
2015-11-12 $29.86 $30.08 $29.86 $29.95 $23.76 63,887
2015-11-11 $30.11 $30.26 $29.99 $30.13 $23.91 27,147
2015-11-10 $30.11 $30.11 $29.85 $30.03 $23.83 27,240
2015-11-09 $30.06 $30.10 $29.60 $29.71 $23.57 45,453
2015-11-06 $30.38 $30.38 $29.95 $29.95 $23.76 9,031
2015-11-05 $31.28 $31.28 $30.95 $31.10 $24.67 23,810
2015-11-04 $31.52 $31.52 $31.22 $31.22 $24.77 1,850
2015-11-03 $31.60 $31.60 $31.32 $31.35 $24.87 520
2015-11-02 $30.95 $30.95 $30.95 $30.95 $24.56 35
2015-10-30 $30.95 $30.95 $30.95 $30.95 $24.56 211
2015-10-29 $31.03 $31.15 $31.01 $31.15 $24.71 3,906
2015-10-28 $31.24 $31.33 $31.01 $31.01 $24.60 3,210
2015-10-27 $31.06 $31.12 $31.00 $31.12 $24.69 3,350
2015-10-26 $31.03 $31.12 $31.03 $31.11 $24.68 576
2015-10-23 $31.05 $31.07 $30.94 $31.07 $24.65 3,548
2015-10-22 $31.18 $31.46 $31.18 $31.45 $24.95 2,180
2015-10-21 $31.06 $31.06 $31.06 $31.06 $24.64 400
2015-10-20 $31.36 $31.36 $30.99 $31.03 $24.62 3,240
2015-10-19 $30.70 $31.01 $30.70 $31.00 $24.59 2,001
2015-10-16 $30.60 $30.66 $30.60 $30.64 $24.31 400
2015-10-15 $30.03 $30.07 $30.03 $30.07 $23.86 2,515
2015-10-14 $30.16 $30.16 $30.16 $30.16 $23.93 0
2015-10-13 $30.16 $30.16 $30.16 $30.16 $23.93 508
2015-10-12 $30.42 $30.42 $30.27 $30.35 $24.08 2,250
2015-10-09 $30.20 $30.20 $30.06 $30.16 $23.93 4,335
2015-10-08 $30.01 $30.21 $30.01 $30.21 $23.97 2,000

Real Estate Select Sector SPDR Fund (The) (XLRE) News Headlines

Recent Real Estate Select Sector SPDR Fund (The) (XLRE) News
Similar Companies to Real Estate Select Sector SPDR Fund (The) (XLRE) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.