SPDR SSGA U.S. Sector Rotation ETF (XLSR) Exchange: NYSE ARCA

Data as of April 19, 2024

$49.46 ($0.11) 0.22%

SPDR SSGA U.S. Sector Rotation ETF - Daily Information
Click for more stock information on SPDR SSGA U.S. Sector Rotation ETF.
Daily Information Data
Date April 19, 2024
Open $49.52
Previous Close $49.46
High $49.56
Low $49.07
Adjusted Open $49.52
Previous Adjusted Close $49.46
Adjusted High $49.56
Adjusted Low $49.07

About SPDR SSGA U.S. Sector Rotation ETF (XLSR)

The Fund is a “fund of funds,” meaning that it primarily invests its assets in securities of other exchange-traded funds (“ETFs”). In particular, the Fund allocates its assets among ETFs that each focus on common stocks of companies included in an individual sector of the S&P 500® Index, as determined by the Global Industry Classification Standard (GICS®) (each, an “Equity Sector” and collectively, the “Equity Sectors”). As of the date of this Prospectus, the Equity Sectors include: communication services, consumer discretionary, consumer staples, energy, financials, healthcare, industrials, materials, real estate, information technology and utilities. Components of the S&P 500 Index, and the sector classifications as determined by GICS, are subject to change and are not controlled by the Fund or the Adviser. SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”), the Fund's investment adviser, allocates the Fund's assets among the ETFs based on a proprietary sector selection model. The model first incorporates macroeconomic, financial and market data to arrive at a projected return forecast for each Equity Sector. Using these projected return forecasts, the model then allocates the weightings of each Equity Sector to construct a portfolio that seeks to maximize expected return. The portfolio's final sector allocation is subject to the Adviser's risk and diversification constraints, which limit the amount an Equity Sector may represent in the portfolio. The Adviser may not fully implement the results of the model if it believes the model does not take into account all relevant data, or that a different evaluation or weighting of the data is more appropriate. It is possible the Fund may not have exposure to all Equity Sectors at all times. The Adviser typically rebalances the Fund's portfolio on a monthly basis, although rebalancing may occur more frequently depending on market conditions. The Adviser buys and sells securities for the Fund at each rebalancing based on the results of the process described above. As a result of frequent rebalances, the Fund may experience a high turnover rate. Under normal circumstances, the Fund invests at least 80% of its net assets (plus the amount of borrowings for investments purposes) directly or indirectly through the underlying ETFs, in securities of U.S. companies. The Fund may invest in ETFs that pay fees to the Adviser and its affiliates for management, marketing or other services.

Historical Stock Data for SPDR SSGA U.S. Sector Rotation ETF (XLSR)

Date Open High Low Close Adj.Close Volume
2024-04-09 $49.52 $49.56 $49.07 $49.46 $49.46 49,262
2024-04-08 $49.47 $49.53 $49.33 $49.35 $49.35 18,428
2024-04-05 $49.01 $49.51 $49.01 $49.34 $49.34 27,672
2024-04-04 $49.84 $49.92 $48.86 $48.90 $48.90 42,195
2024-04-03 $49.35 $49.61 $49.35 $49.49 $49.49 32,442
2024-04-02 $49.24 $49.36 $49.14 $49.35 $49.35 41,802
2024-04-01 $49.88 $49.89 $49.58 $49.73 $49.73 35,343
2024-03-28 $49.75 $49.89 $49.74 $49.86 $49.86 35,070
2024-03-27 $49.63 $49.74 $49.43 $49.74 $49.74 32,232
2024-03-26 $49.52 $49.61 $49.35 $49.35 $49.35 48,772
2024-03-25 $49.43 $49.52 $49.41 $49.41 $49.41 25,794
2024-03-22 $49.77 $49.78 $49.62 $49.64 $49.64 46,246
2024-03-21 $49.99 $49.99 $49.77 $49.77 $49.77 43,751
2024-03-20 $49.18 $49.61 $49.06 $49.55 $49.55 81,110
2024-03-19 $48.80 $49.13 $48.70 $49.13 $49.13 32,872
2024-03-18 $48.96 $49.16 $48.94 $48.94 $48.85 52,630
2024-03-15 $48.59 $48.77 $48.43 $48.57 $48.49 56,116
2024-03-14 $49.29 $49.29 $48.76 $48.97 $48.88 49,144
2024-03-13 $49.31 $49.31 $49.10 $49.13 $49.04 44,695
2024-03-12 $48.89 $49.28 $48.70 $49.23 $49.14 37,854
2024-03-11 $48.68 $48.79 $48.44 $48.71 $48.62 32,645
2024-03-08 $49.15 $49.34 $48.68 $48.75 $48.66 66,599
2024-03-07 $48.88 $49.14 $48.88 $49.06 $48.97 61,477
2024-03-06 $48.70 $48.78 $48.38 $48.55 $48.47 38,198
2024-03-05 $48.62 $48.64 $48.16 $48.30 $48.22 38,147
2024-03-04 $48.95 $49.05 $48.85 $48.90 $48.81 86,972
2024-03-01 $48.64 $49.08 $48.63 $49.05 $48.96 70,075
2024-02-29 $48.53 $48.58 $48.36 $48.58 $48.50 30,921
2024-02-28 $48.30 $48.37 $48.21 $48.31 $48.23 53,279
2024-02-27 $48.36 $48.40 $48.19 $48.40 $48.32 48,350
2024-02-26 $48.50 $48.54 $48.30 $48.30 $48.22 32,195
2024-02-23 $48.71 $48.71 $48.45 $48.48 $48.40 33,696
2024-02-22 $48.15 $48.57 $48.12 $48.47 $48.39 37,310
2024-02-21 $47.37 $47.54 $47.24 $47.54 $47.46 38,744
2024-02-20 $47.67 $47.67 $47.42 $47.54 $47.46 55,432
2024-02-16 $48.11 $48.16 $47.79 $47.79 $47.79 197,469
2024-02-15 $47.92 $48.17 $47.90 $48.12 $48.12 53,304
2024-02-14 $47.61 $47.84 $47.43 $47.84 $47.84 37,702
2024-02-13 $47.43 $47.51 $47.07 $47.33 $47.33 28,503
2024-02-12 $47.99 $48.33 $47.99 $48.07 $48.07 58,149
2024-02-09 $47.89 $48.11 $47.88 $48.08 $48.08 56,338
2024-02-08 $47.79 $47.85 $47.71 $47.81 $47.81 84,527
2024-02-07 $47.53 $47.77 $47.52 $47.72 $47.72 52,028
2024-02-06 $47.32 $47.38 $47.18 $47.32 $47.32 67,955
2024-02-05 $47.31 $47.38 $46.99 $47.23 $47.23 32,675
2024-02-02 $46.95 $47.52 $46.93 $47.37 $47.37 38,358
2024-02-01 $46.53 $46.91 $46.43 $46.88 $46.88 41,177
2024-01-31 $46.92 $46.92 $46.35 $46.35 $46.35 112,109
2024-01-30 $47.06 $47.16 $47.03 $47.14 $47.14 178,312
2024-01-29 $46.81 $47.14 $46.72 $47.13 $47.13 34,882
2024-01-26 $46.82 $46.99 $46.74 $46.79 $46.79 32,276
2024-01-25 $46.88 $46.93 $46.69 $46.90 $46.90 29,791
2024-01-24 $46.93 $47.00 $46.68 $46.68 $46.68 29,035
2024-01-23 $46.57 $46.62 $46.43 $46.59 $46.59 27,082
2024-01-22 $46.51 $46.62 $46.46 $46.49 $46.49 24,747
2024-01-19 $45.92 $46.36 $45.85 $46.32 $46.32 30,870
2024-01-18 $45.47 $45.81 $45.41 $45.73 $45.73 28,291
2024-01-17 $45.14 $45.31 $45.07 $45.22 $45.22 34,659
2024-01-16 $45.46 $45.65 $45.35 $45.47 $45.47 43,935
2024-01-12 $45.78 $45.87 $45.56 $45.64 $45.64 29,295
2024-01-11 $45.63 $45.78 $45.28 $45.62 $45.62 27,637
2024-01-10 $45.45 $45.70 $45.39 $45.61 $45.61 48,618
2024-01-09 $45.17 $45.43 $45.13 $45.37 $45.37 18,424
2024-01-08 $44.85 $45.46 $44.85 $45.45 $45.45 27,067
2024-01-05 $44.78 $45.07 $44.70 $44.79 $44.79 29,936
2024-01-04 $44.96 $45.08 $44.74 $44.74 $44.74 20,282
2024-01-03 $45.11 $45.18 $44.92 $44.92 $44.92 26,319
2024-01-02 $45.49 $45.49 $45.18 $45.33 $45.33 40,322
2023-12-29 $45.97 $45.97 $45.62 $45.76 $45.76 26,429
2023-12-28 $46.03 $46.03 $45.90 $45.91 $45.91 39,287
2023-12-27 $45.86 $45.94 $45.78 $45.91 $45.91 22,540
2023-12-26 $45.68 $45.94 $45.66 $45.84 $45.84 43,786
2023-12-22 $45.74 $45.80 $45.53 $45.62 $45.62 25,603
2023-12-21 $45.48 $45.58 $45.23 $45.57 $45.57 44,388
2023-12-20 $45.65 $45.88 $45.19 $45.19 $45.19 41,249
2023-12-19 $45.66 $45.80 $45.66 $45.79 $45.79 53,568
2023-12-18 $45.44 $45.63 $45.02 $45.57 $45.57 208,320
2023-12-15 $45.25 $45.41 $45.20 $45.36 $45.36 56,077
2023-12-14 $45.38 $45.44 $45.14 $45.23 $45.23 51,334
2023-12-13 $44.67 $45.12 $44.56 $45.09 $45.09 71,941
2023-12-12 $44.37 $44.62 $44.26 $44.57 $44.57 48,022
2023-12-11 $44.18 $44.44 $44.17 $44.39 $44.39 44,599
2023-12-08 $43.90 $44.24 $43.90 $44.19 $44.19 23,591
2023-12-07 $43.76 $43.97 $43.74 $43.89 $43.89 42,193
2023-12-06 $44.07 $44.07 $43.55 $43.55 $43.55 53,658
2023-12-05 $43.74 $43.90 $43.68 $43.79 $43.79 34,485
2023-12-04 $43.75 $43.88 $43.64 $43.86 $43.86 117,509
2023-12-01 $43.79 $44.17 $43.76 $44.12 $44.12 34,665
2023-11-30 $43.86 $43.86 $43.59 $43.85 $43.85 58,998
2023-11-29 $43.94 $43.98 $43.63 $43.69 $43.69 40,132
2023-11-28 $43.57 $43.84 $43.57 $43.70 $43.70 19,448
2023-11-27 $43.71 $43.74 $43.59 $43.61 $43.61 71,369
2023-11-24 $43.79 $43.80 $43.70 $43.78 $43.78 26,646
2023-11-22 $43.76 $43.80 $43.60 $43.69 $43.69 25,803
2023-11-21 $43.58 $43.58 $43.41 $43.50 $43.50 48,802
2023-11-20 $43.34 $43.73 $43.34 $43.62 $43.62 35,616
2023-11-17 $43.21 $43.35 $43.17 $43.26 $43.26 34,220
2023-11-16 $43.13 $43.26 $43.01 $43.18 $43.18 39,523
2023-11-15 $43.22 $43.37 $43.14 $43.16 $43.16 46,210
2023-11-14 $42.97 $43.24 $42.92 $43.11 $43.11 53,635
2023-11-13 $42.22 $42.43 $42.07 $42.31 $42.31 91,719
2023-11-10 $41.88 $42.37 $41.78 $42.34 $42.34 23,186
2023-11-09 $42.11 $42.12 $41.65 $41.69 $41.69 50,650
2023-11-08 $42.01 $42.07 $41.82 $41.95 $41.95 26,187
2023-11-07 $41.90 $42.02 $41.82 $41.98 $41.98 27,889
2023-11-06 $41.87 $41.99 $41.67 $41.84 $41.84 24,455
2023-11-03 $41.71 $41.98 $41.70 $41.83 $41.83 32,461
2023-11-02 $40.99 $41.44 $40.99 $41.43 $41.43 26,323
2023-11-01 $40.29 $40.71 $40.29 $40.64 $40.64 54,682
2023-10-31 $39.95 $40.30 $39.91 $40.26 $40.26 21,539
2023-10-30 $39.96 $40.10 $39.74 $39.99 $39.99 23,751
2023-10-27 $39.85 $39.94 $39.45 $39.55 $39.55 32,617
2023-10-26 $40.18 $40.18 $39.70 $39.70 $39.70 37,837
2023-10-25 $40.56 $40.58 $40.19 $40.19 $40.19 28,204
2023-10-24 $40.83 $40.93 $40.57 $40.82 $40.82 31,395
2023-10-23 $40.46 $40.93 $40.43 $40.56 $40.56 46,384
2023-10-20 $41.12 $41.16 $40.62 $40.62 $40.62 49,628
2023-10-19 $41.56 $41.60 $41.10 $41.18 $41.18 100,856
2023-10-18 $41.90 $41.98 $41.44 $41.53 $41.53 94,964
2023-10-17 $41.87 $42.32 $41.83 $42.12 $42.12 44,090
2023-10-16 $41.91 $42.18 $41.90 $42.03 $42.03 24,157
2023-10-13 $41.86 $42.11 $41.51 $41.58 $41.58 920,842
2023-10-12 $42.11 $42.20 $41.71 $41.85 $41.85 25,640
2023-10-11 $42.15 $42.15 $41.85 $42.12 $42.12 52,074
2023-10-10 $41.77 $42.25 $41.77 $41.96 $41.96 44,199
2023-10-09 $41.24 $41.80 $41.24 $41.72 $41.72 53,162
2023-10-06 $40.81 $41.63 $40.70 $41.44 $41.44 28,007
2023-10-05 $41.08 $41.10 $40.69 $40.98 $40.98 34,130
2023-10-04 $40.79 $41.07 $40.65 $41.04 $41.04 42,422
2023-10-03 $41.13 $41.22 $40.59 $40.72 $40.72 31,161
2023-10-02 $41.29 $41.40 $41.04 $41.26 $41.26 71,903
2023-09-29 $41.67 $41.73 $41.18 $41.27 $41.27 37,858
2023-09-28 $41.07 $41.56 $41.00 $41.37 $41.37 39,242
2023-09-27 $41.17 $41.23 $40.78 $41.07 $41.07 35,859
2023-09-26 $41.41 $41.41 $41.01 $41.08 $41.08 32,130
2023-09-25 $41.41 $41.66 $41.37 $41.63 $41.63 40,305
2023-09-22 $41.86 $41.86 $41.45 $41.45 $41.45 243,629
2023-09-21 $42.06 $42.06 $41.57 $41.61 $41.61 121,443
2023-09-20 $42.80 $42.87 $42.32 $42.32 $42.32 57,687
2023-09-19 $42.69 $42.74 $42.42 $42.65 $42.65 27,786
2023-09-18 $43.03 $43.14 $42.97 $43.04 $42.80 52,807
2023-09-15 $43.45 $43.45 $43.02 $43.06 $42.82 29,125
2023-09-14 $43.39 $43.62 $43.30 $43.55 $43.30 64,536
2023-09-13 $43.23 $43.31 $43.09 $43.19 $42.94 52,456
2023-09-12 $43.39 $43.44 $43.11 $43.12 $42.88 60,306
2023-09-11 $43.37 $43.50 $43.31 $43.50 $43.25 41,961
2023-09-08 $43.19 $43.27 $43.03 $43.10 $42.86 46,040
2023-09-07 $42.94 $43.12 $42.91 $43.04 $42.80 60,535
2023-09-06 $43.38 $43.42 $43.03 $43.21 $42.97 81,376
2023-09-05 $43.63 $43.66 $43.46 $43.51 $43.26 39,105
2023-09-01 $43.96 $43.96 $43.53 $43.65 $43.65 34,255
2023-08-31 $43.78 $43.86 $43.68 $43.70 $43.70 56,807
2023-08-30 $43.51 $43.70 $43.43 $43.65 $43.65 72,805
2023-08-29 $42.92 $43.53 $42.92 $43.50 $43.50 46,378
2023-08-28 $42.76 $42.89 $42.69 $42.85 $42.85 36,609
2023-08-25 $42.51 $42.64 $42.12 $42.53 $42.53 37,754
2023-08-24 $43.03 $43.07 $42.27 $42.27 $42.27 25,403
2023-08-23 $42.52 $42.99 $42.52 $42.87 $42.87 93,106
2023-08-22 $42.68 $42.68 $42.38 $42.41 $42.41 59,135
2023-08-21 $42.41 $42.61 $42.18 $42.57 $42.57 41,738
2023-08-18 $42.07 $42.32 $42.02 $42.23 $42.23 25,211
2023-08-17 $42.86 $42.86 $42.25 $42.30 $42.30 43,899
2023-08-16 $43.04 $43.13 $42.68 $42.70 $42.70 44,254
2023-08-15 $43.37 $43.37 $42.98 $43.05 $43.05 29,806
2023-08-14 $43.19 $43.51 $43.19 $43.49 $43.49 43,225
2023-08-11 $43.22 $43.41 $43.14 $43.29 $43.29 60,156
2023-08-10 $43.73 $43.94 $43.32 $43.39 $43.39 27,309
2023-08-09 $43.61 $43.65 $43.28 $43.31 $43.31 36,114
2023-08-08 $43.50 $43.68 $43.34 $43.63 $43.63 38,372
2023-08-07 $43.65 $43.88 $43.60 $43.88 $43.88 30,048
2023-08-04 $43.97 $44.05 $43.46 $43.49 $43.49 38,527
2023-08-03 $43.58 $43.92 $43.58 $43.67 $43.67 42,916
2023-08-02 $44.13 $44.13 $43.76 $43.83 $43.83 36,256
2023-08-01 $44.45 $44.53 $44.40 $44.45 $44.45 45,176
2023-07-31 $44.55 $44.59 $44.41 $44.58 $44.58 60,480
2023-07-28 $44.42 $44.54 $44.26 $44.49 $44.49 49,498
2023-07-27 $44.60 $44.68 $43.94 $44.02 $44.02 40,126
2023-07-26 $44.19 $44.34 $44.06 $44.22 $44.22 52,621
2023-07-25 $44.16 $44.41 $44.16 $44.32 $44.32 42,025
2023-07-24 $44.01 $44.18 $44.01 $44.09 $44.09 30,937
2023-07-21 $44.18 $44.18 $43.94 $43.98 $43.98 49,973
2023-07-20 $44.23 $44.24 $43.96 $44.00 $44.00 31,644
2023-07-19 $44.40 $44.44 $44.26 $44.38 $44.38 52,755
2023-07-18 $43.93 $44.36 $43.93 $44.31 $44.31 19,649
2023-07-17 $43.74 $44.04 $43.74 $43.94 $43.94 21,146
2023-07-14 $43.89 $43.95 $43.74 $43.78 $43.78 31,060
2023-07-13 $43.64 $43.92 $43.64 $43.83 $43.83 46,377
2023-07-12 $43.55 $43.66 $43.44 $43.47 $43.47 53,715
2023-07-11 $43.18 $43.33 $43.10 $43.33 $43.33 23,521
2023-07-10 $42.76 $43.07 $42.76 $43.07 $43.07 23,427
2023-07-07 $42.74 $43.15 $42.73 $42.79 $42.79 42,385
2023-07-06 $42.78 $42.95 $42.73 $42.92 $42.92 33,247
2023-07-05 $43.27 $43.32 $43.15 $43.30 $43.30 53,919
2023-07-03 $43.33 $43.41 $43.22 $43.38 $43.38 23,751
2023-06-30 $43.22 $43.45 $43.09 $43.36 $43.36 32,979
2023-06-29 $42.70 $42.90 $42.57 $42.90 $42.90 70,203
2023-06-28 $42.54 $42.76 $42.54 $42.69 $42.69 50,385
2023-06-27 $42.23 $42.71 $42.23 $42.71 $42.71 44,743
2023-06-26 $42.24 $42.40 $42.20 $42.23 $42.23 32,409
2023-06-23 $42.31 $42.48 $42.25 $42.29 $42.29 25,047
2023-06-22 $42.45 $42.68 $42.34 $42.68 $42.68 31,603
2023-06-21 $42.59 $42.68 $42.45 $42.50 $42.50 31,371
2023-06-20 $42.71 $42.73 $42.47 $42.66 $42.66 37,471
2023-06-16 $43.20 $43.23 $42.94 $42.94 $42.94 81,057
2023-06-15 $42.56 $43.14 $42.56 $43.03 $43.03 37,941
2023-06-14 $42.51 $42.68 $42.20 $42.52 $42.52 100,615
2023-06-13 $42.44 $42.59 $42.38 $42.53 $42.53 34,810
2023-06-12 $42.01 $42.23 $41.86 $42.20 $42.20 39,302
2023-06-09 $41.90 $42.06 $41.71 $41.82 $41.82 63,779
2023-06-08 $41.49 $41.86 $41.48 $41.84 $41.84 28,069
2023-06-07 $41.56 $41.76 $41.51 $41.56 $41.56 26,328
2023-06-06 $41.34 $41.65 $41.34 $41.64 $41.64 48,561
2023-06-05 $41.59 $41.74 $41.47 $41.50 $41.50 12,703
2023-06-02 $41.29 $41.70 $41.24 $41.65 $41.65 77,539
2023-06-01 $40.53 $41.03 $40.53 $40.95 $40.95 23,488
2023-05-31 $40.68 $40.69 $40.52 $40.56 $40.56 75,895
2023-05-30 $41.21 $41.21 $40.74 $40.88 $40.88 94,428
2023-05-26 $40.46 $40.96 $40.46 $40.88 $40.88 32,397
2023-05-25 $40.27 $40.42 $40.05 $40.28 $40.28 39,965
2023-05-24 $40.08 $40.12 $39.89 $39.96 $39.96 37,947
2023-05-23 $40.59 $40.63 $40.28 $40.29 $40.29 24,414
2023-05-22 $40.81 $40.89 $40.61 $40.73 $40.73 35,771
2023-05-19 $40.89 $40.93 $40.64 $40.75 $40.75 20,906
2023-05-18 $40.42 $40.86 $40.39 $40.85 $40.85 39,983
2023-05-17 $40.12 $40.45 $39.98 $40.42 $40.42 44,456
2023-05-16 $40.00 $40.08 $39.89 $39.89 $39.89 56,958
2023-05-15 $40.07 $40.21 $39.95 $40.15 $40.15 23,942
2023-05-12 $40.16 $40.16 $39.76 $39.99 $39.99 45,603
2023-05-11 $39.95 $40.03 $39.81 $39.99 $39.99 18,743
2023-05-10 $40.20 $40.20 $39.79 $40.06 $40.06 24,374
2023-05-09 $39.88 $40.05 $39.88 $39.93 $39.93 68,231
2023-05-08 $40.29 $40.29 $40.06 $40.10 $40.10 18,450
2023-05-05 $39.85 $40.27 $39.85 $40.13 $40.13 40,913
2023-05-04 $39.71 $39.71 $39.31 $39.39 $39.39 25,335
2023-05-03 $40.28 $40.28 $39.70 $39.70 $39.70 23,565
2023-05-02 $40.26 $40.28 $39.72 $40.00 $40.00 41,426
2023-05-01 $40.42 $40.57 $40.37 $40.41 $40.41 40,001
2023-04-28 $39.96 $40.40 $39.96 $40.40 $40.40 28,911
2023-04-27 $39.49 $40.06 $39.49 $40.06 $40.06 20,818
2023-04-26 $39.64 $39.72 $39.31 $39.40 $39.40 25,567
2023-04-25 $39.95 $39.99 $39.54 $39.54 $39.54 71,364
2023-04-24 $40.12 $40.27 $40.05 $40.22 $40.22 54,920
2023-04-21 $40.20 $40.24 $40.01 $40.19 $40.19 22,065
2023-04-20 $40.07 $40.41 $40.06 $40.19 $40.19 61,297
2023-04-19 $40.26 $40.47 $40.24 $40.43 $40.43 35,389
2023-04-18 $40.59 $40.59 $40.38 $40.50 $40.50 29,812
2023-04-17 $40.33 $40.35 $40.10 $40.35 $40.35 27,882
2023-04-14 $40.24 $40.40 $40.04 $40.20 $40.20 26,089
2023-04-13 $39.97 $40.39 $39.91 $40.34 $40.34 50,281
2023-04-12 $40.24 $40.24 $39.86 $39.93 $39.93 33,779
2023-04-11 $39.98 $40.13 $39.94 $39.96 $39.96 17,770
2023-04-10 $39.53 $39.93 $39.53 $39.91 $39.91 24,318
2023-04-06 $39.53 $39.84 $39.53 $39.78 $39.78 19,430
2023-04-05 $39.86 $39.86 $39.55 $39.73 $39.73 34,066
2023-04-04 $40.33 $40.33 $39.81 $39.90 $39.90 23,674
2023-04-03 $40.18 $40.36 $40.10 $40.36 $40.36 30,654
2023-03-31 $39.83 $40.17 $39.77 $40.15 $40.15 24,237
2023-03-30 $39.71 $39.71 $39.49 $39.62 $39.62 19,297
2023-03-29 $39.19 $39.43 $39.17 $39.39 $39.39 26,200
2023-03-28 $38.79 $38.90 $38.67 $38.82 $38.82 19,955
2023-03-27 $38.94 $38.99 $38.73 $38.80 $38.80 16,816
2023-03-24 $38.25 $38.70 $38.07 $38.70 $38.70 46,674
2023-03-23 $38.75 $39.12 $38.27 $38.54 $38.54 56,712
2023-03-22 $39.15 $39.35 $38.42 $38.45 $38.45 54,146
2023-03-21 $39.01 $39.17 $38.79 $39.05 $39.05 36,562
2023-03-20 $38.41 $38.70 $38.41 $38.64 $38.53 24,517
2023-03-17 $38.54 $38.62 $38.12 $38.24 $38.13 26,080
2023-03-16 $37.96 $38.86 $37.96 $38.78 $38.67 33,782
2023-03-15 $38.02 $38.16 $37.64 $38.14 $38.03 39,682
2023-03-14 $38.78 $38.99 $38.37 $38.79 $38.68 79,604
2023-03-13 $37.99 $38.55 $37.70 $38.11 $38.00 27,798
2023-03-10 $39.00 $39.22 $38.39 $38.51 $38.40 30,458
2023-03-09 $39.98 $39.99 $39.10 $39.10 $38.99 226,974
2023-03-08 $39.85 $39.85 $39.56 $39.79 $39.68 28,066
2023-03-07 $40.35 $40.40 $39.74 $39.79 $39.67 20,160
2023-03-06 $40.60 $40.61 $40.36 $40.39 $40.27 46,594
2023-03-03 $40.02 $40.46 $39.99 $40.43 $40.31 16,083
2023-03-02 $39.41 $39.99 $39.41 $39.87 $39.76 24,934
2023-03-01 $39.54 $39.72 $39.46 $39.59 $39.48 32,898
2023-02-28 $39.75 $39.92 $39.68 $39.68 $39.57 33,950
2023-02-27 $39.97 $40.15 $39.76 $39.81 $39.70 54,023
2023-02-24 $39.59 $39.76 $39.40 $39.69 $39.58 19,574
2023-02-23 $40.22 $40.22 $39.62 $40.08 $39.97 293,034
2023-02-22 $39.94 $40.10 $39.75 $39.84 $39.73 18,023
2023-02-21 $40.23 $40.36 $39.88 $39.92 $39.80 25,961
2023-02-17 $40.44 $40.63 $40.31 $40.58 $40.46 14,937
2023-02-16 $40.69 $41.02 $40.63 $40.68 $40.56 31,535
2023-02-15 $40.90 $41.14 $40.77 $41.14 $41.02 28,867
2023-02-14 $41.13 $41.31 $40.76 $41.11 $40.99 41,896
2023-02-13 $40.75 $41.14 $40.75 $41.10 $40.98 26,162
2023-02-10 $40.49 $40.71 $40.43 $40.70 $40.58 85,616
2023-02-09 $41.28 $41.28 $40.41 $40.48 $40.37 94,486
2023-02-08 $41.01 $41.10 $40.74 $40.82 $40.70 18,965
2023-02-07 $40.61 $41.19 $40.48 $41.12 $41.00 19,653
2023-02-06 $40.62 $40.77 $40.54 $40.71 $40.59 41,460
2023-02-03 $40.81 $41.21 $40.81 $40.90 $40.78 22,176
2023-02-02 $41.16 $41.26 $40.89 $41.14 $41.02 92,043
2023-02-01 $40.53 $41.30 $40.42 $40.99 $40.87 28,942
2023-01-31 $40.14 $40.66 $40.14 $40.66 $40.54 24,775
2023-01-30 $40.36 $40.44 $40.10 $40.11 $40.00 30,308
2023-01-27 $40.42 $40.69 $40.40 $40.48 $40.36 16,656
2023-01-26 $40.42 $40.52 $40.14 $40.52 $40.40 17,288
2023-01-25 $39.82 $40.22 $39.61 $40.20 $40.09 37,569
2023-01-24 $40.10 $40.22 $39.95 $40.17 $40.06 20,293
2023-01-23 $39.83 $40.34 $39.83 $40.16 $40.05 15,455
2023-01-20 $39.38 $39.77 $39.17 $39.77 $39.66 30,469
2023-01-19 $39.29 $39.43 $39.10 $39.16 $39.05 24,782
2023-01-18 $40.43 $40.43 $39.50 $39.50 $39.39 37,150
2023-01-17 $40.37 $40.49 $40.22 $40.27 $40.16 20,551
2023-01-13 $39.94 $40.37 $39.89 $40.33 $40.22 30,455
2023-01-12 $39.90 $40.29 $39.90 $40.17 $40.06 29,186
2023-01-11 $39.89 $40.08 $39.73 $40.08 $39.97 68,809
2023-01-10 $39.56 $39.72 $39.34 $39.72 $39.61 24,078
2023-01-09 $39.74 $40.03 $39.44 $39.44 $39.33 19,633
2023-01-06 $39.05 $39.66 $38.86 $39.60 $39.49 13,851
2023-01-05 $38.90 $38.90 $38.64 $38.67 $38.56 16,967
2023-01-04 $38.83 $39.24 $38.78 $39.01 $38.90 24,423
2023-01-03 $39.20 $39.20 $38.45 $38.74 $38.63 18,585
2022-12-30 $38.87 $38.92 $38.59 $38.91 $38.80 20,024
2022-12-29 $38.79 $39.13 $38.71 $39.07 $38.96 13,503
2022-12-28 $39.05 $39.08 $38.46 $38.49 $38.38 80,914
2022-12-27 $39.08 $39.08 $38.80 $38.95 $38.84 31,211
2022-12-23 $38.77 $38.95 $38.58 $38.94 $38.94 93,658
2022-12-22 $39.00 $39.00 $38.25 $38.79 $38.79 62,184
2022-12-21 $38.91 $39.32 $38.91 $39.20 $39.20 16,887
2022-12-20 $38.51 $38.85 $38.47 $38.65 $38.65 415,440
2022-12-19 $39.16 $39.16 $38.58 $38.73 $38.58 22,033
2022-12-16 $39.18 $39.18 $38.72 $38.97 $38.82 26,864
2022-12-15 $39.49 $39.53 $39.20 $39.36 $39.21 16,289
2022-12-14 $40.63 $40.85 $40.07 $40.28 $40.12 23,572
2022-12-13 $41.39 $41.39 $40.41 $40.56 $40.40 53,984
2022-12-12 $39.93 $40.29 $39.75 $40.28 $40.12 25,170
2022-12-09 $40.00 $40.18 $39.79 $39.79 $39.64 49,051
2022-12-08 $40.06 $40.15 $39.95 $40.06 $39.90 15,188
2022-12-07 $39.86 $40.02 $39.73 $39.77 $39.62 32,275
2022-12-06 $40.27 $40.27 $39.61 $39.82 $39.82 30,259
2022-12-05 $40.85 $40.85 $40.16 $40.31 $40.31 47,056
2022-12-02 $40.68 $41.07 $40.68 $41.01 $41.01 15,233
2022-12-01 $41.19 $41.32 $40.90 $41.06 $41.06 29,410
2022-11-30 $40.05 $41.10 $39.82 $41.10 $41.10 23,317
2022-11-29 $40.08 $40.21 $39.90 $40.04 $40.04 27,231
2022-11-28 $40.46 $40.46 $39.99 $40.10 $40.10 22,803
2022-11-25 $40.65 $40.73 $40.64 $40.65 $40.65 18,132
2022-11-23 $40.36 $40.66 $40.36 $40.62 $40.62 44,287
2022-11-22 $40.06 $40.46 $40.06 $40.43 $40.43 57,624
2022-11-21 $39.79 $40.00 $39.68 $39.91 $39.91 20,482
2022-11-18 $39.88 $40.02 $39.72 $39.97 $39.97 32,718
2022-11-17 $39.48 $39.78 $39.36 $39.77 $39.77 21,270
2022-11-16 $39.96 $40.04 $39.83 $39.86 $39.86 51,270
2022-11-15 $40.34 $40.44 $39.81 $40.09 $40.09 28,504
2022-11-14 $40.00 $40.37 $39.86 $39.86 $39.86 56,778
2022-11-11 $40.00 $40.27 $39.84 $40.18 $40.18 31,949
2022-11-10 $39.34 $39.95 $39.11 $39.91 $39.91 36,668
2022-11-09 $38.57 $38.72 $38.01 $38.02 $38.02 56,515
2022-11-08 $38.61 $39.14 $38.48 $38.83 $38.83 31,253
2022-11-07 $38.38 $38.68 $38.24 $38.60 $38.60 29,350
2022-11-04 $38.43 $38.46 $37.75 $38.30 $38.30 39,771
2022-11-03 $37.75 $38.08 $37.62 $37.81 $37.81 35,759
2022-11-02 $39.00 $39.45 $38.20 $38.20 $38.20 48,180
2022-11-01 $39.58 $39.58 $39.01 $39.11 $39.11 22,922
2022-10-31 $39.19 $39.30 $39.06 $39.18 $39.18 25,208
2022-10-28 $38.73 $39.43 $38.73 $39.41 $39.41 19,885
2022-10-27 $38.66 $38.93 $38.43 $38.44 $38.44 29,836
2022-10-26 $38.63 $39.08 $38.57 $38.59 $38.59 23,540
2022-10-25 $38.21 $38.85 $38.16 $38.79 $38.79 88,183
2022-10-24 $38.04 $38.33 $37.76 $38.23 $38.23 20,841
2022-10-21 $36.90 $37.81 $36.74 $37.76 $37.76 21,162
2022-10-20 $37.22 $37.58 $36.78 $36.87 $36.87 29,813
2022-10-19 $37.20 $37.46 $36.95 $37.22 $37.22 25,816
2022-10-18 $37.82 $37.88 $37.10 $37.48 $37.48 26,934
2022-10-17 $36.91 $37.11 $36.84 $37.03 $37.03 46,444
2022-10-14 $37.22 $37.29 $36.09 $36.18 $36.18 30,337
2022-10-13 $35.21 $37.02 $35.10 $36.92 $36.92 38,853
2022-10-12 $36.13 $36.20 $35.91 $35.91 $35.91 27,882
2022-10-11 $36.07 $36.63 $35.93 $36.15 $36.15 118,891
2022-10-10 $36.66 $36.66 $36.21 $36.38 $36.38 36,886
2022-10-07 $37.11 $37.11 $36.53 $36.64 $36.64 18,580
2022-10-06 $37.92 $38.07 $37.58 $37.62 $37.62 47,027
2022-10-05 $37.77 $38.18 $37.43 $37.98 $37.98 14,825
2022-10-04 $37.53 $38.08 $37.53 $38.07 $38.07 22,313
2022-10-03 $36.26 $37.13 $36.26 $36.90 $36.90 25,124
2022-09-30 $36.37 $36.70 $35.91 $35.91 $35.91 31,152
2022-09-29 $36.78 $36.78 $36.21 $36.44 $36.44 28,156
2022-09-28 $36.64 $37.39 $36.53 $37.20 $37.20 49,371
2022-09-27 $37.01 $37.07 $36.34 $36.54 $36.54 25,462
2022-09-26 $36.97 $37.06 $36.51 $36.62 $36.62 45,837
2022-09-23 $37.32 $37.32 $36.65 $37.04 $37.04 26,143
2022-09-22 $38.05 $38.05 $37.69 $37.72 $37.72 35,923
2022-09-21 $38.92 $39.23 $38.05 $38.05 $38.05 43,964
2022-09-20 $38.92 $38.92 $38.50 $38.76 $38.76 25,670
2022-09-19 $38.88 $39.46 $38.87 $39.42 $39.11 30,490
2022-09-16 $38.99 $39.32 $38.85 $39.30 $38.99 51,069
2022-09-15 $39.78 $39.94 $39.42 $39.50 $39.19 13,673
2022-09-14 $39.98 $40.05 $39.60 $39.94 $39.63 17,480
2022-09-13 $40.62 $40.63 $39.75 $39.76 $39.44 51,328
2022-09-12 $41.25 $41.49 $41.21 $41.41 $41.09 28,825
2022-09-09 $40.75 $41.08 $40.66 $40.97 $40.97 9,373
2022-09-08 $39.96 $40.46 $39.96 $40.46 $40.46 17,257
2022-09-07 $39.40 $40.16 $39.40 $40.10 $40.10 28,093
2022-09-06 $39.68 $39.68 $39.29 $39.41 $39.41 14,564
2022-09-02 $40.24 $40.43 $39.38 $39.51 $39.51 24,170
2022-09-01 $39.52 $39.91 $39.29 $39.91 $39.91 54,342
2022-08-31 $40.05 $40.13 $39.77 $39.77 $39.77 13,168
2022-08-30 $40.65 $40.65 $40.01 $40.09 $40.09 33,854
2022-08-29 $40.44 $40.87 $40.44 $40.53 $40.53 18,522
2022-08-26 $42.09 $42.09 $40.78 $40.79 $40.79 14,565
2022-08-25 $41.66 $42.06 $41.66 $42.06 $42.06 27,764
2022-08-24 $41.38 $41.59 $41.38 $41.52 $41.52 12,884
2022-08-23 $41.42 $41.56 $41.37 $41.39 $41.39 25,195
2022-08-22 $41.71 $41.71 $41.36 $41.44 $41.44 16,682
2022-08-19 $42.40 $42.40 $42.21 $42.27 $42.27 84,471
2022-08-18 $42.66 $42.78 $42.52 $42.70 $42.70 15,985
2022-08-17 $42.43 $42.80 $42.43 $42.61 $42.61 40,528
2022-08-16 $42.57 $42.99 $42.57 $42.80 $42.80 19,097
2022-08-15 $42.32 $42.76 $42.32 $42.73 $42.73 35,737
2022-08-12 $42.14 $42.60 $41.97 $42.60 $42.60 16,228
2022-08-11 $42.06 $42.29 $41.87 $41.89 $41.89 30,919
2022-08-10 $41.64 $41.85 $41.61 $41.81 $41.81 34,205
2022-08-09 $41.15 $41.16 $40.96 $41.07 $41.07 101,946
2022-08-08 $41.35 $41.51 $41.15 $41.15 $41.15 11,862
2022-08-05 $40.87 $41.22 $40.87 $41.20 $41.20 17,198
2022-08-04 $41.25 $41.32 $41.14 $41.18 $41.18 25,946
2022-08-03 $40.98 $41.40 $40.97 $41.26 $41.26 25,915
2022-08-02 $40.88 $41.25 $40.76 $40.83 $40.83 39,843
2022-08-01 $40.98 $41.46 $40.90 $41.14 $41.14 46,270
2022-07-29 $40.85 $41.31 $40.77 $41.22 $41.22 19,017
2022-07-28 $40.31 $40.75 $39.98 $40.66 $40.66 15,363
2022-07-27 $39.67 $40.29 $39.59 $40.11 $40.11 20,449
2022-07-26 $39.54 $39.54 $39.27 $39.34 $39.34 35,258
2022-07-25 $39.56 $39.75 $39.46 $39.69 $39.69 81,617
2022-07-22 $39.91 $39.91 $39.32 $39.49 $39.49 25,111
2022-07-21 $39.23 $39.72 $39.14 $39.72 $39.72 19,660
2022-07-20 $39.25 $39.51 $39.09 $39.36 $39.36 14,393
2022-07-19 $38.60 $39.27 $38.57 $39.22 $39.22 23,004
2022-07-18 $38.87 $38.87 $38.27 $38.27 $38.27 22,683
2022-07-15 $38.27 $38.57 $38.16 $38.53 $38.53 46,424
2022-07-14 $37.50 $37.92 $37.22 $37.92 $37.92 21,164
2022-07-13 $37.69 $38.27 $37.69 $38.00 $38.00 23,135
2022-07-12 $38.50 $38.64 $38.12 $38.25 $38.25 33,618
2022-07-11 $38.56 $38.75 $38.48 $38.57 $38.57 44,673
2022-07-08 $38.88 $39.07 $38.65 $38.85 $38.85 19,091
2022-07-07 $38.77 $38.99 $38.77 $38.93 $38.93 40,167
2022-07-06 $38.28 $38.58 $38.08 $38.46 $38.46 15,740
2022-07-05 $37.99 $38.29 $37.59 $38.25 $38.25 21,437
2022-07-01 $38.06 $38.51 $37.74 $38.45 $38.45 26,724
2022-06-30 $37.88 $38.32 $37.69 $38.08 $38.08 22,494
2022-06-29 $38.37 $38.51 $38.18 $38.37 $38.37 32,851
2022-06-28 $39.38 $39.51 $38.43 $38.43 $38.43 36,582
2022-06-27 $39.32 $39.32 $38.99 $39.04 $39.04 17,257
2022-06-24 $38.39 $39.15 $38.39 $39.11 $39.11 32,156
2022-06-23 $37.94 $38.01 $37.51 $37.99 $37.99 19,988
2022-06-22 $37.48 $38.08 $37.46 $37.80 $37.80 27,951
2022-06-21 $37.50 $37.98 $37.50 $37.86 $37.86 55,730
2022-06-17 $37.12 $37.33 $36.81 $37.11 $36.98 68,954
2022-06-16 $37.52 $37.52 $36.87 $37.14 $37.01 51,415
2022-06-15 $38.36 $38.80 $37.93 $38.40 $38.26 37,642
2022-06-14 $38.30 $38.47 $37.72 $38.01 $37.87 41,149
2022-06-13 $40.11 $40.11 $37.99 $38.20 $38.06 99,718
2022-06-10 $40.20 $40.20 $39.75 $39.78 $39.63 74,636
2022-06-09 $41.72 $41.73 $40.84 $40.84 $40.69 26,261
2022-06-08 $42.26 $42.26 $41.75 $41.82 $41.67 23,342
2022-06-07 $41.65 $42.37 $41.65 $42.33 $42.18 15,919
2022-06-06 $42.21 $42.40 $41.89 $41.96 $41.81 40,128
2022-06-03 $41.90 $42.03 $41.71 $41.79 $41.64 35,439
2022-06-02 $41.62 $42.43 $41.44 $42.43 $42.28 36,236
2022-06-01 $42.18 $42.20 $41.36 $41.65 $41.50 78,878
2022-05-31 $41.91 $42.32 $41.76 $41.98 $41.83 17,579
2022-05-27 $41.54 $42.35 $41.54 $42.35 $42.20 100,523
2022-05-26 $40.64 $41.48 $40.64 $41.37 $41.22 23,260
2022-05-25 $40.32 $40.72 $40.12 $40.54 $40.39 45,033
2022-05-24 $40.09 $40.34 $39.64 $40.23 $40.08 30,201
2022-05-23 $39.99 $40.43 $39.91 $40.38 $40.23 22,929
2022-05-20 $39.97 $39.97 $38.73 $39.62 $39.47 423,910
2022-05-19 $39.61 $40.05 $39.36 $39.52 $39.38 64,087
2022-05-18 $40.89 $40.89 $39.71 $39.76 $39.62 42,656
2022-05-17 $41.28 $41.40 $40.96 $41.40 $41.25 32,076
2022-05-16 $40.46 $40.94 $40.42 $40.61 $40.46 27,948
2022-05-13 $40.21 $40.82 $40.21 $40.67 $40.52 33,595
2022-05-12 $39.44 $40.05 $39.11 $40.02 $39.88 83,898
2022-05-11 $40.26 $41.05 $39.83 $39.84 $39.70 85,464
2022-05-10 $41.13 $41.13 $40.00 $40.47 $40.32 32,048
2022-05-09 $41.08 $41.23 $40.00 $40.37 $40.22 134,278
2022-05-06 $41.66 $42.05 $41.20 $41.77 $41.62 20,500
2022-05-05 $42.98 $42.98 $41.64 $42.00 $41.85 26,676
2022-05-04 $42.35 $43.47 $42.12 $43.44 $43.28 28,803
2022-05-03 $41.91 $42.41 $41.87 $42.19 $42.04 26,643
2022-05-02 $41.63 $42.02 $41.07 $41.90 $41.75 26,819
2022-04-29 $42.93 $43.10 $41.66 $41.66 $41.50 171,217
2022-04-28 $42.77 $43.41 $42.16 $43.17 $43.01 76,062
2022-04-27 $42.17 $42.69 $42.01 $42.24 $42.08 27,586
2022-04-26 $42.86 $42.86 $42.00 $42.00 $41.85 39,320
2022-04-25 $42.67 $43.15 $42.27 $43.10 $42.94 24,132
2022-04-22 $44.10 $44.10 $42.94 $42.96 $42.80 23,686
2022-04-21 $45.26 $45.26 $44.13 $44.20 $44.04 25,090
2022-04-20 $44.95 $45.09 $44.82 $44.91 $44.75 24,751
2022-04-19 $44.38 $44.86 $44.38 $44.83 $44.67 39,438
2022-04-18 $44.10 $44.29 $43.97 $44.10 $43.94 32,532
2022-04-14 $44.70 $44.73 $44.11 $44.13 $43.97 51,480
2022-04-13 $44.09 $44.63 $44.09 $44.55 $44.39 50,624
2022-04-12 $44.55 $44.83 $43.96 $44.11 $43.95 87,718
2022-04-11 $44.54 $44.63 $44.20 $44.22 $44.06 35,104
2022-04-08 $44.98 $45.12 $44.76 $44.87 $44.71 17,580
2022-04-07 $44.69 $45.49 $44.46 $45.00 $44.84 52,963
2022-04-06 $44.57 $44.88 $44.47 $44.66 $44.50 53,257
2022-04-05 $45.55 $45.72 $45.09 $45.13 $44.97 18,017
2022-04-04 $45.40 $45.74 $45.34 $45.74 $45.57 36,159
2022-04-01 $45.34 $45.38 $45.00 $45.38 $45.22 34,482
2022-03-31 $45.88 $45.94 $45.27 $45.27 $45.11 13,560
2022-03-30 $46.13 $46.13 $45.76 $45.93 $45.76 19,661
2022-03-29 $46.14 $46.21 $45.81 $46.21 $46.04 27,519
2022-03-28 $45.35 $45.68 $45.14 $45.68 $45.51 17,213
2022-03-25 $45.29 $45.48 $45.14 $45.43 $45.27 14,632
2022-03-24 $44.66 $45.20 $44.66 $45.20 $45.04 263,892
2022-03-23 $44.94 $44.94 $44.54 $44.54 $44.38 14,965
2022-03-22 $44.68 $45.16 $44.68 $45.04 $44.88 16,051
2022-03-21 $44.61 $44.82 $44.40 $44.68 $44.41 15,766
2022-03-18 $43.91 $44.65 $43.91 $44.61 $44.34 80,421
2022-03-17 $43.46 $44.14 $43.45 $44.13 $43.87 169,231
2022-03-16 $43.08 $43.63 $42.77 $43.61 $43.35 20,377
2022-03-15 $42.25 $42.76 $42.04 $42.75 $42.49 18,894
2022-03-14 $42.31 $42.57 $41.81 $41.88 $41.63 12,708
2022-03-11 $42.94 $42.94 $42.08 $42.14 $41.89 15,594
2022-03-10 $42.42 $42.71 $42.17 $42.64 $42.39 30,045
2022-03-09 $42.68 $43.08 $42.49 $42.95 $42.69 65,194
2022-03-08 $42.19 $42.86 $41.82 $41.83 $41.58 12,350
2022-03-07 $43.30 $43.30 $42.18 $42.18 $41.92 13,217
2022-03-04 $43.39 $43.51 $43.03 $43.43 $43.17 36,472
2022-03-03 $44.21 $44.21 $43.55 $43.79 $43.53 16,592
2022-03-02 $43.29 $44.16 $43.29 $43.99 $43.73 13,413
2022-03-01 $43.87 $43.87 $42.88 $43.14 $42.88 73,439
2022-02-28 $43.52 $44.00 $43.33 $43.81 $43.55 22,773
2022-02-25 $43.25 $44.05 $43.04 $44.05 $43.79 22,466
2022-02-24 $41.43 $43.02 $41.38 $43.02 $42.76 56,173
2022-02-23 $43.57 $43.61 $42.50 $42.56 $42.30 59,029
2022-02-22 $43.46 $43.74 $42.95 $43.30 $43.04 26,690
2022-02-18 $43.94 $44.00 $43.54 $43.64 $43.38 23,342
2022-02-17 $44.54 $44.54 $43.93 $43.93 $43.67 15,712
2022-02-16 $44.53 $44.93 $44.52 $44.85 $44.58 13,389
2022-02-15 $44.61 $44.83 $44.58 $44.83 $44.56 16,564
2022-02-14 $44.31 $44.31 $43.79 $44.07 $43.81 26,260
2022-02-11 $45.10 $45.21 $44.24 $44.29 $44.03 31,632
2022-02-10 $45.81 $45.97 $45.03 $45.16 $44.89 51,107
2022-02-09 $45.78 $45.95 $45.70 $45.90 $45.63 109,158
2022-02-08 $44.83 $45.31 $44.80 $45.30 $45.03 15,111
2022-02-07 $44.92 $45.10 $44.78 $44.81 $44.54 14,835
2022-02-04 $44.65 $45.24 $44.50 $44.93 $44.66 18,761
2022-02-03 $45.16 $45.32 $44.70 $44.70 $44.43 26,847
2022-02-02 $45.35 $45.63 $45.19 $45.58 $45.31 68,294
2022-02-01 $44.96 $45.29 $44.75 $45.25 $44.98 22,545
2022-01-31 $44.08 $45.02 $44.08 $44.98 $44.71 86,630
2022-01-28 $42.83 $44.22 $42.76 $44.19 $43.93 31,397
2022-01-27 $43.97 $44.12 $43.04 $43.14 $42.88 21,680
2022-01-26 $43.94 $44.27 $42.91 $43.36 $43.10 28,092
2022-01-25 $43.18 $43.85 $42.65 $43.33 $43.07 89,506
2022-01-24 $43.01 $43.98 $42.01 $43.98 $43.72 190,935
2022-01-21 $44.35 $44.67 $43.80 $43.81 $43.55 49,484
2022-01-20 $45.24 $45.63 $44.45 $44.52 $44.26 20,281
2022-01-19 $45.65 $45.78 $44.91 $44.96 $44.69 27,746
2022-01-18 $45.94 $45.94 $45.39 $45.43 $45.16 20,774
2022-01-14 $45.93 $46.36 $45.93 $46.36 $46.08 20,388
2022-01-13 $46.94 $46.98 $46.28 $46.28 $46.00 10,113
2022-01-12 $47.16 $47.16 $46.87 $47.03 $46.75 23,331
2022-01-11 $46.39 $46.89 $46.13 $46.89 $46.61 96,398
2022-01-10 $46.23 $46.48 $45.77 $46.48 $46.20 20,552
2022-01-07 $46.71 $46.78 $46.38 $46.58 $46.30 147,943
2022-01-06 $46.72 $46.81 $46.66 $46.68 $46.40 24,334
2022-01-05 $47.38 $47.49 $46.73 $46.73 $46.46 11,953
2022-01-04 $47.54 $47.61 $47.30 $47.48 $47.20 53,726
2022-01-03 $47.09 $47.27 $46.99 $47.27 $46.99 32,995
2021-12-31 $46.96 $47.06 $46.89 $46.98 $46.70 16,185
2021-12-30 $47.23 $47.36 $47.01 $47.01 $46.73 19,276
2021-12-29 $47.23 $47.28 $47.12 $47.26 $46.98 19,005
2021-12-28 $47.24 $47.25 $47.10 $47.14 $46.86 29,832
2021-12-27 $47.86 $48.52 $47.86 $48.52 $46.86 15,709
2021-12-23 $47.74 $47.93 $47.74 $47.79 $46.15 9,844
2021-12-22 $46.97 $47.50 $46.97 $47.50 $45.87 15,689
2021-12-21 $46.60 $47.13 $46.54 $47.12 $45.51 30,691
2021-12-20 $46.15 $46.28 $45.89 $46.27 $44.69 47,076
2021-12-17 $47.02 $47.25 $46.69 $46.80 $45.20 20,210
2021-12-16 $47.82 $47.82 $47.29 $47.46 $45.84 127,965
2021-12-15 $46.93 $47.78 $46.86 $47.78 $46.14 12,811
2021-12-14 $47.22 $47.31 $46.83 $47.06 $45.45 7,609
2021-12-13 $47.74 $47.74 $47.44 $47.44 $45.82 13,075
2021-12-10 $47.67 $47.91 $47.47 $47.91 $46.27 20,382
2021-12-09 $47.40 $47.53 $47.25 $47.25 $45.63 45,038
2021-12-08 $47.41 $47.61 $47.39 $47.59 $45.96 9,848
2021-12-07 $47.02 $47.52 $47.02 $47.42 $45.80 14,696
2021-12-06 $46.04 $46.58 $46.01 $46.36 $44.78 15,811
2021-12-03 $46.55 $46.55 $45.42 $45.85 $44.28 21,967
2021-12-02 $45.79 $46.46 $45.79 $46.26 $44.68 11,025
2021-12-01 $46.79 $46.97 $45.68 $45.68 $44.12 73,593
2021-11-30 $46.69 $46.78 $46.08 $46.14 $44.56 12,457
2021-11-29 $46.99 $47.13 $46.65 $47.02 $45.41 14,951
2021-11-26 $46.67 $46.67 $46.26 $46.37 $44.78 7,805
2021-11-24 $47.22 $47.55 $47.13 $47.54 $45.91 25,380
2021-11-23 $47.23 $47.45 $46.96 $47.45 $45.83 18,927
2021-11-22 $47.48 $47.88 $47.22 $47.22 $45.60 25,005
2021-11-19 $47.38 $47.44 $47.23 $47.31 $45.69 44,522
2021-11-18 $47.39 $47.44 $47.13 $47.38 $45.76 18,462
2021-11-17 $47.54 $47.54 $47.33 $47.33 $45.71 18,236
2021-11-16 $47.47 $47.73 $47.46 $47.59 $45.96 29,684
2021-11-15 $47.52 $47.57 $47.30 $47.45 $45.83 18,869
2021-11-12 $47.13 $47.42 $47.08 $47.41 $45.79 8,324
2021-11-11 $47.06 $47.18 $47.06 $47.06 $45.45 6,321
2021-11-10 $47.23 $47.31 $46.85 $46.97 $45.36 19,353
2021-11-09 $47.57 $47.57 $47.24 $47.42 $45.80 33,065
2021-11-08 $47.60 $47.61 $47.49 $47.52 $45.89 7,775
2021-11-05 $47.50 $47.64 $47.32 $47.42 $45.80 15,738
2021-11-04 $47.00 $47.16 $47.00 $47.16 $45.54 10,545
2021-11-03 $46.63 $46.97 $46.62 $46.96 $45.36 13,185
2021-11-02 $46.54 $46.76 $46.54 $46.70 $45.10 17,467
2021-11-01 $46.52 $46.52 $46.34 $46.47 $44.88 44,027
2021-10-29 $46.33 $46.49 $46.31 $46.45 $44.86 13,504
2021-10-28 $46.26 $46.37 $46.24 $46.37 $44.78 4,070
2021-10-27 $46.26 $46.37 $46.04 $46.04 $44.47 14,076
2021-10-26 $46.52 $46.53 $46.32 $46.38 $44.79 12,744
2021-10-25 $46.28 $46.36 $46.18 $46.24 $44.66 6,714
2021-10-22 $46.20 $46.26 $46.06 $46.17 $44.59 5,509
2021-10-21 $46.02 $46.15 $45.96 $46.15 $44.57 6,882
2021-10-20 $46.21 $46.21 $46.07 $46.13 $44.55 12,664
2021-10-19 $45.81 $46.06 $45.81 $46.03 $44.46 10,345
2021-10-18 $45.38 $45.70 $45.38 $45.68 $44.12 48,753
2021-10-15 $45.52 $45.60 $45.42 $45.54 $43.98 67,932
2021-10-14 $44.94 $45.30 $44.94 $45.27 $43.72 10,742
2021-10-13 $44.59 $44.59 $44.34 $44.54 $43.02 10,381
2021-10-12 $44.74 $44.74 $44.45 $44.46 $42.93 16,814
2021-10-11 $45.07 $45.07 $44.70 $44.70 $43.17 10,711
2021-10-08 $45.17 $45.17 $44.96 $44.99 $43.45 6,406
2021-10-07 $45.19 $45.43 $45.10 $45.10 $43.56 12,972
2021-10-06 $44.38 $44.82 $44.21 $44.82 $43.29 20,484
2021-10-05 $44.55 $44.80 $44.55 $44.60 $43.07 5,588
2021-10-04 $44.63 $44.63 $43.79 $44.01 $42.50 40,935
2021-10-01 $44.29 $44.92 $44.04 $44.74 $43.21 176,605
2021-09-30 $44.71 $44.80 $44.20 $44.20 $42.68 13,444
2021-09-29 $44.78 $44.81 $44.49 $44.54 $43.02 8,232
2021-09-28 $44.79 $44.86 $44.51 $44.51 $42.99 16,970
2021-09-27 $45.43 $45.68 $45.43 $45.56 $44.00 50,949
2021-09-24 $45.39 $45.77 $45.39 $45.72 $44.15 34,855
2021-09-23 $45.27 $45.71 $45.27 $45.58 $44.02 23,642
2021-09-22 $44.80 $45.15 $44.80 $44.98 $43.44 21,864
2021-09-21 $44.98 $44.98 $44.61 $44.64 $43.11 61,056
2021-09-20 $44.87 $44.95 $44.27 $44.72 $43.12 19,293
2021-09-17 $46.10 $46.10 $45.54 $45.57 $43.94 9,157
2021-09-16 $46.15 $46.24 $45.80 $46.12 $44.46 16,118
2021-09-15 $45.80 $46.25 $45.79 $46.18 $44.53 19,987
2021-09-14 $46.23 $46.23 $45.78 $45.84 $44.20 18,304
2021-09-13 $46.36 $46.36 $45.93 $46.18 $44.53 8,828
2021-09-10 $46.53 $46.53 $46.02 $46.02 $44.37 14,202
2021-09-09 $46.62 $46.67 $46.37 $46.39 $44.73 14,921
2021-09-08 $46.59 $46.62 $46.34 $46.55 $44.88 18,199
2021-09-07 $46.76 $46.76 $46.61 $46.65 $44.98 9,518
2021-09-03 $46.70 $46.87 $46.70 $46.80 $45.12 22,025
2021-09-02 $46.90 $46.90 $46.65 $46.77 $45.10 5,059
2021-09-01 $46.84 $46.92 $46.75 $46.75 $45.07 19,078
2021-08-31 $46.65 $46.80 $46.65 $46.71 $45.04 17,558
2021-08-30 $46.56 $46.85 $46.56 $46.78 $45.11 47,263
2021-08-27 $46.19 $46.54 $46.14 $46.52 $44.85 7,771
2021-08-26 $46.30 $46.31 $46.01 $46.01 $44.36 11,031
2021-08-25 $46.32 $46.40 $46.32 $46.35 $44.69 12,414
2021-08-24 $46.38 $46.38 $46.27 $46.30 $44.64 15,412
2021-08-23 $46.04 $46.40 $46.03 $46.30 $44.64 8,229
2021-08-20 $45.57 $45.91 $45.56 $45.89 $44.25 18,013
2021-08-19 $44.96 $45.59 $44.96 $45.44 $43.81 19,342
2021-08-18 $45.76 $45.82 $45.24 $45.25 $43.63 22,167
2021-08-17 $45.85 $45.97 $45.63 $45.82 $44.18 10,729
2021-08-16 $45.87 $46.17 $45.73 $46.17 $44.52 8,400
2021-08-13 $45.92 $46.03 $45.91 $46.03 $44.38 11,060
2021-08-12 $45.69 $45.89 $45.61 $45.89 $44.25 9,829
2021-08-11 $45.72 $45.78 $45.61 $45.76 $44.12 11,817
2021-08-10 $45.57 $45.64 $45.56 $45.60 $43.97 12,418
2021-08-09 $45.59 $45.59 $45.40 $45.47 $43.84 11,373
2021-08-06 $45.39 $45.62 $45.39 $45.59 $43.96 23,817
2021-08-05 $45.19 $45.39 $45.19 $45.38 $43.76 9,103
2021-08-04 $45.16 $45.22 $45.06 $45.06 $43.45 7,986
2021-08-03 $44.98 $45.35 $44.87 $45.34 $43.71 8,312
2021-08-02 $45.39 $45.45 $44.94 $44.95 $43.34 14,316
2021-07-30 $45.12 $45.17 $45.03 $45.15 $43.53 90,012
2021-07-29 $45.22 $45.42 $45.22 $45.28 $43.66 100,383
2021-07-28 $44.97 $45.08 $44.91 $44.95 $43.34 5,399
2021-07-27 $45.11 $45.11 $44.75 $45.04 $43.43 20,172
2021-07-26 $45.16 $45.30 $45.09 $45.26 $43.64 15,108
2021-07-23 $44.99 $45.15 $44.91 $45.15 $43.53 16,836
2021-07-22 $44.87 $44.87 $44.75 $44.81 $43.21 5,489
2021-07-21 $44.79 $44.82 $44.69 $44.82 $43.22 37,460
2021-07-20 $43.74 $44.43 $43.74 $44.37 $42.78 75,045
2021-07-19 $43.72 $43.82 $43.40 $43.59 $42.03 23,210
2021-07-16 $44.96 $44.98 $44.39 $44.39 $42.80 17,356
2021-07-15 $44.88 $44.95 $44.71 $44.85 $43.24 6,280
2021-07-14 $45.22 $45.22 $44.94 $44.98 $43.37 7,027
2021-07-13 $44.95 $45.14 $44.90 $44.92 $43.31 30,536
2021-07-12 $44.98 $45.11 $44.84 $45.06 $43.45 18,371
2021-07-09 $44.80 $44.99 $44.79 $44.96 $43.35 9,812
2021-07-08 $44.19 $44.45 $44.13 $44.26 $42.68 10,158
2021-07-07 $44.73 $44.89 $44.57 $44.83 $43.23 9,688
2021-07-06 $44.87 $44.87 $44.39 $44.61 $43.01 31,780
2021-07-02 $44.78 $44.85 $44.64 $44.85 $43.24 11,684
2021-07-01 $44.51 $44.59 $44.45 $44.59 $42.99 11,040
2021-06-30 $44.29 $44.43 $44.27 $44.41 $42.82 21,890
2021-06-29 $44.35 $44.35 $44.21 $44.27 $42.69 25,408
2021-06-28 $44.17 $44.20 $44.05 $44.20 $42.62 141,416
2021-06-25 $44.08 $44.21 $44.08 $44.10 $42.52 92,445
2021-06-24 $43.97 $44.10 $43.92 $44.03 $42.45 41,969
2021-06-23 $43.93 $43.93 $43.71 $43.71 $42.15 144,609
2021-06-22 $43.51 $43.89 $43.51 $43.81 $42.24 34,570
2021-06-21 $43.15 $43.66 $43.15 $43.65 $42.01 17,489
2021-06-18 $43.11 $43.20 $43.00 $43.00 $41.38 15,147
2021-06-17 $43.86 $43.86 $43.34 $43.57 $41.93 11,789
2021-06-16 $44.19 $44.19 $43.66 $43.81 $42.16 28,740
2021-06-15 $44.18 $44.19 $44.02 $44.09 $42.43 27,728
2021-06-14 $44.06 $44.16 $44.00 $44.16 $42.50 11,760
2021-06-11 $44.14 $44.18 $44.06 $44.17 $42.51 21,117
2021-06-10 $44.20 $44.37 $44.03 $44.05 $42.39 21,441
2021-06-09 $44.29 $44.29 $44.03 $44.03 $42.37 114,792
2021-06-08 $44.15 $44.28 $44.15 $44.18 $42.51 18,731
2021-06-07 $44.41 $44.41 $44.12 $44.22 $42.55 22,993
2021-06-04 $44.06 $44.33 $44.06 $44.30 $42.63 24,257
2021-06-03 $43.66 $43.95 $43.65 $43.84 $42.19 27,885
2021-06-02 $44.03 $44.13 $43.92 $44.02 $42.36 24,445
2021-06-01 $44.24 $44.24 $43.92 $43.96 $42.30 18,966
2021-05-28 $43.96 $44.04 $43.94 $43.94 $42.29 12,896
2021-05-27 $43.91 $43.97 $43.81 $43.97 $42.31 18,652
2021-05-26 $43.68 $43.81 $43.66 $43.74 $42.09 26,801
2021-05-25 $43.97 $43.97 $43.63 $43.66 $42.01 27,892
2021-05-24 $43.62 $43.92 $43.61 $43.77 $42.12 23,991
2021-05-21 $43.57 $43.57 $43.29 $43.29 $41.66 14,101
2021-05-20 $42.92 $43.44 $42.92 $43.29 $41.65 7,457
2021-05-19 $42.21 $42.77 $42.17 $42.77 $41.16 31,178
2021-05-18 $43.29 $43.32 $42.92 $42.92 $41.30 27,741
2021-05-17 $43.35 $43.35 $43.06 $43.28 $41.65 13,194
2021-05-14 $43.06 $43.55 $43.03 $43.49 $41.85 25,157
2021-05-13 $42.50 $42.92 $42.47 $42.71 $41.10 34,346
2021-05-12 $42.74 $42.77 $42.04 $42.06 $40.47 14,819
2021-05-11 $42.82 $43.13 $42.64 $43.04 $41.42 26,735
2021-05-10 $44.05 $44.05 $43.42 $43.42 $41.78 15,931
2021-05-07 $43.72 $44.02 $43.72 $44.02 $42.36 8,061
2021-05-06 $43.27 $43.62 $42.99 $43.62 $41.97 17,471
2021-05-05 $43.18 $43.40 $43.16 $43.18 $41.55 10,416
2021-05-04 $42.82 $43.00 $42.65 $43.00 $41.38 4,840
2021-05-03 $43.57 $43.57 $43.32 $43.32 $41.69 7,842
2021-04-30 $43.44 $43.48 $43.24 $43.25 $41.62 8,303
2021-04-29 $43.81 $43.81 $43.43 $43.75 $42.10 19,347
2021-04-28 $43.46 $43.54 $43.37 $43.37 $41.74 8,592
2021-04-27 $43.30 $43.45 $43.30 $43.45 $41.81 4,947
2021-04-26 $43.25 $43.48 $43.25 $43.36 $41.72 7,981
2021-04-23 $42.91 $43.29 $42.91 $43.19 $41.57 13,679
2021-04-22 $43.06 $43.09 $42.54 $42.59 $40.98 14,702
2021-04-21 $42.66 $43.04 $42.65 $43.04 $41.42 38,609
2021-04-20 $42.86 $42.86 $42.44 $42.60 $41.00 13,797
2021-04-19 $43.26 $43.30 $42.92 $43.02 $41.40 20,883
2021-04-16 $43.45 $43.45 $43.23 $43.34 $41.71 18,672
2021-04-15 $43.09 $43.24 $43.05 $43.23 $41.60 16,094
2021-04-14 $42.98 $43.05 $42.74 $42.74 $41.13 21,828
2021-04-13 $42.94 $42.97 $42.84 $42.94 $41.32 39,162
2021-04-12 $42.84 $42.85 $42.74 $42.84 $41.22 8,497
2021-04-09 $42.60 $42.92 $42.60 $42.92 $41.30 42,728
2021-04-08 $42.49 $42.64 $42.49 $42.63 $41.02 9,098
2021-04-07 $42.35 $42.44 $42.31 $42.38 $40.78 12,321
2021-04-06 $42.21 $42.35 $42.20 $42.22 $40.63 11,494
2021-04-05 $41.89 $42.34 $41.89 $42.31 $40.72 21,523
2021-04-01 $41.30 $41.60 $41.30 $41.60 $40.03 15,254
2021-03-31 $40.91 $41.12 $40.91 $40.96 $39.42 16,765
2021-03-30 $40.73 $40.80 $40.62 $40.62 $39.09 7,612
2021-03-29 $40.70 $40.92 $40.51 $40.83 $39.29 13,073
2021-03-26 $40.54 $40.86 $40.36 $40.86 $39.32 14,648
2021-03-25 $40.09 $40.44 $39.85 $40.38 $38.86 15,247
2021-03-24 $40.84 $40.84 $40.28 $40.28 $38.77 16,948
2021-03-23 $41.04 $41.11 $40.60 $40.64 $39.11 40,853
2021-03-22 $40.86 $41.29 $40.86 $41.10 $39.48 13,152
2021-03-19 $40.87 $40.99 $40.62 $40.82 $39.21 8,658
2021-03-18 $41.24 $41.51 $40.88 $40.88 $39.27 16,095
2021-03-17 $41.28 $41.68 $41.12 $41.53 $39.89 15,977
2021-03-16 $41.53 $41.67 $41.40 $41.50 $39.86 23,599
2021-03-15 $41.31 $41.37 $41.00 $41.37 $39.74 11,750
2021-03-12 $41.09 $41.18 $40.90 $41.18 $39.56 19,080
2021-03-11 $41.07 $41.43 $41.04 $41.26 $39.63 273,961
2021-03-10 $40.99 $41.04 $40.69 $40.85 $39.24 14,433
2021-03-09 $40.29 $40.89 $40.29 $40.65 $39.04 27,183
2021-03-08 $40.21 $40.50 $39.71 $39.71 $38.14 16,825
2021-03-05 $39.53 $40.21 $38.83 $40.15 $38.57 90,069
2021-03-04 $40.01 $40.18 $39.07 $39.37 $37.82 15,370
2021-03-03 $40.68 $40.73 $40.10 $40.10 $38.52 19,067
2021-03-02 $41.22 $41.26 $40.86 $40.86 $39.25 9,870
2021-03-01 $40.86 $41.34 $40.85 $41.24 $39.61 85,857
2021-02-26 $40.45 $40.66 $40.03 $40.34 $38.75 14,162
2021-02-25 $41.08 $41.27 $39.96 $40.14 $38.56 47,964
2021-02-24 $40.90 $41.36 $40.69 $41.36 $39.73 13,870
2021-02-23 $40.47 $41.06 $39.75 $40.93 $39.32 13,057
2021-02-22 $41.15 $41.31 $40.90 $40.90 $39.29 14,055
2021-02-19 $41.79 $41.79 $41.47 $41.47 $39.84 27,062
2021-02-18 $41.31 $41.68 $41.30 $41.62 $39.98 19,699
2021-02-17 $41.59 $41.80 $41.41 $41.79 $40.14 39,370
2021-02-16 $42.13 $42.13 $41.84 $41.88 $40.23 23,085
2021-02-12 $41.65 $41.93 $41.65 $41.93 $40.28 10,087
2021-02-11 $41.73 $41.73 $41.54 $41.72 $40.07 46,655
2021-02-10 $41.79 $41.79 $41.34 $41.54 $39.90 7,331
2021-02-09 $41.64 $41.69 $41.59 $41.59 $39.94 14,089
2021-02-08 $41.63 $41.69 $41.56 $41.69 $40.05 18,278
2021-02-05 $41.30 $41.51 $41.30 $41.41 $39.78 10,738
2021-02-04 $40.91 $41.11 $40.86 $41.11 $39.48 14,959
2021-02-03 $40.82 $40.96 $40.78 $40.81 $39.20 45,884
2021-02-02 $40.64 $41.01 $40.64 $40.87 $39.26 7,161
2021-02-01 $40.00 $40.34 $39.69 $40.31 $38.72 51,915
2021-01-29 $40.38 $40.38 $39.43 $39.54 $37.98 11,097
2021-01-28 $40.29 $40.86 $40.29 $40.43 $38.83 15,975
2021-01-27 $40.78 $40.89 $40.12 $40.21 $38.62 93,001
2021-01-26 $41.35 $41.35 $41.13 $41.20 $39.57 22,287
2021-01-25 $41.14 $41.25 $40.59 $41.19 $39.56 17,722
2021-01-22 $40.95 $41.08 $40.93 $41.03 $39.41 16,526
2021-01-21 $41.25 $41.25 $41.04 $41.16 $39.53 11,849
2021-01-20 $40.67 $41.09 $40.67 $41.00 $39.38 29,259
2021-01-19 $40.34 $40.46 $40.28 $40.44 $38.84 16,369
2021-01-15 $40.47 $40.47 $40.16 $40.20 $38.62 12,074
2021-01-14 $40.87 $40.88 $40.55 $40.55 $38.95 29,503
2021-01-13 $40.80 $40.96 $40.69 $40.82 $39.21 23,511
2021-01-12 $40.78 $40.87 $40.63 $40.84 $39.23 55,404
2021-01-11 $40.82 $41.12 $40.67 $40.71 $39.10 54,276
2021-01-08 $41.08 $41.20 $40.75 $41.19 $39.56 27,950
2021-01-07 $40.59 $40.95 $40.59 $40.91 $39.29 10,955
2021-01-06 $39.94 $40.76 $39.94 $40.16 $38.57 20,635
2021-01-05 $39.71 $40.28 $39.71 $40.17 $38.58 38,214
2021-01-04 $40.58 $40.58 $39.48 $39.81 $38.24 45,915
2020-12-31 $40.11 $40.37 $40.11 $40.36 $38.77 8,768
2020-12-30 $40.27 $40.37 $40.12 $40.12 $38.54 15,918
2020-12-29 $40.31 $40.31 $40.03 $40.06 $38.48 14,368
2020-12-28 $40.21 $40.44 $40.15 $40.27 $38.53 17,717
2020-12-24 $39.84 $39.91 $39.79 $39.91 $38.19 19,067
2020-12-23 $39.84 $40.00 $39.77 $39.77 $38.05 27,818
2020-12-22 $39.83 $39.84 $39.70 $39.72 $38.00 16,835
2020-12-21 $40.20 $40.20 $39.55 $39.82 $38.11 11,319
2020-12-18 $40.32 $40.32 $39.98 $40.20 $38.47 21,288
2020-12-17 $40.64 $40.64 $40.13 $40.21 $38.48 10,226
2020-12-16 $39.96 $40.04 $39.84 $39.96 $38.24 14,133
2020-12-15 $39.72 $39.88 $39.61 $39.87 $38.15 14,084
2020-12-14 $39.78 $39.93 $39.49 $39.50 $37.80 31,070
2020-12-11 $39.46 $39.70 $39.31 $39.54 $37.83 42,508
2020-12-10 $39.54 $39.74 $39.43 $39.66 $37.95 8,501
2020-12-09 $40.08 $40.16 $39.59 $39.77 $38.05 41,855
2020-12-08 $39.98 $40.14 $39.82 $40.08 $38.35 11,170
2020-12-07 $39.88 $40.01 $39.82 $39.95 $38.23 40,446
2020-12-04 $39.72 $39.92 $39.64 $39.92 $38.20 17,841
2020-12-03 $39.69 $40.00 $39.60 $39.61 $37.90 17,116
2020-12-02 $39.57 $39.70 $39.51 $39.66 $37.95 11,999
2020-12-01 $39.61 $39.81 $39.48 $39.68 $37.97 17,537
2020-11-30 $39.19 $39.22 $38.89 $39.22 $37.53 12,160
2020-11-27 $39.22 $39.32 $39.14 $39.21 $37.52 8,778
2020-11-25 $39.10 $39.17 $39.05 $39.11 $37.43 13,595
2020-11-24 $38.98 $39.18 $38.93 $39.16 $37.47 21,884
2020-11-23 $38.70 $38.91 $38.33 $38.64 $36.97 23,969
2020-11-20 $38.80 $38.80 $38.50 $38.51 $36.85 17,922
2020-11-19 $38.42 $38.80 $38.42 $38.79 $37.12 12,656
2020-11-18 $39.04 $39.16 $38.64 $38.64 $36.97 10,533
2020-11-17 $38.95 $39.21 $38.94 $39.01 $37.33 16,929
2020-11-16 $39.05 $39.17 $38.95 $39.11 $37.42 17,504
2020-11-13 $38.48 $38.85 $38.44 $38.78 $37.11 8,611
2020-11-12 $38.55 $38.55 $37.77 $38.24 $36.59 28,226
2020-11-11 $38.38 $38.60 $38.23 $38.54 $36.88 30,655
2020-11-10 $38.60 $38.60 $37.82 $38.14 $36.49 29,151
2020-11-09 $39.67 $39.67 $38.07 $38.07 $36.43 34,145
2020-11-06 $37.72 $37.99 $37.62 $37.82 $36.19 33,137
2020-11-05 $37.75 $37.95 $37.61 $37.77 $36.14 87,872
2020-11-04 $36.93 $37.56 $36.90 $37.07 $35.47 12,158
2020-11-03 $35.66 $36.62 $35.66 $36.42 $34.85 31,227
2020-11-02 $35.26 $35.91 $35.26 $35.70 $34.16 23,622
2020-10-30 $35.54 $35.55 $34.86 $35.16 $33.64 82,392
2020-10-29 $35.37 $36.04 $35.35 $35.81 $34.27 14,803
2020-10-28 $35.99 $36.05 $35.24 $35.38 $33.85 46,438
2020-10-27 $36.81 $36.86 $36.67 $36.67 $35.09 45,804
2020-10-26 $37.14 $37.14 $36.42 $36.73 $35.15 8,318
2020-10-23 $37.54 $37.54 $37.33 $37.49 $35.87 6,559
2020-10-22 $37.38 $37.45 $37.08 $37.42 $35.81 12,841
2020-10-21 $37.43 $37.60 $37.33 $37.33 $35.72 10,572
2020-10-20 $37.46 $38.13 $37.37 $37.47 $35.86 21,947
2020-10-19 $38.24 $38.24 $37.22 $37.26 $35.65 27,597
2020-10-16 $38.20 $38.24 $37.85 $37.90 $36.26 5,948
2020-10-15 $37.51 $37.93 $37.51 $37.88 $36.25 8,275
2020-10-14 $38.17 $38.21 $37.85 $37.91 $36.27 4,411
2020-10-13 $38.22 $38.26 $38.06 $38.13 $36.49 6,955
2020-10-12 $38.10 $38.50 $38.00 $38.34 $36.69 13,135
2020-10-09 $37.56 $37.79 $37.53 $37.72 $36.09 27,657
2020-10-08 $37.38 $37.38 $37.20 $37.33 $35.72 13,364
2020-10-07 $36.53 $37.43 $36.53 $37.12 $35.52 44,052
2020-10-06 $37.01 $37.09 $36.35 $36.47 $34.90 66,192
2020-10-05 $36.78 $36.93 $36.72 $36.93 $35.34 3,938
2020-10-02 $36.17 $36.48 $36.12 $36.34 $34.77 11,456
2020-10-01 $36.69 $36.80 $36.66 $36.79 $35.20 18,477
2020-09-30 $36.67 $36.82 $36.19 $36.53 $34.95 23,179
2020-09-29 $36.44 $36.45 $36.19 $36.24 $34.68 25,006
2020-09-28 $36.29 $36.48 $36.27 $36.40 $34.83 4,959
2020-09-25 $35.25 $35.87 $35.24 $35.82 $34.27 13,926
2020-09-24 $34.86 $35.60 $34.83 $35.22 $33.70 53,848
2020-09-23 $36.01 $36.04 $35.05 $35.05 $33.54 21,541
2020-09-22 $35.48 $35.95 $35.40 $35.89 $34.34 21,581
2020-09-21 $37.18 $37.18 $34.89 $35.45 $33.85 12,883
2020-09-18 $36.19 $36.19 $35.50 $35.76 $34.15 14,022
2020-09-17 $35.83 $36.42 $35.83 $36.21 $34.57 17,428
2020-09-16 $36.94 $36.94 $36.50 $36.50 $34.85 8,048
2020-09-15 $36.90 $36.91 $36.60 $36.74 $35.08 24,442
2020-09-14 $36.60 $36.63 $36.46 $36.56 $34.91 11,007
2020-09-11 $36.25 $36.39 $35.69 $36.03 $34.40 14,774
2020-09-10 $36.85 $36.94 $35.88 $36.05 $34.42 29,268
2020-09-09 $36.29 $36.87 $36.28 $36.63 $34.98 61,654
2020-09-08 $37.97 $37.97 $35.78 $35.80 $34.18 20,908
2020-09-04 $38.21 $38.21 $35.85 $36.91 $35.24 41,528
2020-09-03 $38.52 $38.52 $37.02 $37.22 $35.54 19,815
2020-09-02 $38.59 $38.82 $38.32 $38.81 $37.06 25,059
2020-09-01 $37.96 $38.57 $37.85 $38.25 $36.52 27,391
2020-08-31 $37.85 $37.98 $37.65 $37.89 $36.18 12,249
2020-08-28 $37.86 $37.86 $37.61 $37.85 $36.14 28,004
2020-08-27 $37.61 $37.76 $37.39 $37.60 $35.90 34,647
2020-08-26 $37.21 $37.55 $37.21 $37.52 $35.83 5,939
2020-08-25 $36.91 $37.09 $36.86 $37.09 $35.42 14,432
2020-08-24 $36.67 $36.93 $36.52 $36.93 $35.26 45,972
2020-08-21 $36.31 $36.82 $36.31 $36.60 $34.95 16,458
2020-08-20 $36.04 $36.36 $36.04 $36.34 $34.70 10,317
2020-08-19 $36.31 $36.37 $36.12 $36.14 $34.51 6,594
2020-08-18 $36.20 $36.35 $36.03 $36.27 $34.63 18,929
2020-08-17 $36.06 $36.16 $36.03 $36.16 $34.53 6,977
2020-08-14 $35.82 $35.90 $35.79 $35.84 $34.22 9,829
2020-08-13 $35.81 $36.07 $35.81 $35.85 $34.23 39,530
2020-08-12 $35.73 $35.97 $35.68 $35.85 $34.23 11,904
2020-08-11 $35.63 $36.00 $35.26 $35.26 $33.67 11,019
2020-08-10 $35.37 $35.62 $35.31 $35.54 $33.94 33,591
2020-08-07 $35.49 $35.62 $35.29 $35.43 $33.83 17,857
2020-08-06 $35.24 $35.50 $35.22 $35.49 $33.89 12,001
2020-08-05 $35.18 $35.53 $35.12 $35.23 $33.64 15,510
2020-08-04 $34.90 $35.00 $34.69 $34.99 $33.41 11,414
2020-08-03 $34.76 $35.00 $34.76 $34.91 $33.33 11,732
2020-07-31 $34.45 $34.55 $33.99 $34.55 $32.99 28,785
2020-07-30 $34.34 $34.34 $33.84 $34.24 $32.69 6,721
2020-07-29 $34.11 $34.35 $33.99 $34.30 $32.75 10,042
2020-07-28 $34.03 $34.31 $33.86 $33.93 $32.40 14,355
2020-07-27 $33.97 $34.20 $33.97 $34.14 $32.60 22,644
2020-07-24 $33.87 $34.26 $33.70 $33.86 $32.33 27,917
2020-07-23 $34.55 $34.63 $34.01 $34.10 $32.56 22,090
2020-07-22 $34.41 $34.61 $34.30 $34.54 $32.98 14,587
2020-07-21 $34.60 $34.60 $34.28 $34.28 $32.73 7,823
2020-07-20 $33.97 $34.43 $33.91 $34.32 $32.77 13,943
2020-07-17 $33.97 $34.08 $33.76 $33.97 $32.44 7,265
2020-07-16 $33.79 $34.03 $33.76 $33.85 $32.32 12,002
2020-07-15 $34.09 $34.09 $33.91 $34.02 $32.48 9,119
2020-07-14 $33.38 $33.73 $33.01 $33.70 $32.18 6,268
2020-07-13 $33.90 $34.20 $33.31 $33.31 $31.81 10,099
2020-07-10 $33.45 $33.67 $33.36 $33.67 $32.15 13,000
2020-07-09 $33.75 $33.75 $33.02 $33.34 $31.83 13,400
2020-07-08 $33.71 $33.71 $33.34 $33.52 $32.01 6,400
2020-07-07 $33.70 $33.73 $33.22 $33.22 $31.72 27,750
2020-07-06 $33.64 $33.88 $33.48 $33.59 $32.07 8,890
2020-07-02 $33.42 $33.50 $33.06 $33.08 $31.58 24,461
2020-07-01 $32.97 $33.33 $32.88 $32.96 $31.47 22,662
2020-06-30 $32.31 $32.90 $32.26 $32.90 $31.41 21,821
2020-06-29 $32.10 $32.70 $31.82 $32.26 $30.80 47,885
2020-06-26 $32.70 $32.90 $31.95 $31.95 $30.51 42,638
2020-06-25 $32.43 $32.74 $32.23 $32.74 $31.26 20,161
2020-06-24 $33.00 $33.00 $32.27 $32.47 $31.00 8,422
2020-06-23 $35.53 $35.53 $33.28 $33.59 $32.07 47,651
2020-06-22 $32.58 $33.41 $32.58 $33.25 $31.61 15,256
2020-06-19 $35.26 $35.26 $32.89 $33.07 $31.43 20,382
2020-06-18 $32.98 $33.14 $32.85 $33.11 $31.47 42,666
2020-06-17 $33.41 $33.43 $33.03 $33.08 $31.44 22,046
2020-06-16 $33.37 $33.98 $32.96 $33.08 $31.44 27,803
2020-06-15 $31.86 $32.67 $31.65 $32.50 $30.90 27,398
2020-06-12 $32.43 $32.72 $31.73 $32.33 $30.73 43,764
2020-06-11 $33.10 $33.10 $31.88 $31.88 $30.30 4,899
2020-06-10 $34.10 $34.16 $33.89 $33.95 $32.27 26,393
2020-06-09 $33.84 $34.14 $31.63 $34.01 $32.33 19,577
2020-06-08 $36.82 $36.82 $33.98 $34.22 $32.53 8,775
2020-06-05 $33.75 $34.03 $33.69 $33.91 $32.24 44,184
2020-06-04 $33.15 $33.17 $32.76 $32.95 $31.32 8,320
2020-06-03 $33.01 $33.15 $32.87 $33.07 $31.43 24,569
2020-06-02 $32.62 $32.69 $32.39 $32.63 $31.02 41,340
2020-06-01 $32.40 $32.58 $32.20 $32.43 $30.83 45,200
2020-05-29 $32.11 $32.70 $32.06 $32.33 $30.73 31,468
2020-05-28 $32.34 $32.86 $32.14 $32.22 $30.62 29,196
2020-05-27 $31.83 $32.18 $31.61 $32.18 $30.59 11,584
2020-05-26 $32.01 $32.01 $31.69 $31.69 $30.12 7,141
2020-05-22 $31.25 $31.52 $31.17 $31.36 $29.81 11,989
2020-05-21 $31.59 $31.59 $31.29 $31.29 $29.74 6,354
2020-05-20 $31.49 $31.68 $31.48 $31.59 $30.02 20,745
2020-05-19 $31.36 $31.56 $31.14 $31.16 $29.62 26,843
2020-05-18 $31.31 $31.61 $31.29 $31.45 $29.90 8,379
2020-05-15 $30.40 $30.68 $30.20 $30.55 $29.04 6,749
2020-05-14 $29.71 $30.48 $29.71 $30.42 $28.92 16,554
2020-05-13 $30.54 $30.68 $29.88 $30.09 $28.60 33,629
2020-05-12 $31.32 $31.33 $30.61 $30.61 $29.10 13,764
2020-05-11 $30.88 $31.36 $30.88 $31.25 $29.70 4,355
2020-05-08 $31.04 $31.16 $31.01 $31.14 $29.60 8,834
2020-05-07 $30.61 $30.95 $30.61 $30.69 $29.17 8,390
2020-05-06 $30.91 $30.91 $30.45 $30.45 $28.95 7,872
2020-05-05 $30.70 $30.99 $30.59 $30.63 $29.12 10,994
2020-05-04 $30.09 $30.36 $30.09 $30.31 $28.81 10,217
2020-05-01 $30.59 $30.61 $30.21 $30.21 $28.71 27,442
2020-04-30 $31.04 $31.23 $30.90 $31.09 $29.55 8,565
2020-04-29 $31.25 $31.57 $31.15 $31.36 $29.81 12,184
2020-04-28 $31.47 $31.47 $30.73 $30.73 $29.21 11,938
2020-04-27 $30.80 $31.07 $30.71 $30.99 $29.45 5,484
2020-04-24 $30.24 $30.44 $30.03 $30.44 $28.94 10,610
2020-04-23 $30.24 $30.48 $30.03 $30.26 $28.76 10,549
2020-04-22 $29.96 $30.18 $29.87 $30.13 $28.64 8,449
2020-04-21 $29.97 $29.97 $29.46 $29.52 $28.06 8,329
2020-04-20 $30.59 $30.93 $30.51 $30.52 $29.01 3,715
2020-04-17 $30.80 $31.00 $30.48 $30.88 $29.35 12,315
2020-04-16 $30.15 $30.21 $29.89 $30.19 $28.70 12,250
2020-04-15 $30.00 $30.37 $29.72 $29.93 $28.45 10,826
2020-04-14 $30.31 $30.62 $30.29 $30.59 $29.08 9,193
2020-04-13 $30.09 $30.09 $29.42 $29.72 $28.25 13,400
2020-04-09 $30.02 $30.44 $29.94 $30.16 $28.67 21,578
2020-04-08 $28.94 $29.69 $28.94 $29.69 $28.22 8,933
2020-04-07 $29.89 $29.89 $28.73 $28.74 $27.32 71,191
2020-04-06 $28.24 $28.88 $28.01 $28.88 $27.46 7,429
2020-04-03 $27.40 $27.47 $26.63 $26.93 $25.60 11,701
2020-04-02 $26.75 $27.27 $26.66 $27.27 $25.92 27,817
2020-04-01 $27.17 $27.72 $26.53 $26.72 $25.39 9,450
2020-03-31 $28.17 $28.62 $27.75 $27.92 $26.54 17,512
2020-03-30 $27.59 $28.41 $27.59 $28.41 $27.01 4,938
2020-03-27 $27.30 $28.00 $27.21 $27.40 $26.05 18,469
2020-03-26 $26.87 $28.35 $26.87 $28.34 $26.94 32,794
2020-03-25 $26.67 $27.64 $25.80 $26.68 $25.36 8,309
2020-03-24 $25.56 $26.37 $25.30 $26.35 $25.05 19,591
2020-03-23 $25.30 $25.30 $23.83 $24.23 $22.92 29,052
2020-03-20 $26.38 $26.43 $24.90 $25.01 $23.66 11,908
2020-03-19 $27.98 $27.98 $25.62 $26.12 $24.71 11,836
2020-03-18 $25.50 $26.60 $24.91 $26.18 $24.77 29,299
2020-03-17 $26.16 $27.44 $26.16 $27.31 $25.84 43,599
2020-03-16 $27.36 $27.68 $25.69 $25.69 $24.30 34,780
2020-03-13 $27.97 $29.42 $27.31 $29.42 $27.83 13,247
2020-03-12 $27.19 $28.32 $26.86 $26.86 $25.41 29,188
2020-03-11 $29.99 $30.04 $29.34 $29.44 $27.85 8,420
2020-03-10 $30.33 $30.76 $29.39 $30.76 $29.10 64,153
2020-03-09 $28.82 $30.24 $28.22 $29.44 $27.85 20,748
2020-03-06 $31.66 $31.68 $30.91 $31.68 $29.97 12,245
2020-03-05 $32.42 $32.85 $31.96 $32.23 $30.49 9,354
2020-03-04 $32.57 $33.30 $32.47 $33.30 $31.51 11,238
2020-03-03 $33.13 $33.31 $31.66 $31.90 $30.18 19,676
2020-03-02 $31.68 $32.92 $31.38 $32.92 $31.15 30,086
2020-02-28 $30.49 $31.42 $30.40 $31.37 $29.68 16,279
2020-02-27 $32.40 $32.86 $31.79 $31.79 $30.08 18,403
2020-02-26 $33.35 $33.78 $33.15 $33.15 $31.36 234,661
2020-02-25 $34.29 $34.39 $33.08 $33.13 $31.35 20,023
2020-02-24 $34.45 $34.59 $34.22 $34.27 $32.42 14,852
2020-02-21 $35.48 $35.76 $35.38 $35.50 $33.58 24,717
2020-02-20 $36.10 $36.11 $35.67 $35.92 $33.98 43,757
2020-02-19 $36.04 $36.16 $36.04 $36.13 $34.18 22,624
2020-02-18 $35.87 $35.87 $35.68 $35.81 $33.88 14,937
2020-02-14 $35.84 $36.01 $35.84 $36.01 $34.06 9,311
2020-02-13 $35.73 $36.03 $35.68 $35.89 $33.95 12,469
2020-02-12 $35.96 $36.02 $35.91 $36.00 $34.06 14,493
2020-02-11 $35.97 $36.00 $35.82 $35.84 $33.91 23,298
2020-02-10 $35.58 $35.72 $35.55 $35.72 $33.80 12,840
2020-02-07 $35.53 $35.58 $35.44 $35.44 $33.53 9,703
2020-02-06 $35.63 $35.70 $35.60 $35.68 $33.75 16,197
2020-02-05 $35.47 $35.59 $35.35 $35.51 $33.60 16,102
2020-02-04 $34.91 $35.58 $34.91 $35.10 $33.21 77,016
2020-02-03 $34.70 $34.81 $34.47 $34.51 $32.65 81,974
2020-01-31 $34.76 $34.81 $34.17 $34.26 $32.41 12,420
2020-01-30 $34.59 $34.97 $34.59 $34.97 $33.08 6,417
2020-01-29 $34.80 $35.02 $34.79 $34.79 $32.91 12,658
2020-01-28 $34.86 $34.93 $34.82 $34.85 $32.97 3,496
2020-01-27 $34.45 $34.77 $34.40 $34.42 $32.56 11,661
2020-01-24 $35.28 $35.28 $34.86 $34.97 $33.08 12,482
2020-01-23 $35.16 $35.30 $35.15 $35.25 $33.35 11,424
2020-01-22 $35.40 $35.65 $35.28 $35.28 $33.38 6,130
2020-01-21 $35.24 $35.35 $35.21 $35.23 $33.33 16,196
2020-01-17 $35.19 $35.23 $35.15 $35.23 $33.33 16,187
2020-01-16 $34.98 $35.16 $34.96 $35.08 $33.19 9,518
2020-01-15 $34.89 $34.90 $34.73 $34.75 $32.88 14,022
2020-01-14 $34.77 $35.24 $34.68 $34.69 $32.82 9,691
2020-01-13 $34.63 $34.82 $34.60 $34.79 $32.92 10,855
2020-01-10 $34.67 $34.70 $34.50 $34.52 $32.66 5,884
2020-01-09 $34.53 $34.64 $34.53 $34.62 $32.75 22,035
2020-01-08 $34.22 $34.50 $34.22 $34.35 $32.50 5,619
2020-01-07 $34.08 $34.21 $34.05 $34.11 $32.27 27,463
2020-01-06 $33.95 $34.18 $33.95 $34.17 $32.33 17,128
2020-01-03 $34.08 $34.21 $34.06 $34.08 $32.24 10,309
2020-01-02 $34.17 $34.37 $34.15 $34.34 $32.49 14,875
2019-12-31 $33.92 $34.20 $33.82 $34.10 $32.26 19,679
2019-12-30 $34.06 $34.06 $33.92 $34.02 $32.19 9,207
2019-12-27 $34.23 $34.24 $34.08 $34.15 $32.31 9,715
2019-12-26 $34.13 $34.31 $34.10 $34.15 $32.31 5,958
2019-12-24 $34.00 $34.17 $33.96 $34.03 $32.19 13,438
2019-12-23 $34.51 $35.46 $33.97 $34.14 $32.19 28,976
2019-12-20 $34.08 $34.14 $34.08 $34.13 $32.18 19,761
2019-12-19 $33.80 $34.13 $33.75 $34.07 $32.12 15,587
2019-12-18 $34.12 $34.12 $33.73 $33.74 $31.81 11,082
2019-12-17 $33.75 $34.07 $33.73 $33.79 $31.86 18,626
2019-12-16 $34.03 $34.03 $33.76 $33.76 $31.83 7,929
2019-12-13 $33.38 $33.54 $33.32 $33.47 $31.55 16,910
2019-12-12 $33.48 $33.85 $33.19 $33.43 $31.52 8,638
2019-12-11 $33.03 $33.09 $33.01 $33.05 $31.16 6,402
2019-12-10 $33.01 $33.07 $32.90 $32.93 $31.05 6,697
2019-12-09 $33.16 $33.21 $33.01 $33.01 $31.12 9,696
2019-12-06 $33.08 $33.19 $33.04 $33.11 $31.22 12,392
2019-12-05 $32.87 $32.88 $32.69 $32.87 $30.99 20,952
2019-12-04 $32.74 $32.94 $32.74 $32.80 $30.92 13,985
2019-12-03 $32.40 $32.59 $32.33 $32.57 $30.71 7,257
2019-12-02 $32.68 $32.84 $32.67 $32.75 $30.88 16,909
2019-11-29 $33.13 $33.13 $33.01 $33.05 $31.16 14,145
2019-11-27 $33.04 $33.14 $33.02 $33.14 $31.25 3,007
2019-11-26 $32.90 $33.02 $32.90 $33.00 $31.12 5,504
2019-11-25 $32.87 $32.93 $32.87 $32.91 $31.03 14,465
2019-11-22 $32.61 $32.63 $32.51 $32.59 $30.73 26,292
2019-11-21 $32.67 $32.67 $32.51 $32.59 $30.73 7,301
2019-11-20 $32.73 $32.76 $32.50 $32.63 $30.76 9,449
2019-11-19 $32.72 $32.84 $32.70 $32.79 $30.92 13,226
2019-11-18 $32.64 $32.70 $32.55 $32.66 $30.79 27,106
2019-11-15 $32.41 $32.62 $32.41 $32.60 $30.74 6,710
2019-11-14 $32.22 $32.25 $32.12 $32.25 $30.41 11,167
2019-11-13 $32.22 $32.25 $32.16 $32.22 $30.38 24,817
2019-11-12 $32.25 $32.31 $32.17 $32.17 $30.33 2,923
2019-11-11 $32.10 $32.16 $32.10 $32.13 $30.29 2,905
2019-11-08 $31.96 $32.14 $31.96 $32.14 $30.30 8,215
2019-11-07 $32.11 $32.17 $32.02 $32.02 $30.19 6,882
2019-11-06 $32.02 $32.02 $31.89 $31.94 $30.11 7,483
2019-11-05 $32.02 $32.03 $31.91 $31.95 $30.12 6,749
2019-11-04 $33.43 $33.43 $32.07 $32.09 $30.25 9,584
2019-11-01 $32.05 $32.05 $31.93 $32.00 $30.17 11,569
2019-10-31 $31.78 $31.82 $31.69 $31.78 $29.96 13,259
2019-10-30 $31.70 $31.87 $31.68 $31.85 $30.03 6,845
2019-10-29 $31.75 $31.84 $31.69 $31.69 $29.88 2,082
2019-10-28 $31.69 $31.80 $31.69 $31.76 $29.95 11,056
2019-10-25 $31.44 $31.59 $31.44 $31.55 $29.75 7,998
2019-10-24 $31.33 $31.44 $31.33 $31.40 $29.61 6,555
2019-10-23 $31.32 $31.36 $31.26 $31.34 $29.54 20,527
2019-10-22 $31.52 $31.52 $31.25 $31.25 $29.47 267,761
2019-10-21 $31.46 $31.48 $31.33 $31.46 $29.66 16,740
2019-10-18 $31.28 $31.34 $31.20 $31.20 $29.42 4,955
2019-10-17 $31.53 $31.53 $31.38 $31.42 $29.63 5,331
2019-10-16 $31.30 $31.33 $31.28 $31.32 $29.53 27,562
2019-10-15 $31.35 $31.55 $31.35 $31.41 $29.62 16,259
2019-10-14 $31.08 $31.11 $31.05 $31.07 $29.29 12,531
2019-10-11 $31.22 $31.29 $31.09 $31.09 $29.31 7,657
2019-10-10 $30.84 $30.84 $30.71 $30.78 $29.02 4,943
2019-10-09 $30.71 $30.72 $30.54 $30.62 $28.87 11,642
2019-10-08 $30.39 $30.58 $30.35 $30.35 $28.61 24,924
2019-10-07 $30.86 $31.02 $30.85 $30.85 $29.09 6,314
2019-10-04 $30.75 $30.95 $30.64 $30.95 $29.18 4,988
2019-10-03 $30.08 $30.47 $30.08 $30.47 $28.73 3,326
2019-10-02 $30.53 $30.53 $30.05 $30.20 $28.48 4,876
2019-10-01 $30.99 $30.99 $30.71 $30.73 $28.97 4,788
2019-09-30 $31.10 $31.23 $31.06 $31.12 $29.34 13,049
2019-09-27 $32.01 $32.01 $30.82 $30.94 $29.17 9,483
2019-09-26 $31.16 $31.24 $31.14 $31.14 $29.36 4,554
2019-09-25 $30.94 $31.21 $30.92 $31.21 $29.42 1,112
2019-09-24 $31.39 $31.39 $30.94 $31.00 $29.23 4,687
2019-09-23 $31.31 $31.43 $31.31 $31.37 $29.49 5,047
2019-09-20 $31.65 $32.26 $31.45 $31.46 $29.58 4,320
2019-09-19 $31.68 $31.68 $31.55 $31.55 $29.66 8,745
2019-09-18 $31.44 $31.53 $31.29 $31.53 $29.64 8,496
2019-09-17 $31.42 $31.54 $31.40 $31.52 $29.63 6,799
2019-09-16 $31.38 $31.53 $31.37 $31.42 $29.54 11,847
2019-09-13 $31.58 $31.61 $31.46 $31.46 $29.57 12,461
2019-09-12 $31.54 $31.69 $31.54 $31.58 $29.69 7,654
2019-09-11 $31.38 $31.45 $31.36 $31.44 $29.55 7,797
2019-09-10 $30.98 $31.17 $30.97 $31.17 $29.31 2,452
2019-09-09 $31.33 $31.33 $31.26 $31.27 $29.40 2,237
2019-09-06 $31.53 $31.53 $31.42 $31.42 $29.53 5,769
2019-09-05 $31.46 $31.51 $31.41 $31.44 $29.56 5,774
2019-09-04 $30.99 $31.02 $30.91 $31.02 $29.16 1,639
2019-09-03 $30.69 $30.72 $30.60 $30.70 $28.86 8,610
2019-08-30 $30.97 $30.98 $30.83 $30.91 $29.05 9,094
2019-08-29 $30.81 $30.91 $30.78 $30.85 $29.00 10,027
2019-08-28 $30.34 $30.48 $30.33 $30.43 $28.60 12,158
2019-08-27 $30.42 $30.42 $30.26 $30.31 $28.50 16,055
2019-08-26 $30.19 $30.36 $30.18 $30.34 $28.52 4,218
2019-08-23 $30.81 $30.81 $29.96 $29.96 $28.17 20,040
2019-08-22 $30.97 $30.98 $30.69 $30.88 $29.02 13,952
2019-08-21 $30.90 $31.89 $30.80 $30.87 $29.02 18,721
2019-08-20 $30.74 $30.85 $30.63 $30.63 $28.80 4,305
2019-08-19 $30.78 $30.88 $30.78 $30.85 $29.00 7,968
2019-08-16 $30.30 $30.58 $30.30 $30.50 $28.67 8,381
2019-08-15 $29.96 $30.07 $29.83 $30.06 $28.25 8,220
2019-08-14 $30.42 $30.43 $29.95 $30.02 $28.22 73,313
2019-08-13 $30.34 $31.01 $30.34 $30.78 $28.93 11,169
2019-08-12 $31.19 $31.19 $30.25 $30.37 $28.55 49,400
2019-08-09 $30.48 $30.76 $30.38 $30.65 $28.81 6,373
2019-08-08 $30.68 $30.83 $30.68 $30.79 $28.94 4,087
2019-08-07 $29.92 $30.42 $29.90 $30.30 $28.48 9,110
2019-08-06 $30.00 $30.19 $29.93 $30.18 $28.37 4,623
2019-08-05 $30.09 $30.09 $29.63 $29.79 $28.00 4,228
2019-08-02 $30.54 $30.63 $30.49 $30.63 $28.80 2,923
2019-08-01 $31.32 $31.38 $30.78 $30.81 $28.96 6,880
2019-07-31 $31.34 $31.40 $31.00 $31.01 $29.15 3,950
2019-07-30 $31.17 $31.43 $31.17 $31.29 $29.41 10,308
2019-07-29 $31.19 $31.45 $31.19 $31.31 $29.43 26,235
2019-07-26 $31.25 $31.42 $31.22 $31.31 $29.44 85,558
2019-07-25 $31.23 $32.15 $31.20 $31.21 $29.34 70,093
2019-07-24 $31.37 $31.37 $31.29 $31.36 $29.48 5,117
2019-07-23 $31.10 $31.28 $31.10 $31.26 $29.38 11,611
2019-07-22 $31.10 $31.10 $31.00 $31.04 $29.18 4,580
2019-07-19 $31.16 $31.16 $30.95 $30.95 $29.09 2,112
2019-07-18 $30.89 $31.29 $30.89 $31.11 $29.24 11,438
2019-07-17 $31.34 $31.34 $31.01 $31.01 $29.15 9,365
2019-07-16 $31.21 $31.28 $31.21 $31.21 $29.34 5,302
2019-07-15 $31.29 $31.30 $31.26 $31.29 $29.42 6,751
2019-07-12 $31.23 $32.29 $31.16 $31.36 $29.48 7,954
2019-07-11 $31.17 $31.19 $31.11 $31.17 $29.30 6,001
2019-07-10 $31.15 $31.16 $31.15 $31.15 $29.29 4,939
2019-07-09 $30.96 $31.06 $30.96 $31.06 $29.19 5,256
2019-07-08 $31.02 $31.31 $30.96 $31.03 $29.17 17,653
2019-07-05 $31.08 $31.23 $31.05 $31.15 $29.28 2,282
2019-07-03 $31.24 $31.33 $31.22 $31.33 $29.45 4,553
2019-07-02 $30.93 $31.05 $30.92 $31.04 $29.18 4,825
2019-07-01 $31.00 $31.00 $30.84 $30.93 $29.08 7,096
2019-06-28 $30.77 $30.77 $30.68 $30.73 $28.88 3,674
2019-06-27 $31.22 $31.22 $30.59 $30.65 $28.81 1,851
2019-06-26 $30.49 $30.60 $30.49 $30.53 $28.70 2,957
2019-06-25 $30.84 $30.89 $30.63 $30.63 $28.80 1,816
2019-06-24 $31.07 $31.10 $31.02 $31.02 $29.06 2,960
2019-06-21 $31.13 $31.13 $30.47 $31.06 $29.09 6,442
2019-06-20 $31.22 $31.22 $31.13 $31.18 $29.20 6,735
2019-06-19 $31.30 $31.30 $30.69 $30.85 $28.90 12,308
2019-06-18 $30.66 $30.78 $30.66 $30.67 $28.73 9,167
2019-06-17 $30.38 $30.40 $30.36 $30.36 $28.44 644
2019-06-14 $30.36 $30.38 $30.26 $30.33 $28.41 1,873
2019-06-13 $30.35 $30.41 $30.32 $30.37 $28.45 4,928
2019-06-12 $30.28 $30.36 $30.28 $30.34 $28.42 2,964
2019-06-11 $30.30 $30.34 $30.24 $30.32 $28.40 9,050
2019-06-10 $30.50 $30.58 $30.38 $30.38 $28.45 7,323
2019-06-07 $30.20 $30.33 $30.20 $30.23 $28.32 4,486
2019-06-06 $29.67 $29.92 $29.67 $29.82 $27.93 5,298
2019-06-05 $29.61 $29.75 $29.50 $29.66 $27.78 22,792
2019-06-04 $29.01 $29.34 $29.01 $29.34 $27.48 15,847
2019-06-03 $28.67 $28.74 $28.58 $28.68 $26.86 3,441
2019-05-31 $28.99 $28.99 $28.84 $28.84 $27.01 4,024
2019-05-30 $29.21 $29.21 $29.12 $29.17 $27.32 4,491
2019-05-29 $28.97 $29.05 $28.92 $29.03 $27.19 2,378
2019-05-28 $29.60 $29.65 $29.27 $29.27 $27.41 8,642
2019-05-24 $29.63 $29.63 $29.49 $29.49 $27.62 1,915
2019-05-23 $29.51 $29.51 $29.29 $29.43 $27.56 2,835
2019-05-22 $29.80 $29.89 $29.74 $29.81 $27.92 18,494
2019-05-21 $30.08 $30.08 $29.86 $29.86 $27.97 6,352
2019-05-20 $29.67 $29.67 $29.54 $29.58 $27.70 4,221
2019-05-17 $29.77 $30.01 $29.77 $29.84 $27.94 17,816
2019-05-16 $29.88 $30.14 $29.88 $29.99 $28.09 8,194
2019-05-15 $29.66 $29.81 $29.65 $29.76 $27.87 8,525
2019-05-14 $29.47 $29.72 $29.40 $29.60 $27.72 201,441
2019-05-13 $29.30 $29.54 $29.19 $29.27 $27.41 114,822
2019-05-10 $30.08 $30.08 $30.08 $30.08 $28.17 0
2019-05-09 $30.07 $30.07 $30.07 $30.07 $28.17 0
2019-05-08 $30.19 $30.19 $30.19 $30.19 $28.27 1
2019-05-07 $30.27 $30.27 $30.08 $30.18 $28.26 900
2019-05-06 $30.76 $30.76 $30.76 $30.76 $28.81 15
2019-05-03 $30.87 $30.87 $30.87 $30.87 $28.91 334
2019-05-02 $30.57 $30.58 $30.54 $30.55 $28.61 2,616
2019-05-01 $30.89 $31.03 $30.61 $30.61 $28.67 9,141
2019-04-30 $30.76 $30.76 $30.76 $30.76 $28.81 60
2019-04-29 $30.82 $30.82 $30.76 $30.76 $28.81 2,016
2019-04-26 $30.64 $30.72 $30.64 $30.72 $28.77 1,100
2019-04-25 $30.66 $30.75 $30.62 $30.63 $28.69 4,923
2019-04-24 $30.61 $30.61 $30.61 $30.61 $28.66 0
2019-04-23 $30.63 $30.63 $30.63 $30.63 $28.69 0
2019-04-22 $30.23 $30.25 $30.21 $30.25 $28.33 2,430
2019-04-18 $30.10 $30.24 $30.10 $30.24 $28.32 1,202
2019-04-17 $30.16 $30.16 $30.16 $30.16 $28.24 39
2019-04-16 $30.31 $30.31 $30.31 $30.31 $28.38 34
2019-04-15 $30.37 $30.43 $30.32 $30.42 $28.49 1,752
2019-04-12 $30.36 $30.38 $30.36 $30.38 $28.45 1,280
2019-04-11 $30.25 $30.29 $30.25 $30.29 $28.37 169
2019-04-10 $30.34 $30.34 $30.34 $30.34 $28.41 0
2019-04-09 $30.22 $30.22 $30.22 $30.22 $28.30 39
2019-04-08 $30.42 $30.42 $30.42 $30.42 $28.49 302
2019-04-05 $30.35 $30.50 $30.35 $30.38 $28.46 1,122
2019-04-04 $30.22 $30.22 $30.22 $30.22 $28.30 0
2019-04-03 $30.25 $30.25 $30.18 $30.18 $28.27 401

SPDR SSGA U.S. Sector Rotation ETF (XLSR) News Headlines

Recent SPDR SSGA U.S. Sector Rotation ETF (XLSR) News
Similar Companies to SPDR SSGA U.S. Sector Rotation ETF (XLSR) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.