SPDR Bloomberg International Treasury Bond ETF (BWX) Exchange: NYSE ARCA

Data as of May 2, 2025

$22.72 ($0.29) 1.29%

SPDR Bloomberg International Treasury Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg International Treasury Bond ETF.
Daily Information Data
Date May 2, 2025
Open $22.74
Previous Close $22.72
High $22.80
Low $22.62
Adjusted Open $22.74
Previous Adjusted Close $22.72
Adjusted High $22.80
Adjusted Low $22.62

About SPDR Bloomberg International Treasury Bond ETF (BWX)

In seeking to track the performance of the Bloomberg Barclays Global Treasury ex-US Capped Index (the "Index"), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. ("SSGA FM" or the "Adviser"), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.   Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). The Fund may also enter into forward currency exchange contracts for hedging and/or investment purposes. Futures contracts may be used by the Fund in seeking performance that corresponds to its Index and in managing cash flows.   The Index is designed to track the fixed-rate local currency sovereign debt of investment grade countries outside the United States. The Index includes government bonds issued by investment grade countries outside the United States, in local currencies, that have a remaining maturity of one year or more and are rated investment grade (Baa3/BBB-/BBB- or higher using the middle rating of Moody's Investors Service, Inc., Standard & Poor's Financial Services, LLC and Fitch Inc., respectively). Each of the component securities in the Index is a constituent of the Bloomberg Barclays Global Treasury ex-US Index. In addition, the securities in the Index must be fixed-rate and have certain minimum amounts outstanding, depending upon the currency in which the bonds are denominated. The Index is calculated by Bloomberg Index Services Limited using a modified "market capitalization" methodology. This design ensures that each constituent country within the Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of the Index. Component securities in each constituent country are represented in a proportion consistent with their percentage relative to the other component securities in the constituent country. As of February 29, 2020, a significant portion of the Fund comprised companies located in Europe and Japan, although this may change from time to time. As of February 29, 2020, there were approximately 1,380 securities in the Index and the modified adjusted duration of securities in the Index was approximately 8.89 years.   The Index is sponsored by Bloomberg Index Services Limited (the "Index Provider"), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Bloomberg International Treasury Bond ETF (BWX)

Date Open High Low Close Adj.Close Volume
2025-04-11 $22.74 $22.80 $22.62 $22.72 $22.72 1,422,924
2025-04-10 $22.25 $22.50 $22.25 $22.43 $22.43 408,821
2025-04-09 $22.15 $22.37 $21.91 $21.91 $21.91 2,051,249
2025-04-08 $22.03 $22.17 $22.01 $22.10 $22.10 632,047
2025-04-07 $22.27 $22.30 $22.01 $22.06 $22.06 900,849
2025-04-04 $22.50 $22.51 $22.25 $22.31 $22.31 422,128
2025-04-03 $22.50 $22.55 $22.38 $22.41 $22.41 1,127,114
2025-04-02 $21.88 $21.96 $21.87 $21.92 $21.92 192,261
2025-04-01 $21.81 $21.90 $21.81 $21.87 $21.87 282,320
2025-03-31 $21.87 $21.91 $21.80 $21.86 $21.86 1,149,176
2025-03-28 $21.80 $21.86 $21.80 $21.85 $21.85 207,433
2025-03-27 $21.73 $21.77 $21.71 $21.72 $21.72 315,902
2025-03-26 $21.75 $21.80 $21.69 $21.72 $21.72 869,681
2025-03-25 $21.80 $21.86 $21.79 $21.79 $21.79 834,331
2025-03-24 $21.91 $21.91 $21.79 $21.80 $21.80 270,541
2025-03-21 $21.93 $21.96 $21.88 $21.89 $21.89 80,298
2025-03-20 $22.00 $22.05 $21.92 $21.96 $21.96 191,264
2025-03-19 $21.94 $22.06 $21.91 $22.04 $22.04 204,042
2025-03-18 $21.93 $22.05 $21.92 $22.01 $22.01 107,211
2025-03-17 $22.01 $22.08 $22.00 $22.03 $22.03 158,272
2025-03-14 $21.92 $21.96 $21.86 $21.91 $21.91 119,247
2025-03-13 $21.86 $21.96 $21.85 $21.91 $21.91 297,375
2025-03-12 $21.88 $21.97 $21.86 $21.91 $21.91 137,495
2025-03-11 $21.96 $21.99 $21.94 $21.94 $21.94 242,343
2025-03-10 $21.94 $22.00 $21.90 $21.90 $21.90 633,898
2025-03-07 $22.05 $22.05 $21.91 $21.92 $21.92 357,080
2025-03-06 $21.93 $21.99 $21.89 $21.91 $21.91 159,134
2025-03-05 $21.93 $21.97 $21.89 $21.90 $21.90 292,751
2025-03-04 $21.84 $21.85 $21.78 $21.83 $21.83 773,679
2025-03-03 $21.61 $21.83 $21.61 $21.76 $21.76 290,217
2025-02-28 $21.70 $21.75 $21.63 $21.67 $21.64 215,832
2025-02-27 $21.71 $21.73 $21.68 $21.69 $21.66 101,146
2025-02-26 $21.84 $21.91 $21.80 $21.86 $21.83 248,267
2025-02-25 $21.85 $21.91 $21.83 $21.88 $21.85 148,159
2025-02-24 $21.78 $21.81 $21.74 $21.76 $21.73 270,678
2025-02-21 $21.71 $21.81 $21.71 $21.77 $21.74 197,264
2025-02-20 $21.63 $21.76 $21.63 $21.74 $21.71 86,794
2025-02-19 $21.57 $21.61 $21.52 $21.58 $21.55 340,116
2025-02-18 $21.68 $21.70 $21.60 $21.62 $21.59 224,088
2025-02-14 $21.71 $21.79 $21.71 $21.73 $21.70 108,644
2025-02-13 $21.50 $21.71 $21.50 $21.71 $21.68 142,893
2025-02-12 $21.37 $21.51 $21.35 $21.43 $21.40 647,048
2025-02-11 $21.54 $21.56 $21.50 $21.54 $21.51 115,245
2025-02-10 $21.60 $21.65 $21.53 $21.53 $21.50 107,472
2025-02-07 $21.64 $21.66 $21.56 $21.59 $21.56 203,555
2025-02-06 $21.64 $21.71 $21.62 $21.68 $21.65 164,854
2025-02-05 $21.66 $21.73 $21.63 $21.68 $21.65 542,342
2025-02-04 $21.42 $21.57 $21.38 $21.55 $21.52 293,311
2025-02-03 $21.34 $21.55 $21.16 $21.38 $21.35 460,994
2025-01-31 $21.47 $21.56 $21.39 $21.41 $21.34 374,982
2025-01-30 $21.52 $21.62 $21.49 $21.52 $21.45 831,946
2025-01-29 $21.44 $21.51 $21.39 $21.45 $21.38 543,289
2025-01-28 $21.50 $21.52 $21.43 $21.50 $21.43 451,331
2025-01-27 $21.62 $21.65 $21.56 $21.57 $21.50 1,233,018
2025-01-24 $21.44 $21.57 $21.44 $21.50 $21.43 311,946
2025-01-23 $21.36 $21.43 $21.32 $21.40 $21.33 342,852
2025-01-22 $21.41 $21.46 $21.38 $21.43 $21.36 139,997
2025-01-21 $21.39 $21.45 $21.33 $21.43 $21.36 847,165
2025-01-17 $21.18 $21.25 $21.14 $21.17 $21.10 475,404
2025-01-16 $21.11 $21.34 $21.10 $21.22 $21.15 2,347,962
2025-01-15 $21.17 $21.27 $21.04 $21.16 $21.09 235,686
2025-01-14 $20.96 $21.00 $20.95 $20.98 $20.91 144,468
2025-01-13 $20.93 $21.02 $20.89 $20.96 $20.89 1,339,170
2025-01-10 $21.00 $21.05 $20.93 $20.94 $20.87 348,174
2025-01-08 $21.21 $21.21 $21.09 $21.14 $21.07 219,505
2025-01-07 $21.32 $21.36 $21.22 $21.24 $21.17 243,382
2025-01-06 $21.38 $21.48 $21.30 $21.31 $21.24 1,166,891
2025-01-03 $21.32 $21.32 $21.26 $21.29 $21.22 172,866
2025-01-02 $21.38 $21.43 $21.25 $21.27 $21.20 385,839
2024-12-31 $21.44 $21.48 $21.34 $21.39 $21.32 1,190,220
2024-12-30 $21.41 $21.50 $21.41 $21.46 $21.39 716,555
2024-12-27 $21.47 $21.49 $21.40 $21.41 $21.34 797,707
2024-12-26 $21.44 $21.53 $21.43 $21.49 $21.42 450,948
2024-12-24 $21.47 $21.55 $21.45 $21.48 $21.41 220,242
2024-12-23 $21.52 $21.53 $21.44 $21.48 $21.41 347,209
2024-12-20 $21.62 $21.65 $21.53 $21.57 $21.57 343,043
2024-12-19 $21.47 $21.49 $21.39 $21.43 $21.43 589,423
2024-12-18 $21.80 $21.83 $21.51 $21.51 $21.48 298,068
2024-12-17 $21.85 $21.88 $21.82 $21.82 $21.79 286,415
2024-12-16 $21.86 $21.88 $21.79 $21.86 $21.83 1,999,319
2024-12-13 $21.89 $21.89 $21.81 $21.86 $21.83 153,460
2024-12-12 $21.96 $22.04 $21.86 $21.87 $21.84 238,001
2024-12-11 $22.09 $22.10 $21.94 $21.99 $21.96 573,704
2024-12-10 $22.14 $22.15 $22.03 $22.07 $22.04 915,777
2024-12-09 $22.22 $22.22 $22.11 $22.12 $22.09 434,633
2024-12-06 $22.27 $22.29 $22.14 $22.19 $22.16 243,622
2024-12-05 $22.15 $22.28 $22.11 $22.20 $22.17 527,437
2024-12-04 $22.11 $22.14 $22.00 $22.09 $22.06 285,986
2024-12-03 $22.14 $22.18 $22.07 $22.08 $22.05 506,951
2024-12-02 $22.20 $22.20 $21.80 $22.13 $22.10 238,587
2024-11-29 $22.14 $22.24 $22.13 $22.20 $22.14 98,095
2024-11-27 $22.03 $22.10 $21.94 $22.01 $21.95 465,434
2024-11-26 $21.84 $21.85 $21.78 $21.82 $21.76 93,970
2024-11-25 $21.90 $21.92 $21.78 $21.80 $21.74 155,169
2024-11-22 $21.61 $21.69 $21.61 $21.64 $21.64 119,991
2024-11-21 $21.71 $21.81 $21.66 $21.67 $21.67 171,067
2024-11-20 $21.67 $21.78 $21.66 $21.69 $21.69 131,496
2024-11-19 $21.84 $21.86 $21.76 $21.82 $21.82 102,349
2024-11-18 $21.70 $21.81 $21.69 $21.79 $21.79 145,553
2024-11-15 $21.67 $21.78 $21.61 $21.70 $21.70 274,748
2024-11-14 $21.62 $21.72 $21.59 $21.62 $21.62 250,168
2024-11-13 $21.83 $21.83 $21.64 $21.66 $21.66 124,380
2024-11-12 $21.80 $21.85 $21.71 $21.78 $21.78 1,480,772
2024-11-11 $21.91 $21.91 $21.86 $21.90 $21.90 98,999
2024-11-08 $22.05 $22.07 $21.96 $22.01 $22.01 488,350
2024-11-07 $22.01 $22.11 $22.00 $22.10 $22.10 193,882
2024-11-06 $21.78 $21.92 $21.78 $21.87 $21.87 226,456
2024-11-05 $22.16 $22.31 $22.16 $22.28 $22.28 323,684
2024-11-04 $22.20 $22.24 $22.14 $22.16 $22.16 127,582
2024-11-01 $22.15 $22.20 $22.01 $22.01 $22.01 200,952
2024-10-31 $22.27 $22.27 $22.10 $22.19 $22.15 1,182,629
2024-10-30 $22.18 $22.23 $22.13 $22.14 $22.10 125,282
2024-10-29 $22.08 $22.16 $22.01 $22.15 $22.11 175,554
2024-10-28 $22.24 $22.25 $22.17 $22.17 $22.13 269,634
2024-10-25 $22.32 $22.33 $22.18 $22.21 $22.17 216,146
2024-10-24 $22.25 $22.32 $22.24 $22.28 $22.24 179,200
2024-10-23 $22.15 $22.19 $22.14 $22.19 $22.15 80,127
2024-10-22 $22.34 $22.35 $22.26 $22.29 $22.25 460,521
2024-10-21 $22.43 $22.47 $22.30 $22.30 $22.26 2,484,458
2024-10-18 $22.52 $22.61 $22.52 $22.57 $22.57 66,547
2024-10-17 $22.40 $22.51 $22.40 $22.48 $22.48 312,908
2024-10-16 $22.61 $22.63 $22.54 $22.54 $22.54 164,693
2024-10-15 $22.60 $22.63 $22.55 $22.58 $22.58 126,428
2024-10-14 $22.49 $22.54 $22.45 $22.53 $22.53 644,828
2024-10-11 $22.52 $22.60 $22.52 $22.57 $22.57 53,553
2024-10-10 $22.55 $22.58 $22.50 $22.58 $22.58 122,271
2024-10-09 $22.57 $22.57 $22.51 $22.51 $22.51 113,561
2024-10-08 $22.73 $22.73 $22.60 $22.65 $22.65 146,154
2024-10-07 $22.65 $22.69 $22.63 $22.65 $22.65 148,641
2024-10-04 $22.71 $22.79 $22.67 $22.70 $22.70 204,105
2024-10-03 $22.93 $22.95 $22.86 $22.88 $22.88 724,760
2024-10-02 $23.08 $23.12 $23.04 $23.08 $23.08 430,264
2024-10-01 $23.31 $23.35 $23.28 $23.30 $23.30 196,166
2024-09-30 $23.46 $23.46 $23.31 $23.36 $23.36 781,496
2024-09-27 $23.41 $23.48 $23.39 $23.46 $23.46 110,151
2024-09-26 $23.35 $23.38 $23.27 $23.35 $23.35 426,198
2024-09-25 $23.38 $23.39 $23.21 $23.21 $23.21 153,709
2024-09-24 $23.22 $23.49 $23.22 $23.42 $23.42 160,102
2024-09-23 $23.25 $23.31 $23.19 $23.26 $23.26 113,648
2024-09-20 $23.25 $23.36 $23.19 $23.27 $23.27 92,488
2024-09-19 $23.31 $23.34 $23.22 $23.34 $23.34 175,249
2024-09-18 $23.34 $23.52 $23.23 $23.47 $23.47 197,899
2024-09-17 $23.33 $23.44 $23.33 $23.33 $23.33 733,034
2024-09-16 $23.39 $23.40 $23.36 $23.40 $23.40 143,839
2024-09-13 $23.30 $23.31 $23.27 $23.29 $23.29 112,088
2024-09-12 $23.11 $23.19 $23.08 $23.16 $23.16 131,556
2024-09-11 $23.05 $23.16 $23.05 $23.11 $23.11 845,671
2024-09-10 $23.02 $23.11 $23.01 $23.09 $23.09 68,108
2024-09-09 $23.04 $23.09 $23.02 $23.05 $23.05 128,856
2024-09-06 $23.10 $23.25 $23.04 $23.08 $23.08 187,410
2024-09-05 $23.12 $23.20 $23.04 $23.11 $23.11 124,177
2024-09-04 $22.90 $23.05 $22.90 $23.03 $23.03 111,979
2024-09-03 $22.85 $22.87 $22.76 $22.84 $22.84 229,204
2024-08-30 $22.90 $22.97 $22.81 $22.86 $22.82 1,724,408
2024-08-29 $22.95 $22.99 $22.86 $22.95 $22.91 137,263
2024-08-28 $23.00 $23.10 $22.99 $22.99 $22.95 153,853
2024-08-27 $23.03 $23.14 $23.03 $23.11 $23.07 107,941
2024-08-26 $23.16 $23.16 $23.09 $23.10 $23.06 123,905
2024-08-23 $22.94 $23.20 $22.91 $23.18 $23.18 136,618
2024-08-22 $22.95 $22.98 $22.87 $22.87 $22.87 132,040
2024-08-21 $23.01 $23.15 $22.92 $23.08 $23.08 181,561
2024-08-20 $22.96 $23.05 $22.94 $23.03 $23.03 248,868
2024-08-19 $22.78 $22.93 $22.78 $22.88 $22.88 203,843
2024-08-16 $22.69 $22.78 $22.67 $22.77 $22.77 2,435,340
2024-08-15 $22.59 $22.64 $22.58 $22.62 $22.62 137,651
2024-08-14 $22.77 $22.87 $22.77 $22.78 $22.78 304,044
2024-08-13 $22.69 $22.79 $22.65 $22.76 $22.76 108,039
2024-08-12 $22.56 $22.65 $22.52 $22.65 $22.65 151,084
2024-08-09 $22.64 $22.65 $22.60 $22.63 $22.63 408,972
2024-08-08 $22.43 $22.51 $22.43 $22.51 $22.51 80,522
2024-08-07 $22.49 $22.52 $22.45 $22.52 $22.52 302,780
2024-08-06 $22.66 $22.69 $22.59 $22.62 $22.62 2,503,680
2024-08-05 $22.82 $22.90 $22.67 $22.75 $22.75 228,144
2024-08-02 $22.44 $22.61 $22.44 $22.60 $22.60 189,345
2024-08-01 $22.16 $22.28 $22.16 $22.19 $22.19 314,142
2024-07-31 $22.18 $22.24 $22.10 $22.22 $22.18 210,250
2024-07-30 $21.93 $22.02 $21.87 $21.98 $21.94 275,328
2024-07-29 $21.97 $21.98 $21.91 $21.96 $21.92 430,503
2024-07-26 $21.97 $21.98 $21.94 $21.96 $21.92 247,996
2024-07-25 $21.87 $21.95 $21.81 $21.85 $21.81 904,523
2024-07-24 $21.90 $21.92 $21.81 $21.83 $21.79 632,579
2024-07-23 $21.84 $21.86 $21.83 $21.85 $21.81 137,101
2024-07-22 $21.83 $22.05 $21.79 $21.81 $21.77 268,731
2024-07-19 $21.80 $21.86 $21.80 $21.81 $21.77 1,450,397
2024-07-18 $22.01 $22.01 $21.87 $21.88 $21.84 104,389
2024-07-17 $21.95 $22.03 $21.95 $22.00 $21.96 83,538
2024-07-16 $21.86 $21.92 $21.84 $21.91 $21.87 91,963
2024-07-15 $21.90 $21.92 $21.83 $21.86 $21.82 112,009
2024-07-12 $21.87 $21.89 $21.78 $21.88 $21.84 152,757
2024-07-11 $21.83 $21.85 $21.72 $21.77 $21.73 194,860
2024-07-10 $21.62 $21.62 $21.57 $21.60 $21.56 196,110
2024-07-09 $21.57 $21.60 $21.52 $21.57 $21.53 316,233
2024-07-08 $21.73 $21.73 $21.61 $21.63 $21.59 103,012
2024-07-05 $21.61 $21.66 $21.53 $21.64 $21.60 506,702
2024-07-03 $21.44 $21.57 $21.44 $21.55 $21.51 567,675
2024-07-02 $21.37 $21.40 $21.33 $21.35 $21.31 119,918
2024-07-01 $21.39 $21.40 $21.28 $21.34 $21.30 215,949
2024-06-28 $21.49 $21.58 $21.41 $21.43 $21.36 278,509
2024-06-27 $21.49 $21.58 $21.44 $21.47 $21.40 164,765
2024-06-26 $21.45 $21.46 $21.39 $21.44 $21.37 138,839
2024-06-25 $21.55 $21.61 $21.55 $21.58 $21.51 152,775
2024-06-24 $21.63 $21.64 $21.59 $21.61 $21.54 152,728
2024-06-21 $21.60 $21.61 $21.53 $21.56 $21.49 90,562
2024-06-20 $21.61 $21.62 $21.54 $21.61 $21.54 165,026
2024-06-18 $21.64 $21.73 $21.63 $21.69 $21.62 1,632,619
2024-06-17 $21.57 $21.61 $21.50 $21.61 $21.54 142,353
2024-06-14 $21.59 $21.64 $21.57 $21.63 $21.56 150,856
2024-06-13 $21.64 $21.70 $21.61 $21.64 $21.57 63,849
2024-06-12 $21.82 $21.82 $21.63 $21.65 $21.58 151,905
2024-06-11 $21.45 $21.53 $21.44 $21.50 $21.43 1,366,734
2024-06-10 $21.50 $21.51 $21.47 $21.51 $21.44 123,517
2024-06-07 $21.70 $21.70 $21.59 $21.60 $21.53 101,733
2024-06-06 $21.79 $21.90 $21.79 $21.88 $21.81 79,029
2024-06-05 $21.84 $21.87 $21.78 $21.86 $21.79 162,682
2024-06-04 $21.88 $21.88 $21.77 $21.83 $21.76 77,496
2024-06-03 $21.70 $21.79 $21.67 $21.78 $21.71 118,096
2024-05-31 $21.67 $21.73 $21.62 $21.67 $21.56 611,669
2024-05-30 $21.66 $21.68 $21.51 $21.64 $21.53 151,200
2024-05-29 $21.63 $21.64 $21.53 $21.55 $21.44 122,066
2024-05-28 $21.84 $21.84 $21.69 $21.70 $21.59 309,936
2024-05-24 $21.71 $21.79 $21.71 $21.78 $21.67 134,467
2024-05-23 $21.82 $21.82 $21.70 $21.71 $21.60 166,798
2024-05-22 $21.85 $21.85 $21.77 $21.78 $21.67 274,895
2024-05-21 $21.90 $21.91 $21.86 $21.91 $21.80 85,480
2024-05-20 $21.88 $21.90 $21.87 $21.87 $21.76 128,706
2024-05-17 $21.93 $21.97 $21.89 $21.92 $21.81 187,867
2024-05-16 $22.01 $22.06 $21.98 $21.99 $21.88 362,217
2024-05-15 $21.96 $22.06 $21.83 $22.05 $21.94 160,443
2024-05-14 $21.77 $21.80 $21.73 $21.76 $21.65 130,808
2024-05-13 $21.81 $21.81 $21.74 $21.75 $21.64 68,754
2024-05-10 $21.82 $21.82 $21.72 $21.73 $21.62 209,833
2024-05-09 $21.78 $21.84 $21.70 $21.84 $21.73 108,748
2024-05-08 $21.68 $21.80 $21.68 $21.78 $21.67 151,294
2024-05-07 $21.90 $21.93 $21.83 $21.86 $21.75 111,312
2024-05-06 $21.88 $21.91 $21.86 $21.88 $21.77 399,348
2024-05-03 $21.89 $21.94 $21.81 $21.90 $21.90 506,861
2024-05-02 $21.58 $21.75 $21.56 $21.72 $21.72 685,932
2024-05-01 $21.49 $21.59 $21.41 $21.42 $21.42 237,779
2024-04-30 $21.59 $21.59 $21.39 $21.40 $21.37 580,646
2024-04-29 $21.57 $21.66 $21.55 $21.64 $21.61 99,114
2024-04-26 $21.57 $21.57 $21.47 $21.49 $21.46 107,391
2024-04-25 $21.49 $21.55 $21.46 $21.54 $21.51 92,777
2024-04-24 $21.60 $21.60 $21.52 $21.56 $21.56 261,227
2024-04-23 $21.60 $21.71 $21.57 $21.65 $21.65 310,166
2024-04-22 $21.49 $21.64 $21.49 $21.60 $21.60 94,268
2024-04-19 $21.61 $21.64 $21.58 $21.59 $21.59 70,419
2024-04-18 $21.56 $21.64 $21.56 $21.57 $21.57 61,555
2024-04-17 $21.54 $21.66 $21.50 $21.62 $21.62 95,223
2024-04-16 $21.54 $21.55 $21.46 $21.52 $21.52 154,734
2024-04-15 $21.68 $21.68 $21.61 $21.63 $21.63 243,373
2024-04-12 $21.87 $21.87 $21.76 $21.77 $21.77 68,394
2024-04-11 $21.90 $21.92 $21.79 $21.85 $21.85 102,048
2024-04-10 $22.11 $22.11 $21.85 $21.87 $21.87 105,167
2024-04-09 $22.18 $22.27 $22.17 $22.23 $22.23 455,781
2024-04-08 $22.13 $22.13 $22.06 $22.12 $22.12 105,888
2024-04-05 $22.14 $22.15 $22.07 $22.11 $22.11 300,028
2024-04-04 $22.23 $22.24 $22.09 $22.16 $22.16 113,018
2024-04-03 $22.02 $22.16 $22.00 $22.10 $22.10 905,199
2024-04-02 $22.00 $22.05 $21.97 $22.02 $22.02 229,423
2024-04-01 $22.20 $22.20 $21.98 $22.00 $22.00 302,061
2024-03-28 $22.26 $22.29 $22.21 $22.24 $22.20 258,829
2024-03-27 $22.28 $22.31 $22.23 $22.29 $22.25 117,352
2024-03-26 $22.31 $22.31 $22.23 $22.26 $22.22 748,420
2024-03-25 $22.27 $22.27 $22.24 $22.26 $22.22 67,322
2024-03-22 $22.34 $22.34 $22.23 $22.26 $22.22 113,019
2024-03-21 $22.44 $22.44 $22.26 $22.29 $22.25 89,124
2024-03-20 $22.25 $22.38 $22.21 $22.38 $22.34 132,310
2024-03-19 $22.22 $22.29 $22.22 $22.24 $22.20 76,380
2024-03-18 $22.38 $22.38 $22.30 $22.30 $22.30 127,702
2024-03-15 $22.42 $22.42 $22.32 $22.37 $22.37 81,148
2024-03-14 $22.55 $22.55 $22.38 $22.40 $22.40 86,505
2024-03-13 $22.57 $22.61 $22.55 $22.55 $22.55 305,443
2024-03-12 $22.56 $22.56 $22.49 $22.55 $22.55 499,169
2024-03-11 $22.59 $22.62 $22.52 $22.61 $22.61 114,810
2024-03-08 $22.76 $22.76 $22.61 $22.63 $22.63 141,769
2024-03-07 $22.55 $22.58 $22.48 $22.56 $22.56 234,703
2024-03-06 $22.40 $22.47 $22.33 $22.40 $22.40 188,157
2024-03-05 $22.34 $22.37 $22.27 $22.32 $22.32 130,226
2024-03-04 $22.14 $22.22 $22.14 $22.22 $22.22 326,084
2024-03-01 $22.15 $22.26 $22.08 $22.21 $22.21 292,005
2024-02-29 $22.26 $22.29 $22.14 $22.19 $22.15 710,476
2024-02-28 $22.26 $22.26 $22.15 $22.21 $22.17 60,671
2024-02-27 $22.16 $22.23 $22.16 $22.20 $22.16 114,617
2024-02-26 $22.24 $22.24 $22.16 $22.18 $22.14 95,440
2024-02-23 $22.26 $22.29 $22.21 $22.24 $22.24 101,462
2024-02-22 $22.16 $22.22 $22.16 $22.17 $22.17 68,788
2024-02-21 $22.22 $22.22 $22.12 $22.16 $22.16 118,911
2024-02-20 $22.26 $22.26 $22.16 $22.20 $22.20 172,147
2024-02-16 $22.07 $22.17 $21.95 $22.08 $22.08 168,625
2024-02-15 $22.19 $22.20 $22.11 $22.15 $22.15 321,615
2024-02-14 $22.02 $22.11 $21.99 $22.03 $22.03 195,391
2024-02-13 $22.04 $22.04 $21.89 $21.90 $21.90 116,946
2024-02-12 $22.17 $22.21 $22.14 $22.18 $22.18 110,396
2024-02-09 $22.17 $22.18 $22.13 $22.18 $22.18 447,647
2024-02-08 $22.21 $22.21 $22.11 $22.11 $22.11 209,683
2024-02-07 $22.28 $22.30 $22.22 $22.24 $22.24 102,201
2024-02-06 $22.18 $22.30 $22.11 $22.28 $22.28 192,852
2024-02-05 $22.20 $22.20 $22.10 $22.13 $22.13 420,311
2024-02-02 $22.49 $22.49 $22.26 $22.34 $22.34 248,914
2024-02-01 $22.55 $22.64 $22.46 $22.62 $22.62 158,963
2024-01-31 $22.50 $22.62 $22.43 $22.47 $22.43 2,044,774
2024-01-30 $22.45 $22.48 $22.37 $22.47 $22.43 176,342
2024-01-29 $22.43 $22.47 $22.35 $22.45 $22.41 1,144,836
2024-01-26 $22.39 $22.43 $22.35 $22.38 $22.34 149,051
2024-01-25 $22.49 $22.49 $22.35 $22.40 $22.36 229,120
2024-01-24 $22.53 $22.53 $22.34 $22.37 $22.33 545,435
2024-01-23 $22.39 $22.39 $22.26 $22.32 $22.28 314,514
2024-01-22 $22.51 $22.51 $22.39 $22.39 $22.35 698,917
2024-01-19 $22.34 $22.41 $22.32 $22.41 $22.37 208,380
2024-01-18 $22.40 $22.40 $22.30 $22.34 $22.30 292,450
2024-01-17 $22.46 $22.46 $22.32 $22.35 $22.31 135,299
2024-01-16 $22.67 $22.67 $22.42 $22.46 $22.42 719,399
2024-01-12 $22.92 $22.94 $22.79 $22.81 $22.77 261,026
2024-01-11 $22.74 $22.80 $22.64 $22.77 $22.73 1,882,404
2024-01-10 $22.75 $22.75 $22.67 $22.69 $22.65 1,700,735
2024-01-09 $22.79 $22.79 $22.70 $22.71 $22.67 120,342
2024-01-08 $22.68 $22.89 $22.68 $22.82 $22.78 493,120
2024-01-05 $22.76 $22.89 $22.65 $22.74 $22.74 478,097
2024-01-04 $22.73 $22.82 $22.70 $22.72 $22.72 897,732
2024-01-03 $22.77 $22.90 $22.75 $22.89 $22.89 672,806
2024-01-02 $23.03 $23.17 $22.87 $22.96 $22.96 1,442,711
2023-12-29 $23.20 $23.31 $23.18 $23.18 $23.18 473,522
2023-12-28 $23.30 $23.42 $23.19 $23.19 $23.19 181,027
2023-12-27 $23.21 $23.43 $23.21 $23.35 $23.35 619,597
2023-12-26 $23.17 $23.20 $23.11 $23.20 $23.20 169,263
2023-12-22 $23.20 $23.25 $23.10 $23.14 $23.14 355,124
2023-12-21 $23.17 $23.20 $22.95 $23.12 $23.12 2,121,193
2023-12-20 $23.01 $23.06 $22.95 $22.95 $22.95 264,465
2023-12-19 $22.87 $22.96 $22.87 $22.96 $22.96 686,771
2023-12-18 $22.82 $22.86 $22.77 $22.77 $22.77 417,667
2023-12-15 $22.81 $22.94 $22.80 $22.89 $22.86 560,311
2023-12-14 $22.76 $22.95 $22.73 $22.89 $22.86 2,093,878
2023-12-13 $22.38 $22.70 $22.34 $22.70 $22.67 1,679,438
2023-12-12 $22.26 $22.35 $22.21 $22.29 $22.26 6,110,216
2023-12-11 $22.21 $22.27 $22.16 $22.22 $22.19 2,009,780
2023-12-08 $22.38 $22.45 $22.23 $22.33 $22.33 221,460
2023-12-07 $22.52 $22.57 $22.41 $22.50 $22.50 443,045
2023-12-06 $22.43 $22.43 $22.33 $22.39 $22.39 233,484
2023-12-05 $22.33 $22.49 $22.23 $22.27 $22.27 630,105
2023-12-04 $22.34 $22.38 $22.16 $22.22 $22.22 1,129,654
2023-12-01 $22.16 $22.42 $22.09 $22.40 $22.40 499,522
2023-11-30 $22.26 $22.26 $22.12 $22.15 $22.12 1,231,631
2023-11-29 $22.38 $22.46 $22.32 $22.37 $22.34 250,215
2023-11-28 $22.22 $22.30 $22.14 $22.27 $22.24 1,058,885
2023-11-27 $22.10 $22.18 $21.98 $22.15 $22.12 230,589
2023-11-24 $21.92 $22.03 $21.90 $22.03 $22.00 206,764
2023-11-22 $22.06 $22.18 $21.97 $22.04 $22.01 134,371
2023-11-21 $22.15 $22.26 $22.09 $22.13 $22.10 207,885
2023-11-20 $21.96 $22.16 $21.96 $22.15 $22.12 403,911
2023-11-17 $21.99 $22.03 $21.93 $22.01 $21.98 871,194
2023-11-16 $21.85 $21.95 $21.77 $21.88 $21.85 281,365
2023-11-15 $21.83 $21.84 $21.67 $21.77 $21.74 341,058
2023-11-14 $21.70 $21.90 $21.61 $21.89 $21.89 434,576
2023-11-13 $21.30 $21.44 $21.30 $21.44 $21.44 517,521
2023-11-10 $21.48 $21.48 $21.37 $21.41 $21.41 221,461
2023-11-09 $21.56 $21.59 $21.36 $21.38 $21.38 6,553,819
2023-11-08 $21.53 $21.62 $21.46 $21.56 $21.56 1,182,554
2023-11-07 $21.49 $21.52 $21.30 $21.51 $21.51 1,468,843
2023-11-06 $21.52 $21.57 $21.43 $21.46 $21.46 902,347
2023-11-03 $21.44 $21.61 $21.25 $21.51 $21.51 477,342
2023-11-02 $21.32 $21.32 $21.17 $21.23 $21.23 289,248
2023-11-01 $20.90 $21.08 $20.85 $21.00 $21.00 304,321
2023-10-31 $21.04 $21.05 $20.90 $20.91 $20.88 280,206
2023-10-30 $21.03 $21.10 $20.93 $21.07 $21.04 131,866
2023-10-27 $21.00 $21.05 $20.95 $21.03 $21.00 112,666
2023-10-26 $20.90 $20.98 $20.86 $20.97 $20.94 187,888
2023-10-25 $20.96 $20.96 $20.85 $20.86 $20.83 103,816
2023-10-24 $21.09 $21.09 $21.01 $21.07 $21.04 413,132
2023-10-23 $20.92 $21.10 $20.90 $21.05 $21.02 246,652
2023-10-20 $20.95 $21.01 $20.94 $20.95 $20.95 185,640
2023-10-19 $20.95 $20.99 $20.85 $20.90 $20.90 272,789
2023-10-18 $21.01 $21.01 $20.87 $20.90 $20.90 259,926
2023-10-17 $21.11 $21.11 $20.97 $21.01 $21.01 204,708
2023-10-16 $21.07 $21.17 $21.06 $21.16 $21.16 286,970
2023-10-13 $21.20 $21.20 $21.08 $21.13 $21.13 363,433
2023-10-12 $21.26 $21.28 $21.07 $21.07 $21.07 92,213
2023-10-11 $21.36 $21.43 $21.30 $21.38 $21.38 184,537
2023-10-10 $21.13 $21.33 $21.11 $21.30 $21.30 1,194,475
2023-10-09 $21.02 $21.21 $21.02 $21.17 $21.17 98,538
2023-10-06 $20.91 $21.11 $20.87 $20.93 $20.93 338,785
2023-10-05 $21.06 $21.13 $20.98 $21.13 $21.13 267,029
2023-10-04 $20.98 $21.05 $20.89 $21.00 $21.00 725,038
2023-10-03 $20.94 $20.95 $20.82 $20.89 $20.89 229,494
2023-10-02 $21.06 $21.08 $20.94 $20.97 $20.97 207,899
2023-09-29 $21.33 $21.33 $21.20 $21.24 $21.21 391,606
2023-09-28 $21.09 $21.21 $21.08 $21.17 $21.14 237,266
2023-09-27 $21.25 $21.27 $21.04 $21.12 $21.09 279,872
2023-09-26 $21.32 $21.34 $21.21 $21.23 $21.20 193,301
2023-09-25 $21.35 $21.43 $21.29 $21.34 $21.31 521,997
2023-09-22 $21.53 $21.57 $21.46 $21.49 $21.49 221,083
2023-09-21 $21.38 $21.54 $21.38 $21.51 $21.51 267,998
2023-09-20 $21.63 $21.70 $21.53 $21.53 $21.53 197,729
2023-09-19 $21.60 $21.63 $21.51 $21.55 $21.55 385,148
2023-09-18 $21.63 $21.64 $21.56 $21.60 $21.60 364,968
2023-09-15 $21.69 $21.70 $21.59 $21.64 $21.64 182,861
2023-09-14 $21.74 $21.78 $21.64 $21.69 $21.69 429,721
2023-09-13 $21.71 $21.77 $21.63 $21.68 $21.68 301,285
2023-09-12 $21.70 $21.72 $21.65 $21.71 $21.71 1,400,304
2023-09-11 $21.67 $21.82 $21.64 $21.73 $21.73 1,380,713
2023-09-08 $21.73 $21.79 $21.65 $21.68 $21.68 61,143
2023-09-07 $21.62 $21.72 $21.60 $21.70 $21.70 222,618
2023-09-06 $21.77 $21.77 $21.61 $21.62 $21.62 152,025
2023-09-05 $21.80 $21.85 $21.68 $21.72 $21.72 179,998
2023-09-01 $22.17 $22.20 $21.93 $21.97 $21.97 219,030
2023-08-31 $22.14 $22.19 $22.06 $22.16 $22.13 823,928
2023-08-30 $22.18 $22.20 $22.10 $22.12 $22.09 86,644
2023-08-29 $21.91 $22.17 $21.88 $22.16 $22.13 90,218
2023-08-28 $21.96 $22.00 $21.91 $21.94 $21.91 127,175
2023-08-25 $21.99 $22.02 $21.87 $21.97 $21.94 65,225
2023-08-24 $22.00 $22.09 $21.97 $22.00 $22.00 81,534
2023-08-23 $22.01 $22.16 $21.97 $22.15 $22.15 92,832
2023-08-22 $21.88 $21.93 $21.82 $21.87 $21.87 232,449
2023-08-21 $21.90 $21.91 $21.83 $21.87 $21.87 123,410
2023-08-18 $21.92 $22.01 $21.92 $22.01 $22.01 121,381
2023-08-17 $21.97 $21.97 $21.84 $21.89 $21.89 63,584
2023-08-16 $22.02 $22.04 $21.88 $21.88 $21.88 84,031
2023-08-15 $22.09 $22.09 $21.98 $22.00 $22.00 56,797
2023-08-14 $22.10 $22.13 $22.03 $22.04 $22.04 91,489
2023-08-11 $22.19 $22.35 $22.13 $22.14 $22.14 74,632
2023-08-10 $22.43 $22.46 $22.24 $22.24 $22.24 169,332
2023-08-09 $22.40 $22.44 $22.35 $22.37 $22.37 713,973
2023-08-08 $22.42 $22.42 $22.33 $22.37 $22.37 331,788
2023-08-07 $22.48 $22.48 $22.32 $22.36 $22.36 541,052
2023-08-04 $22.41 $22.50 $22.41 $22.47 $22.47 640,000
2023-08-03 $22.30 $22.33 $22.25 $22.28 $22.28 615,856
2023-08-02 $22.44 $22.47 $22.25 $22.33 $22.33 3,182,718
2023-08-01 $22.56 $22.56 $22.43 $22.49 $22.49 211,443
2023-07-31 $22.69 $22.79 $22.68 $22.74 $22.71 1,038,971
2023-07-28 $22.80 $22.87 $22.76 $22.78 $22.75 121,091
2023-07-27 $22.89 $22.92 $22.76 $22.76 $22.73 48,983
2023-07-26 $22.94 $23.03 $22.84 $22.99 $22.96 91,052
2023-07-25 $22.87 $22.90 $22.78 $22.90 $22.90 202,982
2023-07-24 $22.93 $22.96 $22.87 $22.89 $22.89 562,153
2023-07-21 $22.95 $22.96 $22.83 $22.88 $22.88 54,276
2023-07-20 $23.08 $23.08 $22.91 $22.92 $22.92 178,496
2023-07-19 $23.12 $23.19 $23.07 $23.11 $23.11 257,644
2023-07-18 $23.22 $23.26 $23.16 $23.19 $23.19 1,098,030
2023-07-17 $23.05 $23.15 $23.02 $23.11 $23.11 388,196
2023-07-14 $23.06 $23.32 $23.06 $23.09 $23.09 202,286
2023-07-13 $23.03 $23.28 $23.03 $23.13 $23.13 571,723
2023-07-12 $22.73 $22.93 $22.73 $22.87 $22.87 1,754,632
2023-07-11 $22.48 $22.54 $22.45 $22.51 $22.51 81,765
2023-07-10 $22.42 $22.47 $22.32 $22.47 $22.47 100,611
2023-07-07 $22.29 $22.44 $22.24 $22.41 $22.41 182,374
2023-07-06 $22.29 $22.31 $22.12 $22.21 $22.21 665,414
2023-07-05 $22.48 $22.50 $22.35 $22.37 $22.37 229,140
2023-07-03 $22.49 $22.54 $22.44 $22.44 $22.44 100,104
2023-06-30 $22.45 $22.56 $22.44 $22.55 $22.52 629,895
2023-06-29 $22.42 $22.45 $22.38 $22.41 $22.38 147,317
2023-06-28 $22.64 $22.64 $22.52 $22.57 $22.54 53,460
2023-06-27 $22.68 $22.75 $22.61 $22.71 $22.68 43,697
2023-06-26 $22.63 $22.65 $22.55 $22.63 $22.60 144,955
2023-06-23 $22.63 $22.66 $22.52 $22.56 $22.56 59,902
2023-06-22 $22.62 $22.69 $22.55 $22.56 $22.56 72,779
2023-06-21 $22.61 $22.77 $22.60 $22.77 $22.77 73,332
2023-06-20 $22.66 $22.71 $22.64 $22.69 $22.69 101,355
2023-06-16 $22.71 $22.75 $22.65 $22.67 $22.67 94,631
2023-06-15 $22.64 $22.77 $22.64 $22.77 $22.77 238,504
2023-06-14 $22.65 $22.69 $22.55 $22.61 $22.61 76,579
2023-06-13 $22.64 $22.64 $22.50 $22.53 $22.53 87,466
2023-06-12 $22.64 $22.64 $22.51 $22.56 $22.56 100,140
2023-06-09 $22.56 $22.62 $22.53 $22.58 $22.58 714,803
2023-06-08 $22.46 $22.60 $22.45 $22.54 $22.54 143,335
2023-06-07 $22.50 $22.57 $22.32 $22.37 $22.37 70,855
2023-06-06 $22.43 $22.52 $22.39 $22.45 $22.45 188,406
2023-06-05 $22.37 $22.54 $22.37 $22.47 $22.47 189,500
2023-06-02 $22.61 $22.64 $22.45 $22.45 $22.45 125,126
2023-06-01 $22.45 $22.66 $22.43 $22.60 $22.60 973,787
2023-05-31 $22.18 $22.92 $22.18 $22.40 $22.37 3,074,700
2023-05-30 $22.42 $22.50 $22.36 $22.47 $22.44 115,991
2023-05-26 $22.21 $22.30 $22.18 $22.26 $22.26 109,164
2023-05-25 $22.33 $22.33 $22.19 $22.22 $22.22 123,113
2023-05-24 $22.50 $22.50 $22.33 $22.38 $22.38 92,473
2023-05-23 $22.48 $22.54 $22.43 $22.47 $22.47 64,528
2023-05-22 $22.55 $22.63 $22.50 $22.54 $22.54 200,339
2023-05-19 $22.49 $22.68 $22.48 $22.62 $22.62 162,935
2023-05-18 $22.64 $22.64 $22.47 $22.49 $22.49 172,409
2023-05-17 $22.76 $22.82 $22.58 $22.77 $22.77 295,093
2023-05-16 $22.86 $22.94 $22.76 $22.83 $22.83 165,165
2023-05-15 $22.90 $22.94 $22.87 $22.92 $22.92 102,050
2023-05-12 $23.04 $23.04 $22.82 $22.82 $22.82 218,536
2023-05-11 $23.26 $23.26 $23.07 $23.11 $23.11 116,300
2023-05-10 $23.08 $23.22 $23.00 $23.13 $23.13 101,219
2023-05-09 $22.98 $23.06 $22.96 $22.97 $22.97 323,636
2023-05-08 $23.10 $23.14 $23.01 $23.03 $23.03 73,375
2023-05-05 $23.12 $23.18 $23.06 $23.13 $23.13 72,594
2023-05-04 $22.99 $23.29 $22.99 $23.17 $23.17 146,404
2023-05-03 $23.08 $23.19 $23.07 $23.12 $23.12 79,489
2023-05-02 $22.83 $23.02 $22.76 $23.01 $23.01 173,081
2023-05-01 $22.91 $22.97 $22.73 $22.75 $22.75 442,809
2023-04-28 $22.99 $23.10 $22.92 $23.03 $23.03 542,641
2023-04-27 $22.94 $23.01 $22.91 $22.95 $22.95 418,397
2023-04-26 $23.13 $23.15 $22.98 $22.99 $22.99 156,904
2023-04-25 $22.99 $23.04 $22.93 $22.99 $22.99 117,389
2023-04-24 $22.91 $22.93 $22.84 $22.91 $22.91 106,401
2023-04-21 $22.96 $22.96 $22.83 $22.85 $22.85 60,789
2023-04-20 $22.84 $22.97 $22.84 $22.88 $22.88 58,330
2023-04-19 $22.90 $22.90 $22.75 $22.80 $22.80 80,486
2023-04-18 $22.90 $22.95 $22.70 $22.91 $22.91 152,849
2023-04-17 $22.87 $22.87 $22.75 $22.84 $22.84 1,009,849
2023-04-14 $23.09 $23.11 $22.94 $22.97 $22.97 99,656
2023-04-13 $23.22 $23.31 $23.17 $23.20 $23.20 258,691
2023-04-12 $23.12 $23.12 $22.96 $23.09 $23.09 203,453
2023-04-11 $23.03 $23.08 $22.96 $22.96 $22.96 546,261
2023-04-10 $23.17 $23.17 $22.89 $22.94 $22.94 1,261,938
2023-04-06 $23.23 $23.23 $23.17 $23.17 $23.17 3,159,154
2023-04-05 $23.50 $23.50 $23.17 $23.19 $23.19 443,641
2023-04-04 $23.14 $23.31 $23.06 $23.24 $23.24 363,751
2023-04-03 $23.14 $23.23 $23.02 $23.21 $23.21 2,153,455
2023-03-31 $23.03 $23.13 $23.03 $23.12 $23.09 1,014,634
2023-03-30 $23.08 $23.15 $23.03 $23.09 $23.06 552,134
2023-03-29 $23.04 $23.12 $23.00 $23.03 $23.00 60,798
2023-03-28 $23.06 $23.25 $23.03 $23.12 $23.09 133,960
2023-03-27 $22.98 $23.09 $22.93 $23.03 $23.00 281,335
2023-03-24 $23.25 $23.27 $23.06 $23.11 $23.08 342,041
2023-03-23 $23.17 $23.38 $23.12 $23.23 $23.20 491,887
2023-03-22 $22.88 $23.27 $22.82 $23.24 $23.21 67,053
2023-03-21 $22.93 $23.11 $22.93 $22.95 $22.92 185,282
2023-03-20 $23.07 $23.15 $22.93 $22.99 $22.96 181,156
2023-03-17 $22.75 $23.15 $22.67 $23.03 $23.00 849,022
2023-03-16 $22.74 $22.96 $22.53 $22.66 $22.63 1,303,580
2023-03-15 $22.73 $22.84 $22.58 $22.71 $22.68 207,559
2023-03-14 $22.74 $22.95 $22.55 $22.68 $22.65 108,476
2023-03-13 $22.85 $22.99 $22.68 $22.79 $22.76 930,186
2023-03-10 $22.28 $22.53 $22.27 $22.31 $22.28 178,628
2023-03-09 $21.98 $22.14 $21.98 $22.00 $21.97 390,387
2023-03-08 $21.97 $22.11 $21.91 $21.94 $21.91 285,161
2023-03-07 $22.17 $22.17 $21.89 $21.92 $21.89 105,384
2023-03-06 $22.20 $22.32 $22.11 $22.17 $22.14 208,827
2023-03-03 $22.11 $22.17 $21.99 $22.11 $22.08 179,359
2023-03-02 $21.97 $22.07 $21.92 $21.97 $21.94 121,505
2023-03-01 $22.15 $22.22 $22.07 $22.10 $22.10 381,448
2023-02-28 $22.07 $22.23 $22.02 $22.11 $22.08 824,982
2023-02-27 $22.12 $22.18 $22.08 $22.13 $22.10 124,997
2023-02-24 $22.07 $22.24 $22.05 $22.07 $22.04 905,157
2023-02-23 $22.30 $22.35 $22.21 $22.33 $22.30 392,700
2023-02-22 $22.31 $22.38 $22.18 $22.19 $22.16 127,424
2023-02-21 $22.40 $22.49 $22.23 $22.31 $22.28 688,553
2023-02-17 $22.46 $22.57 $22.41 $22.55 $22.52 147,983
2023-02-16 $22.44 $22.62 $22.40 $22.49 $22.46 327,999
2023-02-15 $22.58 $22.59 $22.46 $22.51 $22.48 177,763
2023-02-14 $22.70 $22.82 $22.60 $22.78 $22.75 105,849
2023-02-13 $22.77 $22.84 $22.71 $22.80 $22.77 169,351
2023-02-10 $22.84 $22.89 $22.72 $22.77 $22.74 122,434
2023-02-09 $23.09 $23.12 $22.85 $22.85 $22.82 163,218
2023-02-08 $22.89 $23.03 $22.85 $22.89 $22.86 119,175
2023-02-07 $22.82 $22.97 $22.76 $22.91 $22.88 328,952
2023-02-06 $22.93 $22.95 $22.77 $22.81 $22.78 379,870
2023-02-03 $23.40 $23.40 $23.06 $23.08 $23.05 160,360
2023-02-02 $23.62 $23.72 $23.53 $23.65 $23.62 226,379
2023-02-01 $23.26 $23.59 $23.23 $23.47 $23.44 408,044
2023-01-31 $23.22 $23.34 $23.10 $23.23 $23.17 1,925,421
2023-01-30 $23.27 $23.34 $23.11 $23.14 $23.08 1,656,088
2023-01-27 $23.34 $23.37 $23.26 $23.31 $23.25 400,490
2023-01-26 $23.58 $23.58 $23.36 $23.43 $23.37 147,745
2023-01-25 $23.39 $23.60 $23.39 $23.55 $23.49 204,789
2023-01-24 $23.30 $23.52 $23.28 $23.39 $23.33 205,588
2023-01-23 $23.27 $23.38 $23.26 $23.28 $23.22 1,806,416
2023-01-20 $23.39 $23.50 $23.28 $23.50 $23.44 313,132
2023-01-19 $23.43 $23.56 $23.37 $23.50 $23.44 510,037
2023-01-18 $23.67 $23.69 $23.43 $23.46 $23.40 565,977
2023-01-17 $23.32 $23.40 $23.23 $23.32 $23.26 2,801,077
2023-01-13 $23.23 $23.37 $23.20 $23.29 $23.23 1,563,463
2023-01-12 $23.06 $23.35 $23.03 $23.24 $23.18 575,078
2023-01-11 $22.88 $23.00 $22.88 $23.00 $22.94 889,596
2023-01-10 $22.83 $22.83 $22.70 $22.78 $22.72 410,707
2023-01-09 $22.80 $22.99 $22.80 $22.89 $22.83 755,036
2023-01-06 $22.43 $22.84 $22.33 $22.78 $22.72 1,075,228
2023-01-05 $22.43 $22.52 $22.25 $22.39 $22.33 410,217
2023-01-04 $22.63 $22.67 $22.48 $22.64 $22.58 798,431
2023-01-03 $22.64 $22.64 $22.35 $22.38 $22.32 893,681
2022-12-30 $22.54 $22.55 $22.35 $22.43 $22.37 2,069,417
2022-12-29 $22.35 $22.62 $22.33 $22.62 $22.56 993,347
2022-12-28 $22.40 $22.40 $22.18 $22.18 $22.12 1,039,350
2022-12-27 $22.35 $22.42 $22.29 $22.30 $22.24 705,642
2022-12-23 $22.50 $22.56 $22.39 $22.45 $22.39 686,679
2022-12-22 $22.60 $22.60 $22.41 $22.47 $22.41 489,132
2022-12-21 $22.67 $22.70 $22.50 $22.55 $22.49 487,383
2022-12-20 $22.46 $22.64 $22.45 $22.52 $22.46 883,758
2022-12-19 $22.42 $22.53 $22.38 $22.40 $22.34 1,293,777
2022-12-16 $22.50 $22.62 $22.43 $22.51 $22.42 609,706
2022-12-15 $22.92 $22.92 $22.52 $22.55 $22.46 596,504
2022-12-14 $22.89 $23.03 $22.79 $22.90 $22.81 2,301,989
2022-12-13 $23.04 $23.11 $22.84 $22.86 $22.77 691,912
2022-12-12 $22.78 $22.79 $22.55 $22.64 $22.55 895,996
2022-12-09 $22.81 $22.95 $22.67 $22.69 $22.60 1,160,535
2022-12-08 $22.79 $22.83 $22.73 $22.80 $22.71 808,127
2022-12-07 $22.81 $22.86 $22.68 $22.86 $22.77 569,688
2022-12-06 $22.74 $22.79 $22.67 $22.67 $22.58 662,439
2022-12-05 $22.83 $22.88 $22.64 $22.65 $22.56 530,206
2022-12-02 $22.72 $22.93 $22.66 $22.93 $22.93 532,526
2022-12-01 $22.78 $22.96 $22.68 $22.96 $22.96 1,072,275
2022-11-30 $22.30 $22.65 $22.22 $22.52 $22.49 1,016,456
2022-11-29 $22.32 $22.37 $22.23 $22.26 $22.23 571,532
2022-11-28 $22.41 $22.41 $22.21 $22.23 $22.20 599,454
2022-11-25 $22.42 $22.43 $22.26 $22.43 $22.40 598,493
2022-11-23 $22.17 $22.46 $22.09 $22.38 $22.35 532,051
2022-11-22 $22.08 $22.14 $21.98 $22.12 $22.09 455,842
2022-11-21 $22.02 $22.26 $21.85 $21.89 $21.87 775,335
2022-11-18 $22.32 $22.40 $22.04 $22.04 $22.01 372,384
2022-11-17 $22.01 $22.24 $21.95 $22.06 $22.03 938,819
2022-11-16 $22.31 $22.37 $22.15 $22.30 $22.30 502,188
2022-11-15 $22.34 $22.38 $22.11 $22.24 $22.24 344,203
2022-11-14 $21.98 $22.15 $21.89 $22.02 $22.02 1,032,445
2022-11-11 $22.01 $22.19 $21.94 $22.15 $22.15 905,324
2022-11-10 $21.75 $21.98 $21.60 $21.93 $21.93 490,206
2022-11-09 $21.22 $21.27 $21.09 $21.13 $21.13 1,013,937
2022-11-08 $21.02 $21.30 $20.96 $21.25 $21.25 491,457
2022-11-07 $21.07 $21.18 $20.89 $20.94 $20.94 686,176
2022-11-04 $20.87 $21.15 $20.76 $21.02 $21.02 325,483
2022-11-03 $20.74 $20.78 $20.57 $20.66 $20.66 366,335
2022-11-02 $20.97 $21.21 $20.80 $20.86 $20.86 297,053
2022-11-01 $21.11 $21.21 $20.85 $20.95 $20.95 648,195
2022-10-31 $21.03 $21.03 $20.81 $20.85 $20.83 394,148
2022-10-28 $21.11 $21.12 $20.99 $21.10 $21.10 373,243
2022-10-27 $21.09 $21.41 $21.09 $21.16 $21.16 878,158
2022-10-26 $20.99 $21.25 $20.95 $21.13 $21.13 372,027
2022-10-25 $20.78 $21.00 $20.67 $20.89 $20.89 314,900
2022-10-24 $20.55 $20.63 $20.46 $20.52 $20.52 390,671
2022-10-21 $20.27 $20.64 $20.10 $20.57 $20.57 444,031
2022-10-20 $20.43 $20.56 $20.28 $20.39 $20.39 265,011
2022-10-19 $20.49 $20.60 $20.42 $20.49 $20.49 525,935
2022-10-18 $20.72 $20.72 $20.54 $20.65 $20.65 274,732
2022-10-17 $20.51 $20.72 $20.51 $20.55 $20.55 324,436
2022-10-14 $20.72 $20.72 $20.35 $20.42 $20.42 209,753
2022-10-13 $20.41 $20.75 $20.36 $20.64 $20.64 296,593
2022-10-12 $20.41 $20.55 $20.39 $20.47 $20.47 331,666
2022-10-11 $20.57 $20.76 $20.47 $20.51 $20.51 364,466
2022-10-10 $20.76 $20.76 $20.54 $20.62 $20.62 417,776
2022-10-07 $20.82 $20.88 $20.72 $20.79 $20.79 460,879
2022-10-06 $21.03 $21.19 $20.93 $21.00 $21.00 1,519,644
2022-10-05 $21.11 $21.19 $20.98 $21.16 $21.16 244,905
2022-10-04 $21.32 $21.48 $21.18 $21.43 $21.43 422,017
2022-10-03 $20.94 $21.22 $20.94 $21.13 $21.13 273,001
2022-09-30 $21.00 $21.00 $20.74 $20.83 $20.83 3,606,411
2022-09-29 $20.89 $20.96 $20.72 $20.96 $20.96 191,100
2022-09-28 $20.70 $21.04 $20.60 $21.03 $21.03 369,874
2022-09-27 $20.67 $20.69 $20.40 $20.48 $20.48 1,231,619
2022-09-26 $20.86 $20.92 $20.53 $20.60 $20.60 338,756
2022-09-23 $21.24 $21.30 $21.02 $21.10 $21.10 236,409
2022-09-22 $21.53 $21.53 $21.34 $21.46 $21.46 134,109
2022-09-21 $21.64 $21.66 $21.43 $21.54 $21.54 286,492
2022-09-20 $21.57 $21.67 $21.54 $21.58 $21.58 197,381
2022-09-19 $21.81 $21.85 $21.71 $21.78 $21.78 194,156
2022-09-16 $21.78 $21.89 $21.74 $21.82 $21.82 230,189
2022-09-15 $21.93 $21.93 $21.77 $21.78 $21.78 140,645
2022-09-14 $21.88 $21.97 $21.81 $21.96 $21.96 216,850
2022-09-13 $21.99 $21.99 $21.76 $21.81 $21.81 433,473
2022-09-12 $22.02 $22.29 $22.01 $22.08 $22.08 1,300,924
2022-09-09 $21.96 $22.11 $21.92 $21.97 $21.97 320,904
2022-09-08 $21.91 $21.98 $21.74 $21.92 $21.92 279,443
2022-09-07 $21.81 $22.07 $21.76 $22.07 $22.07 322,240
2022-09-06 $21.97 $21.97 $21.81 $21.83 $21.83 266,793
2022-09-02 $22.22 $22.27 $22.12 $22.14 $22.14 362,921
2022-09-01 $22.00 $22.21 $22.00 $22.18 $22.18 866,574
2022-08-31 $22.32 $22.45 $22.26 $22.26 $22.24 192,813
2022-08-30 $22.39 $22.44 $21.59 $22.38 $22.36 160,764
2022-08-29 $22.50 $22.50 $22.31 $22.39 $22.37 128,203
2022-08-26 $22.74 $22.74 $22.50 $22.54 $22.52 226,065
2022-08-25 $22.72 $22.77 $22.55 $22.72 $22.70 258,419
2022-08-24 $22.55 $22.61 $22.41 $22.53 $22.51 220,168
2022-08-23 $22.63 $22.79 $21.50 $22.59 $22.57 256,700
2022-08-22 $22.79 $22.79 $22.55 $22.64 $22.62 594,752
2022-08-19 $23.00 $23.00 $22.81 $22.83 $22.81 150,739
2022-08-18 $23.36 $23.36 $23.07 $23.08 $23.06 157,629
2022-08-17 $23.38 $23.39 $23.23 $23.31 $23.29 103,162
2022-08-16 $23.45 $23.59 $23.31 $23.46 $23.44 303,485
2022-08-15 $23.76 $23.76 $23.55 $23.55 $23.53 172,578
2022-08-12 $23.63 $23.72 $23.56 $23.64 $23.62 170,459
2022-08-11 $23.88 $23.90 $23.60 $23.63 $23.61 149,764
2022-08-10 $23.70 $23.93 $23.70 $23.82 $23.80 230,349
2022-08-09 $23.46 $23.60 $23.46 $23.60 $23.58 883,128
2022-08-08 $23.53 $23.64 $23.44 $23.47 $23.45 357,961
2022-08-05 $23.46 $23.64 $23.29 $23.44 $23.42 419,853
2022-08-04 $23.56 $23.79 $23.48 $23.76 $23.74 96,881
2022-08-03 $23.46 $23.60 $23.31 $23.54 $23.52 155,266
2022-08-02 $23.79 $23.79 $23.43 $23.51 $23.49 132,797
2022-08-01 $23.65 $23.90 $23.65 $23.72 $23.70 567,157
2022-07-29 $23.44 $23.65 $23.36 $23.61 $23.56 109,874
2022-07-28 $23.46 $23.52 $23.35 $23.43 $23.38 104,612
2022-07-27 $23.11 $23.33 $23.07 $23.31 $23.26 264,064
2022-07-26 $23.18 $23.26 $23.02 $23.10 $23.05 196,882
2022-07-25 $23.15 $23.22 $23.09 $23.09 $23.04 646,821
2022-07-22 $22.99 $23.24 $22.99 $23.19 $23.14 242,089
2022-07-21 $22.77 $22.94 $22.70 $22.91 $22.86 93,589
2022-07-20 $22.95 $22.95 $22.71 $22.80 $22.75 162,110
2022-07-19 $22.94 $22.95 $22.79 $22.82 $22.77 358,517
2022-07-18 $22.69 $22.83 $22.69 $22.80 $22.75 668,854
2022-07-15 $22.68 $22.81 $22.66 $22.69 $22.64 604,842
2022-07-14 $22.65 $22.73 $22.45 $22.71 $22.66 149,289
2022-07-13 $22.73 $22.92 $22.68 $22.86 $22.81 204,241
2022-07-12 $22.88 $22.91 $22.74 $22.81 $22.76 1,801,683
2022-07-11 $22.67 $22.70 $22.54 $22.64 $22.59 325,053
2022-07-08 $22.94 $22.97 $22.76 $22.83 $22.78 278,681
2022-07-07 $23.04 $23.04 $22.62 $22.88 $22.83 421,705
2022-07-06 $23.00 $23.11 $22.82 $22.86 $22.81 427,783
2022-07-05 $23.16 $23.16 $22.82 $23.05 $23.00 813,576
2022-07-01 $23.13 $23.27 $23.00 $23.24 $23.19 337,890
2022-06-30 $23.04 $23.28 $23.02 $23.16 $23.09 782,008
2022-06-29 $23.05 $23.05 $22.80 $23.00 $22.93 2,191,078
2022-06-28 $22.92 $23.01 $22.76 $22.92 $22.85 539,735
2022-06-27 $23.07 $23.19 $22.89 $23.10 $23.03 299,945
2022-06-24 $23.26 $23.26 $22.98 $23.19 $23.12 439,009
2022-06-23 $23.11 $23.31 $23.06 $23.22 $23.15 436,740
2022-06-22 $22.93 $23.07 $22.83 $23.01 $22.94 165,102
2022-06-21 $22.77 $22.87 $22.57 $22.70 $22.63 434,047
2022-06-17 $22.96 $22.97 $22.77 $22.84 $22.77 460,112
2022-06-16 $22.80 $23.14 $22.61 $23.10 $23.03 345,617
2022-06-15 $22.69 $22.96 $22.66 $22.86 $22.79 361,957
2022-06-14 $22.77 $22.78 $22.41 $22.55 $22.48 633,143
2022-06-13 $22.89 $22.93 $22.61 $22.64 $22.57 1,103,784
2022-06-10 $23.38 $23.40 $23.14 $23.18 $23.11 2,465,188
2022-06-09 $23.62 $23.68 $23.40 $23.40 $23.33 243,492
2022-06-08 $23.87 $23.87 $23.67 $23.72 $23.65 200,701
2022-06-07 $23.94 $24.00 $23.80 $23.93 $23.86 410,083
2022-06-06 $24.18 $24.31 $23.81 $23.94 $23.87 884,034
2022-06-03 $24.99 $24.99 $23.97 $24.02 $23.95 142,239
2022-06-02 $24.10 $24.28 $24.02 $24.28 $24.21 2,258,726
2022-06-01 $24.47 $24.47 $23.99 $24.00 $23.93 255,923
2022-05-31 $24.29 $24.33 $24.21 $24.31 $24.22 414,246
2022-05-27 $24.48 $24.57 $24.40 $24.45 $24.35 321,006
2022-05-26 $24.41 $24.48 $24.32 $24.37 $24.27 237,413
2022-05-25 $24.34 $24.46 $24.34 $24.43 $24.33 186,750
2022-05-24 $24.33 $24.50 $24.32 $24.50 $24.40 238,643
2022-05-23 $24.27 $24.37 $24.23 $24.29 $24.20 190,360
2022-05-20 $24.26 $24.26 $23.93 $24.19 $24.10 312,435
2022-05-19 $24.10 $24.32 $24.10 $24.21 $24.12 288,126
2022-05-18 $23.97 $24.02 $23.94 $23.98 $23.89 118,088
2022-05-17 $23.86 $24.02 $23.86 $23.91 $23.82 194,084
2022-05-16 $23.88 $23.96 $23.87 $23.88 $23.79 294,417
2022-05-13 $23.89 $23.89 $23.81 $23.81 $23.72 209,664
2022-05-12 $23.95 $24.01 $23.87 $23.93 $23.84 278,337
2022-05-11 $23.80 $24.00 $23.80 $23.81 $23.72 480,956
2022-05-10 $23.93 $23.98 $23.79 $23.82 $23.73 420,289
2022-05-09 $23.82 $23.92 $23.73 $23.78 $23.69 562,999
2022-05-06 $24.00 $24.02 $23.82 $23.92 $23.83 485,524
2022-05-05 $24.25 $24.36 $23.96 $24.04 $23.95 488,039
2022-05-04 $24.17 $24.56 $24.09 $24.42 $24.32 454,051
2022-05-03 $24.29 $24.29 $24.10 $24.10 $24.01 490,922
2022-05-02 $24.12 $24.17 $23.99 $24.03 $23.94 323,045
2022-04-29 $24.06 $24.32 $24.06 $24.20 $24.08 744,509
2022-04-28 $24.29 $24.29 $24.12 $24.12 $24.00 147,674
2022-04-27 $24.64 $24.64 $24.38 $24.44 $24.32 168,998
2022-04-26 $24.68 $24.72 $24.54 $24.70 $24.58 705,263
2022-04-25 $24.64 $24.75 $24.55 $24.74 $24.62 206,138
2022-04-22 $24.70 $24.77 $24.62 $24.66 $24.54 139,857
2022-04-21 $25.02 $25.02 $24.77 $24.83 $24.71 316,446
2022-04-20 $25.06 $25.12 $24.93 $25.03 $24.91 140,968
2022-04-19 $24.92 $24.92 $24.78 $24.86 $24.74 351,223
2022-04-18 $25.08 $25.14 $24.99 $25.03 $24.91 298,074
2022-04-14 $25.24 $25.34 $25.09 $25.16 $25.04 258,737
2022-04-13 $25.18 $25.40 $25.17 $25.25 $25.13 319,864
2022-04-12 $25.23 $25.32 $25.17 $25.24 $25.12 2,003,044
2022-04-11 $25.23 $25.29 $25.00 $25.00 $24.88 1,275,765
2022-04-08 $25.42 $25.46 $25.31 $25.36 $25.24 560,405
2022-04-07 $25.53 $25.55 $25.42 $25.44 $25.32 237,064
2022-04-06 $25.55 $25.63 $25.45 $25.51 $25.39 163,468
2022-04-05 $25.90 $25.90 $25.63 $25.71 $25.59 761,416
2022-04-04 $25.94 $26.01 $25.87 $25.97 $25.85 592,393
2022-04-01 $25.85 $25.94 $25.80 $25.90 $25.78 632,702
2022-03-31 $26.10 $26.17 $26.00 $26.03 $25.89 249,606
2022-03-30 $26.18 $26.18 $25.87 $26.05 $25.91 193,061
2022-03-29 $25.99 $26.08 $25.85 $25.86 $25.72 129,758
2022-03-28 $25.76 $25.82 $25.56 $25.82 $25.68 288,371
2022-03-25 $25.94 $25.97 $25.78 $25.88 $25.74 142,838
2022-03-24 $25.99 $26.05 $25.86 $26.00 $25.86 336,564
2022-03-23 $26.48 $26.48 $26.00 $26.12 $25.98 155,881
2022-03-22 $26.11 $26.30 $26.03 $26.09 $25.95 219,942
2022-03-21 $26.34 $26.34 $26.06 $26.06 $25.92 152,463
2022-03-18 $26.39 $26.39 $26.14 $26.38 $26.24 130,670
2022-03-17 $26.43 $26.44 $26.10 $26.41 $26.27 149,909
2022-03-16 $26.16 $26.31 $26.00 $26.29 $26.15 167,233
2022-03-15 $26.16 $26.19 $25.97 $26.04 $25.90 420,060
2022-03-14 $26.15 $26.16 $26.00 $26.03 $25.89 265,987
2022-03-11 $26.52 $26.56 $26.24 $26.29 $26.15 131,325
2022-03-10 $26.52 $26.61 $26.40 $26.44 $26.30 231,510
2022-03-09 $26.22 $26.78 $26.22 $26.61 $26.46 136,162
2022-03-08 $26.54 $26.62 $26.51 $26.52 $26.38 292,230
2022-03-07 $26.82 $26.82 $26.59 $26.68 $26.53 388,544
2022-03-04 $26.85 $26.96 $26.81 $26.90 $26.75 102,809
2022-03-03 $26.96 $26.98 $26.85 $26.95 $26.80 226,943
2022-03-02 $26.98 $27.06 $26.76 $26.92 $26.77 206,811
2022-03-01 $27.15 $27.31 $27.15 $27.19 $27.04 311,651
2022-02-28 $27.15 $27.27 $27.09 $27.20 $27.03 525,117
2022-02-25 $27.02 $27.19 $27.02 $27.19 $27.02 760,752
2022-02-24 $27.00 $27.17 $26.90 $27.00 $26.83 141,373
2022-02-23 $27.39 $27.39 $27.23 $27.23 $27.06 281,524
2022-02-22 $27.37 $27.37 $27.25 $27.33 $27.16 99,486
2022-02-18 $27.46 $27.46 $27.32 $27.40 $27.23 75,808
2022-02-17 $27.32 $27.40 $27.32 $27.37 $27.20 244,935
2022-02-16 $27.20 $27.37 $27.20 $27.32 $27.15 176,109
2022-02-15 $27.16 $27.24 $27.14 $27.21 $27.04 56,301
2022-02-14 $27.26 $27.26 $27.12 $27.16 $26.99 140,711
2022-02-11 $27.41 $27.41 $27.27 $27.31 $27.14 172,985
2022-02-10 $27.32 $27.46 $27.24 $27.24 $27.07 286,211
2022-02-09 $27.54 $27.54 $27.44 $27.50 $27.33 436,732
2022-02-08 $27.36 $27.40 $27.33 $27.34 $27.17 331,119
2022-02-07 $27.56 $27.56 $27.46 $27.47 $27.30 384,305
2022-02-04 $27.56 $27.58 $27.49 $27.53 $27.36 227,721
2022-02-03 $27.68 $27.79 $27.60 $27.63 $27.46 166,354
2022-02-02 $27.73 $27.77 $27.68 $27.70 $27.53 342,000
2022-02-01 $27.65 $27.65 $27.55 $27.60 $27.43 326,762
2022-01-31 $27.48 $27.57 $27.42 $27.53 $27.34 1,225,174
2022-01-28 $27.46 $27.51 $27.30 $27.42 $27.23 617,884
2022-01-27 $27.51 $27.57 $27.48 $27.55 $27.36 302,398
2022-01-26 $27.86 $27.87 $27.51 $27.51 $27.32 200,508
2022-01-25 $27.87 $27.89 $27.80 $27.83 $27.63 186,874
2022-01-24 $27.96 $28.00 $27.81 $27.90 $27.70 472,976
2022-01-21 $28.08 $28.08 $27.97 $27.97 $27.77 354,120
2022-01-20 $27.97 $27.99 $27.85 $27.85 $27.65 974,011
2022-01-19 $27.98 $27.98 $27.85 $27.91 $27.71 191,586
2022-01-18 $28.00 $28.00 $27.71 $27.78 $27.58 706,286
2022-01-14 $28.11 $28.17 $28.01 $28.08 $27.88 357,258
2022-01-13 $28.26 $28.26 $28.21 $28.22 $28.02 292,727
2022-01-12 $28.11 $28.20 $28.06 $28.14 $27.94 217,381
2022-01-11 $27.82 $27.96 $27.82 $27.91 $27.71 811,347
2022-01-10 $27.81 $27.86 $27.75 $27.86 $27.66 1,019,530
2022-01-07 $27.90 $27.90 $27.81 $27.83 $27.63 324,386
2022-01-06 $27.85 $27.85 $27.76 $27.76 $27.57 380,358
2022-01-05 $28.08 $28.08 $27.81 $27.81 $27.61 613,030
2022-01-04 $27.95 $27.96 $27.80 $27.93 $27.73 240,399
2022-01-03 $27.99 $28.19 $27.93 $27.93 $27.73 721,796
2021-12-31 $28.22 $28.30 $28.20 $28.27 $28.07 1,005,292
2021-12-30 $28.16 $28.21 $28.14 $28.14 $27.94 357,389
2021-12-29 $28.16 $28.20 $28.13 $28.16 $27.96 326,107
2021-12-28 $28.22 $28.27 $28.15 $28.15 $27.95 623,271
2021-12-27 $28.25 $28.26 $28.06 $28.26 $28.06 300,668
2021-12-23 $28.24 $28.24 $28.15 $28.24 $28.04 291,702
2021-12-22 $28.20 $28.30 $28.16 $28.27 $28.07 276,622
2021-12-21 $28.20 $28.34 $28.12 $28.21 $28.01 1,007,933
2021-12-20 $28.42 $28.42 $28.22 $28.28 $28.08 1,654,680
2021-12-17 $28.48 $28.48 $28.29 $28.34 $28.14 227,152
2021-12-16 $28.38 $28.46 $28.37 $28.46 $28.24 243,672
2021-12-15 $28.35 $28.38 $28.20 $28.34 $28.12 190,562
2021-12-14 $28.42 $28.42 $28.29 $28.30 $28.08 246,684
2021-12-13 $28.46 $28.46 $28.36 $28.38 $28.16 695,930
2021-12-10 $28.39 $28.43 $28.35 $28.43 $28.21 459,645
2021-12-09 $28.36 $28.49 $28.34 $28.39 $28.17 490,572
2021-12-08 $28.49 $28.49 $28.30 $28.42 $28.20 338,212
2021-12-07 $28.36 $28.39 $28.25 $28.39 $28.17 1,275,145
2021-12-06 $28.36 $28.36 $28.26 $28.35 $28.13 905,555
2021-12-03 $28.34 $28.41 $28.21 $28.33 $28.11 542,744
2021-12-02 $28.40 $28.42 $28.30 $28.35 $28.13 257,208
2021-12-01 $28.42 $28.42 $28.34 $28.40 $28.18 239,269
2021-11-30 $28.45 $28.53 $28.24 $28.36 $28.12 551,448
2021-11-29 $28.16 $28.23 $28.11 $28.23 $27.99 306,935
2021-11-26 $28.25 $28.29 $28.03 $28.29 $28.05 84,532
2021-11-24 $27.97 $27.97 $27.84 $27.94 $27.70 160,346
2021-11-23 $28.00 $28.02 $27.97 $27.99 $27.75 265,114
2021-11-22 $28.15 $28.18 $28.02 $28.02 $27.78 249,431
2021-11-19 $28.33 $28.39 $28.31 $28.33 $28.09 197,341
2021-11-18 $28.29 $28.37 $28.25 $28.37 $28.13 108,080
2021-11-17 $28.17 $28.29 $28.17 $28.29 $28.05 123,532
2021-11-16 $28.27 $28.30 $28.18 $28.18 $27.94 187,788
2021-11-15 $28.48 $28.48 $28.26 $28.26 $28.02 258,752
2021-11-12 $28.46 $28.48 $28.41 $28.48 $28.24 90,525
2021-11-11 $28.44 $28.49 $28.39 $28.39 $28.15 309,530
2021-11-10 $28.78 $28.79 $28.47 $28.47 $28.23 200,587
2021-11-09 $28.86 $28.90 $28.83 $28.89 $28.64 161,852
2021-11-08 $28.81 $28.81 $28.73 $28.75 $28.50 171,193
2021-11-05 $28.66 $28.77 $28.61 $28.77 $28.52 109,994
2021-11-04 $28.65 $28.65 $28.54 $28.61 $28.37 87,370
2021-11-03 $28.52 $28.62 $28.49 $28.57 $28.33 956,327
2021-11-02 $28.59 $28.61 $28.55 $28.56 $28.32 333,916
2021-11-01 $28.45 $28.55 $28.41 $28.50 $28.26 411,520
2021-10-29 $28.70 $28.70 $28.48 $28.58 $28.31 564,908
2021-10-28 $28.75 $28.83 $28.71 $28.76 $28.49 734,432
2021-10-27 $28.69 $28.76 $28.63 $28.71 $28.44 132,732
2021-10-26 $28.61 $28.64 $28.55 $28.60 $28.33 84,416
2021-10-25 $28.61 $28.63 $28.52 $28.59 $28.32 111,772
2021-10-22 $28.64 $28.66 $28.56 $28.66 $28.39 70,669
2021-10-21 $28.65 $28.65 $28.51 $28.51 $28.24 92,706
2021-10-20 $28.65 $28.68 $28.61 $28.65 $28.38 92,213
2021-10-19 $28.62 $28.64 $28.56 $28.59 $28.32 92,190
2021-10-18 $28.60 $28.60 $28.45 $28.57 $28.30 252,818
2021-10-15 $28.60 $28.65 $28.55 $28.59 $28.32 60,395
2021-10-14 $28.69 $28.71 $28.60 $28.71 $28.44 64,003
2021-10-13 $28.49 $28.61 $28.49 $28.61 $28.34 158,158
2021-10-12 $28.43 $28.43 $28.36 $28.41 $28.14 70,102
2021-10-11 $28.53 $28.53 $28.33 $28.33 $28.07 151,135
2021-10-08 $28.62 $28.62 $28.51 $28.53 $28.26 81,820
2021-10-07 $28.64 $28.68 $28.58 $28.62 $28.35 130,217
2021-10-06 $28.66 $28.66 $28.58 $28.65 $28.38 88,264
2021-10-05 $28.75 $28.76 $28.51 $28.67 $28.40 208,420
2021-10-04 $28.83 $28.85 $28.78 $28.79 $28.52 244,803
2021-10-01 $28.81 $28.82 $28.75 $28.80 $28.53 269,116
2021-09-30 $28.67 $28.73 $28.65 $28.73 $28.44 217,161
2021-09-29 $28.79 $28.81 $28.60 $28.60 $28.31 123,404
2021-09-28 $28.83 $28.86 $28.71 $28.81 $28.52 137,669
2021-09-27 $29.00 $29.01 $28.77 $28.98 $28.69 333,889
2021-09-24 $29.03 $29.05 $28.98 $29.00 $28.71 105,701
2021-09-23 $29.27 $29.34 $29.01 $29.14 $28.85 116,199
2021-09-22 $29.25 $29.33 $29.17 $29.22 $28.93 155,848
2021-09-21 $29.28 $29.28 $29.20 $29.21 $28.92 181,674
2021-09-20 $29.16 $29.26 $29.16 $29.26 $28.97 336,188
2021-09-17 $29.25 $29.26 $29.17 $29.17 $28.88 82,794
2021-09-16 $29.39 $29.39 $29.27 $29.31 $29.02 189,015
2021-09-15 $29.51 $29.51 $29.42 $29.45 $29.15 106,899
2021-09-14 $29.49 $29.51 $29.42 $29.46 $29.16 84,312
2021-09-13 $29.47 $29.50 $29.35 $29.49 $29.19 499,816
2021-09-10 $29.52 $29.52 $29.41 $29.43 $29.13 97,709
2021-09-09 $29.49 $29.55 $29.44 $29.53 $29.23 84,883
2021-09-08 $29.44 $29.44 $29.35 $29.41 $29.11 102,805
2021-09-07 $29.50 $29.50 $29.40 $29.43 $29.13 130,641
2021-09-03 $29.66 $29.66 $29.49 $29.61 $29.31 361,984
2021-09-02 $29.65 $29.65 $29.58 $29.59 $29.29 1,064,139
2021-09-01 $29.58 $29.59 $29.47 $29.57 $29.27 167,348
2021-08-31 $29.59 $29.62 $29.45 $29.45 $29.13 231,679
2021-08-30 $29.54 $29.59 $29.48 $29.50 $29.18 522,925
2021-08-27 $29.42 $29.58 $29.33 $29.58 $29.26 83,381
2021-08-26 $29.42 $29.44 $29.36 $29.44 $29.12 134,220
2021-08-25 $29.47 $29.48 $29.41 $29.48 $29.16 126,479
2021-08-24 $29.57 $29.57 $29.48 $29.51 $29.19 114,201
2021-08-23 $29.50 $29.60 $29.44 $29.55 $29.23 535,629
2021-08-20 $29.40 $29.44 $29.34 $29.41 $29.09 95,593
2021-08-19 $29.48 $29.49 $29.37 $29.40 $29.08 55,093
2021-08-18 $29.54 $29.54 $29.43 $29.50 $29.18 60,138
2021-08-17 $29.53 $29.53 $29.46 $29.48 $29.16 57,506
2021-08-16 $29.68 $29.68 $29.52 $29.52 $29.20 358,036
2021-08-13 $29.56 $29.68 $29.46 $29.61 $29.29 44,071
2021-08-12 $29.49 $29.50 $29.40 $29.50 $29.18 61,884
2021-08-11 $29.53 $29.56 $29.43 $29.56 $29.24 47,057
2021-08-10 $29.55 $29.55 $29.44 $29.44 $29.12 99,290
2021-08-09 $29.61 $29.61 $29.50 $29.54 $29.22 345,190
2021-08-06 $29.69 $29.69 $29.51 $29.54 $29.22 52,162
2021-08-05 $29.81 $29.84 $29.73 $29.79 $29.47 171,090
2021-08-04 $29.95 $29.97 $29.74 $29.81 $29.49 267,539
2021-08-03 $29.80 $29.84 $29.74 $29.81 $29.49 128,391
2021-08-02 $29.81 $29.82 $29.70 $29.70 $29.38 467,956
2021-07-30 $29.78 $29.79 $29.70 $29.74 $29.40 315,590
2021-07-29 $29.74 $29.82 $29.72 $29.79 $29.45 164,565
2021-07-28 $29.56 $29.72 $29.55 $29.69 $29.35 83,672
2021-07-27 $29.68 $29.68 $29.59 $29.65 $29.31 59,691
2021-07-26 $29.52 $29.61 $29.52 $29.53 $29.19 197,164
2021-07-23 $29.54 $29.55 $29.48 $29.52 $29.18 354,977
2021-07-22 $29.65 $29.65 $29.53 $29.55 $29.21 58,662
2021-07-21 $29.45 $29.55 $29.41 $29.50 $29.16 118,297
2021-07-20 $29.59 $29.59 $29.49 $29.54 $29.20 68,689
2021-07-19 $29.54 $29.61 $29.51 $29.52 $29.18 200,751
2021-07-16 $29.48 $29.54 $29.45 $29.51 $29.17 53,339
2021-07-15 $29.54 $29.63 $29.46 $29.46 $29.12 370,922
2021-07-14 $29.50 $29.56 $29.50 $29.55 $29.21 50,091
2021-07-13 $29.43 $29.48 $29.32 $29.32 $28.98 82,224
2021-07-12 $29.49 $29.53 $29.46 $29.49 $29.15 158,731
2021-07-09 $29.51 $29.53 $29.46 $29.50 $29.16 110,272
2021-07-08 $29.53 $29.56 $29.47 $29.51 $29.17 108,687
2021-07-07 $29.44 $29.47 $29.37 $29.42 $29.08 122,769
2021-07-06 $29.42 $29.48 $29.34 $29.35 $29.01 534,121
2021-07-02 $29.33 $29.46 $29.31 $29.40 $29.06 220,920
2021-07-01 $29.34 $29.39 $29.25 $29.29 $28.95 300,927
2021-06-30 $29.40 $29.45 $29.35 $29.35 $28.99 566,314
2021-06-29 $29.40 $29.45 $29.37 $29.41 $29.05 81,536
2021-06-28 $29.46 $29.52 $29.44 $29.46 $29.10 174,367
2021-06-25 $29.55 $29.55 $29.41 $29.44 $29.08 99,691
2021-06-24 $29.48 $29.54 $29.46 $29.47 $29.11 68,686
2021-06-23 $29.51 $29.58 $29.43 $29.44 $29.08 117,827
2021-06-22 $29.42 $29.57 $29.40 $29.49 $29.13 162,891
2021-06-21 $29.50 $29.53 $29.42 $29.53 $29.17 785,317
2021-06-18 $29.51 $29.51 $29.35 $29.42 $29.06 91,752
2021-06-17 $29.49 $29.55 $29.26 $29.42 $29.06 174,076
2021-06-16 $29.88 $29.91 $29.56 $29.60 $29.24 215,061
2021-06-15 $29.85 $29.89 $29.82 $29.84 $29.47 218,851
2021-06-14 $29.97 $29.97 $29.88 $29.93 $29.56 113,460
2021-06-11 $30.02 $30.03 $29.92 $29.97 $29.60 200,262
2021-06-10 $29.99 $30.09 $29.93 $30.06 $29.69 112,218
2021-06-09 $30.10 $30.10 $29.98 $30.02 $29.65 88,222
2021-06-08 $29.99 $29.99 $29.93 $29.93 $29.56 313,956
2021-06-07 $29.97 $29.97 $29.92 $29.94 $29.57 147,613
2021-06-04 $29.90 $29.96 $29.90 $29.96 $29.59 112,545
2021-06-03 $29.82 $29.82 $29.69 $29.77 $29.41 705,356
2021-06-02 $29.89 $29.97 $29.88 $29.96 $29.59 122,282
2021-06-01 $29.95 $30.00 $29.92 $29.94 $29.57 393,525
2021-05-28 $29.87 $29.92 $29.82 $29.89 $29.50 496,250
2021-05-27 $29.90 $29.94 $29.87 $29.93 $29.54 252,321
2021-05-26 $29.98 $30.04 $29.93 $29.97 $29.58 555,499
2021-05-25 $29.95 $30.00 $29.92 $29.96 $29.57 267,470
2021-05-24 $29.85 $29.90 $29.83 $29.84 $29.45 379,065
2021-05-21 $29.90 $29.90 $29.75 $29.82 $29.43 90,672
2021-05-20 $29.76 $29.88 $29.76 $29.84 $29.45 259,348
2021-05-19 $29.74 $29.81 $29.64 $29.71 $29.32 182,611
2021-05-18 $29.76 $29.84 $29.76 $29.80 $29.41 81,533
2021-05-17 $29.66 $29.74 $29.63 $29.74 $29.35 477,047
2021-05-14 $29.70 $29.73 $29.67 $29.69 $29.30 172,414
2021-05-13 $29.57 $29.86 $29.50 $29.58 $29.20 113,209
2021-05-12 $29.66 $29.72 $29.52 $29.53 $29.15 134,465
2021-05-11 $29.88 $29.91 $29.83 $29.86 $29.47 182,909
2021-05-10 $29.92 $29.97 $29.85 $29.85 $29.46 665,043
2021-05-07 $29.83 $29.95 $29.83 $29.92 $29.53 125,661
2021-05-06 $29.61 $29.75 $29.61 $29.74 $29.35 209,526
2021-05-05 $29.66 $29.70 $29.61 $29.62 $29.23 1,005,593
2021-05-04 $29.70 $29.71 $29.61 $29.65 $29.26 302,807
2021-05-03 $29.72 $29.79 $29.68 $29.77 $29.38 928,513
2021-04-30 $29.80 $29.80 $29.61 $29.62 $29.21 553,395
2021-04-29 $29.87 $29.87 $29.75 $29.84 $29.43 183,566
2021-04-28 $29.81 $29.95 $29.78 $29.93 $29.52 348,370
2021-04-27 $29.89 $29.92 $29.80 $29.81 $29.40 181,691
2021-04-26 $29.96 $29.97 $29.88 $29.93 $29.52 492,339
2021-04-23 $29.95 $29.97 $29.87 $29.97 $29.56 102,889
2021-04-22 $29.86 $29.88 $29.80 $29.85 $29.44 171,994
2021-04-21 $29.81 $29.90 $29.81 $29.88 $29.47 100,466
2021-04-20 $29.83 $29.88 $29.82 $29.84 $29.43 147,661
2021-04-19 $29.79 $29.86 $29.79 $29.84 $29.43 770,845
2021-04-16 $29.72 $29.79 $29.71 $29.71 $29.30 130,568
2021-04-15 $29.74 $29.82 $29.73 $29.79 $29.38 255,225
2021-04-14 $29.68 $29.70 $29.63 $29.66 $29.25 282,361
2021-04-13 $29.56 $29.65 $29.51 $29.64 $29.23 260,196
2021-04-12 $29.55 $29.57 $29.43 $29.51 $29.11 921,312
2021-04-09 $29.49 $29.55 $29.48 $29.55 $29.15 250,389
2021-04-08 $29.60 $29.68 $29.60 $29.64 $29.23 241,670
2021-04-07 $29.60 $29.60 $29.48 $29.51 $29.11 438,331
2021-04-06 $29.34 $29.58 $29.34 $29.57 $29.16 3,927,406
2021-04-05 $29.25 $29.36 $29.25 $29.33 $28.93 673,463
2021-04-01 $29.26 $29.35 $29.02 $29.28 $28.88 1,405,764
2021-03-31 $29.19 $29.27 $29.14 $29.14 $28.72 569,049
2021-03-30 $29.19 $29.22 $29.11 $29.21 $28.79 113,125
2021-03-29 $29.45 $29.54 $29.31 $29.31 $28.89 175,898
2021-03-26 $29.41 $29.46 $29.38 $29.46 $29.03 94,420
2021-03-25 $29.44 $29.59 $29.43 $29.47 $29.04 173,336
2021-03-24 $29.59 $29.59 $29.48 $29.49 $29.06 1,073,140
2021-03-23 $29.62 $29.67 $29.57 $29.62 $29.19 492,498
2021-03-22 $29.63 $29.73 $29.59 $29.70 $29.27 351,208
2021-03-19 $29.50 $29.59 $29.49 $29.58 $29.15 98,884
2021-03-18 $29.50 $29.59 $29.47 $29.50 $29.07 130,360
2021-03-17 $29.49 $29.75 $29.48 $29.71 $29.28 195,676
2021-03-16 $29.69 $29.70 $29.62 $29.63 $29.20 103,460
2021-03-15 $29.63 $29.68 $29.55 $29.64 $29.21 322,571
2021-03-12 $29.62 $29.67 $29.56 $29.65 $29.22 120,410
2021-03-11 $29.76 $29.87 $29.74 $29.84 $29.41 108,996
2021-03-10 $29.66 $29.70 $29.59 $29.69 $29.26 191,481
2021-03-09 $29.61 $29.63 $29.55 $29.58 $29.15 165,102
2021-03-08 $29.52 $29.53 $29.36 $29.38 $28.96 496,257
2021-03-05 $29.67 $29.67 $29.56 $29.61 $29.18 155,385
2021-03-04 $29.90 $29.93 $29.67 $29.71 $29.28 227,402
2021-03-03 $30.06 $30.06 $29.91 $29.92 $29.49 212,896
2021-03-02 $30.02 $30.16 $29.96 $30.16 $29.72 254,306
2021-03-01 $30.04 $30.10 $30.00 $30.07 $29.64 2,716,144
2021-02-26 $30.03 $30.10 $29.90 $29.99 $29.54 918,748
2021-02-25 $30.24 $30.27 $29.94 $30.01 $29.56 356,745
2021-02-24 $30.25 $30.36 $30.17 $30.35 $29.89 421,746
2021-02-23 $30.34 $30.39 $30.28 $30.37 $29.91 96,771
2021-02-22 $30.37 $30.44 $30.32 $30.37 $29.91 241,823
2021-02-19 $30.35 $30.42 $30.31 $30.38 $29.92 610,492
2021-02-18 $30.33 $30.39 $30.28 $30.39 $29.93 281,607
2021-02-17 $30.32 $30.33 $30.28 $30.32 $29.86 613,995
2021-02-16 $30.53 $30.53 $30.38 $30.40 $29.94 182,432
2021-02-12 $30.66 $30.67 $30.58 $30.65 $30.19 943,753
2021-02-11 $30.76 $30.81 $30.73 $30.79 $30.32 232,931
2021-02-10 $30.78 $30.79 $30.69 $30.69 $30.23 179,551
2021-02-09 $30.67 $30.74 $30.64 $30.70 $30.24 1,540,891
2021-02-08 $30.50 $30.63 $30.50 $30.63 $30.17 575,610
2021-02-05 $30.49 $30.55 $30.43 $30.51 $30.05 278,616
2021-02-04 $30.52 $30.53 $30.39 $30.46 $30.00 279,636
2021-02-03 $30.62 $30.62 $30.51 $30.55 $30.09 428,299
2021-02-02 $30.60 $30.63 $30.54 $30.60 $30.14 333,809
2021-02-01 $30.76 $30.76 $30.60 $30.62 $30.16 915,416
2021-01-29 $30.87 $30.90 $30.79 $30.84 $30.35 778,645
2021-01-28 $30.86 $30.95 $30.86 $30.92 $30.43 325,088
2021-01-27 $30.92 $30.92 $30.80 $30.84 $30.35 173,191
2021-01-26 $30.99 $31.07 $30.99 $31.02 $30.53 155,135
2021-01-25 $30.99 $31.07 $30.95 $30.96 $30.47 470,636
2021-01-22 $30.99 $30.99 $30.90 $30.95 $30.46 629,804
2021-01-21 $31.01 $31.09 $31.01 $31.04 $30.55 312,964
2021-01-20 $30.98 $31.07 $30.98 $31.05 $30.56 168,235
2021-01-19 $31.01 $31.03 $30.95 $30.95 $30.46 234,742
2021-01-15 $31.04 $31.04 $30.94 $30.98 $30.49 218,962
2021-01-14 $31.04 $31.18 $31.02 $31.11 $30.62 291,444
2021-01-13 $31.04 $31.12 $31.00 $31.09 $30.60 289,363
2021-01-12 $30.98 $31.08 $30.91 $31.05 $30.56 373,152
2021-01-11 $30.94 $31.02 $30.88 $30.98 $30.49 642,928
2021-01-08 $31.27 $31.27 $31.06 $31.11 $30.62 556,808
2021-01-07 $31.28 $31.28 $31.18 $31.19 $30.70 629,881
2021-01-06 $31.41 $31.45 $31.28 $31.44 $30.94 643,147
2021-01-05 $31.38 $31.47 $31.35 $31.45 $30.95 748,315
2021-01-04 $31.40 $31.46 $31.30 $31.40 $30.90 1,648,230
2020-12-31 $31.31 $31.31 $31.21 $31.23 $30.74 1,062,244
2020-12-30 $31.29 $31.30 $31.18 $31.30 $30.80 204,394
2020-12-29 $31.19 $31.19 $31.05 $31.14 $30.65 200,236
2020-12-28 $31.07 $31.14 $31.03 $31.04 $30.55 348,161
2020-12-24 $31.07 $31.10 $31.04 $31.05 $30.56 133,667
2020-12-23 $31.05 $31.06 $30.97 $30.99 $30.50 460,799
2020-12-22 $31.08 $31.11 $30.96 $31.01 $30.52 228,162
2020-12-21 $31.10 $31.19 $31.00 $31.16 $30.67 782,208
2020-12-18 $31.23 $31.23 $31.12 $31.17 $30.68 318,896
2020-12-17 $31.32 $31.32 $31.21 $31.27 $30.75 425,250
2020-12-16 $31.05 $31.15 $31.00 $31.07 $30.55 285,801
2020-12-15 $31.12 $31.14 $31.06 $31.09 $30.57 536,099
2020-12-14 $31.10 $31.10 $31.00 $31.01 $30.50 533,332
2020-12-11 $31.06 $31.06 $30.98 $31.04 $30.53 213,306
2020-12-10 $30.94 $31.08 $30.93 $31.02 $30.51 443,198
2020-12-09 $30.94 $30.95 $30.83 $30.93 $30.42 293,514
2020-12-08 $30.87 $30.93 $30.87 $30.92 $30.41 222,295
2020-12-07 $30.94 $30.98 $30.83 $30.84 $30.33 578,295
2020-12-04 $30.88 $30.92 $30.83 $30.89 $30.38 288,658
2020-12-03 $30.87 $30.94 $30.82 $30.93 $30.42 223,238
2020-12-02 $30.60 $30.70 $30.59 $30.65 $30.14 311,006
2020-12-01 $30.58 $30.68 $30.55 $30.58 $30.07 1,037,347
2020-11-30 $30.72 $30.72 $30.54 $30.54 $30.01 1,220,424
2020-11-27 $30.59 $30.72 $30.59 $30.67 $30.14 74,366
2020-11-25 $30.52 $30.62 $30.51 $30.62 $30.09 212,068
2020-11-24 $30.47 $30.53 $30.40 $30.53 $30.00 233,187
2020-11-23 $30.57 $30.57 $30.35 $30.44 $29.91 125,746
2020-11-20 $30.49 $30.57 $30.45 $30.54 $30.01 104,248
2020-11-19 $30.36 $30.53 $30.36 $30.48 $29.95 438,577
2020-11-18 $30.45 $30.55 $30.44 $30.46 $29.93 276,536
2020-11-17 $30.40 $30.49 $30.35 $30.49 $29.96 153,974
2020-11-16 $30.27 $30.39 $30.27 $30.38 $29.85 458,646
2020-11-13 $30.21 $30.31 $30.20 $30.24 $29.72 110,943
2020-11-12 $30.07 $30.23 $30.07 $30.15 $29.63 156,671
2020-11-11 $30.03 $30.12 $30.03 $30.09 $29.57 132,013
2020-11-10 $30.12 $30.15 $30.06 $30.14 $29.62 1,451,314
2020-11-09 $30.45 $30.45 $30.09 $30.15 $29.63 320,349
2020-11-06 $30.47 $30.56 $30.40 $30.53 $30.00 232,714
2020-11-05 $30.41 $30.46 $30.36 $30.46 $29.93 574,689
2020-11-04 $30.06 $30.19 $30.04 $30.18 $29.66 171,516
2020-11-03 $29.97 $30.06 $29.96 $29.97 $29.45 303,430
2020-11-02 $29.94 $29.94 $29.81 $29.81 $29.29 1,773,446
2020-10-30 $29.90 $29.99 $29.86 $29.95 $29.41 660,753
2020-10-29 $29.95 $30.02 $29.92 $29.94 $29.40 537,726
2020-10-28 $30.12 $30.12 $30.01 $30.10 $29.56 244,115
2020-10-27 $30.18 $30.30 $30.17 $30.24 $29.69 263,922
2020-10-26 $30.13 $30.16 $30.03 $30.13 $29.59 341,772
2020-10-23 $30.10 $30.22 $30.08 $30.21 $29.66 231,141
2020-10-22 $30.21 $30.21 $30.06 $30.11 $29.57 164,761
2020-10-21 $30.16 $30.29 $30.16 $30.26 $29.71 450,183
2020-10-20 $30.06 $30.14 $30.06 $30.10 $29.56 173,855
2020-10-19 $30.05 $30.11 $30.00 $30.02 $29.48 282,130
2020-10-16 $30.00 $30.06 $29.97 $29.98 $29.44 98,076
2020-10-15 $30.01 $30.01 $29.93 $29.93 $29.39 626,681
2020-10-14 $30.03 $30.08 $30.01 $30.07 $29.53 75,566
2020-10-13 $30.00 $30.02 $29.93 $29.94 $29.40 103,252
2020-10-12 $30.10 $30.10 $29.95 $29.99 $29.45 895,924
2020-10-09 $29.90 $30.02 $29.90 $30.01 $29.47 119,474
2020-10-08 $29.70 $29.87 $29.70 $29.87 $29.33 223,639
2020-10-07 $29.76 $29.85 $29.69 $29.69 $29.15 281,422
2020-10-06 $29.79 $29.89 $29.74 $29.81 $29.27 190,917
2020-10-05 $29.80 $29.91 $29.78 $29.80 $29.26 697,335
2020-10-02 $29.79 $29.85 $29.76 $29.78 $29.24 433,539
2020-10-01 $29.82 $29.93 $29.72 $29.73 $29.19 1,249,063
2020-09-30 $29.79 $29.91 $29.67 $29.67 $29.11 1,234,078
2020-09-29 $29.78 $29.84 $29.73 $29.80 $29.24 257,365
2020-09-28 $29.70 $29.75 $29.63 $29.75 $29.19 179,503
2020-09-25 $29.62 $29.62 $29.54 $29.61 $29.05 544,892
2020-09-24 $29.65 $29.66 $29.54 $29.62 $29.06 1,798,223
2020-09-23 $29.82 $29.82 $29.58 $29.66 $29.10 251,523
2020-09-22 $30.04 $30.04 $29.85 $29.87 $29.31 118,752
2020-09-21 $30.06 $30.06 $29.90 $29.98 $29.42 173,048
2020-09-18 $30.14 $30.18 $30.06 $30.11 $29.54 47,636
2020-09-17 $30.01 $30.17 $30.01 $30.13 $29.56 99,631
2020-09-16 $30.02 $30.11 $29.98 $29.98 $29.42 94,494
2020-09-15 $30.03 $30.08 $29.98 $30.00 $29.44 103,997
2020-09-14 $30.00 $30.03 $29.92 $29.94 $29.38 206,632
2020-09-11 $29.84 $29.92 $29.84 $29.91 $29.35 67,033
2020-09-10 $29.88 $29.95 $29.76 $29.77 $29.21 148,274
2020-09-09 $29.89 $29.89 $29.80 $29.88 $29.32 211,392
2020-09-08 $29.86 $29.88 $29.78 $29.85 $29.29 258,941
2020-09-04 $29.88 $29.93 $29.82 $29.90 $29.34 287,669
2020-09-03 $30.01 $30.05 $29.93 $29.94 $29.38 250,375
2020-09-02 $29.99 $30.03 $29.91 $29.97 $29.41 453,890
2020-09-01 $30.10 $30.10 $30.00 $30.07 $29.51 227,237
2020-08-31 $30.05 $30.10 $29.99 $30.06 $29.47 601,010
2020-08-28 $30.00 $30.06 $29.87 $30.05 $29.46 165,307
2020-08-27 $29.97 $29.98 $29.76 $29.80 $29.22 138,432
2020-08-26 $29.82 $29.96 $29.82 $29.87 $29.29 240,516
2020-08-25 $29.85 $30.09 $29.76 $29.86 $29.28 416,186
2020-08-24 $30.04 $30.04 $29.90 $29.94 $29.35 80,348
2020-08-21 $29.94 $29.94 $29.77 $29.90 $29.32 298,096
2020-08-20 $29.98 $30.05 $29.87 $30.01 $29.42 158,775
2020-08-19 $30.13 $30.20 $29.91 $29.91 $29.33 139,928
2020-08-18 $30.07 $30.20 $30.07 $30.17 $29.58 425,174
2020-08-17 $29.94 $30.00 $29.82 $29.91 $29.33 158,136
2020-08-14 $29.85 $29.87 $29.76 $29.87 $29.29 97,304
2020-08-13 $29.80 $29.84 $29.71 $29.78 $29.20 83,085
2020-08-12 $29.81 $29.81 $29.74 $29.75 $29.17 169,834
2020-08-11 $29.90 $29.90 $29.76 $29.82 $29.24 106,921
2020-08-10 $29.97 $29.98 $29.87 $29.95 $29.36 323,018
2020-08-07 $30.03 $30.06 $29.91 $29.91 $29.33 141,669
2020-08-06 $30.15 $30.21 $30.12 $30.17 $29.58 196,409
2020-08-05 $30.16 $30.21 $30.09 $30.09 $29.50 227,703
2020-08-04 $29.90 $30.16 $29.83 $30.08 $29.49 109,529
2020-08-03 $29.87 $29.94 $29.81 $29.90 $29.32 413,148
2020-07-31 $30.13 $30.13 $29.95 $29.96 $29.35 901,048
2020-07-30 $30.04 $30.19 $30.01 $30.17 $29.56 77,932
2020-07-29 $29.93 $30.07 $29.88 $30.04 $29.43 259,763
2020-07-28 $29.90 $29.99 $29.83 $29.86 $29.25 244,803
2020-07-27 $29.84 $30.01 $29.84 $29.86 $29.25 985,699
2020-07-24 $29.55 $29.69 $29.52 $29.67 $29.07 3,061,043
2020-07-23 $29.48 $29.67 $29.48 $29.52 $28.92 226,733
2020-07-22 $29.50 $29.59 $29.47 $29.55 $28.95 640,408
2020-07-21 $29.35 $29.55 $29.28 $29.53 $28.93 100,040
2020-07-20 $29.29 $29.38 $29.18 $29.29 $28.70 587,385
2020-07-17 $29.12 $29.32 $29.12 $29.30 $28.71 226,202
2020-07-16 $29.15 $29.26 $29.00 $29.00 $28.41 324,502
2020-07-15 $29.21 $29.28 $29.15 $29.21 $28.62 117,323
2020-07-14 $29.09 $29.20 $29.09 $29.14 $28.55 125,696
2020-07-13 $29.13 $29.16 $29.03 $29.07 $28.48 100,600
2020-07-10 $29.18 $29.32 $29.10 $29.14 $28.55 195,902
2020-07-09 $29.18 $29.22 $29.07 $29.12 $28.53 377,656
2020-07-08 $29.06 $29.15 $29.03 $29.14 $28.55 131,419
2020-07-07 $29.06 $29.06 $28.95 $29.00 $28.41 90,745
2020-07-06 $29.05 $29.08 $28.96 $29.04 $28.45 196,633
2020-07-02 $28.91 $28.97 $28.81 $28.83 $28.24 112,913
2020-07-01 $28.83 $28.87 $28.75 $28.82 $28.24 392,404
2020-06-30 $28.92 $28.98 $28.82 $28.91 $28.30 732,471
2020-06-29 $29.30 $29.30 $28.81 $28.91 $28.30 146,819
2020-06-26 $28.90 $28.97 $28.81 $28.87 $28.26 84,973
2020-06-25 $28.83 $29.00 $28.81 $28.84 $28.23 182,317
2020-06-24 $28.99 $28.99 $28.87 $28.94 $28.33 81,537
2020-06-23 $29.05 $29.09 $28.95 $29.04 $28.42 425,164
2020-06-22 $28.76 $28.95 $28.76 $28.85 $28.24 515,436
2020-06-19 $28.71 $28.84 $28.70 $28.72 $28.11 66,768
2020-06-18 $28.86 $28.87 $28.72 $28.73 $28.12 103,873
2020-06-17 $28.78 $28.84 $28.72 $28.78 $28.17 103,482
2020-06-16 $28.96 $28.96 $28.69 $28.80 $28.19 113,631
2020-06-15 $28.75 $28.96 $28.73 $28.91 $28.30 291,357
2020-06-12 $28.97 $28.98 $28.73 $28.84 $28.23 142,292
2020-06-11 $29.01 $29.12 $28.83 $28.94 $28.33 215,023
2020-06-10 $28.87 $29.12 $28.84 $29.03 $28.41 145,674
2020-06-09 $28.74 $28.88 $28.73 $28.83 $28.22 385,460
2020-06-08 $28.63 $28.77 $28.59 $28.75 $28.14 591,426
2020-06-05 $28.55 $28.62 $28.51 $28.54 $27.93 103,170
2020-06-04 $28.49 $28.61 $28.45 $28.55 $27.94 445,078
2020-06-03 $28.47 $28.56 $28.47 $28.54 $27.93 369,464
2020-06-02 $28.45 $28.58 $28.43 $28.47 $27.87 422,038
2020-06-01 $28.33 $28.50 $28.32 $28.41 $27.81 840,682
2020-05-29 $28.28 $28.48 $28.28 $28.41 $27.78 473,030
2020-05-28 $28.21 $28.35 $28.17 $28.21 $27.59 620,768
2020-05-27 $28.14 $28.24 $28.13 $28.18 $27.56 508,651
2020-05-26 $28.15 $28.23 $28.10 $28.14 $27.52 438,369
2020-05-22 $28.14 $28.14 $27.91 $27.94 $27.32 371,456
2020-05-21 $28.20 $28.24 $28.11 $28.23 $27.61 546,667
2020-05-20 $28.12 $28.25 $28.12 $28.24 $27.62 57,481
2020-05-19 $27.99 $28.14 $27.99 $28.07 $27.45 68,077
2020-05-18 $27.87 $28.07 $27.87 $28.05 $27.43 128,089
2020-05-15 $27.97 $28.00 $27.78 $27.87 $27.25 123,384
2020-05-14 $27.96 $27.96 $27.83 $27.92 $27.30 159,320
2020-05-13 $28.07 $28.07 $27.91 $27.92 $27.30 328,223
2020-05-12 $27.86 $28.03 $27.86 $27.95 $27.33 146,976
2020-05-11 $27.90 $27.91 $27.80 $27.84 $27.22 139,441
2020-05-08 $27.93 $28.11 $27.93 $27.99 $27.37 124,842
2020-05-07 $27.82 $28.01 $27.80 $27.99 $27.37 207,627
2020-05-06 $27.89 $27.96 $27.81 $27.89 $27.27 115,611
2020-05-05 $28.13 $28.13 $27.98 $28.04 $27.42 105,518
2020-05-04 $28.15 $28.15 $27.94 $28.08 $27.46 443,305
2020-05-01 $28.09 $28.27 $28.01 $28.17 $27.55 313,557
2020-04-30 $28.09 $28.26 $28.07 $28.18 $27.53 108,580
2020-04-29 $27.95 $28.11 $27.94 $28.09 $27.45 94,723
2020-04-28 $28.01 $28.01 $27.85 $27.85 $27.21 220,323
2020-04-27 $27.84 $27.90 $27.63 $27.67 $27.04 670,770
2020-04-24 $27.66 $27.84 $27.63 $27.84 $27.20 222,152
2020-04-23 $27.63 $27.77 $27.55 $27.64 $27.01 245,926
2020-04-22 $27.55 $27.68 $27.47 $27.51 $26.88 214,694
2020-04-21 $27.64 $27.72 $27.49 $27.63 $27.00 232,565
2020-04-20 $27.66 $27.75 $27.20 $27.62 $26.99 424,778
2020-04-17 $27.79 $27.84 $27.57 $27.66 $27.03 761,131
2020-04-16 $27.79 $27.89 $27.32 $27.62 $26.99 1,520,029
2020-04-15 $27.75 $27.84 $27.33 $27.73 $27.09 869,934
2020-04-14 $27.83 $27.90 $27.73 $27.80 $27.16 292,107
2020-04-13 $27.66 $27.86 $27.51 $27.72 $27.08 444,118
2020-04-09 $27.61 $27.79 $27.50 $27.78 $27.14 680,242
2020-04-08 $27.43 $27.56 $27.28 $27.38 $26.75 290,207
2020-04-07 $27.51 $27.65 $27.35 $27.48 $26.85 395,611
2020-04-06 $27.20 $27.36 $27.19 $27.28 $26.65 332,596
2020-04-03 $27.58 $27.58 $27.28 $27.29 $26.66 180,097
2020-04-02 $27.56 $27.63 $27.34 $27.50 $26.87 461,383
2020-04-01 $27.72 $27.74 $27.51 $27.56 $26.93 614,475
2020-03-31 $27.89 $28.30 $27.62 $27.80 $27.13 654,898
2020-03-30 $27.74 $27.95 $27.58 $27.66 $27.00 399,269
2020-03-27 $27.89 $27.96 $27.57 $27.91 $27.24 239,713
2020-03-26 $27.04 $27.71 $27.04 $27.69 $27.03 447,279
2020-03-25 $26.93 $27.32 $26.76 $26.79 $26.15 704,448
2020-03-24 $26.87 $26.95 $26.52 $26.69 $26.05 611,169
2020-03-23 $26.73 $27.10 $26.62 $26.84 $26.20 754,879
2020-03-20 $26.63 $26.96 $26.50 $26.73 $26.09 556,890
2020-03-19 $26.90 $26.90 $26.38 $26.52 $25.88 947,843
2020-03-18 $27.26 $27.26 $25.59 $25.85 $25.23 641,076
2020-03-17 $27.83 $27.88 $27.13 $27.30 $26.65 851,553
2020-03-16 $27.21 $28.43 $27.06 $28.43 $27.75 1,247,880
2020-03-13 $28.53 $29.50 $27.72 $27.85 $27.18 1,159,567
2020-03-12 $29.05 $29.40 $27.62 $28.66 $27.97 1,670,895
2020-03-11 $29.63 $29.70 $29.20 $29.54 $28.83 1,486,167
2020-03-10 $29.60 $29.81 $29.32 $29.44 $28.73 761,533
2020-03-09 $30.04 $30.17 $29.81 $29.84 $29.12 672,278
2020-03-06 $29.70 $29.81 $29.55 $29.67 $28.96 577,423
2020-03-05 $29.32 $29.43 $29.30 $29.43 $28.72 579,737
2020-03-04 $29.15 $29.25 $29.15 $29.20 $28.50 448,803
2020-03-03 $29.05 $29.46 $28.98 $29.25 $28.55 666,580
2020-03-02 $28.99 $29.12 $28.95 $29.00 $28.30 857,372
2020-02-28 $28.78 $28.95 $28.75 $28.91 $28.19 756,711
2020-02-27 $28.67 $28.75 $28.63 $28.65 $27.94 628,547
2020-02-26 $28.59 $28.63 $28.53 $28.55 $27.84 286,976
2020-02-25 $28.62 $28.71 $28.60 $28.64 $27.93 235,800
2020-02-24 $28.49 $28.60 $28.49 $28.59 $27.88 285,020
2020-02-21 $28.38 $28.50 $28.38 $28.49 $27.78 96,555
2020-02-20 $28.36 $28.36 $28.30 $28.32 $27.62 107,339
2020-02-19 $28.44 $28.45 $28.37 $28.41 $27.70 72,202
2020-02-18 $28.50 $28.54 $28.47 $28.52 $27.81 124,307
2020-02-14 $28.48 $28.53 $28.48 $28.50 $27.79 80,086
2020-02-13 $28.52 $28.54 $28.49 $28.51 $27.80 87,661
2020-02-12 $28.57 $28.57 $28.50 $28.55 $27.84 104,881
2020-02-11 $28.57 $28.60 $28.54 $28.57 $27.86 138,932
2020-02-10 $28.62 $28.63 $28.53 $28.59 $27.88 496,690
2020-02-07 $28.59 $28.59 $28.51 $28.53 $27.82 171,167
2020-02-06 $28.55 $28.57 $28.52 $28.54 $27.83 192,510
2020-02-05 $28.63 $28.63 $28.57 $28.57 $27.86 133,315
2020-02-04 $28.72 $28.79 $28.70 $28.71 $28.00 304,115
2020-02-03 $28.81 $28.87 $28.79 $28.79 $28.08 561,905
2020-01-31 $28.84 $28.96 $28.81 $28.93 $28.19 884,326
2020-01-30 $28.78 $28.87 $28.77 $28.81 $28.07 345,986
2020-01-29 $28.75 $28.79 $28.71 $28.79 $28.05 145,288
2020-01-28 $28.76 $28.77 $28.69 $28.71 $27.97 194,919
2020-01-27 $28.81 $28.81 $28.74 $28.79 $28.05 219,340
2020-01-24 $28.71 $28.73 $28.67 $28.71 $27.97 736,446
2020-01-23 $28.68 $28.73 $28.66 $28.66 $27.92 356,733
2020-01-22 $28.65 $28.67 $28.62 $28.67 $27.93 168,786
2020-01-21 $28.65 $28.66 $28.59 $28.62 $27.88 473,185
2020-01-17 $28.58 $28.59 $28.53 $28.59 $27.85 288,384
2020-01-16 $28.68 $28.68 $28.60 $28.62 $27.88 524,461
2020-01-15 $28.66 $28.72 $28.62 $28.66 $27.92 178,923
2020-01-14 $28.56 $28.58 $28.55 $28.56 $27.82 347,954
2020-01-13 $28.59 $28.63 $28.58 $28.61 $27.87 780,131
2020-01-10 $28.57 $28.65 $28.54 $28.65 $27.91 607,600
2020-01-09 $28.57 $28.62 $28.55 $28.57 $27.83 419,131
2020-01-08 $28.74 $28.74 $28.60 $28.66 $27.92 456,635
2020-01-07 $28.74 $28.77 $28.72 $28.75 $28.01 219,994
2020-01-06 $28.88 $28.89 $28.82 $28.84 $28.10 554,004
2020-01-03 $28.84 $28.85 $28.78 $28.79 $28.05 1,153,910
2020-01-02 $28.74 $28.82 $28.50 $28.78 $28.04 905,961
2019-12-31 $28.84 $28.85 $28.78 $28.81 $28.07 1,288,207
2019-12-30 $28.68 $28.73 $28.66 $28.70 $27.96 582,715
2019-12-27 $28.69 $28.75 $28.65 $28.74 $28.00 350,179
2019-12-26 $28.59 $28.64 $28.58 $28.63 $27.89 344,458
2019-12-24 $28.53 $28.58 $28.53 $28.53 $27.80 134,236
2019-12-23 $28.59 $28.59 $28.50 $28.50 $27.77 314,797
2019-12-20 $28.55 $28.55 $28.50 $28.50 $27.77 437,872
2019-12-19 $28.58 $28.62 $28.53 $28.57 $27.81 273,826
2019-12-18 $28.66 $28.66 $28.60 $28.62 $27.86 723,488
2019-12-17 $28.69 $28.72 $28.65 $28.72 $27.95 282,590
2019-12-16 $28.70 $28.74 $28.68 $28.70 $27.93 438,097
2019-12-13 $28.68 $28.72 $28.62 $28.66 $27.90 259,421
2019-12-12 $28.71 $28.71 $28.53 $28.61 $27.85 314,865
2019-12-11 $28.59 $28.75 $28.56 $28.75 $27.98 179,306
2019-12-10 $28.57 $28.57 $28.51 $28.55 $27.79 240,738
2019-12-09 $28.57 $28.58 $28.50 $28.54 $27.78 250,629
2019-12-06 $28.54 $28.55 $28.50 $28.51 $27.75 195,975
2019-12-05 $28.56 $28.61 $28.50 $28.59 $27.83 153,189
2019-12-04 $28.63 $28.63 $28.55 $28.57 $27.81 253,964
2019-12-03 $28.50 $28.61 $28.50 $28.57 $27.81 148,596
2019-12-02 $28.35 $28.48 $28.35 $28.44 $27.68 531,394
2019-11-29 $28.46 $28.51 $28.45 $28.48 $27.69 66,644
2019-11-27 $28.47 $28.52 $28.43 $28.51 $27.72 144,102
2019-11-26 $28.54 $28.54 $28.46 $28.50 $27.71 161,822
2019-11-25 $28.47 $28.52 $28.46 $28.46 $27.68 79,429
2019-11-22 $28.58 $28.58 $28.48 $28.50 $27.71 92,074
2019-11-21 $28.55 $28.59 $28.51 $28.54 $27.75 73,859
2019-11-20 $28.62 $28.67 $28.57 $28.60 $27.81 123,727
2019-11-19 $28.60 $28.63 $28.58 $28.59 $27.80 106,172
2019-11-18 $28.52 $28.61 $28.52 $28.57 $27.78 92,112
2019-11-15 $28.51 $28.54 $28.50 $28.54 $27.75 157,805
2019-11-14 $28.43 $28.51 $28.42 $28.49 $27.70 89,467
2019-11-13 $28.38 $28.39 $28.35 $28.38 $27.60 179,548
2019-11-12 $28.35 $28.35 $28.28 $28.31 $27.53 355,405
2019-11-11 $28.49 $28.49 $28.36 $28.39 $27.61 493,852
2019-11-08 $28.39 $28.39 $28.31 $28.34 $27.56 2,385,122
2019-11-07 $28.54 $28.55 $28.39 $28.43 $27.65 246,312
2019-11-06 $28.65 $28.65 $28.60 $28.61 $27.82 181,607
2019-11-05 $28.70 $28.70 $28.57 $28.60 $27.81 234,256
2019-11-04 $28.80 $28.90 $28.76 $28.79 $28.00 267,655
2019-11-01 $28.95 $28.98 $28.89 $28.95 $28.15 206,738
2019-10-31 $28.88 $28.95 $28.88 $28.93 $28.11 91,712
2019-10-30 $28.69 $28.80 $28.57 $28.77 $27.95 115,099
2019-10-29 $28.65 $28.70 $28.62 $28.69 $27.87 104,334
2019-10-28 $28.71 $28.71 $28.65 $28.69 $27.87 257,632
2019-10-25 $28.81 $28.81 $28.71 $28.72 $27.90 53,655
2019-10-24 $28.81 $28.87 $28.79 $28.80 $27.98 114,003
2019-10-23 $28.81 $28.84 $28.80 $28.81 $27.99 70,118
2019-10-22 $28.82 $28.85 $28.78 $28.82 $28.00 130,854
2019-10-21 $28.81 $28.84 $28.76 $28.81 $27.99 383,942
2019-10-18 $28.89 $28.94 $28.80 $28.88 $28.06 92,985
2019-10-17 $28.78 $28.86 $28.77 $28.80 $27.98 63,953
2019-10-16 $28.68 $28.76 $28.64 $28.76 $27.94 89,684
2019-10-15 $28.69 $28.76 $28.65 $28.68 $27.86 84,962
2019-10-14 $28.70 $28.78 $28.69 $28.73 $27.91 218,038
2019-10-11 $28.73 $28.80 $28.70 $28.74 $27.92 65,152
2019-10-10 $28.81 $28.81 $28.74 $28.74 $27.92 41,040
2019-10-09 $28.80 $28.85 $28.76 $28.76 $27.94 96,564
2019-10-08 $28.84 $28.90 $28.79 $28.80 $27.98 57,137
2019-10-07 $28.91 $28.93 $28.82 $28.85 $28.03 243,653
2019-10-04 $28.87 $28.94 $28.87 $28.94 $28.12 88,052
2019-10-03 $28.73 $28.94 $28.73 $28.90 $28.08 2,009,744
2019-10-02 $28.68 $28.75 $28.60 $28.73 $27.91 124,195
2019-10-01 $28.49 $28.71 $28.45 $28.62 $27.80 586,689
2019-09-30 $28.70 $28.71 $28.61 $28.70 $27.86 985,021
2019-09-27 $28.78 $28.81 $28.74 $28.75 $27.91 87,235
2019-09-26 $28.87 $28.87 $28.72 $28.79 $27.94 163,125
2019-09-25 $28.93 $28.93 $28.73 $28.79 $27.94 94,402
2019-09-24 $28.93 $29.03 $28.84 $28.99 $28.14 117,975
2019-09-23 $28.77 $28.87 $28.76 $28.84 $27.99 187,460
2019-09-20 $28.73 $28.84 $28.73 $28.84 $27.99 97,851
2019-09-19 $28.80 $28.85 $28.78 $28.79 $27.94 65,513
2019-09-18 $28.80 $28.80 $28.67 $28.74 $27.90 79,755
2019-09-17 $28.69 $28.74 $28.62 $28.74 $27.90 119,496
2019-09-16 $28.71 $28.76 $28.65 $28.67 $27.83 266,919
2019-09-13 $28.81 $28.82 $28.52 $28.57 $27.73 1,004,838
2019-09-12 $28.88 $28.90 $28.78 $28.79 $27.94 229,001
2019-09-11 $28.74 $28.80 $28.72 $28.77 $27.92 779,259
2019-09-10 $28.92 $28.97 $28.85 $28.85 $28.00 89,400
2019-09-09 $29.00 $29.02 $28.95 $28.99 $28.14 186,533
2019-09-06 $29.04 $29.09 $28.90 $29.00 $28.15 144,224
2019-09-05 $29.08 $29.10 $28.96 $29.00 $28.15 203,500
2019-09-04 $29.09 $29.24 $29.06 $29.17 $28.31 453,925
2019-09-03 $29.02 $29.17 $28.98 $29.03 $28.18 441,100
2019-08-30 $29.19 $29.20 $28.98 $29.02 $28.14 283,642
2019-08-29 $29.23 $29.26 $29.12 $29.19 $28.31 74,572
2019-08-28 $29.26 $29.32 $29.23 $29.26 $28.37 116,025
2019-08-27 $29.19 $29.27 $29.16 $29.23 $28.35 68,787
2019-08-26 $29.16 $29.19 $29.10 $29.14 $28.26 127,227
2019-08-23 $29.05 $29.26 $29.00 $29.19 $28.31 143,126
2019-08-22 $29.03 $29.11 $29.01 $29.04 $28.16 257,133
2019-08-21 $29.19 $29.19 $29.09 $29.09 $28.21 81,975
2019-08-20 $29.12 $29.21 $29.07 $29.20 $28.32 88,944
2019-08-19 $29.09 $29.12 $29.02 $29.02 $28.14 104,510
2019-08-16 $29.19 $29.28 $29.15 $29.21 $28.33 149,491
2019-08-15 $29.18 $29.35 $29.18 $29.35 $28.46 105,196
2019-08-14 $29.22 $29.22 $29.13 $29.17 $28.29 1,239,882
2019-08-13 $29.22 $29.24 $29.04 $29.13 $28.25 91,120
2019-08-12 $29.11 $29.20 $29.06 $29.18 $28.30 460,816
2019-08-09 $29.08 $29.09 $29.03 $29.03 $28.15 114,770
2019-08-08 $29.04 $29.06 $28.99 $29.03 $28.15 184,003
2019-08-07 $29.13 $29.15 $29.05 $29.07 $28.19 74,443
2019-08-06 $28.91 $28.96 $28.89 $28.95 $28.07 162,676
2019-08-05 $28.88 $28.99 $28.86 $28.86 $27.99 105,682
2019-08-02 $28.65 $28.78 $28.65 $28.77 $27.90 77,996
2019-08-01 $28.42 $28.64 $28.40 $28.60 $27.73 270,100
2019-07-31 $28.61 $28.68 $28.48 $28.52 $27.63 182,425
2019-07-30 $28.57 $28.63 $28.56 $28.61 $27.72 122,586
2019-07-29 $28.60 $28.63 $28.54 $28.55 $27.66 607,725
2019-07-26 $28.63 $28.64 $28.59 $28.59 $27.70 82,552
2019-07-25 $28.77 $28.77 $28.62 $28.67 $27.78 98,363
2019-07-24 $28.74 $28.76 $28.66 $28.74 $27.84 123,009
2019-07-23 $28.71 $28.71 $28.63 $28.66 $27.77 90,808
2019-07-22 $28.75 $28.81 $28.74 $28.76 $27.86 169,638
2019-07-19 $28.76 $28.82 $28.65 $28.74 $27.84 168,856
2019-07-18 $28.74 $28.90 $28.67 $28.88 $27.98 124,308
2019-07-17 $28.67 $28.69 $28.60 $28.60 $27.71 255,539
2019-07-16 $28.58 $28.68 $28.54 $28.60 $27.71 88,452
2019-07-15 $28.63 $28.75 $28.63 $28.65 $27.76 244,644
2019-07-12 $28.57 $28.67 $28.51 $28.62 $27.73 128,248
2019-07-11 $28.65 $28.75 $28.50 $28.52 $27.63 612,605
2019-07-10 $28.66 $28.68 $28.58 $28.65 $27.76 176,674
2019-07-09 $28.61 $28.64 $28.56 $28.57 $27.68 112,506
2019-07-08 $28.68 $28.71 $28.63 $28.64 $27.75 153,685
2019-07-05 $28.71 $28.78 $28.65 $28.68 $27.79 83,409
2019-07-03 $28.88 $28.96 $28.87 $28.91 $28.01 80,705
2019-07-02 $28.78 $28.83 $28.74 $28.77 $27.87 178,912
2019-07-01 $28.81 $28.86 $28.68 $28.73 $27.83 581,562
2019-06-28 $28.88 $28.95 $28.83 $28.92 $27.99 1,205,844
2019-06-27 $28.81 $28.87 $28.78 $28.83 $27.91 182,923
2019-06-26 $28.83 $28.87 $28.82 $28.85 $27.92 132,700
2019-06-25 $28.95 $29.00 $28.89 $28.94 $28.01 465,360
2019-06-24 $28.85 $28.94 $28.83 $28.94 $28.01 615,200
2019-06-21 $28.73 $28.79 $28.68 $28.79 $27.87 383,897
2019-06-20 $28.72 $28.78 $28.67 $28.74 $27.82 172,670
2019-06-19 $28.45 $28.59 $28.39 $28.51 $27.60 118,498
2019-06-18 $28.41 $28.45 $28.34 $28.42 $27.51 67,282
2019-06-17 $28.33 $28.34 $28.25 $28.26 $27.35 342,945
2019-06-14 $28.45 $28.45 $28.31 $28.34 $27.43 103,424
2019-06-13 $28.39 $28.46 $28.39 $28.42 $27.51 94,440
2019-06-12 $28.50 $28.50 $28.37 $28.37 $27.46 221,926
2019-06-11 $28.47 $28.49 $28.44 $28.45 $27.54 138,165
2019-06-10 $28.43 $28.48 $28.38 $28.43 $27.52 246,878
2019-06-07 $28.45 $28.52 $28.44 $28.52 $27.61 202,819
2019-06-06 $28.30 $28.42 $28.27 $28.35 $27.44 188,694
2019-06-05 $28.25 $28.34 $28.23 $28.26 $27.35 1,498,418
2019-06-04 $28.10 $28.23 $28.10 $28.20 $27.30 132,563
2019-06-03 $28.04 $28.22 $28.02 $28.13 $27.23 457,404
2019-05-31 $27.89 $28.01 $27.87 $27.99 $27.06 184,686
2019-05-30 $27.79 $27.86 $27.76 $27.85 $26.93 181,612
2019-05-29 $27.87 $27.88 $27.81 $27.84 $26.92 61,441
2019-05-28 $27.91 $27.91 $27.82 $27.87 $26.95 122,033
2019-05-24 $27.82 $27.91 $27.81 $27.91 $26.99 94,098
2019-05-23 $27.65 $27.77 $27.61 $27.75 $26.83 73,143
2019-05-22 $27.63 $27.65 $27.61 $27.63 $26.72 229,907
2019-05-21 $27.58 $27.66 $27.57 $27.57 $26.66 56,781
2019-05-20 $27.59 $27.68 $27.57 $27.62 $26.71 189,498
2019-05-17 $27.70 $27.72 $27.64 $27.65 $26.74 106,320
2019-05-16 $27.77 $27.77 $27.69 $27.73 $26.81 80,552
2019-05-15 $27.80 $27.80 $27.74 $27.77 $26.85 76,407
2019-05-14 $27.78 $27.79 $27.72 $27.76 $26.84 148,077
2019-05-13 $27.81 $27.83 $27.76 $27.76 $26.84 209,965
2019-05-10 $27.78 $27.84 $27.74 $27.75 $26.83 147,180
2019-05-09 $27.72 $27.82 $27.72 $27.76 $26.84 137,782
2019-05-08 $27.78 $27.81 $27.70 $27.73 $26.81 558,578
2019-05-07 $27.70 $27.74 $27.66 $27.72 $26.80 113,115
2019-05-06 $27.66 $27.69 $27.62 $27.65 $26.74 1,623,283
2019-05-03 $27.62 $27.68 $27.59 $27.66 $26.75 215,236
2019-05-02 $27.64 $27.66 $27.55 $27.59 $26.68 218,592
2019-05-01 $27.70 $27.82 $27.64 $27.66 $26.75 238,485
2019-04-30 $27.65 $27.73 $27.65 $27.70 $26.76 166,152
2019-04-29 $27.59 $27.67 $27.55 $27.64 $26.70 165,005
2019-04-26 $27.59 $27.63 $27.59 $27.62 $26.68 120,821
2019-04-25 $27.53 $27.54 $27.49 $27.50 $26.56 344,266
2019-04-24 $27.62 $27.71 $27.58 $27.60 $26.66 517,281
2019-04-23 $27.67 $27.67 $27.61 $27.63 $26.69 138,310
2019-04-22 $27.70 $27.74 $27.69 $27.73 $26.79 375,366
2019-04-18 $27.75 $27.77 $27.70 $27.72 $26.78 149,526
2019-04-17 $27.79 $27.79 $27.73 $27.75 $26.81 250,799
2019-04-16 $27.80 $27.83 $27.76 $27.78 $26.84 221,200
2019-04-15 $27.84 $27.85 $27.77 $27.85 $26.90 181,512
2019-04-12 $27.92 $27.93 $27.81 $27.84 $26.89 178,224
2019-04-11 $27.94 $27.94 $27.85 $27.85 $26.90 251,847
2019-04-10 $27.89 $27.98 $27.88 $27.97 $27.02 457,660
2019-04-09 $27.88 $27.93 $27.85 $27.87 $26.92 86,941
2019-04-08 $27.83 $27.83 $27.80 $27.81 $26.86 161,141
2019-04-05 $27.77 $27.78 $27.72 $27.75 $26.81 156,874
2019-04-04 $27.75 $27.79 $27.73 $27.77 $26.83 310,170
2019-04-03 $27.70 $27.82 $27.70 $27.78 $26.84 265,325
2019-04-02 $27.76 $27.81 $27.76 $27.80 $26.85 286,585
2019-04-01 $27.87 $27.88 $27.75 $27.77 $26.83 503,789
2019-03-29 $27.92 $27.94 $27.88 $27.89 $26.90 107,601
2019-03-28 $27.85 $27.98 $27.85 $27.92 $26.93 81,818
2019-03-27 $27.98 $28.01 $27.94 $27.97 $26.98 345,046
2019-03-26 $28.06 $28.09 $28.00 $28.02 $27.03 188,315
2019-03-25 $28.09 $28.16 $28.09 $28.11 $27.12 115,090
2019-03-22 $28.01 $28.08 $28.00 $28.07 $27.08 208,927
2019-03-21 $28.03 $28.06 $27.95 $27.97 $26.98 91,252
2019-03-20 $27.88 $28.08 $27.86 $28.04 $27.05 304,738
2019-03-19 $27.87 $27.89 $27.83 $27.88 $26.90 169,106
2019-03-18 $27.81 $27.84 $27.79 $27.83 $26.85 378,841
2019-03-15 $27.74 $27.82 $27.74 $27.76 $26.78 94,062
2019-03-14 $27.70 $27.73 $27.68 $27.72 $26.74 156,487
2019-03-13 $27.70 $27.80 $27.69 $27.77 $26.79 188,208
2019-03-12 $27.63 $27.73 $27.63 $27.70 $26.72 135,027
2019-03-11 $27.64 $27.67 $27.61 $27.64 $26.66 108,032
2019-03-08 $27.59 $27.64 $27.58 $27.59 $26.62 456,022
2019-03-07 $27.60 $27.60 $27.49 $27.51 $26.54 172,679
2019-03-06 $27.53 $27.62 $27.53 $27.57 $26.60 131,529
2019-03-05 $27.50 $27.55 $27.46 $27.50 $26.53 450,188
2019-03-04 $27.54 $27.58 $27.49 $27.53 $26.56 715,596
2019-03-01 $27.61 $27.66 $27.57 $27.58 $26.61 520,664
2019-02-28 $27.80 $27.80 $27.66 $27.67 $26.67 1,508,025
2019-02-27 $27.83 $27.85 $27.76 $27.82 $26.81 221,687
2019-02-26 $27.78 $27.88 $27.78 $27.86 $26.85 376,293
2019-02-25 $27.78 $27.82 $27.75 $27.77 $26.76 281,032
2019-02-22 $27.77 $27.80 $27.73 $27.78 $26.77 807,092
2019-02-21 $27.73 $27.75 $27.69 $27.71 $26.71 266,617
2019-02-20 $27.76 $27.81 $27.73 $27.75 $26.74 664,254
2019-02-19 $27.70 $27.78 $27.69 $27.76 $26.75 265,627
2019-02-15 $27.64 $27.69 $27.60 $27.67 $26.67 221,050
2019-02-14 $27.65 $27.67 $27.59 $27.61 $26.61 472,394
2019-02-13 $27.60 $27.64 $27.56 $27.59 $26.59 1,061,165
2019-02-12 $27.67 $27.69 $27.61 $27.67 $26.67 738,515
2019-02-11 $27.64 $27.72 $27.61 $27.62 $26.62 1,378,056
2019-02-08 $27.82 $27.82 $27.75 $27.79 $26.78 342,767
2019-02-07 $27.79 $27.80 $27.74 $27.79 $26.78 238,790
2019-02-06 $27.84 $27.87 $27.74 $27.76 $26.75 161,356
2019-02-05 $27.87 $27.91 $27.82 $27.83 $26.82 226,322
2019-02-04 $27.89 $27.90 $27.84 $27.86 $26.85 297,419
2019-02-01 $28.02 $28.02 $27.93 $27.97 $26.96 983,252
2019-01-31 $28.07 $28.12 $27.99 $28.00 $26.96 1,523,953
2019-01-30 $27.83 $28.03 $27.82 $27.99 $26.95 435,768
2019-01-29 $27.85 $27.88 $27.82 $27.85 $26.81 609,307
2019-01-28 $27.84 $27.88 $27.82 $27.86 $26.82 1,637,769
2019-01-25 $27.74 $27.83 $27.74 $27.83 $26.80 1,109,173
2019-01-24 $27.67 $27.72 $27.62 $27.65 $26.62 284,153
2019-01-23 $27.62 $27.70 $27.60 $27.68 $26.65 134,682
2019-01-22 $27.59 $27.64 $27.57 $27.59 $26.56 1,052,713
2019-01-18 $27.68 $27.68 $27.56 $27.59 $26.56 453,390
2019-01-17 $27.70 $27.73 $27.67 $27.69 $26.66 340,565
2019-01-16 $27.74 $27.77 $27.71 $27.73 $26.70 414,143
2019-01-15 $27.79 $27.83 $27.71 $27.75 $26.72 316,388
2019-01-14 $27.80 $27.85 $27.80 $27.81 $26.78 656,697
2019-01-11 $27.85 $27.89 $27.76 $27.78 $26.75 2,699,913
2019-01-10 $27.86 $27.91 $27.83 $27.85 $26.81 1,109,650
2019-01-09 $27.74 $27.90 $27.74 $27.90 $26.86 1,778,824
2019-01-08 $27.66 $27.74 $27.66 $27.67 $26.64 270,033
2019-01-07 $27.80 $27.82 $27.75 $27.75 $26.72 974,814
2019-01-04 $27.65 $27.77 $27.64 $27.70 $26.67 714,139
2019-01-03 $27.63 $27.75 $27.62 $27.72 $26.69 620,861
2019-01-02 $27.60 $27.61 $27.54 $27.60 $26.57 1,272,673
2018-12-31 $27.58 $27.66 $27.54 $27.61 $26.58 1,835,041
2018-12-28 $27.49 $27.57 $27.49 $27.53 $26.51 999,717
2018-12-27 $27.41 $27.52 $27.40 $27.46 $26.44 1,334,803
2018-12-26 $27.44 $27.49 $27.33 $27.36 $26.34 666,785
2018-12-24 $27.46 $27.48 $27.39 $27.41 $26.39 482,875
2018-12-21 $27.42 $27.42 $27.27 $27.28 $26.27 1,624,960
2018-12-20 $27.49 $27.53 $27.40 $27.49 $26.47 771,764
2018-12-19 $27.37 $27.42 $27.28 $27.30 $26.29 790,012
2018-12-18 $27.28 $27.32 $27.27 $27.30 $26.26 1,116,772
2018-12-17 $27.16 $27.24 $27.16 $27.20 $26.16 382,678
2018-12-14 $27.07 $27.15 $27.06 $27.13 $26.10 605,855
2018-12-13 $27.12 $27.19 $27.12 $27.18 $26.14 354,437
2018-12-12 $27.21 $27.23 $27.16 $27.22 $26.18 465,974
2018-12-11 $27.20 $27.22 $27.14 $27.19 $26.15 3,256,160
2018-12-10 $27.29 $27.29 $27.17 $27.23 $26.19 1,230,809
2018-12-07 $27.29 $27.35 $27.27 $27.33 $26.29 474,649
2018-12-06 $27.26 $27.35 $27.26 $27.29 $26.25 467,237
2018-12-04 $27.21 $27.25 $27.18 $27.21 $26.17 319,010
2018-12-03 $27.09 $27.15 $27.09 $27.13 $26.10 432,321
2018-11-30 $27.09 $27.12 $27.07 $27.10 $26.04 450,805
2018-11-29 $27.11 $27.14 $27.05 $27.14 $26.08 638,306
2018-11-28 $26.87 $27.07 $26.83 $27.02 $25.96 470,941
2018-11-27 $26.95 $26.96 $26.86 $26.91 $25.86 379,944
2018-11-26 $27.04 $27.04 $26.96 $26.99 $25.93 220,578
2018-11-23 $27.05 $27.05 $26.98 $26.98 $25.93 95,988
2018-11-21 $27.02 $27.07 $27.02 $27.04 $25.98 242,712
2018-11-20 $27.04 $27.06 $26.96 $26.98 $25.93 223,136
2018-11-19 $27.09 $27.14 $27.07 $27.08 $26.02 351,580
2018-11-16 $27.10 $27.10 $27.05 $27.07 $26.01 239,270
2018-11-15 $26.93 $26.95 $26.89 $26.92 $25.87 174,503
2018-11-14 $26.79 $26.93 $26.79 $26.89 $25.84 266,415
2018-11-13 $26.78 $26.85 $26.78 $26.82 $25.77 208,454
2018-11-12 $26.83 $26.85 $26.76 $26.76 $25.71 194,974
2018-11-09 $26.90 $26.96 $26.90 $26.92 $25.87 149,676
2018-11-08 $27.07 $27.09 $26.92 $26.95 $25.90 308,008
2018-11-07 $27.15 $27.18 $27.09 $27.10 $26.04 233,313
2018-11-06 $27.06 $27.10 $27.04 $27.07 $26.01 139,540
2018-11-05 $27.02 $27.08 $27.02 $27.04 $25.98 170,067
2018-11-02 $27.04 $27.12 $26.99 $27.02 $25.96 156,497
2018-11-01 $27.00 $27.11 $26.96 $27.06 $26.00 206,832
2018-10-31 $26.91 $26.95 $26.87 $26.90 $25.82 215,318
2018-10-30 $26.99 $27.01 $26.95 $26.97 $25.89 155,242
2018-10-29 $27.03 $27.09 $27.02 $27.03 $25.95 374,150
2018-10-26 $27.05 $27.14 $27.04 $27.13 $26.04 148,346
2018-10-25 $27.05 $27.07 $26.99 $27.03 $25.95 182,693
2018-10-24 $27.07 $27.08 $27.02 $27.05 $25.97 125,328
2018-10-23 $27.13 $27.16 $27.09 $27.10 $26.01 117,118
2018-10-22 $27.05 $27.09 $27.04 $27.04 $25.96 358,423
2018-10-19 $27.04 $27.14 $27.04 $27.11 $26.02 298,660
2018-10-18 $27.08 $27.22 $27.05 $27.08 $25.99 431,942
2018-10-17 $27.19 $27.21 $27.10 $27.14 $26.05 439,827
2018-10-16 $27.27 $27.27 $27.21 $27.24 $26.15 233,090
2018-10-15 $27.23 $27.23 $27.18 $27.20 $26.11 235,765
2018-10-12 $27.14 $27.17 $27.10 $27.14 $26.05 211,641
2018-10-11 $27.06 $27.18 $27.06 $27.15 $26.06 461,638
2018-10-10 $26.97 $27.03 $26.97 $27.01 $25.93 736,875
2018-10-09 $26.88 $27.02 $26.86 $26.98 $25.90 621,316
2018-10-08 $26.96 $26.98 $26.93 $26.97 $25.89 133,941
2018-10-05 $27.01 $27.04 $26.93 $26.95 $25.87 187,237
2018-10-04 $27.05 $27.08 $26.99 $26.99 $25.91 131,465
2018-10-03 $27.21 $27.21 $27.03 $27.03 $25.95 237,728
2018-10-02 $27.17 $27.27 $27.16 $27.22 $26.13 227,069
2018-10-01 $27.26 $27.32 $27.25 $27.27 $26.18 462,152
2018-09-28 $27.30 $27.40 $27.30 $27.38 $26.26 216,338
2018-09-27 $27.47 $27.49 $27.39 $27.41 $26.28 233,317
2018-09-26 $27.51 $27.61 $27.50 $27.56 $26.43 248,888
2018-09-25 $27.58 $27.58 $27.51 $27.54 $26.41 81,828
2018-09-24 $27.62 $27.64 $27.52 $27.53 $26.40 224,591
2018-09-21 $27.57 $27.64 $27.57 $27.61 $26.48 769,461
2018-09-20 $27.64 $27.68 $27.61 $27.68 $26.54 128,299
2018-09-19 $27.51 $27.57 $27.49 $27.53 $26.40 295,638
2018-09-18 $27.55 $27.61 $27.49 $27.50 $26.37 251,448
2018-09-17 $27.53 $27.59 $27.53 $27.55 $26.42 82,471
2018-09-14 $27.53 $27.58 $27.46 $27.47 $26.34 94,670
2018-09-13 $27.63 $27.64 $27.55 $27.58 $26.45 141,848
2018-09-12 $27.47 $27.58 $27.47 $27.52 $26.39 114,111
2018-09-11 $27.45 $27.46 $27.42 $27.44 $26.31 180,016
2018-09-10 $27.50 $27.52 $27.47 $27.50 $26.37 114,153
2018-09-07 $27.48 $27.52 $27.42 $27.44 $26.31 452,385
2018-09-06 $27.57 $27.59 $27.53 $27.57 $26.44 248,529
2018-09-05 $27.51 $27.53 $27.47 $27.53 $26.40 263,856
2018-09-04 $27.49 $27.50 $27.42 $27.48 $26.35 343,216
2018-08-31 $27.62 $27.71 $27.56 $27.61 $26.45 274,147
2018-08-30 $27.66 $27.71 $27.64 $27.71 $26.55 66,639
2018-08-29 $27.63 $27.75 $27.63 $27.73 $26.57 124,099
2018-08-28 $27.79 $27.94 $27.72 $27.77 $26.61 299,443
2018-08-27 $27.65 $27.75 $27.65 $27.75 $26.59 246,589
2018-08-24 $27.56 $27.69 $27.55 $27.63 $26.47 611,969
2018-08-23 $27.61 $27.67 $27.53 $27.55 $26.40 299,895
2018-08-22 $27.69 $27.71 $27.65 $27.69 $26.53 129,138
2018-08-21 $27.59 $27.66 $27.56 $27.63 $26.47 399,060
2018-08-20 $27.44 $27.51 $27.42 $27.51 $26.36 275,818
2018-08-17 $27.32 $27.43 $27.32 $27.39 $26.24 248,694
2018-08-16 $27.28 $27.36 $27.25 $27.26 $26.12 277,625
2018-08-15 $27.22 $27.27 $27.20 $27.23 $26.09 414,462
2018-08-14 $27.30 $27.35 $27.24 $27.24 $26.10 498,647
2018-08-13 $27.36 $27.38 $27.32 $27.32 $26.17 120,254
2018-08-10 $27.42 $27.45 $27.39 $27.41 $26.26 159,114
2018-08-09 $27.61 $27.64 $27.52 $27.52 $26.37 167,052
2018-08-08 $27.57 $27.67 $27.57 $27.63 $26.47 95,751
2018-08-07 $27.65 $27.65 $27.59 $27.61 $26.45 117,100
2018-08-06 $27.54 $27.57 $27.51 $27.55 $26.40 561,132
2018-08-03 $27.50 $27.62 $27.50 $27.57 $26.41 310,586
2018-08-02 $27.57 $27.60 $27.53 $27.56 $26.40 734,326
2018-08-01 $27.64 $27.71 $27.62 $27.65 $26.49 729,013
2018-07-31 $27.82 $27.82 $27.76 $27.81 $26.62 194,204
2018-07-30 $27.76 $27.82 $27.75 $27.78 $26.59 208,841
2018-07-27 $27.79 $27.82 $27.76 $27.79 $26.60 129,873
2018-07-26 $27.82 $27.82 $27.73 $27.76 $26.57 87,633
2018-07-25 $27.87 $27.90 $27.80 $27.88 $26.69 150,203
2018-07-24 $27.75 $27.82 $27.75 $27.76 $26.57 108,161
2018-07-23 $27.79 $27.82 $27.72 $27.74 $26.55 284,040
2018-07-20 $27.87 $27.88 $27.79 $27.83 $26.64 188,467
2018-07-19 $27.58 $27.79 $27.58 $27.67 $26.48 289,847
2018-07-18 $27.72 $27.79 $27.70 $27.72 $26.53 641,539
2018-07-17 $27.83 $27.84 $27.76 $27.80 $26.61 315,003
2018-07-16 $27.83 $27.88 $27.83 $27.85 $26.66 149,573
2018-07-13 $27.73 $27.82 $27.73 $27.82 $26.63 251,527
2018-07-12 $27.80 $27.85 $27.80 $27.80 $26.61 198,574
2018-07-11 $27.92 $27.96 $27.79 $27.80 $26.61 685,314
2018-07-10 $27.92 $27.96 $27.91 $27.96 $26.76 623,133
2018-07-09 $28.00 $28.05 $27.98 $27.98 $26.78 639,173
2018-07-06 $27.98 $28.02 $27.94 $27.96 $26.76 1,649,063
2018-07-05 $27.85 $27.92 $27.84 $27.87 $26.68 1,677,494
2018-07-03 $27.77 $27.82 $27.76 $27.80 $26.61 837,775
2018-07-02 $27.68 $27.70 $27.61 $27.69 $26.50 9,810,317
2018-06-29 $27.79 $27.85 $27.70 $27.75 $26.54 383,396
2018-06-28 $27.63 $27.72 $27.61 $27.61 $26.41 153,075
2018-06-27 $27.70 $27.77 $27.62 $27.65 $26.45 209,597
2018-06-26 $27.81 $27.81 $27.70 $27.74 $26.53 313,735
2018-06-25 $27.83 $27.90 $27.78 $27.79 $26.58 381,442
2018-06-22 $27.78 $27.85 $27.78 $27.85 $26.64 123,518
2018-06-21 $27.75 $27.77 $27.70 $27.72 $26.51 352,537
2018-06-20 $27.76 $27.76 $27.70 $27.71 $26.50 119,104
2018-06-19 $27.74 $27.74 $27.66 $27.73 $26.52 345,083
2018-06-18 $27.74 $27.75 $27.70 $27.73 $26.52 309,374
2018-06-15 $27.73 $27.79 $27.71 $27.75 $26.54 539,786
2018-06-14 $27.91 $27.91 $27.73 $27.75 $26.54 289,615
2018-06-13 $27.95 $27.97 $27.78 $27.92 $26.70 377,960
2018-06-12 $27.94 $27.95 $27.84 $27.87 $26.66 394,871
2018-06-11 $27.98 $27.99 $27.92 $27.95 $26.73 982,530
2018-06-08 $27.96 $27.97 $27.93 $27.95 $26.73 232,735
2018-06-07 $28.04 $28.04 $27.97 $27.98 $26.76 634,424
2018-06-06 $28.07 $28.08 $27.96 $27.99 $26.77 401,153
2018-06-05 $28.01 $28.09 $27.94 $28.03 $26.81 966,407
2018-06-04 $28.07 $28.08 $27.98 $28.01 $26.79 1,097,360
2018-06-01 $27.99 $28.02 $27.93 $27.96 $26.74 1,464,484
2018-05-31 $28.06 $28.10 $28.04 $28.06 $26.82 484,151
2018-05-30 $27.93 $28.04 $27.93 $28.01 $26.77 510,405
2018-05-29 $27.90 $27.98 $27.83 $27.90 $26.66 704,032
2018-05-25 $28.05 $28.08 $28.00 $28.06 $26.82 211,863
2018-05-24 $27.99 $28.13 $27.99 $28.10 $26.85 326,851
2018-05-23 $27.95 $27.97 $27.85 $27.94 $26.70 251,648
2018-05-22 $27.94 $28.00 $27.94 $27.96 $26.72 247,498
2018-05-21 $27.94 $27.95 $27.86 $27.95 $26.71 582,050
2018-05-18 $27.93 $27.96 $27.87 $27.92 $26.68 281,323
2018-05-17 $28.00 $28.00 $27.94 $27.94 $26.70 182,551
2018-05-16 $28.04 $28.11 $28.00 $28.04 $26.80 1,847,743
2018-05-15 $28.11 $28.15 $28.02 $28.06 $26.82 723,524
2018-05-14 $28.41 $28.43 $28.31 $28.33 $27.07 626,750
2018-05-11 $28.44 $28.44 $28.37 $28.40 $27.14 231,238
2018-05-10 $28.34 $28.41 $28.33 $28.36 $27.10 313,744
2018-05-09 $28.28 $28.28 $28.20 $28.24 $26.99 472,462
2018-05-08 $28.28 $28.30 $28.21 $28.26 $27.01 750,093
2018-05-07 $28.37 $28.45 $28.37 $28.42 $27.16 494,566
2018-05-04 $28.46 $28.47 $28.38 $28.44 $27.18 3,279,079
2018-05-03 $28.43 $28.53 $28.39 $28.48 $27.22 8,502,452
2018-05-02 $28.44 $28.49 $28.31 $28.31 $27.05 1,155,894
2018-05-01 $28.54 $28.64 $28.42 $28.43 $27.17 1,624,834
2018-04-30 $28.64 $28.73 $28.64 $28.66 $27.37 1,703,855
2018-04-27 $28.68 $28.78 $28.67 $28.78 $27.48 402,865
2018-04-26 $28.73 $28.80 $28.66 $28.70 $27.41 537,303
2018-04-25 $28.74 $28.74 $28.64 $28.69 $27.40 434,070
2018-04-24 $28.81 $28.90 $28.77 $28.85 $27.55 525,347
2018-04-23 $29.01 $29.02 $28.83 $28.86 $27.56 1,130,105
2018-04-20 $29.19 $29.19 $29.09 $29.10 $27.79 474,247
2018-04-19 $29.40 $29.42 $29.27 $29.32 $28.00 432,756
2018-04-18 $29.52 $29.55 $29.42 $29.45 $28.12 367,074
2018-04-17 $29.42 $29.52 $29.40 $29.49 $28.16 432,212
2018-04-16 $29.48 $29.50 $29.42 $29.48 $28.15 560,597
2018-04-13 $29.36 $29.43 $29.35 $29.42 $28.10 269,565
2018-04-12 $29.40 $29.43 $29.34 $29.39 $28.07 296,925
2018-04-11 $29.51 $29.56 $29.43 $29.49 $28.16 970,062
2018-04-10 $29.47 $29.48 $29.40 $29.47 $28.14 705,215
2018-04-09 $29.40 $29.46 $29.38 $29.45 $28.12 1,024,825
2018-04-06 $29.37 $29.40 $29.32 $29.37 $28.05 841,947
2018-04-05 $29.32 $29.35 $29.24 $29.29 $27.97 6,168,199
2018-04-04 $29.46 $29.52 $29.42 $29.45 $28.12 2,018,813
2018-04-03 $29.47 $29.49 $29.35 $29.42 $28.10 2,986,534
2018-04-02 $29.50 $29.58 $29.43 $29.56 $28.23 7,364,263
2018-03-29 $29.45 $29.55 $29.42 $29.51 $28.16 790,906
2018-03-28 $29.48 $29.55 $29.38 $29.40 $28.05 293,697
2018-03-27 $29.53 $29.64 $29.51 $29.61 $28.25 259,331
2018-03-26 $29.55 $29.72 $29.51 $29.61 $28.25 925,828
2018-03-23 $29.45 $29.56 $29.41 $29.49 $28.14 297,593
2018-03-22 $29.37 $29.44 $29.33 $29.36 $28.02 201,259
2018-03-21 $29.23 $29.40 $29.20 $29.40 $28.05 320,965
2018-03-20 $29.22 $29.25 $29.14 $29.19 $27.85 295,675
2018-03-19 $29.26 $29.35 $29.23 $29.32 $27.98 358,128
2018-03-16 $29.25 $29.28 $29.21 $29.22 $27.88 334,411
2018-03-15 $29.35 $29.40 $29.29 $29.32 $27.98 660,963
2018-03-14 $29.29 $29.39 $29.24 $29.37 $28.02 620,651
2018-03-13 $29.21 $29.34 $29.21 $29.30 $27.96 451,937
2018-03-12 $29.13 $29.30 $29.13 $29.27 $27.93 405,064
2018-03-09 $29.12 $29.26 $29.08 $29.16 $27.82 2,225,235
2018-03-08 $29.23 $29.27 $29.11 $29.14 $27.81 245,854
2018-03-07 $29.30 $29.31 $29.20 $29.23 $27.89 206,985
2018-03-06 $29.21 $29.27 $29.18 $29.19 $27.85 773,966
2018-03-05 $29.15 $29.18 $29.03 $29.07 $27.74 3,952,527
2018-03-02 $29.17 $29.19 $29.05 $29.11 $27.78 673,471
2018-03-01 $28.99 $29.12 $28.87 $29.08 $27.75 1,506,442
2018-02-28 $28.97 $29.04 $28.91 $29.02 $27.67 874,667
2018-02-27 $29.17 $29.17 $28.90 $28.92 $27.57 529,533
2018-02-26 $29.15 $29.23 $29.11 $29.18 $27.82 450,678
2018-02-23 $29.11 $29.16 $29.08 $29.15 $27.79 885,253
2018-02-22 $29.05 $29.15 $29.01 $29.12 $27.76 274,594
2018-02-21 $29.05 $29.13 $28.90 $28.92 $27.57 242,369
2018-02-20 $29.08 $29.18 $29.00 $29.05 $27.70 603,298
2018-02-16 $29.27 $29.42 $29.18 $29.25 $27.89 2,459,134
2018-02-15 $29.28 $29.38 $29.28 $29.38 $28.01 217,015
2018-02-14 $29.02 $29.26 $28.92 $29.26 $27.90 590,178
2018-02-13 $29.00 $29.05 $28.92 $29.04 $27.69 384,046
2018-02-12 $28.72 $28.91 $28.72 $28.91 $27.56 671,621
2018-02-09 $28.79 $28.85 $28.74 $28.74 $27.40 473,097
2018-02-08 $28.85 $28.92 $28.78 $28.82 $27.48 366,060
2018-02-07 $29.05 $29.09 $28.83 $28.88 $27.53 1,053,337
2018-02-06 $28.94 $29.17 $28.93 $29.11 $27.75 4,485,472
2018-02-05 $29.07 $29.09 $28.94 $29.09 $27.74 893,131
2018-02-02 $29.11 $29.16 $29.03 $29.09 $27.74 379,292
2018-02-01 $29.23 $29.35 $29.15 $29.30 $27.94 1,943,700
2018-01-31 $29.25 $29.32 $29.16 $29.26 $27.88 315,796
2018-01-30 $29.32 $29.34 $29.13 $29.13 $27.75 561,947
2018-01-29 $29.22 $29.26 $29.15 $29.25 $27.87 289,358
2018-01-26 $29.37 $29.44 $29.26 $29.32 $27.93 1,098,849
2018-01-25 $29.39 $29.48 $29.18 $29.30 $27.91 322,674
2018-01-24 $29.21 $29.28 $29.12 $29.26 $27.88 353,741
2018-01-23 $28.96 $29.06 $28.94 $29.00 $27.63 269,587
2018-01-22 $28.94 $29.00 $28.89 $28.94 $27.57 272,515
2018-01-19 $28.93 $28.97 $28.82 $28.90 $27.53 814,128
2018-01-18 $28.91 $28.95 $28.83 $28.87 $27.50 312,667
2018-01-17 $28.86 $29.01 $28.86 $28.89 $27.52 309,483
2018-01-16 $28.87 $28.98 $28.83 $28.90 $27.53 719,231
2018-01-12 $28.65 $28.83 $28.61 $28.80 $27.44 260,204
2018-01-11 $28.55 $28.63 $28.54 $28.60 $27.25 244,155
2018-01-10 $28.50 $28.57 $28.42 $28.56 $27.21 818,392
2018-01-09 $28.43 $28.45 $28.32 $28.40 $27.06 405,128
2018-01-08 $28.62 $28.62 $28.43 $28.49 $27.14 608,955
2018-01-05 $28.57 $28.61 $28.48 $28.53 $27.18 862,651
2018-01-04 $28.55 $28.60 $28.51 $28.55 $27.20 616,450
2018-01-03 $28.55 $28.60 $28.45 $28.47 $27.12 1,236,805
2018-01-02 $28.59 $28.64 $28.44 $28.59 $27.24 2,569,291
2017-12-29 $28.43 $28.50 $28.38 $28.43 $27.09 1,228,750
2017-12-28 $28.46 $28.47 $28.30 $28.33 $26.99 594,096
2017-12-27 $28.27 $28.35 $28.27 $28.34 $27.00 157,571
2017-12-26 $28.24 $28.26 $28.21 $28.22 $26.89 125,222
2017-12-22 $28.19 $28.22 $28.15 $28.22 $26.89 219,717
2017-12-21 $28.21 $28.21 $28.11 $28.16 $26.83 282,360
2017-12-20 $28.21 $28.25 $28.16 $28.23 $26.90 475,992
2017-12-19 $28.28 $28.29 $28.17 $28.26 $26.92 295,413
2017-12-18 $28.28 $28.40 $28.28 $28.34 $26.98 438,133
2017-12-15 $28.32 $28.36 $28.27 $28.28 $26.92 347,387
2017-12-14 $28.33 $28.40 $28.25 $28.34 $26.98 197,452
2017-12-13 $28.23 $28.43 $28.16 $28.34 $26.98 351,474
2017-12-12 $28.21 $28.21 $28.09 $28.16 $26.81 204,381
2017-12-11 $28.22 $28.32 $28.20 $28.21 $26.85 325,208
2017-12-08 $28.23 $28.28 $28.15 $28.20 $26.84 199,000
2017-12-07 $28.31 $28.34 $28.24 $28.28 $26.92 271,526
2017-12-06 $28.39 $28.47 $28.31 $28.33 $26.97 547,614
2017-12-05 $28.35 $28.42 $28.34 $28.38 $27.02 409,225
2017-12-04 $28.40 $28.45 $28.37 $28.45 $27.08 450,960
2017-12-01 $28.40 $28.70 $28.40 $28.55 $27.18 3,407,170
2017-11-30 $28.36 $28.48 $28.34 $28.41 $27.02 847,405
2017-11-29 $28.38 $28.44 $28.30 $28.37 $26.98 221,129
2017-11-28 $28.56 $28.59 $28.38 $28.44 $27.05 177,908
2017-11-27 $28.55 $28.59 $28.49 $28.53 $27.13 219,281
2017-11-24 $28.50 $28.56 $28.40 $28.41 $27.02 423,149
2017-11-22 $28.32 $28.49 $28.14 $28.38 $26.99 536,482
2017-11-21 $28.21 $28.28 $28.17 $28.26 $26.88 466,289
2017-11-20 $28.18 $28.22 $28.12 $28.14 $26.76 290,069
2017-11-17 $28.18 $28.25 $28.12 $28.24 $26.86 310,541
2017-11-16 $28.06 $28.15 $28.06 $28.12 $26.74 777,721
2017-11-15 $28.06 $28.15 $28.01 $28.06 $26.69 371,362
2017-11-14 $27.95 $28.03 $27.93 $28.00 $26.63 210,534
2017-11-13 $27.87 $27.92 $27.81 $27.88 $26.51 360,668
2017-11-10 $27.87 $27.93 $27.81 $27.93 $26.56 1,344,855
2017-11-09 $27.83 $27.89 $27.79 $27.86 $26.50 188,718
2017-11-08 $27.87 $27.93 $27.82 $27.88 $26.51 288,906
2017-11-07 $27.82 $27.82 $27.74 $27.78 $26.42 312,101
2017-11-06 $27.80 $27.87 $27.76 $27.86 $26.50 319,567
2017-11-03 $27.88 $27.88 $27.71 $27.80 $26.44 227,664
2017-11-02 $27.83 $27.85 $27.72 $27.82 $26.46 443,255
2017-11-01 $27.76 $27.87 $27.75 $27.77 $26.41 618,996
2017-10-31 $27.85 $27.93 $27.81 $27.85 $26.46 231,448
2017-10-30 $27.80 $27.85 $27.74 $27.84 $26.45 273,694
2017-10-27 $27.64 $27.76 $27.61 $27.72 $26.34 234,442
2017-10-26 $27.93 $27.93 $27.67 $27.73 $26.35 437,593
2017-10-25 $27.85 $27.96 $27.85 $27.93 $26.54 269,329
2017-10-24 $27.90 $27.96 $27.86 $27.92 $26.53 273,290
2017-10-23 $27.92 $27.98 $27.92 $27.96 $26.57 106,833
2017-10-20 $28.02 $28.04 $27.94 $27.96 $26.57 227,325
2017-10-19 $28.17 $28.22 $28.14 $28.18 $26.77 147,673
2017-10-18 $28.09 $28.14 $28.06 $28.13 $26.73 209,190
2017-10-17 $28.13 $28.19 $28.10 $28.18 $26.77 168,582
2017-10-16 $28.23 $28.26 $28.16 $28.19 $26.78 180,443
2017-10-13 $28.28 $28.30 $28.21 $28.24 $26.83 272,407
2017-10-12 $28.12 $28.16 $28.08 $28.13 $26.73 258,796
2017-10-11 $28.11 $28.15 $28.06 $28.12 $26.72 288,802
2017-10-10 $28.03 $28.09 $28.01 $28.06 $26.66 372,613
2017-10-09 $27.96 $27.98 $27.90 $27.93 $26.54 196,106
2017-10-06 $27.78 $27.94 $27.74 $27.91 $26.52 439,699
2017-10-05 $27.96 $27.98 $27.85 $27.86 $26.47 506,818
2017-10-04 $28.03 $28.05 $27.96 $28.00 $26.60 556,270
2017-10-03 $27.95 $28.01 $27.92 $27.95 $26.56 537,713
2017-10-02 $27.96 $28.02 $27.93 $27.95 $26.56 2,543,330
2017-09-29 $28.13 $28.17 $28.06 $28.09 $26.66 1,244,617
2017-09-28 $28.04 $28.44 $27.99 $28.09 $26.66 243,704
2017-09-27 $27.98 $28.12 $27.98 $28.06 $26.63 444,711
2017-09-26 $28.26 $28.32 $28.22 $28.27 $26.83 97,680
2017-09-25 $28.38 $28.44 $28.36 $28.41 $26.97 1,433,479
2017-09-22 $28.45 $28.54 $28.45 $28.45 $27.01 126,943
2017-09-21 $28.34 $28.45 $28.32 $28.35 $26.91 246,139
2017-09-20 $28.58 $28.64 $28.28 $28.36 $26.92 249,498
2017-09-19 $28.57 $28.58 $28.47 $28.55 $27.10 756,193
2017-09-18 $28.51 $28.56 $28.44 $28.49 $27.04 149,021
2017-09-15 $28.64 $28.64 $28.55 $28.59 $27.14 232,018
2017-09-14 $28.50 $28.58 $28.43 $28.55 $27.10 142,360
2017-09-13 $28.65 $28.69 $28.49 $28.51 $27.06 609,158
2017-09-12 $28.73 $28.77 $28.66 $28.66 $27.20 321,105
2017-09-11 $28.91 $28.91 $28.78 $28.80 $27.34 341,415
2017-09-08 $29.00 $29.07 $28.97 $29.01 $27.54 2,106,590
2017-09-07 $28.87 $28.99 $28.85 $28.97 $27.50 713,298
2017-09-06 $28.71 $28.80 $28.70 $28.76 $27.30 497,802
2017-09-05 $28.65 $28.81 $28.64 $28.73 $27.27 877,516
2017-09-01 $28.58 $28.65 $28.47 $28.50 $27.05 524,591
2017-08-31 $28.51 $28.65 $28.46 $28.65 $27.17 392,734
2017-08-30 $28.62 $28.65 $28.50 $28.51 $27.04 733,877
2017-08-29 $28.87 $28.88 $28.67 $28.72 $27.24 133,371
2017-08-28 $28.64 $28.76 $28.64 $28.72 $27.24 418,883
2017-08-25 $28.39 $28.64 $28.39 $28.62 $27.14 142,386
2017-08-24 $28.44 $28.50 $28.39 $28.44 $26.97 97,765
2017-08-23 $28.47 $28.54 $28.42 $28.48 $27.01 1,096,715
2017-08-22 $28.44 $28.47 $28.35 $28.40 $26.93 611,207
2017-08-21 $28.47 $28.63 $28.44 $28.55 $27.08 197,617
2017-08-18 $28.42 $28.49 $28.39 $28.47 $27.00 209,301
2017-08-17 $28.30 $28.40 $28.28 $28.37 $26.90 381,531
2017-08-16 $28.17 $28.38 $28.08 $28.36 $26.90 255,998
2017-08-15 $28.21 $28.31 $28.12 $28.28 $26.82 426,807
2017-08-14 $28.43 $28.48 $28.37 $28.45 $26.98 249,810
2017-08-11 $28.48 $28.56 $28.42 $28.53 $27.06 255,543
2017-08-10 $28.33 $28.44 $28.30 $28.40 $26.93 201,003
2017-08-09 $28.31 $28.38 $28.24 $28.33 $26.87 285,964
2017-08-08 $28.39 $28.40 $28.21 $28.31 $26.85 284,824
2017-08-07 $28.32 $28.36 $28.28 $28.36 $26.90 408,659
2017-08-04 $28.41 $28.44 $28.23 $28.29 $26.83 1,087,853
2017-08-03 $28.46 $28.56 $28.44 $28.55 $27.08 330,416
2017-08-02 $28.42 $28.53 $28.32 $28.44 $26.97 664,011
2017-08-01 $28.39 $28.49 $28.34 $28.46 $26.99 1,069,841
2017-07-31 $28.24 $28.44 $28.22 $28.44 $26.97 393,972
2017-07-28 $28.19 $28.31 $28.19 $28.30 $26.84 393,580
2017-07-27 $28.16 $28.24 $28.10 $28.16 $26.71 247,353
2017-07-26 $27.96 $28.28 $27.94 $28.21 $26.75 523,286
2017-07-25 $28.14 $28.18 $28.01 $28.02 $26.57 202,815
2017-07-24 $28.18 $28.21 $28.10 $28.16 $26.71 148,134
2017-07-21 $28.08 $28.16 $28.07 $28.15 $26.70 480,594
2017-07-20 $27.98 $28.10 $27.91 $28.06 $26.61 210,883
2017-07-19 $27.92 $28.00 $27.90 $27.92 $26.48 169,853
2017-07-18 $27.88 $27.98 $27.88 $27.98 $26.53 334,585
2017-07-17 $27.72 $27.76 $27.65 $27.70 $26.27 343,249
2017-07-14 $27.67 $27.72 $27.62 $27.66 $26.23 334,514
2017-07-13 $27.54 $27.57 $27.46 $27.56 $26.14 313,641
2017-07-12 $27.50 $27.56 $27.44 $27.54 $26.12 232,267
2017-07-11 $27.23 $27.46 $27.23 $27.41 $25.99 387,770
2017-07-10 $27.35 $27.40 $27.28 $27.31 $25.90 545,657
2017-07-07 $27.34 $27.36 $27.23 $27.31 $25.90 734,183
2017-07-06 $27.37 $27.43 $27.28 $27.38 $25.97 1,145,115
2017-07-05 $27.38 $27.47 $27.30 $27.45 $26.03 1,372,119
2017-07-03 $27.51 $27.56 $27.42 $27.47 $26.05 1,006,630
2017-06-30 $27.64 $27.69 $27.57 $27.63 $26.20 514,826
2017-06-29 $27.62 $27.69 $27.56 $27.69 $26.26 208,259
2017-06-28 $27.63 $27.74 $27.63 $27.71 $26.28 367,449
2017-06-27 $27.66 $27.66 $27.56 $27.60 $26.17 275,903
2017-06-26 $27.68 $27.74 $27.58 $27.58 $26.16 2,400,901
2017-06-23 $27.64 $27.71 $27.62 $27.64 $26.21 328,825
2017-06-22 $27.60 $27.64 $27.55 $27.62 $26.19 133,504
2017-06-21 $27.48 $27.59 $27.46 $27.55 $26.13 207,284
2017-06-20 $27.53 $27.58 $27.45 $27.49 $26.07 197,260
2017-06-19 $27.63 $27.65 $27.53 $27.53 $26.11 142,853
2017-06-16 $27.61 $27.71 $27.60 $27.70 $26.27 191,970
2017-06-15 $27.67 $27.67 $27.55 $27.63 $26.20 274,433
2017-06-14 $27.87 $28.00 $27.77 $27.82 $26.38 394,809
2017-06-13 $27.67 $27.74 $27.63 $27.70 $26.27 316,175
2017-06-12 $27.65 $27.71 $27.63 $27.67 $26.24 182,022
2017-06-09 $27.57 $27.69 $27.54 $27.59 $26.16 545,651
2017-06-08 $27.69 $27.71 $27.62 $27.70 $26.27 346,411
2017-06-07 $27.77 $27.84 $27.72 $27.72 $26.29 1,712,596
2017-06-06 $27.81 $27.85 $27.72 $27.84 $26.40 616,868
2017-06-05 $27.65 $27.72 $27.60 $27.69 $26.26 338,248
2017-06-02 $27.67 $27.73 $27.63 $27.73 $26.30 428,802
2017-06-01 $27.46 $27.57 $27.41 $27.54 $26.12 534,994
2017-05-31 $27.53 $27.61 $27.50 $27.54 $26.12 347,024
2017-05-30 $27.49 $27.54 $27.42 $27.54 $26.12 300,987
2017-05-26 $27.46 $27.49 $27.40 $27.47 $26.05 148,657
2017-05-25 $27.47 $27.48 $27.41 $27.48 $26.06 393,020
2017-05-24 $27.39 $27.48 $27.25 $27.48 $26.06 296,018
2017-05-23 $27.52 $27.55 $27.37 $27.41 $25.99 274,008
2017-05-22 $27.46 $27.54 $27.41 $27.49 $26.07 272,056
2017-05-19 $27.42 $27.50 $27.37 $27.46 $26.04 146,199
2017-05-18 $27.34 $27.39 $27.22 $27.29 $25.88 305,427
2017-05-17 $27.25 $27.37 $27.17 $27.31 $25.90 166,705
2017-05-16 $26.99 $27.13 $26.94 $27.05 $25.65 137,012
2017-05-15 $26.96 $26.97 $26.84 $26.89 $25.50 132,927
2017-05-12 $26.80 $26.87 $26.74 $26.86 $25.47 155,403
2017-05-11 $26.66 $26.69 $26.63 $26.64 $25.26 183,915
2017-05-10 $26.68 $26.73 $26.59 $26.65 $25.27 276,054
2017-05-09 $26.68 $26.74 $26.61 $26.67 $25.29 1,410,346
2017-05-08 $26.94 $26.94 $26.81 $26.87 $25.48 142,746
2017-05-05 $26.97 $27.03 $26.90 $27.03 $25.63 160,132
2017-05-04 $26.85 $27.03 $26.81 $26.99 $25.60 860,650
2017-05-03 $26.94 $27.08 $26.89 $26.92 $25.53 744,842
2017-05-02 $26.98 $27.05 $26.90 $26.99 $25.60 527,017
2017-05-01 $26.98 $27.07 $26.93 $27.02 $25.62 1,425,898
2017-04-28 $27.05 $27.05 $26.95 $27.02 $25.62 147,903
2017-04-27 $26.95 $27.02 $26.86 $26.97 $25.58 261,953
2017-04-26 $26.93 $26.99 $26.84 $26.92 $25.53 300,562
2017-04-25 $27.02 $27.09 $27.00 $27.04 $25.64 211,445
2017-04-24 $27.05 $27.12 $27.02 $27.11 $25.71 143,096
2017-04-21 $26.97 $27.00 $26.93 $26.97 $25.58 289,216
2017-04-20 $27.00 $27.08 $26.94 $26.95 $25.56 553,527
2017-04-19 $27.08 $27.10 $26.96 $27.04 $25.64 349,422
2017-04-18 $27.01 $27.20 $26.95 $27.10 $25.70 449,323
2017-04-17 $26.95 $27.04 $26.88 $26.92 $25.53 369,015
2017-04-13 $26.84 $26.88 $26.79 $26.82 $25.43 425,499
2017-04-12 $26.75 $26.88 $26.67 $26.83 $25.44 308,141
2017-04-11 $26.73 $26.73 $26.63 $26.69 $25.31 310,454
2017-04-10 $26.56 $26.67 $26.52 $26.62 $25.25 486,002
2017-04-07 $26.65 $26.72 $26.53 $26.54 $25.17 417,710
2017-04-06 $26.65 $26.72 $26.64 $26.64 $25.26 371,312
2017-04-05 $26.68 $26.78 $26.62 $26.73 $25.35 914,320
2017-04-04 $26.71 $26.73 $26.66 $26.69 $25.31 2,243,526
2017-04-03 $26.67 $26.75 $26.58 $26.72 $25.34 7,028,647
2017-03-31 $26.55 $26.67 $26.53 $26.64 $25.26 1,202,934
2017-03-30 $26.68 $26.72 $26.53 $26.56 $25.19 204,834
2017-03-29 $26.70 $26.80 $26.66 $26.78 $25.40 287,917
2017-03-28 $26.89 $26.90 $26.68 $26.72 $25.34 165,642
2017-03-27 $26.93 $26.93 $26.81 $26.82 $25.43 321,355
2017-03-24 $26.65 $26.72 $26.62 $26.70 $25.32 272,834
2017-03-23 $26.70 $26.74 $26.62 $26.66 $25.28 400,165
2017-03-22 $26.60 $26.74 $26.58 $26.70 $25.32 349,391
2017-03-21 $26.50 $26.62 $26.50 $26.57 $25.20 161,063
2017-03-20 $26.47 $26.50 $26.39 $26.45 $25.08 422,966
2017-03-17 $26.37 $26.46 $26.36 $26.45 $25.08 325,890
2017-03-16 $26.38 $26.39 $26.26 $26.31 $24.95 363,412
2017-03-15 $25.97 $26.47 $25.96 $26.33 $24.97 307,063
2017-03-14 $25.98 $26.02 $25.90 $25.93 $24.59 203,835
2017-03-13 $25.95 $26.05 $25.95 $25.98 $24.64 390,907
2017-03-10 $25.92 $26.02 $25.85 $26.00 $24.66 680,715
2017-03-09 $25.92 $25.96 $25.82 $25.84 $24.51 380,198
2017-03-08 $25.94 $26.00 $25.92 $25.97 $24.63 244,221
2017-03-07 $26.11 $26.16 $26.07 $26.10 $24.75 202,479
2017-03-06 $26.22 $26.23 $26.08 $26.13 $24.78 511,789
2017-03-03 $26.11 $26.19 $26.01 $26.13 $24.78 519,496
2017-03-02 $26.09 $26.11 $25.98 $26.01 $24.67 498,507
2017-03-01 $26.00 $26.26 $26.00 $26.18 $24.83 1,060,756
2017-02-28 $26.52 $26.55 $26.42 $26.44 $25.07 322,256
2017-02-27 $26.51 $26.54 $26.39 $26.39 $25.03 4,119,199
2017-02-24 $26.41 $26.49 $26.35 $26.42 $25.06 163,135
2017-02-23 $26.35 $26.38 $26.30 $26.34 $24.98 219,947
2017-02-22 $26.12 $26.24 $26.08 $26.20 $24.85 476,142
2017-02-21 $26.11 $26.21 $26.09 $26.16 $24.81 168,780
2017-02-17 $26.24 $26.29 $26.16 $26.18 $24.83 372,404
2017-02-16 $26.24 $26.31 $26.17 $26.28 $24.92 254,519
2017-02-15 $26.00 $26.16 $25.93 $26.12 $24.77 239,022
2017-02-14 $26.18 $26.22 $26.04 $26.11 $24.76 478,417
2017-02-13 $26.12 $26.22 $26.09 $26.14 $24.79 1,818,977
2017-02-10 $26.10 $26.26 $26.10 $26.24 $24.88 281,794
2017-02-09 $26.43 $26.43 $26.22 $26.23 $24.88 209,879
2017-02-08 $26.37 $26.41 $26.29 $26.35 $24.99 378,154
2017-02-07 $26.29 $26.32 $26.18 $26.24 $24.88 400,804
2017-02-06 $26.30 $26.41 $26.24 $26.41 $25.05 311,693
2017-02-03 $26.36 $26.48 $26.24 $26.31 $24.95 800,583
2017-02-02 $26.46 $26.52 $26.34 $26.36 $25.00 407,753
2017-02-01 $26.26 $26.39 $26.15 $26.32 $24.96 568,568
2017-01-31 $26.32 $26.40 $26.22 $26.36 $25.00 960,406
2017-01-30 $26.04 $26.15 $25.96 $26.10 $24.75 501,695
2017-01-27 $26.00 $26.08 $25.97 $26.05 $24.70 393,447
2017-01-26 $26.12 $26.18 $25.98 $26.06 $24.71 1,001,820
2017-01-25 $26.21 $26.27 $26.14 $26.24 $24.88 297,931
2017-01-24 $26.39 $26.39 $26.18 $26.24 $24.88 441,417
2017-01-23 $26.40 $26.40 $26.14 $26.30 $24.94 935,963
2017-01-20 $26.01 $26.13 $25.95 $26.05 $24.70 960,146
2017-01-19 $25.99 $26.09 $25.92 $26.03 $24.69 624,771
2017-01-18 $26.23 $26.42 $26.04 $26.07 $24.72 3,886,654
2017-01-17 $26.33 $26.44 $26.33 $26.38 $25.02 644,568
2017-01-13 $26.12 $26.21 $26.00 $26.18 $24.83 368,829
2017-01-12 $26.32 $26.32 $26.07 $26.09 $24.74 293,861
2017-01-11 $25.82 $26.13 $25.71 $25.95 $24.61 1,558,505
2017-01-10 $25.87 $26.00 $25.86 $25.91 $24.57 1,938,683
2017-01-09 $25.87 $25.99 $25.86 $25.89 $24.55 476,565
2017-01-06 $25.90 $25.97 $25.77 $25.85 $24.51 444,068
2017-01-05 $25.87 $26.09 $25.84 $26.03 $24.69 474,264
2017-01-04 $25.72 $25.91 $25.67 $25.74 $24.41 1,143,101
2017-01-03 $25.66 $25.80 $25.57 $25.66 $24.33 1,444,462
2016-12-30 $25.94 $26.04 $25.90 $25.98 $24.64 698,615
2016-12-29 $25.80 $25.96 $25.75 $25.93 $24.59 914,786
2016-12-28 $25.59 $25.79 $25.59 $25.76 $24.43 940,183
2016-12-27 $25.76 $25.80 $25.66 $25.76 $24.43 1,194,146
2016-12-23 $25.74 $25.78 $25.65 $25.71 $24.38 548,869
2016-12-22 $25.71 $25.74 $25.60 $25.64 $24.32 318,988
2016-12-21 $25.66 $25.75 $25.63 $25.71 $24.38 604,212
2016-12-20 $25.54 $25.63 $25.52 $25.59 $24.27 416,591
2016-12-19 $25.68 $25.78 $25.59 $25.62 $24.30 800,627
2016-12-16 $25.67 $25.73 $25.53 $25.60 $24.28 649,458
2016-12-15 $25.63 $25.83 $25.54 $25.65 $24.33 547,279
2016-12-14 $26.37 $26.38 $25.85 $25.86 $24.52 1,124,561
2016-12-13 $26.17 $26.25 $26.10 $26.14 $24.79 3,063,338
2016-12-12 $26.00 $26.15 $25.92 $26.12 $24.77 3,024,846
2016-12-09 $26.05 $26.09 $25.90 $25.92 $24.58 265,135
2016-12-08 $26.21 $26.21 $26.05 $26.12 $24.77 1,154,681
2016-12-07 $26.33 $26.45 $26.26 $26.38 $25.02 480,358
2016-12-06 $26.40 $26.40 $26.23 $26.25 $24.89 229,372
2016-12-05 $26.16 $26.42 $26.15 $26.33 $24.97 392,797
2016-12-02 $26.20 $26.33 $26.13 $26.28 $24.92 353,476
2016-12-01 $26.04 $26.17 $25.95 $26.15 $24.80 784,187
2016-11-30 $26.22 $26.31 $26.00 $26.05 $24.70 481,647
2016-11-29 $26.24 $26.38 $26.16 $26.34 $24.98 260,444
2016-11-28 $26.12 $26.31 $26.12 $26.24 $24.88 377,660
2016-11-25 $26.07 $26.19 $26.00 $26.08 $24.73 180,190
2016-11-23 $26.10 $26.16 $25.99 $26.08 $24.73 1,293,129
2016-11-22 $26.33 $26.40 $26.25 $26.30 $24.94 337,673
2016-11-21 $26.26 $26.39 $26.20 $26.27 $24.91 1,020,305
2016-11-18 $26.43 $26.50 $26.17 $26.19 $24.84 439,221
2016-11-17 $26.75 $26.75 $26.33 $26.40 $25.04 474,776
2016-11-16 $26.56 $26.66 $26.46 $26.56 $25.19 315,685
2016-11-15 $26.68 $26.71 $26.54 $26.65 $25.27 1,668,794
2016-11-14 $26.64 $26.70 $26.35 $26.60 $25.23 567,310
2016-11-11 $27.03 $27.09 $26.84 $26.89 $25.50 376,940
2016-11-10 $27.19 $27.29 $27.02 $27.05 $25.65 507,683
2016-11-09 $27.65 $27.66 $27.41 $27.47 $26.05 1,158,249
2016-11-08 $27.81 $27.83 $27.69 $27.76 $26.33 5,493,313
2016-11-07 $27.90 $27.90 $27.74 $27.82 $26.38 2,596,620
2016-11-04 $27.96 $28.02 $27.92 $28.00 $26.55 188,868
2016-11-03 $27.92 $27.99 $27.83 $27.93 $26.49 327,838
2016-11-02 $27.87 $28.00 $27.55 $27.86 $26.42 496,453
2016-11-01 $27.51 $27.79 $27.51 $27.74 $26.31 745,952
2016-10-31 $27.61 $27.69 $27.51 $27.63 $26.20 211,469
2016-10-28 $27.51 $27.67 $27.47 $27.60 $26.17 375,808
2016-10-27 $27.66 $27.66 $27.51 $27.53 $26.11 183,327
2016-10-26 $27.76 $27.82 $27.69 $27.71 $26.28 137,966
2016-10-25 $27.78 $27.85 $27.69 $27.81 $26.37 180,245
2016-10-24 $27.79 $27.87 $27.76 $27.80 $26.36 253,461
2016-10-21 $27.86 $27.87 $27.75 $27.79 $26.35 2,371,057
2016-10-20 $27.97 $27.98 $27.86 $27.89 $26.45 4,786,714
2016-10-19 $27.95 $28.07 $27.93 $28.02 $26.57 175,194
2016-10-18 $27.95 $28.02 $27.90 $27.93 $26.49 218,493
2016-10-17 $27.90 $27.93 $27.84 $27.90 $26.46 323,739
2016-10-14 $27.91 $27.98 $27.78 $27.78 $26.35 274,049
2016-10-13 $27.99 $28.06 $27.89 $27.98 $26.53 243,701
2016-10-12 $27.94 $27.97 $27.80 $27.85 $26.41 290,946
2016-10-11 $28.09 $28.13 $27.95 $28.00 $26.55 250,613
2016-10-10 $28.26 $28.31 $28.13 $28.21 $26.75 1,129,607
2016-10-07 $28.33 $28.41 $28.10 $28.29 $26.83 611,924
2016-10-06 $28.38 $28.38 $28.26 $28.31 $26.85 474,733
2016-10-05 $28.56 $28.60 $28.38 $28.43 $26.96 186,530
2016-10-04 $28.57 $28.66 $28.51 $28.53 $27.06 795,338
2016-10-03 $28.89 $28.89 $28.70 $28.79 $27.30 854,338
2016-09-30 $28.87 $28.96 $28.78 $28.84 $27.35 1,806,925
2016-09-29 $28.97 $28.99 $28.83 $28.94 $27.45 145,076
2016-09-28 $57.95 $58.00 $57.81 $57.96 $27.48 181,842
2016-09-27 $57.76 $58.06 $57.76 $58.02 $27.51 194,716
2016-09-26 $57.86 $58.00 $57.81 $57.90 $27.45 308,172
2016-09-23 $57.76 $57.77 $57.58 $57.68 $27.35 179,842
2016-09-22 $57.95 $57.95 $57.65 $57.75 $27.38 152,232
2016-09-21 $57.21 $57.59 $57.09 $57.54 $27.28 187,408
2016-09-20 $57.21 $57.21 $56.99 $57.10 $27.08 204,696
2016-09-19 $57.00 $57.14 $56.92 $56.94 $27.00 162,262
2016-09-16 $57.00 $57.05 $56.73 $56.82 $26.94 277,252
2016-09-15 $57.06 $57.24 $56.95 $57.09 $27.07 283,306
2016-09-14 $57.02 $57.22 $56.90 $57.14 $27.09 451,924
2016-09-13 $57.19 $57.22 $56.76 $56.92 $26.99 4,758,728
2016-09-12 $57.30 $57.48 $56.97 $57.36 $27.20 258,956
2016-09-09 $57.61 $57.61 $57.05 $57.20 $27.12 254,778
2016-09-08 $58.05 $58.20 $57.60 $57.72 $27.37 180,306
2016-09-07 $58.15 $58.18 $57.90 $58.00 $27.50 253,510
2016-09-06 $57.38 $57.97 $57.33 $57.90 $27.45 715,824
2016-09-02 $57.29 $57.44 $56.98 $57.08 $27.07 384,390
2016-09-01 $57.14 $57.39 $56.95 $57.28 $27.16 746,608
2016-08-31 $57.21 $57.60 $57.09 $57.13 $27.09 1,178,060
2016-08-30 $57.54 $57.64 $57.20 $57.29 $27.17 288,534
2016-08-29 $57.25 $57.77 $57.25 $57.60 $27.31 472,500
2016-08-26 $58.03 $58.43 $57.44 $57.60 $27.31 1,518,634
2016-08-25 $58.10 $58.15 $58.05 $58.07 $27.54 616,338
2016-08-24 $58.09 $58.29 $58.00 $58.13 $27.56 3,513,636
2016-08-23 $58.46 $58.52 $58.25 $58.33 $27.66 183,758
2016-08-22 $58.27 $58.38 $58.05 $58.28 $27.63 192,936
2016-08-19 $58.38 $58.43 $58.10 $58.28 $27.63 1,226,814
2016-08-18 $58.34 $58.67 $58.23 $58.65 $27.81 300,784
2016-08-17 $57.95 $58.35 $57.95 $58.20 $27.60 362,018
2016-08-16 $58.15 $58.37 $58.15 $58.22 $27.61 479,272
2016-08-15 $57.84 $57.99 $57.84 $57.86 $27.44 379,760
2016-08-12 $57.99 $58.14 $57.80 $57.84 $27.43 663,806
2016-08-11 $57.80 $58.10 $57.67 $57.74 $27.38 491,886
2016-08-10 $57.60 $58.09 $57.60 $57.96 $27.48 360,838
2016-08-09 $57.39 $57.58 $57.34 $57.52 $27.27 514,142
2016-08-08 $57.22 $57.35 $57.07 $57.25 $27.15 310,940
2016-08-05 $57.38 $57.44 $57.20 $57.34 $27.19 127,590
2016-08-04 $57.58 $57.66 $57.42 $57.54 $27.28 595,860
2016-08-03 $57.59 $57.60 $57.43 $57.50 $27.27 235,924
2016-08-02 $57.54 $57.84 $57.54 $57.77 $27.39 2,139,516
2016-08-01 $57.54 $57.86 $57.50 $57.54 $27.28 708,970
2016-07-29 $57.38 $57.83 $57.38 $57.79 $27.40 317,728
2016-07-28 $56.91 $57.03 $56.83 $56.88 $26.97 209,608
2016-07-27 $56.35 $56.82 $56.35 $56.79 $26.93 767,120
2016-07-26 $56.59 $56.70 $56.43 $56.49 $26.79 225,926
2016-07-25 $56.23 $56.40 $56.20 $56.29 $26.69 329,472
2016-07-22 $56.22 $56.57 $56.17 $56.34 $26.72 254,112
2016-07-21 $56.30 $56.44 $56.15 $56.40 $26.74 996,650
2016-07-20 $56.42 $56.46 $56.22 $56.30 $26.70 438,468
2016-07-19 $56.46 $56.65 $56.32 $56.48 $26.78 297,980
2016-07-18 $56.94 $56.94 $56.63 $56.72 $26.90 372,174
2016-07-15 $56.83 $56.92 $56.66 $56.77 $26.92 1,011,976
2016-07-14 $57.01 $57.34 $57.01 $57.21 $27.13 333,844
2016-07-13 $57.20 $57.40 $57.14 $57.18 $27.11 558,190
2016-07-12 $57.10 $57.21 $56.95 $57.01 $27.03 596,236
2016-07-11 $57.20 $57.47 $57.18 $57.35 $27.19 1,961,958
2016-07-08 $57.51 $57.68 $57.39 $57.64 $27.33 490,698
2016-07-07 $57.57 $57.66 $57.32 $57.35 $27.19 362,474
2016-07-06 $57.46 $57.62 $57.27 $57.41 $27.22 587,532
2016-07-05 $57.47 $57.59 $57.26 $57.29 $27.17 1,618,868
2016-07-01 $56.93 $57.74 $56.93 $57.47 $27.25 1,284,712
2016-06-30 $57.14 $57.28 $56.90 $57.15 $27.10 984,996
2016-06-29 $57.00 $57.30 $57.00 $57.10 $27.08 288,944
2016-06-28 $56.79 $56.95 $56.72 $56.95 $27.00 890,608
2016-06-27 $56.72 $56.75 $56.37 $56.64 $26.86 603,386
2016-06-24 $56.73 $56.99 $56.51 $56.54 $26.81 552,900
2016-06-23 $56.94 $57.30 $56.86 $57.16 $27.10 548,598
2016-06-22 $56.95 $57.16 $56.90 $57.14 $27.09 680,226
2016-06-21 $57.03 $57.05 $56.81 $56.86 $26.96 769,046
2016-06-20 $57.01 $57.20 $57.01 $57.01 $27.03 705,744
2016-06-17 $56.69 $56.94 $56.69 $56.91 $26.99 321,004
2016-06-16 $56.47 $56.79 $56.38 $56.78 $26.92 932,232
2016-06-15 $56.37 $56.86 $56.31 $56.57 $26.82 322,798
2016-06-14 $56.39 $56.46 $56.28 $56.34 $26.72 502,598
2016-06-13 $56.98 $56.98 $56.40 $56.48 $26.78 1,223,154
2016-06-10 $56.71 $56.78 $56.42 $56.57 $26.82 249,814
2016-06-09 $56.81 $56.96 $56.69 $56.72 $26.90 294,182
2016-06-08 $56.93 $57.00 $56.83 $56.90 $26.98 3,430,802
2016-06-07 $56.67 $56.73 $56.54 $56.68 $26.88 382,416
2016-06-06 $56.42 $56.58 $56.39 $56.47 $26.78 357,666
2016-06-03 $56.00 $56.57 $56.00 $56.45 $26.77 409,550
2016-06-02 $55.21 $55.53 $55.21 $55.50 $26.32 806,022
2016-06-01 $55.31 $55.37 $55.17 $55.28 $26.21 1,538,206
2016-05-31 $55.03 $55.23 $55.03 $55.07 $26.11 662,012
2016-05-27 $55.29 $55.46 $55.08 $55.20 $26.17 3,251,776
2016-05-26 $55.59 $55.59 $55.34 $55.41 $26.27 741,456
2016-05-25 $55.05 $55.27 $55.05 $55.25 $26.20 1,437,376
2016-05-24 $55.07 $55.14 $54.95 $54.97 $26.07 1,056,280
2016-05-23 $55.08 $55.31 $55.08 $55.20 $26.17 544,828
2016-05-20 $55.22 $55.26 $55.06 $55.11 $26.13 1,460,718
2016-05-19 $55.00 $55.20 $55.00 $55.10 $26.13 688,036
2016-05-18 $55.44 $55.54 $55.06 $55.11 $26.13 469,752
2016-05-17 $55.64 $55.86 $55.64 $55.72 $26.42 278,874
2016-05-16 $55.79 $55.85 $55.65 $55.70 $26.41 359,364
2016-05-13 $55.84 $55.84 $55.57 $55.79 $26.45 463,432
2016-05-12 $56.00 $56.13 $55.86 $55.97 $26.54 486,958
2016-05-11 $56.01 $56.30 $56.01 $56.13 $26.62 928,668
2016-05-10 $55.89 $56.06 $55.83 $55.95 $26.53 199,996
2016-05-09 $56.16 $56.16 $55.94 $56.06 $26.58 414,572
2016-05-06 $56.40 $56.50 $56.21 $56.30 $26.70 212,080
2016-05-05 $56.44 $56.54 $56.24 $56.33 $26.71 440,578
2016-05-04 $56.64 $56.67 $56.36 $56.55 $26.81 528,362
2016-05-03 $56.99 $57.00 $56.66 $56.68 $26.88 853,398
2016-05-02 $56.72 $56.84 $56.65 $56.75 $26.91 3,749,742
2016-04-29 $56.44 $56.59 $56.34 $56.59 $26.83 179,562
2016-04-28 $55.91 $56.18 $55.89 $56.09 $26.60 1,728,734
2016-04-27 $55.50 $55.64 $55.24 $55.45 $26.29 277,150
2016-04-26 $55.61 $55.66 $55.36 $55.40 $26.27 148,172
2016-04-25 $55.34 $55.44 $55.22 $55.26 $26.20 415,920
2016-04-22 $55.49 $55.52 $55.26 $55.38 $26.26 1,730,576
2016-04-21 $56.02 $56.08 $55.79 $55.80 $26.46 404,086
2016-04-20 $56.18 $56.33 $55.98 $55.98 $26.54 479,146
2016-04-19 $56.22 $56.40 $56.19 $56.26 $26.68 226,624
2016-04-18 $55.94 $56.13 $55.91 $56.08 $26.59 411,612
2016-04-15 $55.85 $56.11 $55.85 $56.02 $26.56 332,796
2016-04-14 $55.81 $55.87 $55.70 $55.74 $26.43 685,462
2016-04-13 $56.00 $56.05 $55.85 $55.90 $26.51 1,419,496
2016-04-12 $56.27 $56.27 $56.02 $56.16 $26.63 969,160
2016-04-11 $56.22 $56.41 $56.11 $56.34 $26.72 246,872
2016-04-08 $56.07 $56.25 $56.05 $56.18 $26.64 244,448
2016-04-07 $55.91 $56.11 $55.90 $55.95 $26.53 268,824
2016-04-06 $55.71 $56.07 $55.49 $55.91 $26.51 675,498
2016-04-05 $55.80 $55.94 $55.69 $55.82 $26.47 1,571,052
2016-04-04 $55.81 $55.94 $55.73 $55.80 $26.46 1,547,248
2016-04-01 $55.61 $55.84 $55.44 $55.77 $26.44 8,642,522
2016-03-31 $55.66 $55.80 $55.45 $55.74 $26.43 2,314,298
2016-03-30 $55.40 $55.64 $55.38 $55.52 $26.33 117,596
2016-03-29 $54.76 $55.44 $54.76 $55.38 $26.26 187,690
2016-03-28 $54.82 $54.90 $54.68 $54.73 $25.95 384,916
2016-03-24 $54.74 $54.74 $54.60 $54.64 $25.91 266,630
2016-03-23 $54.63 $54.83 $54.63 $54.76 $25.97 237,434
2016-03-22 $55.10 $55.15 $54.93 $54.99 $26.07 201,860
2016-03-21 $55.11 $55.20 $55.04 $55.04 $26.10 426,334
2016-03-18 $55.37 $55.48 $55.20 $55.26 $26.20 413,926
2016-03-17 $54.69 $55.32 $54.69 $55.22 $26.18 658,822
2016-03-16 $53.63 $54.60 $53.63 $54.56 $25.87 1,115,060
2016-03-15 $54.29 $54.29 $53.78 $53.84 $25.53 214,616
2016-03-14 $54.10 $54.16 $53.94 $53.97 $25.59 220,374
2016-03-11 $54.15 $54.31 $54.08 $54.08 $25.64 386,966
2016-03-10 $53.91 $54.22 $53.90 $54.07 $25.64 873,128
2016-03-09 $54.06 $54.07 $53.78 $53.85 $25.53 307,824
2016-03-08 $54.13 $54.34 $53.98 $54.16 $25.68 627,716
2016-03-07 $53.69 $53.97 $53.68 $53.90 $25.56 341,246
2016-03-04 $53.81 $54.04 $53.70 $53.84 $25.53 332,508
2016-03-03 $53.70 $53.76 $53.47 $53.73 $25.48 292,310
2016-03-02 $53.42 $53.42 $53.11 $53.39 $25.32 612,170
2016-03-01 $53.69 $53.69 $53.24 $53.42 $25.33 1,191,586
2016-02-29 $53.17 $53.56 $53.17 $53.49 $25.36 789,372
2016-02-26 $53.25 $53.93 $53.15 $53.20 $25.23 354,842
2016-02-25 $53.55 $53.78 $53.48 $53.64 $25.43 110,786
2016-02-24 $53.45 $53.81 $53.45 $53.64 $25.43 196,872
2016-02-23 $53.54 $53.69 $53.48 $53.55 $25.39 284,222
2016-02-22 $53.81 $53.81 $53.35 $53.58 $25.41 307,924
2016-02-19 $53.57 $53.80 $53.50 $53.76 $25.49 144,720
2016-02-18 $53.90 $53.90 $53.41 $53.50 $25.37 238,332
2016-02-17 $53.14 $53.45 $53.00 $53.41 $25.33 277,828
2016-02-16 $53.49 $53.51 $53.30 $53.43 $25.34 289,466
2016-02-12 $53.56 $53.87 $53.56 $53.85 $25.53 317,226
2016-02-11 $54.22 $54.30 $54.03 $54.07 $25.64 186,958
2016-02-10 $53.55 $54.01 $53.44 $54.01 $25.61 457,066
2016-02-09 $53.55 $53.88 $53.55 $53.74 $25.48 682,680
2016-02-08 $52.68 $53.45 $52.68 $53.35 $25.30 379,636
2016-02-05 $53.08 $53.19 $52.97 $53.13 $25.19 227,506
2016-02-04 $53.19 $53.43 $53.18 $53.35 $25.30 331,934
2016-02-03 $52.34 $53.10 $52.13 $52.97 $25.12 394,894
2016-02-02 $51.94 $52.25 $51.88 $52.01 $24.66 668,572
2016-02-01 $51.83 $51.99 $51.81 $51.96 $24.64 1,756,986
2016-01-29 $51.80 $51.83 $51.60 $51.78 $24.55 610,678
2016-01-28 $51.74 $51.98 $51.74 $51.89 $24.60 370,424
2016-01-27 $51.64 $51.88 $51.58 $51.67 $24.50 366,504
2016-01-26 $51.53 $51.71 $51.52 $51.61 $24.47 404,260
2016-01-25 $51.45 $51.56 $51.40 $51.46 $24.40 1,223,954
2016-01-22 $51.41 $51.50 $51.26 $51.40 $24.37 2,040,834
2016-01-21 $51.40 $51.63 $51.37 $51.55 $24.44 1,618,326
2016-01-20 $51.61 $51.68 $51.39 $51.49 $24.42 336,664
2016-01-19 $51.35 $51.50 $51.29 $51.43 $24.39 1,488,778
2016-01-15 $51.82 $51.86 $51.45 $51.55 $24.44 604,474
2016-01-14 $51.58 $51.62 $51.33 $51.46 $24.40 673,876
2016-01-13 $51.13 $51.59 $51.13 $51.52 $24.43 1,016,976
2016-01-12 $51.47 $51.54 $51.31 $51.40 $24.37 1,404,076
2016-01-11 $51.56 $51.70 $51.48 $51.51 $24.42 1,870,614
2016-01-08 $51.55 $51.83 $51.55 $51.77 $24.55 841,676
2016-01-07 $51.61 $51.87 $51.51 $51.86 $24.59 796,478
2016-01-06 $51.43 $51.54 $51.40 $51.53 $24.43 585,216
2016-01-05 $51.47 $51.59 $51.33 $51.42 $24.38 1,644,788
2016-01-04 $51.61 $51.73 $51.48 $51.62 $24.48 8,372,050
2015-12-31 $51.36 $51.74 $51.36 $51.63 $24.48 1,467,504
2015-12-30 $51.65 $51.76 $51.47 $51.66 $24.50 1,430,532
2015-12-29 $52.01 $52.01 $51.52 $51.71 $24.52 1,557,514
2015-12-28 $51.90 $52.00 $51.81 $51.92 $24.62 613,768
2015-12-24 $51.75 $51.90 $51.72 $51.84 $24.58 577,280
2015-12-23 $51.62 $51.70 $51.45 $51.70 $24.51 586,708
2015-12-22 $51.72 $51.81 $51.61 $51.76 $24.54 477,312
2015-12-21 $51.65 $51.77 $51.61 $51.74 $24.53 499,270
2015-12-18 $51.78 $51.78 $51.34 $51.55 $24.44 663,998
2015-12-17 $51.20 $51.25 $51.09 $51.22 $24.29 667,344
2015-12-16 $51.39 $51.72 $51.11 $51.42 $24.38 826,274
2015-12-15 $51.59 $51.71 $51.41 $51.45 $24.40 483,710
2015-12-14 $51.76 $51.95 $51.70 $51.77 $24.55 961,880
2015-12-11 $51.78 $51.90 $51.75 $51.77 $24.55 498,980
2015-12-10 $51.66 $51.84 $51.66 $51.74 $24.53 525,992
2015-12-09 $51.73 $51.97 $51.69 $51.87 $24.60 234,226
2015-12-08 $51.44 $51.50 $51.32 $51.49 $24.42 1,054,816
2015-12-07 $51.22 $51.43 $51.20 $51.29 $24.32 622,842
2015-12-04 $51.29 $51.54 $51.24 $51.39 $24.37 823,024
2015-12-03 $51.29 $51.55 $51.20 $51.44 $24.39 2,183,508
2015-12-02 $51.09 $51.17 $50.91 $51.11 $24.24 599,538
2015-12-01 $51.12 $51.35 $51.10 $51.31 $24.33 1,464,464
2015-11-30 $51.04 $51.09 $50.96 $51.03 $24.20 1,102,954
2015-11-27 $51.22 $51.22 $51.07 $51.08 $24.22 82,794
2015-11-25 $51.20 $51.32 $51.08 $51.22 $24.29 370,464
2015-11-24 $51.24 $51.32 $51.16 $51.22 $24.29 234,208
2015-11-23 $51.11 $51.16 $50.97 $51.04 $24.20 526,376
2015-11-20 $51.41 $51.41 $51.16 $51.18 $24.27 626,870
2015-11-19 $51.29 $51.47 $51.28 $51.37 $24.36 638,332
2015-11-18 $50.95 $51.06 $50.87 $50.93 $24.15 766,726
2015-11-17 $50.93 $51.01 $50.87 $50.98 $24.17 230,572
2015-11-16 $51.07 $51.13 $50.93 $51.00 $24.18 935,066
2015-11-13 $51.24 $51.24 $50.98 $51.17 $24.26 339,638
2015-11-12 $51.44 $51.44 $51.01 $51.15 $24.25 442,352
2015-11-11 $50.97 $51.18 $50.82 $51.05 $24.21 759,952
2015-11-10 $50.95 $50.95 $50.68 $50.89 $24.13 261,434
2015-11-09 $50.70 $50.93 $50.66 $50.83 $24.10 271,236
2015-11-06 $50.99 $51.12 $50.69 $50.92 $24.14 564,424
2015-11-05 $51.66 $51.80 $51.60 $51.62 $24.48 294,416
2015-11-04 $51.98 $51.99 $51.67 $51.70 $24.51 150,080
2015-11-03 $52.07 $52.21 $52.02 $52.19 $24.75 312,400
2015-11-02 $52.34 $52.42 $52.22 $52.28 $24.79 1,635,834
2015-10-30 $52.07 $52.39 $52.07 $52.29 $24.79 243,392
2015-10-29 $52.14 $52.19 $52.03 $52.05 $24.68 343,170
2015-10-28 $52.65 $52.74 $52.11 $52.16 $24.73 488,072
2015-10-27 $52.59 $52.64 $52.50 $52.53 $24.91 153,748
2015-10-26 $52.45 $52.64 $52.43 $52.44 $24.87 1,299,906
2015-10-23 $52.54 $52.54 $52.27 $52.42 $24.86 333,884
2015-10-22 $52.88 $53.04 $52.74 $52.78 $25.03 327,454
2015-10-21 $53.00 $53.19 $52.97 $53.11 $25.18 398,454
2015-10-20 $53.13 $53.21 $53.05 $53.08 $25.17 422,314
2015-10-19 $53.30 $53.30 $53.16 $53.19 $25.22 489,880
2015-10-16 $53.46 $53.50 $53.30 $53.41 $25.33 388,574
2015-10-15 $53.51 $53.66 $53.36 $53.55 $25.39 116,478
2015-10-14 $53.32 $53.73 $53.28 $53.64 $25.43 294,070
2015-10-13 $53.11 $53.14 $53.01 $53.07 $25.16 414,904
2015-10-12 $53.10 $53.21 $53.04 $53.07 $25.16 414,384
2015-10-09 $52.98 $53.10 $52.93 $53.03 $25.15 108,966
2015-10-08 $52.97 $52.97 $52.63 $52.80 $25.04 185,116
2015-10-07 $52.73 $52.78 $52.60 $52.64 $24.96 238,266
2015-10-06 $52.43 $52.72 $52.40 $52.64 $24.96 207,304
2015-10-05 $52.49 $52.56 $52.33 $52.44 $24.87 1,284,470
2015-10-02 $52.81 $52.89 $52.44 $52.45 $24.87 481,590
2015-10-01 $52.20 $52.42 $52.20 $52.33 $24.81 1,057,440
2015-09-30 $52.15 $52.20 $52.03 $52.07 $24.69 762,296
2015-09-29 $52.12 $52.32 $52.12 $52.23 $24.77 207,030
2015-09-28 $51.90 $52.22 $51.90 $52.14 $24.72 450,680
2015-09-25 $51.92 $52.07 $51.90 $51.99 $24.65 215,168
2015-09-24 $52.32 $52.49 $52.12 $52.23 $24.77 478,588
2015-09-23 $52.18 $52.23 $51.97 $52.10 $24.70 560,418
2015-09-22 $52.14 $52.33 $52.07 $52.12 $24.71 325,184
2015-09-21 $52.50 $52.50 $52.12 $52.22 $24.76 252,454
2015-09-18 $53.00 $53.10 $52.62 $52.62 $24.95 837,424
2015-09-17 $52.20 $52.99 $52.17 $52.66 $24.97 611,128
2015-09-16 $52.10 $52.36 $52.10 $52.20 $24.75 156,866
2015-09-15 $52.45 $52.45 $52.03 $52.09 $24.70 165,890
2015-09-14 $52.30 $52.44 $52.30 $52.40 $24.85 445,394
2015-09-11 $52.25 $52.42 $52.18 $52.36 $24.83 305,314
2015-09-10 $52.14 $52.31 $51.97 $52.10 $24.70 630,322
2015-09-09 $51.91 $52.15 $51.75 $52.09 $24.70 445,540
2015-09-08 $52.06 $52.17 $51.99 $52.11 $24.71 157,508
2015-09-04 $52.07 $52.16 $51.76 $51.95 $24.63 518,204
2015-09-03 $52.26 $52.26 $51.75 $52.02 $24.67 348,876

SPDR Bloomberg International Treasury Bond ETF (BWX) News Headlines

Recent SPDR Bloomberg International Treasury Bond ETF (BWX) News
Similar Companies to SPDR Bloomberg International Treasury Bond ETF (BWX) 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.