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.
Invest in SPDR Bloomberg International Treasury Bond ETF (BWX)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |