SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.47 ($0.00) 0.00%
SPDR Bloomberg Barclays Short Term International Treasury Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg Barclays Short Term International Treasury Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.42 |
Previous Close | $27.47 |
High | $27.57 |
Low | $27.39 |
Adjusted Open | $27.42 |
Previous Adjusted Close | $27.47 |
Adjusted High | $27.57 |
Adjusted Low | $27.39 |
About SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ)
In seeking to track the performance of the Bloomberg Barclays 1-3 Year 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 measure the performance of fixed-rate local currency sovereign debt of investment grade countries outside the United States that have remaining maturities of one to three years. The Index includes government bonds issued by investment grade countries outside the United States, in local currencies, that have remaining maturities of one to three years 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. The securities in the Index are updated monthly, on the last business day of each month. 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 293 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 1.92 years and the modified adjusted duration of securities in the Index was approximately 1.87 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 Barclays Short Term International Treasury Bond ETF (BWZ)
Historical Stock Data for SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $27.42 | $27.57 | $27.39 | $27.47 | $27.47 | 217,802 |
2025-04-16 | $27.32 | $27.55 | $27.32 | $27.47 | $27.47 | 80,558 |
2025-04-15 | $27.40 | $27.40 | $27.26 | $27.27 | $27.27 | 811,341 |
2025-04-14 | $27.28 | $27.48 | $27.27 | $27.37 | $27.37 | 130,399 |
2025-04-11 | $27.45 | $27.53 | $27.18 | $27.29 | $27.29 | 361,624 |
2025-04-10 | $26.90 | $27.20 | $26.90 | $27.00 | $27.00 | 156,424 |
2025-04-09 | $26.72 | $27.03 | $26.51 | $26.53 | $26.53 | 381,450 |
2025-04-08 | $26.43 | $26.64 | $26.34 | $26.55 | $26.55 | 122,219 |
2025-04-07 | $26.52 | $26.74 | $26.47 | $26.51 | $26.51 | 112,486 |
2025-04-04 | $26.86 | $26.96 | $26.45 | $26.71 | $26.71 | 136,615 |
2025-04-03 | $26.84 | $27.00 | $26.74 | $26.76 | $26.76 | 98,789 |
2025-04-02 | $26.44 | $26.44 | $26.28 | $26.35 | $26.35 | 20,469 |
2025-04-01 | $26.23 | $26.39 | $26.23 | $26.27 | $26.27 | 43,592 |
2025-03-31 | $26.31 | $26.41 | $26.26 | $26.26 | $26.26 | 332,277 |
2025-03-28 | $26.31 | $26.44 | $26.30 | $26.43 | $26.43 | 48,476 |
2025-03-27 | $26.35 | $26.35 | $26.20 | $26.22 | $26.22 | 38,517 |
2025-03-26 | $26.30 | $26.34 | $26.17 | $26.27 | $26.27 | 12,500 |
2025-03-25 | $26.32 | $26.51 | $26.28 | $26.29 | $26.29 | 28,694 |
2025-03-24 | $26.38 | $26.54 | $26.23 | $26.54 | $26.54 | 33,204 |
2025-03-21 | $26.46 | $26.58 | $25.80 | $26.37 | $26.37 | 56,961 |
2025-03-20 | $26.43 | $26.46 | $26.39 | $26.42 | $26.42 | 4,247 |
2025-03-19 | $26.44 | $26.77 | $26.40 | $26.52 | $26.52 | 71,922 |
2025-03-18 | $26.51 | $26.59 | $26.40 | $26.53 | $26.53 | 27,883 |
2025-03-17 | $26.55 | $26.60 | $26.42 | $26.53 | $26.53 | 58,217 |
2025-03-14 | $26.50 | $26.60 | $26.23 | $26.50 | $26.50 | 209,555 |
2025-03-13 | $26.40 | $26.50 | $26.31 | $26.50 | $26.50 | 201,503 |
2025-03-12 | $26.41 | $26.50 | $26.37 | $26.46 | $26.46 | 17,733 |
2025-03-11 | $26.40 | $26.52 | $26.30 | $26.51 | $26.51 | 37,911 |
2025-03-10 | $26.37 | $26.48 | $26.29 | $26.31 | $26.31 | 791,183 |
2025-03-07 | $26.49 | $26.49 | $26.29 | $26.35 | $26.35 | 15,219 |
2025-03-06 | $26.35 | $26.41 | $26.30 | $26.39 | $26.39 | 13,918 |
2025-03-05 | $26.19 | $26.30 | $26.19 | $26.23 | $26.23 | 39,342 |
2025-03-04 | $26.02 | $26.02 | $25.90 | $26.00 | $26.00 | 12,948 |
2025-03-03 | $25.84 | $25.93 | $25.83 | $25.86 | $25.86 | 15,402 |
2025-02-28 | $25.83 | $25.84 | $25.70 | $25.76 | $25.71 | 5,193 |
2025-02-27 | $25.84 | $25.87 | $25.80 | $25.83 | $25.79 | 2,806 |
2025-02-26 | $25.93 | $26.05 | $25.93 | $25.98 | $25.93 | 12,956 |
2025-02-25 | $25.92 | $26.10 | $25.92 | $26.05 | $26.00 | 19,724 |
2025-02-24 | $25.85 | $25.98 | $25.85 | $25.93 | $25.89 | 1,086 |
2025-02-21 | $25.96 | $26.00 | $25.90 | $25.94 | $25.89 | 2,964 |
2025-02-20 | $25.81 | $25.99 | $25.81 | $25.94 | $25.89 | 9,238 |
2025-02-19 | $25.79 | $25.80 | $25.68 | $25.73 | $25.69 | 7,372 |
2025-02-18 | $25.80 | $25.85 | $25.71 | $25.75 | $25.70 | 7,018 |
2025-02-14 | $25.90 | $25.90 | $25.78 | $25.82 | $25.82 | 3,769 |
2025-02-13 | $25.57 | $25.75 | $25.56 | $25.75 | $25.75 | 6,704 |
2025-02-12 | $25.50 | $25.60 | $25.47 | $25.54 | $25.54 | 7,077 |
2025-02-11 | $25.63 | $25.64 | $25.55 | $25.61 | $25.61 | 7,895 |
2025-02-10 | $25.65 | $25.65 | $25.56 | $25.59 | $25.59 | 3,773 |
2025-02-07 | $25.74 | $25.74 | $25.59 | $25.68 | $25.68 | 23,283 |
2025-02-06 | $26.06 | $26.06 | $25.61 | $25.69 | $25.69 | 13,033 |
2025-02-05 | $25.72 | $25.77 | $25.69 | $25.71 | $25.71 | 7,465 |
2025-02-04 | $25.51 | $25.62 | $25.51 | $25.59 | $25.59 | 25,670 |
2025-02-03 | $25.30 | $25.49 | $25.30 | $25.35 | $25.35 | 26,193 |
2025-01-31 | $25.45 | $25.58 | $25.42 | $25.48 | $25.48 | 11,510 |
2025-01-30 | $25.49 | $25.64 | $25.49 | $25.59 | $25.59 | 17,241 |
2025-01-29 | $25.44 | $25.60 | $25.40 | $25.40 | $25.40 | 15,201 |
2025-01-28 | $25.46 | $25.59 | $25.43 | $25.59 | $25.59 | 19,203 |
2025-01-27 | $25.74 | $25.74 | $25.40 | $25.61 | $25.61 | 15,660 |
2025-01-24 | $25.55 | $25.69 | $25.47 | $25.51 | $25.51 | 6,847 |
2025-01-23 | $25.35 | $25.47 | $25.35 | $25.46 | $25.46 | 1,513 |
2025-01-22 | $25.53 | $25.53 | $25.37 | $25.43 | $25.43 | 4,225 |
2025-01-21 | $25.41 | $25.55 | $25.24 | $25.53 | $25.53 | 35,416 |
2025-01-17 | $25.23 | $25.28 | $25.00 | $25.15 | $25.15 | 13,218 |
2025-01-16 | $25.29 | $25.41 | $25.19 | $25.34 | $25.34 | 10,963 |
2025-01-15 | $25.24 | $25.30 | $25.15 | $25.27 | $25.27 | 12,522 |
2025-01-14 | $25.09 | $25.18 | $25.07 | $25.14 | $25.14 | 16,130 |
2025-01-13 | $25.08 | $25.15 | $24.92 | $25.07 | $25.07 | 13,824 |
2025-01-10 | $25.15 | $25.20 | $25.09 | $25.18 | $25.18 | 24,240 |
2025-01-08 | $25.29 | $25.31 | $25.21 | $25.29 | $25.29 | 11,547 |
2025-01-07 | $25.48 | $25.48 | $25.32 | $25.41 | $25.41 | 8,932 |
2025-01-06 | $25.43 | $25.50 | $25.32 | $25.45 | $25.45 | 25,742 |
2025-01-03 | $25.21 | $25.33 | $25.21 | $25.27 | $25.27 | 10,193 |
2025-01-02 | $25.28 | $25.36 | $25.18 | $25.24 | $25.24 | 15,580 |
2024-12-31 | $25.39 | $25.43 | $25.12 | $25.34 | $25.34 | 157,116 |
2024-12-30 | $25.48 | $25.48 | $25.35 | $25.43 | $25.43 | 14,039 |
2024-12-27 | $25.40 | $25.49 | $25.29 | $25.39 | $25.39 | 8,824 |
2024-12-26 | $25.42 | $25.48 | $25.36 | $25.44 | $25.44 | 130,611 |
2024-12-24 | $25.53 | $25.53 | $25.46 | $25.50 | $25.50 | 7,599 |
2024-12-23 | $25.40 | $25.52 | $25.39 | $25.47 | $25.47 | 10,017 |
2024-12-20 | $25.47 | $25.64 | $25.47 | $25.57 | $25.57 | 9,413 |
2024-12-19 | $25.48 | $25.48 | $25.32 | $25.41 | $25.41 | 29,075 |
2024-12-18 | $25.79 | $25.86 | $25.51 | $25.55 | $25.49 | 9,647 |
2024-12-17 | $25.83 | $25.90 | $25.76 | $25.76 | $25.71 | 15,271 |
2024-12-16 | $25.85 | $25.91 | $25.78 | $25.84 | $25.79 | 6,192 |
2024-12-13 | $25.89 | $25.89 | $25.80 | $25.85 | $25.80 | 3,136 |
2024-12-12 | $25.99 | $25.99 | $25.86 | $25.93 | $25.88 | 7,580 |
2024-12-11 | $26.09 | $26.09 | $25.90 | $26.01 | $25.96 | 94,119 |
2024-12-10 | $26.05 | $26.05 | $25.92 | $25.92 | $25.87 | 2,633 |
2024-12-09 | $26.09 | $26.15 | $26.00 | $26.04 | $25.99 | 26,408 |
2024-12-06 | $26.20 | $26.20 | $26.03 | $26.08 | $26.03 | 10,088 |
2024-12-05 | $26.10 | $26.15 | $26.04 | $26.12 | $26.06 | 13,657 |
2024-12-04 | $25.93 | $26.08 | $25.93 | $26.02 | $25.97 | 19,539 |
2024-12-03 | $26.07 | $26.09 | $25.97 | $26.06 | $26.01 | 13,875 |
2024-12-02 | $25.07 | $26.05 | $25.07 | $26.05 | $26.00 | 2,204 |
2024-11-29 | $26.04 | $26.15 | $26.03 | $26.13 | $26.03 | 5,793 |
2024-11-27 | $26.00 | $26.09 | $25.96 | $26.04 | $25.94 | 9,481 |
2024-11-26 | $25.77 | $25.87 | $25.77 | $25.83 | $25.73 | 41,380 |
2024-11-25 | $25.83 | $25.88 | $25.73 | $25.87 | $25.77 | 118,436 |
2024-11-22 | $25.71 | $25.73 | $25.64 | $25.69 | $25.59 | 4,504 |
2024-11-21 | $25.81 | $25.87 | $25.69 | $25.75 | $25.64 | 92,945 |
2024-11-20 | $25.75 | $25.78 | $25.69 | $25.78 | $25.68 | 27,404 |
2024-11-19 | $25.90 | $25.90 | $25.79 | $25.90 | $25.80 | 4,969 |
2024-11-18 | $25.79 | $25.89 | $25.75 | $25.84 | $25.74 | 16,443 |
2024-11-15 | $25.63 | $25.75 | $25.63 | $25.74 | $25.64 | 3,333 |
2024-11-14 | $25.76 | $25.76 | $25.60 | $25.68 | $25.58 | 8,788 |
2024-11-13 | $25.91 | $25.91 | $25.68 | $25.73 | $25.63 | 8,093 |
2024-11-12 | $25.80 | $25.83 | $25.77 | $25.83 | $25.73 | 1,025 |
2024-11-11 | $25.92 | $26.00 | $25.89 | $25.97 | $25.86 | 2,320 |
2024-11-08 | $26.22 | $26.22 | $26.04 | $26.15 | $26.05 | 1,861 |
2024-11-07 | $26.13 | $26.28 | $26.13 | $26.28 | $26.17 | 7,233 |
2024-11-06 | $25.99 | $26.09 | $25.89 | $25.95 | $25.85 | 14,828 |
2024-11-05 | $26.39 | $26.57 | $26.30 | $26.45 | $26.35 | 14,690 |
2024-11-04 | $26.35 | $26.41 | $26.25 | $26.36 | $26.26 | 6,990 |
2024-11-01 | $26.28 | $26.31 | $26.14 | $26.18 | $26.08 | 6,173 |
2024-10-31 | $26.29 | $26.40 | $26.24 | $26.36 | $26.19 | 6,780 |
2024-10-30 | $26.28 | $26.39 | $26.22 | $26.22 | $26.05 | 6,309 |
2024-10-29 | $26.14 | $26.30 | $26.14 | $26.27 | $26.10 | 18,302 |
2024-10-28 | $26.40 | $26.40 | $26.21 | $26.33 | $26.16 | 745,200 |
2024-10-25 | $26.45 | $26.45 | $26.28 | $26.32 | $26.15 | 2,491 |
2024-10-24 | $26.43 | $26.46 | $26.35 | $26.45 | $26.28 | 8,789 |
2024-10-23 | $26.35 | $26.35 | $26.23 | $26.26 | $26.09 | 4,279 |
2024-10-22 | $26.41 | $26.49 | $26.36 | $26.42 | $26.25 | 33,032 |
2024-10-21 | $26.47 | $26.47 | $26.36 | $26.42 | $26.25 | 11,812 |
2024-10-18 | $26.59 | $26.62 | $26.54 | $26.60 | $26.43 | 2,549 |
2024-10-17 | $26.47 | $26.55 | $26.46 | $26.51 | $26.34 | 5,045 |
2024-10-16 | $26.66 | $26.67 | $26.55 | $26.59 | $26.42 | 17,605 |
2024-10-15 | $26.63 | $26.69 | $26.57 | $26.62 | $26.45 | 7,184 |
2024-10-14 | $26.60 | $26.67 | $26.58 | $26.59 | $26.42 | 6,868 |
2024-10-11 | $26.79 | $26.79 | $26.70 | $26.73 | $26.56 | 63,510 |
2024-10-10 | $26.79 | $26.79 | $26.56 | $26.70 | $26.53 | 4,615 |
2024-10-09 | $26.81 | $26.82 | $26.55 | $26.72 | $26.54 | 8,137 |
2024-10-08 | $26.82 | $26.82 | $26.75 | $26.81 | $26.63 | 12,389 |
2024-10-07 | $26.81 | $27.28 | $26.81 | $26.83 | $26.66 | 21,236 |
2024-10-04 | $26.94 | $26.95 | $26.83 | $26.87 | $26.69 | 6,834 |
2024-10-03 | $27.14 | $27.16 | $27.06 | $27.11 | $26.94 | 16,445 |
2024-10-02 | $27.25 | $27.26 | $27.15 | $27.20 | $27.03 | 13,739 |
2024-10-01 | $27.35 | $27.87 | $27.30 | $27.36 | $27.19 | 30,052 |
2024-09-30 | $27.62 | $27.62 | $27.47 | $27.54 | $27.31 | 50,399 |
2024-09-27 | $27.53 | $27.67 | $27.53 | $27.66 | $27.43 | 60,903 |
2024-09-26 | $27.41 | $27.43 | $27.36 | $27.42 | $27.18 | 4,281 |
2024-09-25 | $27.45 | $27.49 | $27.29 | $27.32 | $27.09 | 5,587 |
2024-09-24 | $27.44 | $27.50 | $27.40 | $27.49 | $27.26 | 5,275 |
2024-09-23 | $27.31 | $27.41 | $27.28 | $27.36 | $27.13 | 12,283 |
2024-09-20 | $27.32 | $27.38 | $27.26 | $27.35 | $27.12 | 15,106 |
2024-09-19 | $27.30 | $27.38 | $27.29 | $27.37 | $27.14 | 11,860 |
2024-09-18 | $27.30 | $27.50 | $27.29 | $27.29 | $27.06 | 13,445 |
2024-09-17 | $27.30 | $27.38 | $27.28 | $27.28 | $27.05 | 6,641 |
2024-09-16 | $26.73 | $27.50 | $26.71 | $27.38 | $27.15 | 8,998 |
2024-09-13 | $27.39 | $27.39 | $27.25 | $27.30 | $27.07 | 5,137 |
2024-09-12 | $27.14 | $27.25 | $27.10 | $27.23 | $27.00 | 8,419 |
2024-09-11 | $27.09 | $27.17 | $27.07 | $27.12 | $26.89 | 5,453 |
2024-09-10 | $27.03 | $27.13 | $27.03 | $27.06 | $26.83 | 17,808 |
2024-09-09 | $27.10 | $27.14 | $27.04 | $27.06 | $26.83 | 3,540 |
2024-09-06 | $27.20 | $27.20 | $27.09 | $27.15 | $26.92 | 6,953 |
2024-09-05 | $27.21 | $27.23 | $27.08 | $27.18 | $26.95 | 3,129 |
2024-09-04 | $26.97 | $27.12 | $26.95 | $27.05 | $26.82 | 23,504 |
2024-09-03 | $26.98 | $27.01 | $26.79 | $26.94 | $26.71 | 7,610 |
2024-08-30 | $27.09 | $27.10 | $26.99 | $27.02 | $26.74 | 2,952 |
2024-08-29 | $27.13 | $27.16 | $27.05 | $27.08 | $26.80 | 3,541 |
2024-08-28 | $27.22 | $27.25 | $27.13 | $27.17 | $26.89 | 7,603 |
2024-08-27 | $27.22 | $27.31 | $27.22 | $27.28 | $26.99 | 1,625 |
2024-08-26 | $27.25 | $27.29 | $27.20 | $27.20 | $26.92 | 7,308 |
2024-08-23 | $27.10 | $27.34 | $27.09 | $27.32 | $27.03 | 13,633 |
2024-08-22 | $27.05 | $27.05 | $26.94 | $26.98 | $26.69 | 6,422 |
2024-08-21 | $27.06 | $27.18 | $27.06 | $27.13 | $26.84 | 2,999 |
2024-08-20 | $27.09 | $27.13 | $27.05 | $27.10 | $26.82 | 14,313 |
2024-08-19 | $26.83 | $27.02 | $26.83 | $26.99 | $26.70 | 4,626 |
2024-08-16 | $26.76 | $26.82 | $26.66 | $26.82 | $26.82 | 4,145 |
2024-08-15 | $26.70 | $26.70 | $26.63 | $26.67 | $26.67 | 2,481 |
2024-08-14 | $26.90 | $26.90 | $26.83 | $26.84 | $26.84 | 9,070 |
2024-08-13 | $26.72 | $26.84 | $26.70 | $26.81 | $26.81 | 4,017 |
2024-08-12 | $26.59 | $26.70 | $26.59 | $26.66 | $26.66 | 4,668 |
2024-08-09 | $26.69 | $26.73 | $26.64 | $26.68 | $26.68 | 4,777 |
2024-08-08 | $26.51 | $26.61 | $26.43 | $26.58 | $26.58 | 5,187 |
2024-08-07 | $26.52 | $26.63 | $26.51 | $26.55 | $26.55 | 18,650 |
2024-08-06 | $26.72 | $26.72 | $26.62 | $26.70 | $26.70 | 2,982 |
2024-08-05 | $26.78 | $26.88 | $26.67 | $26.76 | $26.76 | 7,011 |
2024-08-02 | $26.53 | $26.59 | $26.53 | $26.57 | $26.57 | 5,423 |
2024-08-01 | $26.22 | $26.31 | $26.22 | $26.25 | $26.25 | 6,534 |
2024-07-31 | $26.35 | $26.39 | $26.23 | $26.36 | $26.31 | 525,903 |
2024-07-30 | $26.10 | $26.22 | $26.04 | $26.17 | $26.12 | 696,485 |
2024-07-29 | $26.10 | $26.17 | $25.96 | $26.13 | $26.07 | 12,002 |
2024-07-26 | $26.17 | $26.24 | $26.04 | $26.14 | $26.09 | 11,676 |
2024-07-25 | $26.17 | $26.19 | $26.10 | $26.15 | $26.09 | 8,725 |
2024-07-24 | $26.14 | $26.22 | $26.10 | $26.14 | $26.14 | 4,246 |
2024-07-23 | $26.06 | $26.10 | $26.05 | $26.05 | $26.05 | 8,487 |
2024-07-22 | $26.22 | $26.22 | $26.04 | $26.05 | $26.05 | 8,899 |
2024-07-19 | $26.09 | $26.11 | $25.93 | $26.07 | $26.07 | 18,730 |
2024-07-18 | $26.21 | $26.23 | $26.08 | $26.09 | $26.09 | 10,950 |
2024-07-17 | $26.14 | $26.24 | $26.14 | $26.24 | $26.24 | 14,962 |
2024-07-16 | $26.12 | $26.12 | $26.07 | $26.09 | $26.09 | 2,743 |
2024-07-15 | $26.14 | $26.20 | $26.09 | $26.10 | $26.10 | 23,728 |
2024-07-12 | $26.12 | $26.19 | $26.11 | $26.19 | $26.19 | 7,113 |
2024-07-11 | $26.05 | $26.05 | $25.98 | $26.02 | $26.02 | 13,529 |
2024-07-10 | $25.83 | $25.86 | $25.78 | $25.83 | $25.83 | 7,681 |
2024-07-09 | $25.86 | $25.86 | $25.79 | $25.82 | $25.82 | 9,471 |
2024-07-08 | $25.87 | $25.93 | $25.83 | $25.89 | $25.89 | 11,882 |
2024-07-05 | $25.87 | $25.90 | $25.79 | $25.88 | $25.88 | 12,716 |
2024-07-03 | $25.75 | $25.81 | $25.74 | $25.76 | $25.76 | 7,262 |
2024-07-02 | $25.70 | $25.70 | $25.51 | $25.66 | $25.66 | 12,254 |
2024-07-01 | $25.72 | $25.72 | $25.56 | $25.59 | $25.59 | 6,076 |
2024-06-28 | $25.68 | $25.74 | $25.64 | $25.64 | $25.59 | 12,195 |
2024-06-27 | $25.74 | $25.75 | $25.65 | $25.65 | $25.60 | 40,258 |
2024-06-26 | $25.64 | $25.71 | $25.59 | $25.66 | $25.61 | 61,386 |
2024-06-25 | $25.78 | $25.79 | $25.48 | $25.69 | $25.64 | 48,504 |
2024-06-24 | $25.85 | $25.85 | $25.77 | $25.80 | $25.75 | 10,006 |
2024-06-21 | $25.75 | $25.77 | $25.70 | $25.74 | $25.69 | 40,582 |
2024-06-20 | $25.76 | $25.82 | $25.69 | $25.74 | $25.68 | 29,858 |
2024-06-18 | $25.91 | $26.04 | $25.81 | $25.86 | $25.81 | 9,499 |
2024-06-17 | $25.78 | $25.87 | $25.75 | $25.80 | $25.75 | 30,789 |
2024-06-14 | $25.85 | $25.85 | $25.76 | $25.80 | $25.75 | 2,736 |
2024-06-13 | $25.98 | $25.98 | $25.72 | $25.88 | $25.82 | 5,900 |
2024-06-12 | $26.02 | $26.06 | $25.91 | $25.92 | $25.87 | 5,879 |
2024-06-11 | $25.83 | $25.86 | $25.77 | $25.84 | $25.79 | 3,732 |
2024-06-10 | $25.78 | $25.86 | $25.71 | $25.82 | $25.77 | 6,276 |
2024-06-07 | $25.88 | $25.94 | $25.85 | $25.87 | $25.87 | 15,022 |
2024-06-06 | $26.05 | $26.16 | $26.05 | $26.15 | $26.15 | 15,939 |
2024-06-05 | $26.14 | $26.14 | $26.06 | $26.10 | $26.10 | 16,433 |
2024-06-04 | $26.06 | $26.15 | $26.06 | $26.12 | $26.12 | 13,758 |
2024-06-03 | $25.90 | $26.25 | $25.90 | $26.01 | $26.01 | 13,240 |
2024-05-31 | $26.07 | $26.10 | $25.99 | $25.99 | $25.94 | 13,876 |
2024-05-30 | $26.01 | $26.06 | $25.96 | $26.00 | $25.95 | 7,051 |
2024-05-29 | $26.06 | $26.06 | $25.90 | $25.95 | $25.95 | 5,453 |
2024-05-28 | $26.19 | $26.19 | $25.90 | $26.06 | $26.06 | 11,315 |
2024-05-24 | $26.03 | $26.11 | $26.03 | $26.08 | $26.08 | 4,092 |
2024-05-23 | $26.08 | $26.09 | $25.95 | $26.07 | $26.07 | 9,248 |
2024-05-22 | $26.00 | $26.14 | $26.00 | $26.03 | $26.03 | 8,411 |
2024-05-21 | $26.22 | $26.22 | $26.14 | $26.17 | $26.17 | 5,963 |
2024-05-20 | $26.21 | $26.22 | $26.15 | $26.18 | $26.18 | 17,557 |
2024-05-17 | $26.19 | $26.22 | $26.01 | $26.17 | $26.17 | 15,672 |
2024-05-16 | $26.16 | $26.19 | $26.10 | $26.15 | $26.15 | 21,830 |
2024-05-15 | $26.17 | $26.25 | $26.17 | $26.23 | $26.23 | 6,125 |
2024-05-14 | $25.99 | $26.06 | $25.96 | $25.98 | $25.98 | 8,638 |
2024-05-13 | $26.04 | $26.08 | $25.93 | $25.97 | $25.97 | 22,591 |
2024-05-10 | $26.03 | $26.04 | $25.95 | $26.00 | $26.00 | 26,651 |
2024-05-09 | $25.96 | $26.06 | $25.96 | $26.06 | $26.06 | 60,278 |
2024-05-08 | $26.00 | $26.00 | $25.90 | $25.94 | $25.94 | 3,415 |
2024-05-07 | $26.14 | $26.14 | $25.95 | $26.04 | $26.04 | 9,151 |
2024-05-06 | $26.04 | $26.15 | $25.90 | $26.01 | $26.01 | 47,153 |
2024-05-03 | $26.18 | $26.18 | $26.09 | $26.11 | $26.11 | 5,468 |
2024-05-02 | $25.80 | $26.01 | $25.80 | $25.99 | $25.99 | 10,345 |
2024-05-01 | $25.73 | $25.84 | $25.67 | $25.74 | $25.74 | 5,075 |
2024-04-30 | $25.61 | $25.81 | $25.61 | $25.65 | $25.60 | 6,603 |
2024-04-29 | $25.78 | $25.95 | $25.78 | $25.88 | $25.83 | 36,726 |
2024-04-26 | $25.85 | $25.85 | $25.74 | $25.77 | $25.72 | 13,392 |
2024-04-25 | $25.81 | $25.92 | $25.81 | $25.88 | $25.83 | 3,723 |
2024-04-24 | $25.94 | $25.94 | $25.85 | $25.86 | $25.81 | 3,260 |
2024-04-23 | $25.81 | $25.94 | $25.81 | $25.90 | $25.85 | 3,757 |
2024-04-22 | $25.74 | $25.87 | $25.74 | $25.83 | $25.78 | 7,038 |
2024-04-19 | $25.88 | $25.88 | $25.76 | $25.78 | $25.73 | 4,860 |
2024-04-18 | $25.85 | $25.85 | $25.77 | $25.81 | $25.76 | 10,910 |
2024-04-17 | $25.81 | $25.95 | $25.77 | $25.95 | $25.90 | 25,997 |
2024-04-16 | $25.80 | $25.83 | $25.75 | $25.78 | $25.73 | 9,330 |
2024-04-15 | $25.85 | $25.87 | $25.78 | $25.84 | $25.79 | 608,982 |
2024-04-12 | $25.99 | $26.02 | $25.92 | $25.96 | $25.96 | 3,511 |
2024-04-11 | $26.04 | $26.15 | $25.93 | $26.12 | $26.12 | 24,723 |
2024-04-10 | $26.23 | $26.23 | $26.03 | $26.07 | $26.07 | 8,040 |
2024-04-09 | $26.40 | $26.42 | $26.34 | $26.38 | $26.38 | 3,302 |
2024-04-08 | $26.31 | $26.37 | $26.30 | $26.33 | $26.33 | 13,581 |
2024-04-05 | $26.30 | $26.35 | $26.29 | $26.32 | $26.32 | 7,371 |
2024-04-04 | $26.42 | $26.42 | $26.32 | $26.37 | $26.37 | 11,754 |
2024-04-03 | $26.25 | $26.34 | $26.25 | $26.32 | $26.32 | 11,093 |
2024-04-02 | $26.22 | $26.24 | $26.18 | $26.24 | $26.24 | 8,695 |
2024-04-01 | $26.18 | $26.18 | $26.00 | $26.17 | $26.17 | 54,777 |
2024-03-28 | $26.32 | $26.41 | $26.24 | $26.36 | $26.36 | 15,919 |
2024-03-27 | $26.39 | $26.41 | $26.31 | $26.41 | $26.41 | 4,010 |
2024-03-26 | $26.46 | $26.46 | $26.33 | $26.42 | $26.42 | 19,828 |
2024-03-25 | $26.33 | $26.40 | $26.32 | $26.33 | $26.33 | 9,020 |
2024-03-22 | $26.41 | $26.41 | $26.28 | $26.35 | $26.35 | 3,796 |
2024-03-21 | $26.52 | $26.52 | $26.36 | $26.42 | $26.42 | 21,593 |
2024-03-20 | $26.40 | $26.55 | $26.37 | $26.49 | $26.49 | 4,775 |
2024-03-19 | $26.45 | $26.45 | $26.38 | $26.45 | $26.45 | 12,442 |
2024-03-18 | $26.57 | $26.57 | $26.47 | $26.47 | $26.47 | 7,975 |
2024-03-15 | $26.58 | $26.60 | $26.53 | $26.57 | $26.57 | 5,918 |
2024-03-14 | $26.70 | $26.70 | $26.59 | $26.63 | $26.63 | 8,550 |
2024-03-13 | $26.70 | $26.85 | $26.70 | $26.76 | $26.76 | 6,106 |
2024-03-12 | $26.75 | $26.75 | $26.69 | $26.73 | $26.73 | 4,265 |
2024-03-11 | $26.80 | $26.80 | $26.73 | $26.78 | $26.78 | 7,560 |
2024-03-08 | $26.85 | $26.85 | $26.76 | $26.80 | $26.80 | 23,110 |
2024-03-07 | $26.67 | $26.75 | $26.61 | $26.75 | $26.75 | 21,807 |
2024-03-06 | $26.58 | $26.69 | $26.53 | $26.57 | $26.57 | 10,265 |
2024-03-05 | $26.42 | $26.48 | $26.27 | $26.48 | $26.48 | 19,952 |
2024-03-04 | $26.38 | $26.44 | $26.35 | $26.35 | $26.35 | 5,663 |
2024-03-01 | $26.38 | $26.45 | $26.36 | $26.41 | $26.41 | 11,274 |
2024-02-29 | $26.46 | $26.52 | $26.35 | $26.46 | $26.41 | 16,138 |
2024-02-28 | $26.39 | $26.43 | $26.36 | $26.42 | $26.37 | 6,300 |
2024-02-27 | $26.52 | $26.58 | $26.41 | $26.47 | $26.42 | 22,933 |
2024-02-26 | $26.46 | $26.47 | $26.39 | $26.44 | $26.40 | 11,184 |
2024-02-23 | $26.39 | $26.48 | $26.39 | $26.44 | $26.44 | 7,057 |
2024-02-22 | $26.37 | $26.44 | $26.36 | $26.40 | $26.40 | 11,685 |
2024-02-21 | $26.37 | $26.43 | $26.37 | $26.41 | $26.41 | 10,506 |
2024-02-20 | $26.49 | $26.56 | $26.36 | $26.42 | $26.42 | 16,988 |
2024-02-16 | $26.27 | $26.46 | $26.27 | $26.34 | $26.34 | 10,343 |
2024-02-15 | $26.35 | $26.51 | $26.30 | $26.41 | $26.41 | 14,412 |
2024-02-14 | $26.24 | $26.35 | $26.24 | $26.33 | $26.33 | 5,861 |
2024-02-13 | $26.37 | $26.38 | $26.17 | $26.17 | $26.17 | 4,832 |
2024-02-12 | $26.48 | $26.57 | $26.37 | $26.37 | $26.37 | 18,537 |
2024-02-09 | $26.50 | $26.57 | $26.46 | $26.53 | $26.53 | 6,227 |
2024-02-08 | $26.48 | $26.54 | $26.36 | $26.45 | $26.45 | 6,061 |
2024-02-07 | $26.55 | $26.62 | $26.43 | $26.53 | $26.53 | 7,619 |
2024-02-06 | $26.47 | $26.56 | $26.41 | $26.49 | $26.49 | 16,324 |
2024-02-05 | $26.47 | $26.55 | $26.29 | $26.29 | $26.29 | 12,155 |
2024-02-02 | $26.71 | $26.71 | $26.45 | $26.56 | $26.56 | 3,626 |
2024-02-01 | $26.62 | $26.79 | $26.61 | $26.74 | $26.74 | 12,733 |
2024-01-31 | $26.70 | $26.88 | $26.64 | $26.70 | $26.65 | 18,810 |
2024-01-30 | $26.80 | $26.80 | $26.66 | $26.66 | $26.61 | 1,603 |
2024-01-29 | $26.65 | $26.72 | $26.55 | $26.68 | $26.63 | 10,797 |
2024-01-26 | $26.64 | $26.69 | $26.57 | $26.66 | $26.61 | 37,568 |
2024-01-25 | $26.77 | $26.77 | $26.55 | $26.55 | $26.50 | 30,031 |
2024-01-24 | $26.61 | $26.80 | $26.56 | $26.57 | $26.52 | 20,591 |
2024-01-23 | $26.75 | $26.76 | $26.46 | $26.58 | $26.53 | 28,260 |
2024-01-22 | $26.64 | $26.69 | $26.61 | $26.62 | $26.57 | 5,250 |
2024-01-19 | $26.62 | $26.73 | $26.56 | $26.68 | $26.64 | 21,914 |
2024-01-18 | $26.56 | $26.68 | $26.42 | $26.55 | $26.50 | 11,542 |
2024-01-17 | $26.63 | $26.64 | $26.50 | $26.53 | $26.53 | 10,225 |
2024-01-16 | $26.90 | $26.90 | $26.61 | $26.71 | $26.71 | 82,542 |
2024-01-12 | $27.17 | $27.17 | $27.01 | $27.06 | $27.06 | 4,232 |
2024-01-11 | $26.90 | $27.12 | $26.87 | $27.00 | $27.00 | 10,995 |
2024-01-10 | $26.90 | $27.07 | $26.90 | $26.90 | $26.90 | 9,867 |
2024-01-09 | $26.98 | $27.45 | $26.90 | $26.95 | $26.95 | 10,234 |
2024-01-08 | $27.01 | $27.09 | $26.93 | $27.01 | $27.01 | 10,353 |
2024-01-05 | $27.09 | $27.12 | $26.93 | $27.02 | $27.02 | 11,536 |
2024-01-04 | $27.12 | $27.12 | $26.94 | $27.06 | $27.06 | 7,949 |
2024-01-03 | $26.99 | $27.13 | $26.93 | $27.08 | $27.08 | 14,370 |
2024-01-02 | $27.23 | $27.29 | $27.06 | $27.18 | $27.18 | 18,327 |
2023-12-29 | $27.35 | $27.53 | $27.35 | $27.40 | $27.40 | 9,296 |
2023-12-28 | $27.46 | $27.52 | $27.28 | $27.40 | $27.40 | 26,609 |
2023-12-27 | $27.27 | $27.47 | $27.27 | $27.43 | $27.43 | 11,242 |
2023-12-26 | $27.29 | $27.40 | $27.18 | $27.29 | $27.29 | 7,636 |
2023-12-22 | $27.30 | $27.36 | $27.24 | $27.24 | $27.24 | 3,407 |
2023-12-21 | $27.23 | $27.30 | $27.09 | $27.19 | $27.19 | 3,973 |
2023-12-20 | $27.10 | $27.10 | $26.96 | $27.07 | $27.07 | 255,735 |
2023-12-19 | $27.06 | $27.15 | $26.86 | $27.07 | $27.07 | 10,163 |
2023-12-18 | $26.91 | $27.13 | $26.87 | $26.91 | $26.91 | 8,373 |
2023-12-15 | $27.11 | $27.18 | $26.95 | $27.07 | $27.02 | 3,987 |
2023-12-14 | $27.03 | $27.22 | $27.03 | $27.10 | $27.05 | 20,630 |
2023-12-13 | $26.61 | $27.02 | $26.54 | $26.90 | $26.85 | 4,306 |
2023-12-12 | $26.56 | $26.69 | $26.50 | $26.61 | $26.56 | 9,016 |
2023-12-11 | $26.49 | $26.66 | $26.43 | $26.57 | $26.52 | 12,485 |
2023-12-08 | $26.73 | $26.74 | $26.51 | $26.63 | $26.58 | 23,109 |
2023-12-07 | $26.61 | $26.81 | $26.58 | $26.73 | $26.68 | 23,350 |
2023-12-06 | $26.74 | $26.74 | $26.43 | $26.45 | $26.40 | 26,284 |
2023-12-05 | $26.52 | $26.68 | $26.49 | $26.60 | $26.55 | 8,941 |
2023-12-04 | $26.57 | $26.75 | $26.47 | $26.70 | $26.65 | 76,197 |
2023-12-01 | $26.49 | $26.78 | $26.49 | $26.64 | $26.59 | 12,132 |
2023-11-30 | $26.56 | $26.69 | $26.48 | $26.58 | $26.48 | 9,323 |
2023-11-29 | $26.83 | $26.83 | $26.66 | $26.83 | $26.74 | 3,358 |
2023-11-28 | $26.64 | $26.81 | $26.52 | $26.73 | $26.63 | 11,417 |
2023-11-27 | $26.40 | $26.63 | $26.40 | $26.55 | $26.46 | 7,032 |
2023-11-24 | $26.64 | $26.64 | $26.40 | $26.59 | $26.50 | 10,229 |
2023-11-22 | $26.40 | $26.45 | $26.25 | $26.45 | $26.36 | 14,829 |
2023-11-21 | $26.55 | $26.65 | $26.41 | $26.48 | $26.39 | 11,398 |
2023-11-20 | $26.50 | $26.59 | $26.45 | $26.55 | $26.46 | 3,724 |
2023-11-17 | $26.38 | $26.46 | $26.27 | $26.37 | $26.28 | 6,738 |
2023-11-16 | $26.28 | $26.39 | $26.22 | $26.24 | $26.15 | 7,769 |
2023-11-15 | $26.20 | $26.33 | $26.13 | $26.23 | $26.14 | 10,997 |
2023-11-14 | $26.08 | $26.37 | $26.05 | $26.28 | $26.19 | 8,959 |
2023-11-13 | $25.83 | $25.98 | $25.74 | $25.97 | $25.88 | 11,332 |
2023-11-10 | $25.89 | $25.98 | $25.77 | $25.88 | $25.79 | 8,389 |
2023-11-09 | $25.98 | $25.98 | $25.86 | $25.90 | $25.82 | 4,241 |
2023-11-08 | $25.96 | $26.09 | $25.91 | $25.97 | $25.88 | 7,560 |
2023-11-07 | $26.05 | $26.13 | $25.95 | $26.04 | $25.94 | 5,695 |
2023-11-06 | $26.16 | $26.16 | $26.06 | $26.11 | $26.02 | 3,931 |
2023-11-03 | $25.65 | $26.28 | $25.65 | $26.08 | $26.08 | 16,412 |
2023-11-02 | $25.98 | $26.01 | $25.85 | $25.95 | $25.95 | 36,833 |
2023-11-01 | $25.60 | $25.77 | $25.60 | $25.77 | $25.77 | 151,443 |
2023-10-31 | $25.73 | $25.86 | $25.65 | $25.70 | $25.66 | 23,392 |
2023-10-30 | $25.82 | $25.98 | $25.75 | $25.77 | $25.73 | 32,192 |
2023-10-27 | $25.74 | $25.86 | $25.74 | $25.75 | $25.71 | 24,051 |
2023-10-26 | $25.72 | $25.88 | $25.72 | $25.76 | $25.72 | 16,533 |
2023-10-25 | $25.75 | $25.83 | $25.72 | $25.73 | $25.69 | 28,962 |
2023-10-24 | $25.81 | $25.87 | $25.69 | $25.84 | $25.84 | 42,768 |
2023-10-23 | $25.77 | $25.92 | $25.70 | $25.85 | $25.85 | 38,761 |
2023-10-20 | $25.74 | $25.83 | $25.73 | $25.77 | $25.77 | 62,537 |
2023-10-19 | $25.68 | $25.83 | $25.68 | $25.81 | $25.81 | 89,428 |
2023-10-18 | $25.74 | $25.85 | $25.67 | $25.67 | $25.67 | 156,163 |
2023-10-17 | $25.76 | $25.86 | $25.65 | $25.72 | $25.72 | 99,379 |
2023-10-16 | $25.71 | $25.84 | $25.65 | $25.75 | $25.75 | 80,078 |
2023-10-13 | $25.74 | $25.80 | $25.65 | $25.65 | $25.65 | 21,048 |
2023-10-12 | $25.80 | $25.82 | $25.66 | $25.73 | $25.73 | 14,826 |
2023-10-11 | $25.97 | $25.98 | $25.78 | $25.80 | $25.80 | 24,550 |
2023-10-10 | $25.80 | $26.00 | $25.77 | $25.93 | $25.93 | 53,797 |
2023-10-09 | $25.86 | $25.86 | $25.66 | $25.84 | $25.84 | 8,669 |
2023-10-06 | $25.68 | $25.83 | $25.66 | $25.77 | $25.77 | 10,774 |
2023-10-05 | $25.71 | $25.82 | $25.65 | $25.82 | $25.82 | 26,393 |
2023-10-04 | $25.73 | $25.79 | $25.64 | $25.70 | $25.70 | 50,806 |
2023-10-03 | $25.60 | $25.67 | $25.56 | $25.65 | $25.65 | 5,161 |
2023-10-02 | $25.73 | $25.79 | $25.60 | $25.64 | $25.64 | 41,463 |
2023-09-29 | $25.89 | $25.96 | $25.75 | $25.77 | $25.72 | 121,293 |
2023-09-28 | $25.83 | $25.90 | $25.69 | $25.79 | $25.74 | 16,299 |
2023-09-27 | $25.88 | $25.88 | $25.65 | $25.70 | $25.70 | 31,784 |
2023-09-26 | $25.91 | $25.94 | $25.78 | $25.93 | $25.93 | 4,506 |
2023-09-25 | $25.88 | $25.99 | $25.86 | $25.97 | $25.97 | 129,811 |
2023-09-22 | $25.98 | $26.09 | $25.97 | $26.00 | $26.00 | 11,897 |
2023-09-21 | $26.00 | $26.12 | $25.94 | $26.06 | $26.06 | 17,878 |
2023-09-20 | $26.12 | $26.24 | $26.01 | $26.05 | $26.05 | 12,335 |
2023-09-19 | $26.05 | $26.22 | $26.04 | $26.10 | $26.10 | 25,705 |
2023-09-18 | $26.15 | $26.25 | $26.05 | $26.15 | $26.15 | 91,258 |
2023-09-15 | $26.11 | $26.22 | $26.03 | $26.08 | $26.08 | 10,955 |
2023-09-14 | $26.17 | $26.17 | $26.05 | $26.11 | $26.11 | 7,676 |
2023-09-13 | $26.18 | $26.29 | $26.11 | $26.18 | $26.18 | 14,460 |
2023-09-12 | $26.17 | $26.29 | $26.06 | $26.29 | $26.29 | 27,697 |
2023-09-11 | $26.24 | $26.34 | $26.14 | $26.34 | $26.34 | 9,344 |
2023-09-08 | $26.14 | $26.16 | $26.00 | $26.14 | $26.14 | 47,459 |
2023-09-07 | $26.03 | $26.18 | $26.03 | $26.12 | $26.12 | 8,471 |
2023-09-06 | $26.15 | $26.24 | $26.04 | $26.09 | $26.09 | 16,787 |
2023-09-05 | $26.34 | $26.34 | $26.10 | $26.20 | $26.20 | 36,047 |
2023-09-01 | $26.53 | $26.54 | $26.35 | $26.39 | $26.39 | 13,150 |
2023-08-31 | $26.55 | $26.66 | $26.42 | $26.52 | $26.48 | 14,496 |
2023-08-30 | $26.55 | $26.68 | $26.45 | $26.45 | $26.41 | 140,613 |
2023-08-29 | $26.33 | $26.61 | $26.33 | $26.61 | $26.57 | 6,566 |
2023-08-28 | $26.40 | $26.43 | $26.26 | $26.36 | $26.32 | 67,585 |
2023-08-25 | $26.35 | $26.45 | $26.28 | $26.45 | $26.41 | 31,451 |
2023-08-24 | $26.48 | $26.50 | $26.44 | $26.44 | $26.40 | 13,255 |
2023-08-23 | $26.47 | $26.60 | $26.39 | $26.60 | $26.56 | 15,817 |
2023-08-22 | $26.41 | $26.47 | $26.29 | $26.43 | $26.39 | 9,355 |
2023-08-21 | $26.45 | $26.48 | $26.29 | $26.48 | $26.44 | 7,521 |
2023-08-18 | $26.44 | $26.49 | $26.30 | $26.48 | $26.43 | 68,752 |
2023-08-17 | $26.46 | $26.47 | $26.30 | $26.47 | $26.43 | 16,986 |
2023-08-16 | $26.45 | $26.54 | $26.34 | $26.39 | $26.35 | 15,318 |
2023-08-15 | $26.57 | $26.70 | $26.42 | $26.43 | $26.39 | 101,116 |
2023-08-14 | $26.54 | $26.62 | $26.46 | $26.55 | $26.51 | 8,930 |
2023-08-11 | $26.65 | $26.67 | $26.49 | $26.56 | $26.52 | 70,306 |
2023-08-10 | $26.86 | $26.86 | $26.59 | $26.73 | $26.69 | 9,224 |
2023-08-09 | $26.79 | $26.83 | $26.65 | $26.76 | $26.72 | 18,059 |
2023-08-08 | $26.78 | $26.85 | $26.66 | $26.80 | $26.75 | 12,899 |
2023-08-07 | $26.91 | $26.91 | $26.78 | $26.78 | $26.74 | 10,921 |
2023-08-04 | $26.87 | $27.01 | $26.87 | $26.91 | $26.91 | 51,479 |
2023-08-03 | $26.85 | $26.88 | $26.67 | $26.88 | $26.88 | 24,856 |
2023-08-02 | $26.84 | $26.90 | $26.70 | $26.86 | $26.86 | 4,805 |
2023-08-01 | $26.99 | $26.99 | $26.78 | $26.81 | $26.81 | 19,700 |
2023-07-31 | $27.12 | $27.15 | $27.02 | $27.14 | $27.14 | 19,254 |
2023-07-28 | $27.17 | $27.21 | $27.02 | $27.12 | $27.12 | 3,934 |
2023-07-27 | $27.19 | $27.21 | $27.11 | $27.13 | $27.13 | 7,594 |
2023-07-26 | $27.13 | $27.29 | $27.11 | $27.25 | $27.25 | 10,161 |
2023-07-25 | $27.15 | $27.21 | $27.04 | $27.21 | $27.21 | 7,582 |
2023-07-24 | $27.12 | $27.25 | $27.12 | $27.19 | $27.19 | 79,939 |
2023-07-21 | $27.22 | $27.22 | $27.10 | $27.16 | $27.16 | 64,658 |
2023-07-20 | $27.35 | $27.38 | $27.22 | $27.29 | $27.29 | 5,150 |
2023-07-19 | $27.47 | $27.47 | $27.31 | $27.39 | $27.39 | 18,045 |
2023-07-18 | $27.52 | $27.56 | $27.42 | $27.52 | $27.52 | 12,195 |
2023-07-17 | $27.41 | $27.55 | $27.27 | $27.47 | $27.47 | 20,555 |
2023-07-14 | $27.49 | $27.54 | $27.37 | $27.50 | $27.50 | 7,891 |
2023-07-13 | $27.47 | $27.56 | $27.40 | $27.49 | $27.49 | 10,959 |
2023-07-12 | $27.15 | $27.31 | $27.15 | $27.29 | $27.29 | 6,600 |
2023-07-11 | $26.93 | $27.00 | $26.84 | $26.95 | $26.95 | 86,809 |
2023-07-10 | $26.80 | $26.95 | $26.74 | $26.88 | $26.88 | 12,518 |
2023-07-07 | $26.73 | $26.91 | $26.68 | $26.83 | $26.83 | 15,033 |
2023-07-06 | $26.59 | $26.64 | $26.49 | $26.61 | $26.61 | 233,260 |
2023-07-05 | $26.76 | $26.78 | $26.53 | $26.65 | $26.65 | 20,454 |
2023-07-03 | $26.68 | $26.78 | $26.60 | $26.68 | $26.68 | 13,244 |
2023-06-30 | $26.69 | $26.77 | $26.61 | $26.72 | $26.68 | 9,391 |
2023-06-29 | $26.65 | $26.69 | $26.55 | $26.63 | $26.59 | 30,985 |
2023-06-28 | $26.79 | $26.80 | $26.62 | $26.73 | $26.69 | 30,830 |
2023-06-27 | $26.89 | $26.96 | $26.69 | $26.84 | $26.80 | 19,028 |
2023-06-26 | $26.80 | $26.83 | $26.67 | $26.81 | $26.77 | 9,257 |
2023-06-23 | $26.84 | $26.84 | $26.64 | $26.75 | $26.71 | 71,433 |
2023-06-22 | $26.87 | $26.97 | $26.76 | $26.84 | $26.80 | 44,370 |
2023-06-21 | $26.95 | $27.05 | $26.85 | $27.05 | $27.05 | 44,380 |
2023-06-20 | $27.02 | $27.02 | $26.82 | $26.95 | $26.95 | 31,732 |
2023-06-16 | $27.03 | $27.06 | $26.96 | $27.03 | $27.03 | 11,574 |
2023-06-15 | $27.00 | $27.15 | $26.88 | $27.08 | $27.08 | 119,918 |
2023-06-14 | $27.03 | $27.13 | $26.98 | $27.00 | $27.00 | 18,218 |
2023-06-13 | $26.92 | $26.97 | $26.83 | $26.89 | $26.89 | 28,427 |
2023-06-12 | $26.88 | $26.91 | $26.74 | $26.82 | $26.82 | 6,336 |
2023-06-09 | $26.86 | $26.92 | $26.80 | $26.86 | $26.86 | 8,313 |
2023-06-08 | $26.82 | $26.91 | $26.73 | $26.91 | $26.91 | 5,716 |
2023-06-07 | $26.77 | $26.81 | $26.63 | $26.74 | $26.74 | 25,688 |
2023-06-06 | $26.67 | $26.78 | $26.63 | $26.68 | $26.68 | 5,824 |
2023-06-05 | $26.65 | $26.82 | $26.62 | $26.72 | $26.72 | 231,601 |
2023-06-02 | $26.90 | $26.90 | $26.68 | $26.69 | $26.69 | 7,836 |
2023-06-01 | $26.79 | $26.92 | $26.74 | $26.88 | $26.88 | 261,065 |
2023-05-31 | $26.62 | $26.75 | $26.53 | $26.68 | $26.65 | 1,404,476 |
2023-05-30 | $26.65 | $26.74 | $26.60 | $26.70 | $26.66 | 12,525 |
2023-05-26 | $26.58 | $26.67 | $26.48 | $26.61 | $26.57 | 231,274 |
2023-05-25 | $26.65 | $26.71 | $26.49 | $26.59 | $26.55 | 10,517 |
2023-05-24 | $26.82 | $26.91 | $26.63 | $26.71 | $26.67 | 8,584 |
2023-05-23 | $26.80 | $26.91 | $26.80 | $26.85 | $26.81 | 7,550 |
2023-05-22 | $26.90 | $26.97 | $26.78 | $26.86 | $26.82 | 5,949 |
2023-05-19 | $26.84 | $26.97 | $26.84 | $26.92 | $26.88 | 9,998 |
2023-05-18 | $26.87 | $26.91 | $26.77 | $26.84 | $26.84 | 41,429 |
2023-05-17 | $27.07 | $27.07 | $26.93 | $27.01 | $27.01 | 3,841 |
2023-05-16 | $27.15 | $27.23 | $27.05 | $27.13 | $27.13 | 10,040 |
2023-05-15 | $27.15 | $27.26 | $27.14 | $27.17 | $27.17 | 8,182 |
2023-05-12 | $27.25 | $27.34 | $27.10 | $27.15 | $27.15 | 15,596 |
2023-05-11 | $27.48 | $27.48 | $27.21 | $27.31 | $27.31 | 76,171 |
2023-05-10 | $27.42 | $27.51 | $27.36 | $27.47 | $27.47 | 34,399 |
2023-05-09 | $27.32 | $27.46 | $27.20 | $27.38 | $27.38 | 43,333 |
2023-05-08 | $27.39 | $27.48 | $27.30 | $27.37 | $27.37 | 15,259 |
2023-05-05 | $27.37 | $27.43 | $27.31 | $27.42 | $27.42 | 33,597 |
2023-05-04 | $27.33 | $27.46 | $27.30 | $27.38 | $27.38 | 37,829 |
2023-05-03 | $27.24 | $27.60 | $27.24 | $27.34 | $27.34 | 29,296 |
2023-05-02 | $27.14 | $27.23 | $27.05 | $27.16 | $27.16 | 12,414 |
2023-05-01 | $27.03 | $27.25 | $26.93 | $27.01 | $27.01 | 16,568 |
2023-04-28 | $27.30 | $27.30 | $27.20 | $27.24 | $27.21 | 3,142 |
2023-04-27 | $27.30 | $27.36 | $27.16 | $27.31 | $27.27 | 40,889 |
2023-04-26 | $27.39 | $27.43 | $27.24 | $27.33 | $27.30 | 13,160 |
2023-04-25 | $27.29 | $27.32 | $27.10 | $27.28 | $27.24 | 3,691 |
2023-04-24 | $27.23 | $27.41 | $27.17 | $27.29 | $27.26 | 17,554 |
2023-04-21 | $27.29 | $27.29 | $27.12 | $27.21 | $27.18 | 18,264 |
2023-04-20 | $27.36 | $27.40 | $27.19 | $27.30 | $27.27 | 9,142 |
2023-04-19 | $27.26 | $27.26 | $27.08 | $27.15 | $27.12 | 2,138 |
2023-04-18 | $27.22 | $27.42 | $27.21 | $27.36 | $27.33 | 17,408 |
2023-04-17 | $27.25 | $27.25 | $27.02 | $27.15 | $27.12 | 41,056 |
2023-04-14 | $27.46 | $27.46 | $27.24 | $27.30 | $27.26 | 16,939 |
2023-04-13 | $27.50 | $27.59 | $27.44 | $27.54 | $27.50 | 26,621 |
2023-04-12 | $27.32 | $27.43 | $27.25 | $27.34 | $27.31 | 20,955 |
2023-04-11 | $27.25 | $27.32 | $27.14 | $27.22 | $27.18 | 17,661 |
2023-04-10 | $27.18 | $27.26 | $27.07 | $27.15 | $27.12 | 9,323 |
2023-04-06 | $27.37 | $27.45 | $27.28 | $27.35 | $27.32 | 85,087 |
2023-04-05 | $27.49 | $27.50 | $27.33 | $27.42 | $27.39 | 30,486 |
2023-04-04 | $27.27 | $27.47 | $27.27 | $27.39 | $27.36 | 3,831 |
2023-04-03 | $27.20 | $27.34 | $27.20 | $27.34 | $27.31 | 2,935 |
2023-03-31 | $27.22 | $27.27 | $27.22 | $27.27 | $27.21 | 1,746 |
2023-03-30 | $27.26 | $27.40 | $27.20 | $27.32 | $27.32 | 11,414 |
2023-03-29 | $27.13 | $27.35 | $27.13 | $27.18 | $27.18 | 4,809 |
2023-03-28 | $27.28 | $27.44 | $27.23 | $27.35 | $27.35 | 8,044 |
2023-03-27 | $27.13 | $27.33 | $27.10 | $27.20 | $27.20 | 16,905 |
2023-03-24 | $27.30 | $27.30 | $27.20 | $27.28 | $27.28 | 5,262 |
2023-03-23 | $27.36 | $27.47 | $27.32 | $27.40 | $27.40 | 3,346 |
2023-03-22 | $27.06 | $27.28 | $26.96 | $27.24 | $27.24 | 15,031 |
2023-03-21 | $27.21 | $27.21 | $27.01 | $27.05 | $27.05 | 8,963 |
2023-03-20 | $27.15 | $27.21 | $27.01 | $27.13 | $27.13 | 45,919 |
2023-03-17 | $26.96 | $27.10 | $26.86 | $27.08 | $27.08 | 15,883 |
2023-03-16 | $26.83 | $26.93 | $26.66 | $26.77 | $26.77 | 7,474 |
2023-03-15 | $26.78 | $26.88 | $26.68 | $26.77 | $26.77 | 4,683 |
2023-03-14 | $26.91 | $26.91 | $26.74 | $26.83 | $26.83 | 7,437 |
2023-03-13 | $26.94 | $27.00 | $26.92 | $26.96 | $26.96 | 5,531 |
2023-03-10 | $26.62 | $26.71 | $26.53 | $26.53 | $26.53 | 21,921 |
2023-03-09 | $26.54 | $26.55 | $26.32 | $26.32 | $26.32 | 9,512 |
2023-03-08 | $26.36 | $26.50 | $26.33 | $26.40 | $26.40 | 3,105 |
2023-03-07 | $26.64 | $26.64 | $26.29 | $26.30 | $26.30 | 4,383 |
2023-03-06 | $26.65 | $26.76 | $26.60 | $26.68 | $26.68 | 77,280 |
2023-03-03 | $26.69 | $26.75 | $26.48 | $26.55 | $26.55 | 6,858 |
2023-03-02 | $26.54 | $26.56 | $26.39 | $26.43 | $26.43 | 50,523 |
2023-03-01 | $26.64 | $26.71 | $26.54 | $26.65 | $26.65 | 10,215 |
2023-02-28 | $26.53 | $26.65 | $26.45 | $26.47 | $26.45 | 11,489 |
2023-02-27 | $26.50 | $26.64 | $26.48 | $26.64 | $26.61 | 4,634 |
2023-02-24 | $26.47 | $26.47 | $26.38 | $26.41 | $26.39 | 4,462 |
2023-02-23 | $26.74 | $26.80 | $26.60 | $26.76 | $26.73 | 5,735 |
2023-02-22 | $26.78 | $26.84 | $26.65 | $26.80 | $26.77 | 11,269 |
2023-02-21 | $26.76 | $26.85 | $26.65 | $26.75 | $26.72 | 47,975 |
2023-02-17 | $26.83 | $26.89 | $26.77 | $26.85 | $26.82 | 3,944 |
2023-02-16 | $26.87 | $26.93 | $26.81 | $26.81 | $26.78 | 3,873 |
2023-02-15 | $26.88 | $27.03 | $26.88 | $26.88 | $26.85 | 11,356 |
2023-02-14 | $27.00 | $27.15 | $27.00 | $27.06 | $27.03 | 4,121 |
2023-02-13 | $27.14 | $27.15 | $27.02 | $27.02 | $26.99 | 4,768 |
2023-02-10 | $27.20 | $27.24 | $27.06 | $27.17 | $27.14 | 21,481 |
2023-02-09 | $27.39 | $27.42 | $27.11 | $27.11 | $27.08 | 23,139 |
2023-02-08 | $27.21 | $27.33 | $27.14 | $27.14 | $27.11 | 7,143 |
2023-02-07 | $27.12 | $27.28 | $27.11 | $27.19 | $27.16 | 6,736 |
2023-02-06 | $27.23 | $27.26 | $27.05 | $27.05 | $27.02 | 121,499 |
2023-02-03 | $27.56 | $27.56 | $27.33 | $27.35 | $27.32 | 163,126 |
2023-02-02 | $27.85 | $27.85 | $27.68 | $27.75 | $27.72 | 57,152 |
2023-02-01 | $27.58 | $27.90 | $27.57 | $27.82 | $27.79 | 26,119 |
2023-01-31 | $27.59 | $27.64 | $27.45 | $27.56 | $27.51 | 62,728 |
2023-01-30 | $27.62 | $27.62 | $27.46 | $27.53 | $27.48 | 23,908 |
2023-01-27 | $27.60 | $27.72 | $27.57 | $27.58 | $27.53 | 100,993 |
2023-01-26 | $27.87 | $27.87 | $27.55 | $27.65 | $27.60 | 861,931 |
2023-01-25 | $27.70 | $27.77 | $27.67 | $27.75 | $27.70 | 24,621 |
2023-01-24 | $27.61 | $27.71 | $27.56 | $27.65 | $27.59 | 3,710 |
2023-01-23 | $27.56 | $27.68 | $27.46 | $27.61 | $27.56 | 16,382 |
2023-01-20 | $27.57 | $27.66 | $27.55 | $27.66 | $27.61 | 6,224 |
2023-01-19 | $27.59 | $27.68 | $27.48 | $27.62 | $27.57 | 56,313 |
2023-01-18 | $27.84 | $27.86 | $27.52 | $27.58 | $27.53 | 50,728 |
2023-01-17 | $27.60 | $27.65 | $27.52 | $27.64 | $27.59 | 66,620 |
2023-01-13 | $27.58 | $27.64 | $27.51 | $27.63 | $27.58 | 7,799 |
2023-01-12 | $27.45 | $27.70 | $27.29 | $27.61 | $27.56 | 22,725 |
2023-01-11 | $27.23 | $27.28 | $27.20 | $27.26 | $27.21 | 46,368 |
2023-01-10 | $27.25 | $27.25 | $27.15 | $27.25 | $27.20 | 141,154 |
2023-01-09 | $27.17 | $27.28 | $27.16 | $27.25 | $27.20 | 71,466 |
2023-01-06 | $26.77 | $27.11 | $26.75 | $27.11 | $27.06 | 331,653 |
2023-01-05 | $26.75 | $26.81 | $26.63 | $26.76 | $26.70 | 139,013 |
2023-01-04 | $26.99 | $27.01 | $26.85 | $26.92 | $26.87 | 56,418 |
2023-01-03 | $26.89 | $26.97 | $26.74 | $26.83 | $26.78 | 13,157 |
2022-12-30 | $26.94 | $27.17 | $26.94 | $27.06 | $27.06 | 266,201 |
2022-12-29 | $26.80 | $27.00 | $26.69 | $26.93 | $26.93 | 561,267 |
2022-12-28 | $26.74 | $26.81 | $26.65 | $26.70 | $26.70 | 17,918 |
2022-12-27 | $26.73 | $26.81 | $26.73 | $26.76 | $26.76 | 21,388 |
2022-12-23 | $26.77 | $26.83 | $26.67 | $26.77 | $26.77 | 5,951 |
2022-12-22 | $26.66 | $26.80 | $26.66 | $26.73 | $26.73 | 20,526 |
2022-12-21 | $26.82 | $26.89 | $26.72 | $26.85 | $26.85 | 10,651 |
2022-12-20 | $26.77 | $26.89 | $26.75 | $26.81 | $26.81 | 17,759 |
2022-12-19 | $26.53 | $26.74 | $26.52 | $26.55 | $26.55 | 13,478 |
2022-12-16 | $26.56 | $26.74 | $26.51 | $26.62 | $26.59 | 14,722 |
2022-12-15 | $26.79 | $26.79 | $26.45 | $26.55 | $26.52 | 25,473 |
2022-12-14 | $26.91 | $26.96 | $26.81 | $26.93 | $26.90 | 12,121 |
2022-12-13 | $26.83 | $26.92 | $26.76 | $26.80 | $26.77 | 10,168 |
2022-12-12 | $26.64 | $26.64 | $26.43 | $26.50 | $26.47 | 19,925 |
2022-12-09 | $26.65 | $26.66 | $26.20 | $26.56 | $26.53 | 109,296 |
2022-12-08 | $26.57 | $26.73 | $26.53 | $26.63 | $26.60 | 21,916 |
2022-12-07 | $26.61 | $26.61 | $26.50 | $26.55 | $26.52 | 6,132 |
2022-12-06 | $26.57 | $26.59 | $26.49 | $26.54 | $26.52 | 6,343 |
2022-12-05 | $26.66 | $26.75 | $26.52 | $26.59 | $26.56 | 24,003 |
2022-12-02 | $26.76 | $26.82 | $26.67 | $26.82 | $26.79 | 49,932 |
2022-12-01 | $26.69 | $26.85 | $26.69 | $26.79 | $26.76 | 26,488 |
2022-11-30 | $26.30 | $26.50 | $26.16 | $26.50 | $26.45 | 5,735 |
2022-11-29 | $26.25 | $26.32 | $26.18 | $26.23 | $26.18 | 28,321 |
2022-11-28 | $26.24 | $26.24 | $26.13 | $26.20 | $26.14 | 2,867 |
2022-11-25 | $26.32 | $26.33 | $26.23 | $26.27 | $26.27 | 7,392 |
2022-11-23 | $26.05 | $26.22 | $26.05 | $26.20 | $26.20 | 19,708 |
2022-11-22 | $25.95 | $26.04 | $25.93 | $25.98 | $25.98 | 6,094 |
2022-11-21 | $25.89 | $25.93 | $25.83 | $25.91 | $25.91 | 13,553 |
2022-11-18 | $26.13 | $26.55 | $26.05 | $26.18 | $26.18 | 19,741 |
2022-11-17 | $26.01 | $26.17 | $26.01 | $26.17 | $26.17 | 17,070 |
2022-11-16 | $26.30 | $26.30 | $26.17 | $26.25 | $26.25 | 9,500 |
2022-11-15 | $26.31 | $26.38 | $26.17 | $26.29 | $26.29 | 19,756 |
2022-11-14 | $26.09 | $26.22 | $26.05 | $26.20 | $26.20 | 11,378 |
2022-11-11 | $26.01 | $26.24 | $26.00 | $26.24 | $26.24 | 4,306 |
2022-11-10 | $25.88 | $25.88 | $25.80 | $25.87 | $25.87 | 86,648 |
2022-11-09 | $25.27 | $25.36 | $25.19 | $25.25 | $25.25 | 11,507 |
2022-11-08 | $25.33 | $25.42 | $25.27 | $25.40 | $25.40 | 12,286 |
2022-11-07 | $25.13 | $25.22 | $25.11 | $25.18 | $25.18 | 31,449 |
2022-11-04 | $25.05 | $25.21 | $25.01 | $25.20 | $25.20 | 6,268 |
2022-11-03 | $24.65 | $24.86 | $24.65 | $24.78 | $24.78 | 12,655 |
2022-11-02 | $25.07 | $25.27 | $24.95 | $24.99 | $24.99 | 31,268 |
2022-11-01 | $25.05 | $25.06 | $24.95 | $25.01 | $25.01 | 18,803 |
2022-10-31 | $25.04 | $25.04 | $24.97 | $24.98 | $24.96 | 19,576 |
2022-10-28 | $25.16 | $25.36 | $25.09 | $25.10 | $25.10 | 18,103 |
2022-10-27 | $25.27 | $25.36 | $25.23 | $25.25 | $25.25 | 10,785 |
2022-10-26 | $25.12 | $25.28 | $25.12 | $25.28 | $25.28 | 5,966 |
2022-10-25 | $24.97 | $25.11 | $24.94 | $25.03 | $25.03 | 87,342 |
2022-10-24 | $24.76 | $24.82 | $24.73 | $24.79 | $24.79 | 11,089 |
2022-10-21 | $24.72 | $24.94 | $24.72 | $24.86 | $24.86 | 4,821 |
2022-10-20 | $24.66 | $24.67 | $24.58 | $24.63 | $24.63 | 7,959 |
2022-10-19 | $24.65 | $24.96 | $24.63 | $24.66 | $24.66 | 205,764 |
2022-10-18 | $24.86 | $25.00 | $24.72 | $24.87 | $24.87 | 13,410 |
2022-10-17 | $24.71 | $24.85 | $24.71 | $24.78 | $24.78 | 7,645 |
2022-10-14 | $24.73 | $24.74 | $24.61 | $24.68 | $24.68 | 2,912 |
2022-10-13 | $24.48 | $24.88 | $24.48 | $24.88 | $24.88 | 84,366 |
2022-10-12 | $24.69 | $24.72 | $24.65 | $24.70 | $24.70 | 49,821 |
2022-10-11 | $24.78 | $24.85 | $24.73 | $24.73 | $24.73 | 8,099 |
2022-10-10 | $24.76 | $24.80 | $24.72 | $24.74 | $24.74 | 11,201 |
2022-10-07 | $24.95 | $24.98 | $24.81 | $24.85 | $24.85 | 6,233 |
2022-10-06 | $25.06 | $25.06 | $24.87 | $24.93 | $24.93 | 7,533 |
2022-10-05 | $25.23 | $25.23 | $25.10 | $25.17 | $25.17 | 11,639 |
2022-10-04 | $25.22 | $25.38 | $25.19 | $25.38 | $25.38 | 6,699 |
2022-10-03 | $24.95 | $25.13 | $24.93 | $25.05 | $25.05 | 23,408 |
2022-09-30 | $24.94 | $25.49 | $24.87 | $24.99 | $24.98 | 770,081 |
2022-09-29 | $24.85 | $24.99 | $24.83 | $24.98 | $24.97 | 17,986 |
2022-09-28 | $24.64 | $25.01 | $24.64 | $24.92 | $24.91 | 27,338 |
2022-09-27 | $24.60 | $24.67 | $24.60 | $24.62 | $24.61 | 12,836 |
2022-09-26 | $24.75 | $24.76 | $24.63 | $24.66 | $24.65 | 33,406 |
2022-09-23 | $25.11 | $25.11 | $24.92 | $24.95 | $24.95 | 10,055 |
2022-09-22 | $25.38 | $25.41 | $25.25 | $25.31 | $25.31 | 23,021 |
2022-09-21 | $25.46 | $25.46 | $25.24 | $25.30 | $25.30 | 4,808 |
2022-09-20 | $25.47 | $25.50 | $25.46 | $25.50 | $25.50 | 8,840 |
2022-09-19 | $25.52 | $25.62 | $25.52 | $25.62 | $25.62 | 19,475 |
2022-09-16 | $25.59 | $25.65 | $25.59 | $25.65 | $25.65 | 4,653 |
2022-09-15 | $25.66 | $25.67 | $25.57 | $25.59 | $25.59 | 13,193 |
2022-09-14 | $25.69 | $25.72 | $25.67 | $25.68 | $25.68 | 24,731 |
2022-09-13 | $25.50 | $25.71 | $25.50 | $25.61 | $25.61 | 6,042 |
2022-09-12 | $25.93 | $26.10 | $25.93 | $26.01 | $26.01 | 68,379 |
2022-09-09 | $25.86 | $25.86 | $25.83 | $25.84 | $25.84 | 4,238 |
2022-09-08 | $25.66 | $25.76 | $25.62 | $25.71 | $25.71 | 4,818 |
2022-09-07 | $25.57 | $25.78 | $25.57 | $25.78 | $25.78 | 3,321 |
2022-09-06 | $25.71 | $25.71 | $25.64 | $25.66 | $25.66 | 267,023 |
2022-09-02 | $25.92 | $25.97 | $25.87 | $25.91 | $25.91 | 5,401 |
2022-09-01 | $25.87 | $25.91 | $25.83 | $25.85 | $25.85 | 6,858 |
2022-08-31 | $26.05 | $26.12 | $26.01 | $26.05 | $26.04 | 25,135 |
2022-08-30 | $26.11 | $26.12 | $26.01 | $26.09 | $26.08 | 3,960 |
2022-08-29 | $26.09 | $26.14 | $26.08 | $26.08 | $26.07 | 8,359 |
2022-08-26 | $26.38 | $26.38 | $26.16 | $26.16 | $26.15 | 4,593 |
2022-08-25 | $26.23 | $26.32 | $26.21 | $26.32 | $26.31 | 7,627 |
2022-08-24 | $26.11 | $26.24 | $26.11 | $26.23 | $26.22 | 79,012 |
2022-08-23 | $26.13 | $26.36 | $26.13 | $26.27 | $26.26 | 52,810 |
2022-08-22 | $26.22 | $26.47 | $26.13 | $26.22 | $26.21 | 11,695 |
2022-08-19 | $26.37 | $26.37 | $26.27 | $26.33 | $26.32 | 29,207 |
2022-08-18 | $26.67 | $26.69 | $26.56 | $26.57 | $26.56 | 4,047 |
2022-08-17 | $26.70 | $26.76 | $26.64 | $26.74 | $26.73 | 23,934 |
2022-08-16 | $26.77 | $26.86 | $26.74 | $26.84 | $26.83 | 23,644 |
2022-08-15 | $26.96 | $27.00 | $26.85 | $26.86 | $26.85 | 4,623 |
2022-08-12 | $27.05 | $27.05 | $26.97 | $27.03 | $27.02 | 46,020 |
2022-08-11 | $27.27 | $27.28 | $27.05 | $27.07 | $27.06 | 11,515 |
2022-08-10 | $26.99 | $27.23 | $26.99 | $27.11 | $27.10 | 23,802 |
2022-08-09 | $26.85 | $26.89 | $26.82 | $26.83 | $26.82 | 18,554 |
2022-08-08 | $26.82 | $26.82 | $26.80 | $26.81 | $26.80 | 4,163 |
2022-08-05 | $26.74 | $26.74 | $26.66 | $26.70 | $26.69 | 83,705 |
2022-08-04 | $26.83 | $26.96 | $26.83 | $26.96 | $26.95 | 19,394 |
2022-08-03 | $26.83 | $26.84 | $26.72 | $26.79 | $26.78 | 27,111 |
2022-08-02 | $27.06 | $27.06 | $26.80 | $26.82 | $26.81 | 35,302 |
2022-08-01 | $27.00 | $27.10 | $27.00 | $27.08 | $27.07 | 54,149 |
2022-07-29 | $26.79 | $26.90 | $26.79 | $26.89 | $26.87 | 30,869 |
2022-07-28 | $26.78 | $26.83 | $26.76 | $26.83 | $26.81 | 9,171 |
2022-07-27 | $26.56 | $26.73 | $26.49 | $26.73 | $26.71 | 71,797 |
2022-07-26 | $26.50 | $26.59 | $26.48 | $26.48 | $26.47 | 26,895 |
2022-07-25 | $26.66 | $26.66 | $26.59 | $26.61 | $26.59 | 34,770 |
2022-07-22 | $26.54 | $26.67 | $26.54 | $26.56 | $26.54 | 37,277 |
2022-07-21 | $26.38 | $26.45 | $26.38 | $26.45 | $26.43 | 41,007 |
2022-07-20 | $26.50 | $26.51 | $26.37 | $26.41 | $26.39 | 52,362 |
2022-07-19 | $26.54 | $26.54 | $26.50 | $26.50 | $26.48 | 52,072 |
2022-07-18 | $26.35 | $26.47 | $26.34 | $26.38 | $26.36 | 22,273 |
2022-07-15 | $26.23 | $26.29 | $26.21 | $26.28 | $26.26 | 20,434 |
2022-07-14 | $26.09 | $26.17 | $25.99 | $26.15 | $26.13 | 21,073 |
2022-07-13 | $26.26 | $26.38 | $26.23 | $26.33 | $26.31 | 23,377 |
2022-07-12 | $26.33 | $26.35 | $26.31 | $26.31 | $26.29 | 12,173 |
2022-07-11 | $26.33 | $26.34 | $26.28 | $26.28 | $26.26 | 3,733 |
2022-07-08 | $26.53 | $26.60 | $26.51 | $26.55 | $26.53 | 52,592 |
2022-07-07 | $26.56 | $26.59 | $26.49 | $26.53 | $26.51 | 44,047 |
2022-07-06 | $26.59 | $26.61 | $26.51 | $26.57 | $26.55 | 109,504 |
2022-07-05 | $26.72 | $26.72 | $26.59 | $26.65 | $26.63 | 24,770 |
2022-07-01 | $26.91 | $26.92 | $26.83 | $26.88 | $26.86 | 2,824 |
2022-06-30 | $26.85 | $27.04 | $26.85 | $26.95 | $26.92 | 248,543 |
2022-06-29 | $26.90 | $26.90 | $26.82 | $26.82 | $26.79 | 285,625 |
2022-06-28 | $26.99 | $26.99 | $26.90 | $26.93 | $26.90 | 70,271 |
2022-06-27 | $26.98 | $27.14 | $26.98 | $27.04 | $27.01 | 45,777 |
2022-06-24 | $26.99 | $27.09 | $26.98 | $27.04 | $27.01 | 36,980 |
2022-06-23 | $27.05 | $27.05 | $26.93 | $26.97 | $26.94 | 94,128 |
2022-06-22 | $26.93 | $27.01 | $26.82 | $26.95 | $26.92 | 18,721 |
2022-06-21 | $26.84 | $26.93 | $26.82 | $26.85 | $26.82 | 84,475 |
2022-06-17 | $26.92 | $26.92 | $26.68 | $26.85 | $26.82 | 83,320 |
2022-06-16 | $26.93 | $27.12 | $26.91 | $27.09 | $27.06 | 19,353 |
2022-06-15 | $26.81 | $26.99 | $26.76 | $26.99 | $26.96 | 14,013 |
2022-06-14 | $26.86 | $26.86 | $26.68 | $26.68 | $26.65 | 12,086 |
2022-06-13 | $26.91 | $26.92 | $26.73 | $26.78 | $26.75 | 36,976 |
2022-06-10 | $27.23 | $27.23 | $27.10 | $27.10 | $27.07 | 31,043 |
2022-06-09 | $27.60 | $27.60 | $27.36 | $27.36 | $27.33 | 20,096 |
2022-06-08 | $27.56 | $27.71 | $27.54 | $27.54 | $27.51 | 32,605 |
2022-06-07 | $27.60 | $27.70 | $27.60 | $27.70 | $27.67 | 29,201 |
2022-06-06 | $27.76 | $27.76 | $27.67 | $27.67 | $27.64 | 9,213 |
2022-06-03 | $27.87 | $27.88 | $27.77 | $27.79 | $27.76 | 20,815 |
2022-06-02 | $27.84 | $27.93 | $27.82 | $27.90 | $27.87 | 8,266 |
2022-06-01 | $27.84 | $27.86 | $27.69 | $27.74 | $27.71 | 7,537 |
2022-05-31 | $27.87 | $27.98 | $27.87 | $27.91 | $27.88 | 48,869 |
2022-05-27 | $28.02 | $28.06 | $27.96 | $27.98 | $27.95 | 51,584 |
2022-05-26 | $27.83 | $27.94 | $27.82 | $27.94 | $27.91 | 10,972 |
2022-05-25 | $27.92 | $27.97 | $27.78 | $27.84 | $27.81 | 27,358 |
2022-05-24 | $28.01 | $28.01 | $27.96 | $28.01 | $27.98 | 22,097 |
2022-05-23 | $27.71 | $27.83 | $27.71 | $27.83 | $27.80 | 26,084 |
2022-05-20 | $27.74 | $27.74 | $27.58 | $27.68 | $27.65 | 15,969 |
2022-05-19 | $27.64 | $27.74 | $27.60 | $27.73 | $27.69 | 142,729 |
2022-05-18 | $27.55 | $27.59 | $27.45 | $27.46 | $27.43 | 30,329 |
2022-05-17 | $27.50 | $27.60 | $27.37 | $27.57 | $27.54 | 36,660 |
2022-05-16 | $27.32 | $27.43 | $27.27 | $27.42 | $27.39 | 21,800 |
2022-05-13 | $27.27 | $27.35 | $27.27 | $27.33 | $27.30 | 11,576 |
2022-05-12 | $27.44 | $27.44 | $27.31 | $27.31 | $27.28 | 46,635 |
2022-05-11 | $27.45 | $27.51 | $27.43 | $27.44 | $27.41 | 10,786 |
2022-05-10 | $27.46 | $27.46 | $27.40 | $27.41 | $27.37 | 8,584 |
2022-05-09 | $27.49 | $27.53 | $27.42 | $27.48 | $27.45 | 58,601 |
2022-05-06 | $27.55 | $27.60 | $27.47 | $27.51 | $27.47 | 7,708 |
2022-05-05 | $27.57 | $27.68 | $27.47 | $27.59 | $27.56 | 26,941 |
2022-05-04 | $27.60 | $27.82 | $27.60 | $27.82 | $27.78 | 4,115 |
2022-05-03 | $27.63 | $27.65 | $27.52 | $27.55 | $27.52 | 18,619 |
2022-05-02 | $27.57 | $27.57 | $27.47 | $27.54 | $27.51 | 23,487 |
2022-04-29 | $27.58 | $27.74 | $27.58 | $27.67 | $27.63 | 154,614 |
2022-04-28 | $27.49 | $27.60 | $27.47 | $27.59 | $27.55 | 15,962 |
2022-04-27 | $27.83 | $27.96 | $27.79 | $27.81 | $27.77 | 11,711 |
2022-04-26 | $28.00 | $28.07 | $27.94 | $27.97 | $27.93 | 14,435 |
2022-04-25 | $28.08 | $28.09 | $28.06 | $28.09 | $28.05 | 6,828 |
2022-04-22 | $28.14 | $28.18 | $28.11 | $28.15 | $28.11 | 7,600 |
2022-04-21 | $28.53 | $28.53 | $28.33 | $28.34 | $28.30 | 9,047 |
2022-04-20 | $28.38 | $28.50 | $28.38 | $28.47 | $28.43 | 25,316 |
2022-04-19 | $28.34 | $28.41 | $28.28 | $28.30 | $28.26 | 66,151 |
2022-04-18 | $28.46 | $28.51 | $28.42 | $28.46 | $28.42 | 9,717 |
2022-04-14 | $28.55 | $28.56 | $28.48 | $28.54 | $28.50 | 11,092 |
2022-04-13 | $28.56 | $28.66 | $28.51 | $28.63 | $28.59 | 9,157 |
2022-04-12 | $28.65 | $28.66 | $28.54 | $28.57 | $28.53 | 6,045 |
2022-04-11 | $28.59 | $28.62 | $28.57 | $28.59 | $28.56 | 24,725 |
2022-04-08 | $28.73 | $28.73 | $28.66 | $28.67 | $28.64 | 16,470 |
2022-04-07 | $28.78 | $28.78 | $28.74 | $28.75 | $28.71 | 14,137 |
2022-04-06 | $28.82 | $29.03 | $28.76 | $28.81 | $28.77 | 59,793 |
2022-04-05 | $29.00 | $29.00 | $28.77 | $28.82 | $28.78 | 28,371 |
2022-04-04 | $28.94 | $29.01 | $28.93 | $28.98 | $28.94 | 8,021 |
2022-04-01 | $28.86 | $29.05 | $28.84 | $29.05 | $29.01 | 63,753 |
2022-03-31 | $29.22 | $29.23 | $29.11 | $29.11 | $29.07 | 15,561 |
2022-03-30 | $29.23 | $29.36 | $29.23 | $29.25 | $29.21 | 16,445 |
2022-03-29 | $29.07 | $29.18 | $29.05 | $29.11 | $29.07 | 65,954 |
2022-03-28 | $28.86 | $28.93 | $28.83 | $28.87 | $28.83 | 11,302 |
2022-03-25 | $29.04 | $29.10 | $29.01 | $29.02 | $28.98 | 84,054 |
2022-03-24 | $28.96 | $29.07 | $28.96 | $29.04 | $29.00 | 8,033 |
2022-03-23 | $28.00 | $29.17 | $28.00 | $29.13 | $29.09 | 43,266 |
2022-03-22 | $29.35 | $29.35 | $29.14 | $29.14 | $29.10 | 48,951 |
2022-03-21 | $29.40 | $29.44 | $29.29 | $29.32 | $29.28 | 139,400 |
2022-03-18 | $29.16 | $29.35 | $29.16 | $29.30 | $29.26 | 16,667 |
2022-03-17 | $29.23 | $29.40 | $29.23 | $29.36 | $29.32 | 15,984 |
2022-03-16 | $29.14 | $29.30 | $29.03 | $29.23 | $29.19 | 19,015 |
2022-03-15 | $29.08 | $29.13 | $29.01 | $29.06 | $29.02 | 7,392 |
2022-03-14 | $29.04 | $29.15 | $29.04 | $29.05 | $29.01 | 35,361 |
2022-03-11 | $29.19 | $29.22 | $29.07 | $29.11 | $29.07 | 23,559 |
2022-03-10 | $29.35 | $29.42 | $29.29 | $29.30 | $29.26 | 39,974 |
2022-03-09 | $29.40 | $29.51 | $29.30 | $29.47 | $29.43 | 29,631 |
2022-03-08 | $29.20 | $29.32 | $29.19 | $29.20 | $29.16 | 24,578 |
2022-03-07 | $29.38 | $29.38 | $29.19 | $29.24 | $29.21 | 10,515 |
2022-03-04 | $29.56 | $29.82 | $29.33 | $29.45 | $29.41 | 14,579 |
2022-03-03 | $29.45 | $29.57 | $29.44 | $29.56 | $29.52 | 14,820 |
2022-03-02 | $29.50 | $29.95 | $29.45 | $29.56 | $29.52 | 8,455 |
2022-03-01 | $29.76 | $29.83 | $29.63 | $29.67 | $29.63 | 68,919 |
2022-02-28 | $30.04 | $30.07 | $29.97 | $30.07 | $30.03 | 17,600 |
2022-02-25 | $29.97 | $30.08 | $29.97 | $30.06 | $30.02 | 5,765 |
2022-02-24 | $29.92 | $29.92 | $29.67 | $29.83 | $29.79 | 21,829 |
2022-02-23 | $30.24 | $30.24 | $30.17 | $30.17 | $30.13 | 8,881 |
2022-02-22 | $30.22 | $30.25 | $30.21 | $30.21 | $30.17 | 10,801 |
2022-02-18 | $30.29 | $30.33 | $30.23 | $30.25 | $30.21 | 28,869 |
2022-02-17 | $30.28 | $30.32 | $30.26 | $30.26 | $30.22 | 14,652 |
2022-02-16 | $30.17 | $30.33 | $30.17 | $30.28 | $30.24 | 15,091 |
2022-02-15 | $30.10 | $30.21 | $30.10 | $30.20 | $30.16 | 12,321 |
2022-02-14 | $30.17 | $30.17 | $30.09 | $30.11 | $30.07 | 46,991 |
2022-02-11 | $30.24 | $30.29 | $30.17 | $30.19 | $30.15 | 93,883 |
2022-02-10 | $30.27 | $30.40 | $30.20 | $30.23 | $30.19 | 22,924 |
2022-02-09 | $30.31 | $30.37 | $30.31 | $30.32 | $30.28 | 25,022 |
2022-02-08 | $30.25 | $30.31 | $30.24 | $30.26 | $30.22 | 145,444 |
2022-02-07 | $30.32 | $30.34 | $30.28 | $30.32 | $30.28 | 11,721 |
2022-02-04 | $30.37 | $30.37 | $30.24 | $30.31 | $30.27 | 30,189 |
2022-02-03 | $30.31 | $30.37 | $30.31 | $30.34 | $30.30 | 12,638 |
2022-02-02 | $30.31 | $30.34 | $30.29 | $30.31 | $30.27 | 42,950 |
2022-02-01 | $30.20 | $30.20 | $30.12 | $30.20 | $30.16 | 40,076 |
2022-01-31 | $30.01 | $30.16 | $30.00 | $30.15 | $30.10 | 191,447 |
2022-01-28 | $29.94 | $29.99 | $29.92 | $29.97 | $29.92 | 49,776 |
2022-01-27 | $29.98 | $30.03 | $29.95 | $29.95 | $29.90 | 80,385 |
2022-01-26 | $30.33 | $30.45 | $30.18 | $30.18 | $30.13 | 124,536 |
2022-01-25 | $30.31 | $30.36 | $30.28 | $30.32 | $30.27 | 23,217 |
2022-01-24 | $30.34 | $30.39 | $30.29 | $30.35 | $30.30 | 16,806 |
2022-01-21 | $30.45 | $30.48 | $30.44 | $30.46 | $30.41 | 27,982 |
2022-01-20 | $30.43 | $30.50 | $30.41 | $30.44 | $30.39 | 91,658 |
2022-01-19 | $30.37 | $30.45 | $30.37 | $30.43 | $30.38 | 32,656 |
2022-01-18 | $30.28 | $30.41 | $30.28 | $30.33 | $30.28 | 62,836 |
2022-01-14 | $30.63 | $30.63 | $30.46 | $30.51 | $30.46 | 31,138 |
2022-01-13 | $30.67 | $30.67 | $30.56 | $30.56 | $30.51 | 12,250 |
2022-01-12 | $30.42 | $30.56 | $30.41 | $30.55 | $30.50 | 15,384 |
2022-01-11 | $30.29 | $30.36 | $30.23 | $30.36 | $30.31 | 16,896 |
2022-01-10 | $30.30 | $30.30 | $30.19 | $30.27 | $30.22 | 31,100 |
2022-01-07 | $30.08 | $30.30 | $30.08 | $30.27 | $30.22 | 24,077 |
2022-01-06 | $30.15 | $30.18 | $30.12 | $30.14 | $30.09 | 14,720 |
2022-01-05 | $30.22 | $30.29 | $30.16 | $30.16 | $30.11 | 28,530 |
2022-01-04 | $30.12 | $30.20 | $30.12 | $30.17 | $30.12 | 25,114 |
2022-01-03 | $30.36 | $30.36 | $30.22 | $30.26 | $30.21 | 3,045 |
2021-12-31 | $30.30 | $30.42 | $30.30 | $30.39 | $30.34 | 35,331 |
2021-12-30 | $30.31 | $30.32 | $30.28 | $30.31 | $30.26 | 13,053 |
2021-12-29 | $30.27 | $30.36 | $30.27 | $30.35 | $30.30 | 38,864 |
2021-12-28 | $30.30 | $30.30 | $30.25 | $30.29 | $30.24 | 23,669 |
2021-12-27 | $30.31 | $30.32 | $30.27 | $30.32 | $30.27 | 26,536 |
2021-12-23 | $30.36 | $30.36 | $30.26 | $30.32 | $30.27 | 14,721 |
2021-12-22 | $30.29 | $30.35 | $30.29 | $30.34 | $30.29 | 37,791 |
2021-12-21 | $30.30 | $30.30 | $30.14 | $30.22 | $30.17 | 198,981 |
2021-12-20 | $30.28 | $30.30 | $30.15 | $30.22 | $30.17 | 821,924 |
2021-12-17 | $30.32 | $30.32 | $30.21 | $30.24 | $30.19 | 8,807 |
2021-12-16 | $30.49 | $30.53 | $30.43 | $30.51 | $30.28 | 77,170 |
2021-12-15 | $30.41 | $30.45 | $30.32 | $30.45 | $30.22 | 37,470 |
2021-12-14 | $30.49 | $30.53 | $30.39 | $30.41 | $30.18 | 13,673 |
2021-12-13 | $30.52 | $30.53 | $30.40 | $30.47 | $30.24 | 95,175 |
2021-12-10 | $30.53 | $30.61 | $30.51 | $30.57 | $30.34 | 24,125 |
2021-12-09 | $30.60 | $30.60 | $30.47 | $30.53 | $30.31 | 13,562 |
2021-12-08 | $30.43 | $30.63 | $30.43 | $30.60 | $30.37 | 19,004 |
2021-12-07 | $30.43 | $30.46 | $30.38 | $30.45 | $30.22 | 186,534 |
2021-12-06 | $30.43 | $30.51 | $30.43 | $30.45 | $30.22 | 10,488 |
2021-12-03 | $30.47 | $30.51 | $30.36 | $30.48 | $30.25 | 23,379 |
2021-12-02 | $30.52 | $30.58 | $30.42 | $30.50 | $30.27 | 6,813 |
2021-12-01 | $30.56 | $30.63 | $30.52 | $30.52 | $30.29 | 20,920 |
2021-11-30 | $30.60 | $30.60 | $30.40 | $30.54 | $30.31 | 44,281 |
2021-11-29 | $30.51 | $30.51 | $30.34 | $30.41 | $30.18 | 9,195 |
2021-11-26 | $30.30 | $30.50 | $30.30 | $30.47 | $30.24 | 16,442 |
2021-11-24 | $30.26 | $30.27 | $30.22 | $30.26 | $30.03 | 10,575 |
2021-11-23 | $30.35 | $30.39 | $30.22 | $30.34 | $30.11 | 19,183 |
2021-11-22 | $30.45 | $30.51 | $30.39 | $30.43 | $30.20 | 11,972 |
2021-11-19 | $30.66 | $30.66 | $30.52 | $30.54 | $30.31 | 4,553 |
2021-11-18 | $30.60 | $30.67 | $30.58 | $30.66 | $30.43 | 8,140 |
2021-11-17 | $30.51 | $30.63 | $30.51 | $30.57 | $30.34 | 148,088 |
2021-11-16 | $30.61 | $30.64 | $30.56 | $30.57 | $30.34 | 6,698 |
2021-11-15 | $30.73 | $30.79 | $30.67 | $30.67 | $30.44 | 14,599 |
2021-11-12 | $30.71 | $30.80 | $30.71 | $30.78 | $30.54 | 5,578 |
2021-11-11 | $30.68 | $30.91 | $30.64 | $30.73 | $30.49 | 36,531 |
2021-11-10 | $31.07 | $31.07 | $30.80 | $30.83 | $30.60 | 19,604 |
2021-11-09 | $31.08 | $31.12 | $31.06 | $31.12 | $30.89 | 19,849 |
2021-11-08 | $31.07 | $31.14 | $31.00 | $31.05 | $30.82 | 15,571 |
2021-11-05 | $30.93 | $31.00 | $30.86 | $30.96 | $30.73 | 49,668 |
2021-11-04 | $30.98 | $30.98 | $30.91 | $30.93 | $30.70 | 10,724 |
2021-11-03 | $30.98 | $31.00 | $30.89 | $31.00 | $30.77 | 17,106 |
2021-11-02 | $31.02 | $31.06 | $30.93 | $30.98 | $30.74 | 10,522 |
2021-11-01 | $30.93 | $31.00 | $30.93 | $30.99 | $30.76 | 13,256 |
2021-10-29 | $31.05 | $31.15 | $30.93 | $31.01 | $30.77 | 28,854 |
2021-10-28 | $31.10 | $31.21 | $31.10 | $31.17 | $30.93 | 6,596 |
2021-10-27 | $31.20 | $31.20 | $31.05 | $31.06 | $30.83 | 63,429 |
2021-10-26 | $31.09 | $31.17 | $31.04 | $31.08 | $30.85 | 8,300 |
2021-10-25 | $31.11 | $31.19 | $31.10 | $31.15 | $30.91 | 154,344 |
2021-10-22 | $31.10 | $31.15 | $31.08 | $31.12 | $30.89 | 82,734 |
2021-10-21 | $31.14 | $31.15 | $31.06 | $31.08 | $30.84 | 29,239 |
2021-10-20 | $31.12 | $31.16 | $31.06 | $31.15 | $30.91 | 13,415 |
2021-10-19 | $31.07 | $31.13 | $31.06 | $31.11 | $30.87 | 24,126 |
2021-10-18 | $31.02 | $31.03 | $30.98 | $30.98 | $30.75 | 21,159 |
2021-10-15 | $31.08 | $31.11 | $31.01 | $31.05 | $30.82 | 9,398 |
2021-10-14 | $31.08 | $31.11 | $31.04 | $31.11 | $30.88 | 12,106 |
2021-10-13 | $30.94 | $31.09 | $30.94 | $31.03 | $30.80 | 71,946 |
2021-10-12 | $31.02 | $31.02 | $30.88 | $30.95 | $30.72 | 12,238 |
2021-10-11 | $31.09 | $31.09 | $30.90 | $30.94 | $30.71 | 24,448 |
2021-10-08 | $31.09 | $31.10 | $31.02 | $31.02 | $30.79 | 10,959 |
2021-10-07 | $31.20 | $31.20 | $31.05 | $31.08 | $30.84 | 13,496 |
2021-10-06 | $31.11 | $31.15 | $31.03 | $31.13 | $30.90 | 51,390 |
2021-10-05 | $31.12 | $31.17 | $31.07 | $31.13 | $30.90 | 17,132 |
2021-10-04 | $31.19 | $31.23 | $31.17 | $31.19 | $30.95 | 3,787 |
2021-10-01 | $31.16 | $31.19 | $31.13 | $31.16 | $30.92 | 52,233 |
2021-09-30 | $31.00 | $31.09 | $31.00 | $31.09 | $30.85 | 12,736 |
2021-09-29 | $31.05 | $31.05 | $30.98 | $30.98 | $30.75 | 3,749 |
2021-09-28 | $31.21 | $31.22 | $31.14 | $31.18 | $30.94 | 12,944 |
2021-09-27 | $31.26 | $31.33 | $31.26 | $31.31 | $31.07 | 7,833 |
2021-09-24 | $31.35 | $31.35 | $31.29 | $31.32 | $31.08 | 8,946 |
2021-09-23 | $31.38 | $31.52 | $31.38 | $31.43 | $31.19 | 5,967 |
2021-09-22 | $31.41 | $31.49 | $31.33 | $31.36 | $31.12 | 17,321 |
2021-09-21 | $31.45 | $31.45 | $31.39 | $31.41 | $31.18 | 23,604 |
2021-09-20 | $31.41 | $31.41 | $31.36 | $31.40 | $31.17 | 4,400 |
2021-09-17 | $31.45 | $31.45 | $31.40 | $31.41 | $31.17 | 10,248 |
2021-09-16 | $31.51 | $31.53 | $31.47 | $31.53 | $31.29 | 9,044 |
2021-09-15 | $31.64 | $31.66 | $31.61 | $31.63 | $31.39 | 8,659 |
2021-09-14 | $31.62 | $31.63 | $31.57 | $31.59 | $31.35 | 2,823 |
2021-09-13 | $31.61 | $31.63 | $31.56 | $31.57 | $31.33 | 11,013 |
2021-09-10 | $31.68 | $31.68 | $31.61 | $31.61 | $31.37 | 6,464 |
2021-09-09 | $31.64 | $31.68 | $31.54 | $31.61 | $31.37 | 23,669 |
2021-09-08 | $31.55 | $31.60 | $31.51 | $31.55 | $31.31 | 13,099 |
2021-09-07 | $31.66 | $31.66 | $31.60 | $31.62 | $31.38 | 4,363 |
2021-09-03 | $31.77 | $31.81 | $31.74 | $31.77 | $31.53 | 85,609 |
2021-09-02 | $31.69 | $31.75 | $31.68 | $31.72 | $31.48 | 11,697 |
2021-09-01 | $31.69 | $31.69 | $31.66 | $31.67 | $31.43 | 4,616 |
2021-08-31 | $31.65 | $31.68 | $31.56 | $31.59 | $31.35 | 40,256 |
2021-08-30 | $31.54 | $31.60 | $31.49 | $31.56 | $31.32 | 11,814 |
2021-08-27 | $31.43 | $31.58 | $31.43 | $31.57 | $31.33 | 13,640 |
2021-08-26 | $31.42 | $31.47 | $31.42 | $31.45 | $31.21 | 5,986 |
2021-08-25 | $31.42 | $31.52 | $31.40 | $31.47 | $31.23 | 16,836 |
2021-08-24 | $31.50 | $31.54 | $31.44 | $31.49 | $31.25 | 19,962 |
2021-08-23 | $31.43 | $31.48 | $31.38 | $31.48 | $31.24 | 16,365 |
2021-08-20 | $31.27 | $31.34 | $31.23 | $31.31 | $31.07 | 20,640 |
2021-08-19 | $31.38 | $31.38 | $31.28 | $31.29 | $31.05 | 6,780 |
2021-08-18 | $31.36 | $31.48 | $31.36 | $31.44 | $31.20 | 12,324 |
2021-08-17 | $31.53 | $31.53 | $31.43 | $31.44 | $31.20 | 8,276 |
2021-08-16 | $31.64 | $31.64 | $31.53 | $31.57 | $31.33 | 3,179 |
2021-08-13 | $31.52 | $31.65 | $31.52 | $31.60 | $31.36 | 5,442 |
2021-08-12 | $31.46 | $31.54 | $31.44 | $31.46 | $31.22 | 8,820 |
2021-08-11 | $31.50 | $31.53 | $31.45 | $31.49 | $31.25 | 7,869 |
2021-08-10 | $31.46 | $31.47 | $31.42 | $31.44 | $31.20 | 8,724 |
2021-08-09 | $31.51 | $31.52 | $31.46 | $31.48 | $31.24 | 8,996 |
2021-08-06 | $31.63 | $31.63 | $31.52 | $31.53 | $31.29 | 8,600 |
2021-08-05 | $31.72 | $31.72 | $31.66 | $31.69 | $31.45 | 6,085 |
2021-08-04 | $31.74 | $31.75 | $31.68 | $31.72 | $31.48 | 14,722 |
2021-08-03 | $31.81 | $31.81 | $31.64 | $31.75 | $31.51 | 8,380 |
2021-08-02 | $31.72 | $31.83 | $31.72 | $31.76 | $31.52 | 8,817 |
2021-07-30 | $31.78 | $31.78 | $31.67 | $31.70 | $31.46 | 7,251 |
2021-07-29 | $31.75 | $31.84 | $31.73 | $31.84 | $31.60 | 13,264 |
2021-07-28 | $31.59 | $31.65 | $31.49 | $31.64 | $31.40 | 355,472 |
2021-07-27 | $31.63 | $31.66 | $31.56 | $31.60 | $31.36 | 10,098 |
2021-07-26 | $31.51 | $31.61 | $31.51 | $31.56 | $31.32 | 8,950 |
2021-07-23 | $31.50 | $31.55 | $31.42 | $31.52 | $31.28 | 7,477 |
2021-07-22 | $31.55 | $31.57 | $31.51 | $31.54 | $31.30 | 7,258 |
2021-07-21 | $31.50 | $31.56 | $31.45 | $31.52 | $31.28 | 55,574 |
2021-07-20 | $31.54 | $31.54 | $31.42 | $31.51 | $31.27 | 4,397 |
2021-07-19 | $31.58 | $31.63 | $31.42 | $31.59 | $31.35 | 13,876 |
2021-07-16 | $31.58 | $31.63 | $31.56 | $31.60 | $31.36 | 8,424 |
2021-07-15 | $31.69 | $31.71 | $31.47 | $31.65 | $31.41 | 6,634 |
2021-07-14 | $31.68 | $31.74 | $31.51 | $31.73 | $31.49 | 26,242 |
2021-07-13 | $31.67 | $31.67 | $31.45 | $31.51 | $31.27 | 4,207 |
2021-07-12 | $31.73 | $31.73 | $31.67 | $31.69 | $31.45 | 18,079 |
2021-07-09 | $31.64 | $31.74 | $31.59 | $31.72 | $31.48 | 9,652 |
2021-07-08 | $31.48 | $31.73 | $31.48 | $31.61 | $31.37 | 10,117 |
2021-07-07 | $31.66 | $31.68 | $31.55 | $31.60 | $31.36 | 16,508 |
2021-07-06 | $31.67 | $31.74 | $31.52 | $31.65 | $31.41 | 10,515 |
2021-07-02 | $31.67 | $31.78 | $31.63 | $31.69 | $31.45 | 3,629 |
2021-07-01 | $31.69 | $31.71 | $31.63 | $31.63 | $31.39 | 64,399 |
2021-06-30 | $31.78 | $31.78 | $31.70 | $31.75 | $31.51 | 19,013 |
2021-06-29 | $31.75 | $31.84 | $31.75 | $31.83 | $31.58 | 11,865 |
2021-06-28 | $31.85 | $31.89 | $31.72 | $31.87 | $31.62 | 15,990 |
2021-06-25 | $31.89 | $31.89 | $31.78 | $31.85 | $31.60 | 5,763 |
2021-06-24 | $31.91 | $31.91 | $31.69 | $31.80 | $31.56 | 9,820 |
2021-06-23 | $31.77 | $31.91 | $31.72 | $31.72 | $31.48 | 35,835 |
2021-06-22 | $31.84 | $31.86 | $31.68 | $31.82 | $31.58 | 6,320 |
2021-06-21 | $31.79 | $31.89 | $31.71 | $31.89 | $31.65 | 14,315 |
2021-06-18 | $31.73 | $31.77 | $31.66 | $31.67 | $31.43 | 8,180 |
2021-06-17 | $31.90 | $31.93 | $31.82 | $31.85 | $31.61 | 9,334 |
2021-06-16 | $32.24 | $32.31 | $31.98 | $32.03 | $31.79 | 12,092 |
2021-06-15 | $32.27 | $32.30 | $32.20 | $32.24 | $32.00 | 57,889 |
2021-06-14 | $32.25 | $32.34 | $32.20 | $32.27 | $32.02 | 10,799 |
2021-06-11 | $32.35 | $32.35 | $32.25 | $32.27 | $32.03 | 8,783 |
2021-06-10 | $32.33 | $32.48 | $32.33 | $32.45 | $32.21 | 28,529 |
2021-06-09 | $32.44 | $32.49 | $32.35 | $32.41 | $32.17 | 17,350 |
2021-06-08 | $32.41 | $32.45 | $32.30 | $32.39 | $32.14 | 13,817 |
2021-06-07 | $32.40 | $32.48 | $32.40 | $32.46 | $32.22 | 8,627 |
2021-06-04 | $32.34 | $32.44 | $32.33 | $32.40 | $32.16 | 3,640 |
2021-06-03 | $32.29 | $32.35 | $32.19 | $32.19 | $31.95 | 17,774 |
2021-06-02 | $32.40 | $32.47 | $32.40 | $32.44 | $32.20 | 18,336 |
2021-06-01 | $32.44 | $32.51 | $32.35 | $32.48 | $32.23 | 39,312 |
2021-05-28 | $32.33 | $32.44 | $32.30 | $32.36 | $32.12 | 11,008 |
2021-05-27 | $32.40 | $32.47 | $32.35 | $32.40 | $32.15 | 8,811 |
2021-05-26 | $32.50 | $32.51 | $32.39 | $32.43 | $32.18 | 12,453 |
2021-05-25 | $32.49 | $32.55 | $32.47 | $32.52 | $32.27 | 12,957 |
2021-05-24 | $32.41 | $32.51 | $32.41 | $32.49 | $32.24 | 13,952 |
2021-05-21 | $32.40 | $32.43 | $32.34 | $32.39 | $32.15 | 8,654 |
2021-05-20 | $32.38 | $32.49 | $32.38 | $32.44 | $32.20 | 14,282 |
2021-05-19 | $32.39 | $32.47 | $32.30 | $32.31 | $32.07 | 6,379 |
2021-05-18 | $32.41 | $32.51 | $32.41 | $32.45 | $32.21 | 14,355 |
2021-05-17 | $32.32 | $32.34 | $32.25 | $32.34 | $32.09 | 17,416 |
2021-05-14 | $32.17 | $32.35 | $32.17 | $32.33 | $32.08 | 18,322 |
2021-05-13 | $32.17 | $32.25 | $32.09 | $32.21 | $31.97 | 6,999 |
2021-05-12 | $32.32 | $32.32 | $32.10 | $32.16 | $31.92 | 27,451 |
2021-05-11 | $32.38 | $32.47 | $32.38 | $32.41 | $32.17 | 10,369 |
2021-05-10 | $32.51 | $32.51 | $32.37 | $32.40 | $32.16 | 12,180 |
2021-05-07 | $32.26 | $32.46 | $32.26 | $32.43 | $32.19 | 12,932 |
2021-05-06 | $32.10 | $32.21 | $32.09 | $32.21 | $31.96 | 5,974 |
2021-05-05 | $31.97 | $32.15 | $31.97 | $32.09 | $31.85 | 28,000 |
2021-05-04 | $32.14 | $32.14 | $31.97 | $32.04 | $31.80 | 5,976 |
2021-05-03 | $31.94 | $32.20 | $31.94 | $32.18 | $31.93 | 33,579 |
2021-04-30 | $32.24 | $32.24 | $32.06 | $32.06 | $31.82 | 8,796 |
2021-04-29 | $32.26 | $32.34 | $32.19 | $32.31 | $32.07 | 7,571 |
2021-04-28 | $32.22 | $32.30 | $32.18 | $32.29 | $32.05 | 17,212 |
2021-04-27 | $32.17 | $32.27 | $32.17 | $32.22 | $31.98 | 11,923 |
2021-04-26 | $32.24 | $32.34 | $32.24 | $32.29 | $32.05 | 6,987 |
2021-04-23 | $32.20 | $32.28 | $32.17 | $32.25 | $32.00 | 95,121 |
2021-04-22 | $32.15 | $32.20 | $32.08 | $32.15 | $31.91 | 14,507 |
2021-04-21 | $32.12 | $32.23 | $32.12 | $32.23 | $31.99 | 89,863 |
2021-04-20 | $32.17 | $32.24 | $32.08 | $32.12 | $31.87 | 9,999 |
2021-04-19 | $32.18 | $32.23 | $32.15 | $32.21 | $31.97 | 8,235 |
2021-04-16 | $32.03 | $32.16 | $32.03 | $32.06 | $31.82 | 11,061 |
2021-04-15 | $32.09 | $32.09 | $31.92 | $32.03 | $31.79 | 19,610 |
2021-04-14 | $31.93 | $32.01 | $31.93 | $31.97 | $31.73 | 12,416 |
2021-04-13 | $31.81 | $31.96 | $31.81 | $31.94 | $31.70 | 29,664 |
2021-04-12 | $31.87 | $31.87 | $31.81 | $31.81 | $31.57 | 14,038 |
2021-04-09 | $31.82 | $31.88 | $31.80 | $31.85 | $31.61 | 19,691 |
2021-04-08 | $31.89 | $31.94 | $31.80 | $31.91 | $31.67 | 30,450 |
2021-04-07 | $31.80 | $31.87 | $31.75 | $31.75 | $31.51 | 16,802 |
2021-04-06 | $31.75 | $31.80 | $31.70 | $31.75 | $31.51 | 22,857 |
2021-04-05 | $31.60 | $31.75 | $31.60 | $31.69 | $31.45 | 10,396 |
2021-04-01 | $31.51 | $31.61 | $31.49 | $31.56 | $31.32 | 19,565 |
2021-03-31 | $31.47 | $31.61 | $31.42 | $31.50 | $31.26 | 12,900 |
2021-03-30 | $31.50 | $31.55 | $31.45 | $31.50 | $31.26 | 62,886 |
2021-03-29 | $31.69 | $31.71 | $31.59 | $31.62 | $31.38 | 16,356 |
2021-03-26 | $31.55 | $31.69 | $31.55 | $31.69 | $31.45 | 37,534 |
2021-03-25 | $31.69 | $31.76 | $31.59 | $31.67 | $31.43 | 59,637 |
2021-03-24 | $31.74 | $31.81 | $31.73 | $31.74 | $31.50 | 18,171 |
2021-03-23 | $31.90 | $31.91 | $31.80 | $31.81 | $31.57 | 128,256 |
2021-03-22 | $31.94 | $32.00 | $31.87 | $32.00 | $31.76 | 46,208 |
2021-03-19 | $31.90 | $31.95 | $31.85 | $31.94 | $31.70 | 82,836 |
2021-03-18 | $31.89 | $31.96 | $31.87 | $31.92 | $31.68 | 22,571 |
2021-03-17 | $31.80 | $32.08 | $31.80 | $32.04 | $31.79 | 19,198 |
2021-03-16 | $31.93 | $32.00 | $31.84 | $31.87 | $31.63 | 20,117 |
2021-03-15 | $31.91 | $31.96 | $31.81 | $31.91 | $31.67 | 27,804 |
2021-03-12 | $31.89 | $31.98 | $31.87 | $31.95 | $31.71 | 45,543 |
2021-03-11 | $31.98 | $32.11 | $31.97 | $32.06 | $31.82 | 9,816 |
2021-03-10 | $31.84 | $31.94 | $31.79 | $31.91 | $31.67 | 46,530 |
2021-03-09 | $31.88 | $31.89 | $31.77 | $31.86 | $31.62 | 59,635 |
2021-03-08 | $31.85 | $31.85 | $31.69 | $31.75 | $31.51 | 242,765 |
2021-03-05 | $31.94 | $31.94 | $31.82 | $31.90 | $31.66 | 21,964 |
2021-03-04 | $32.10 | $32.19 | $32.00 | $32.02 | $31.78 | 28,435 |
2021-03-03 | $32.30 | $32.30 | $32.22 | $32.26 | $32.02 | 20,245 |
2021-03-02 | $32.25 | $32.35 | $32.25 | $32.33 | $32.08 | 13,350 |
2021-03-01 | $32.31 | $32.31 | $32.23 | $32.29 | $32.05 | 24,399 |
2021-02-26 | $32.35 | $32.35 | $32.22 | $32.23 | $31.99 | 10,651 |
2021-02-25 | $32.61 | $32.61 | $32.44 | $32.48 | $32.24 | 13,216 |
2021-02-24 | $32.49 | $32.58 | $32.49 | $32.57 | $32.32 | 91,996 |
2021-02-23 | $32.60 | $32.63 | $32.49 | $32.58 | $32.33 | 37,300 |
2021-02-22 | $32.57 | $32.65 | $32.52 | $32.59 | $32.34 | 29,138 |
2021-02-19 | $32.53 | $32.62 | $32.50 | $32.52 | $32.27 | 12,319 |
2021-02-18 | $32.42 | $32.48 | $32.35 | $32.45 | $32.21 | 5,872 |
2021-02-17 | $32.38 | $32.40 | $32.32 | $32.40 | $32.16 | 76,531 |
2021-02-16 | $32.50 | $32.51 | $32.46 | $32.47 | $32.23 | 8,298 |
2021-02-12 | $32.43 | $32.57 | $32.43 | $32.57 | $32.32 | 12,674 |
2021-02-11 | $32.66 | $32.68 | $32.57 | $32.60 | $32.35 | 95,898 |
2021-02-10 | $32.64 | $32.66 | $32.57 | $32.61 | $32.36 | 26,229 |
2021-02-09 | $32.54 | $32.62 | $32.47 | $32.60 | $32.35 | 16,518 |
2021-02-08 | $32.36 | $32.43 | $32.36 | $32.43 | $32.19 | 12,442 |
2021-02-05 | $32.29 | $32.41 | $32.27 | $32.38 | $32.14 | 23,200 |
2021-02-04 | $32.29 | $32.29 | $32.20 | $32.22 | $31.98 | 12,016 |
2021-02-03 | $32.35 | $32.38 | $32.31 | $32.33 | $32.09 | 39,445 |
2021-02-02 | $32.28 | $32.41 | $32.28 | $32.35 | $32.11 | 17,660 |
2021-02-01 | $32.57 | $32.57 | $32.36 | $32.36 | $32.12 | 13,190 |
2021-01-29 | $32.54 | $32.63 | $32.47 | $32.51 | $32.26 | 52,973 |
2021-01-28 | $32.54 | $32.59 | $32.45 | $32.54 | $32.29 | 54,066 |
2021-01-27 | $32.60 | $32.60 | $32.46 | $32.49 | $32.24 | 55,584 |
2021-01-26 | $32.58 | $32.74 | $32.58 | $32.67 | $32.42 | 33,310 |
2021-01-25 | $32.63 | $32.64 | $32.58 | $32.61 | $32.36 | 21,245 |
2021-01-22 | $32.68 | $32.72 | $32.61 | $32.62 | $32.38 | 49,377 |
2021-01-21 | $32.70 | $32.78 | $32.70 | $32.74 | $32.49 | 9,066 |
2021-01-20 | $32.65 | $32.70 | $32.57 | $32.67 | $32.42 | 51,367 |
2021-01-19 | $32.61 | $32.67 | $32.56 | $32.62 | $32.37 | 16,282 |
2021-01-15 | $32.63 | $32.63 | $32.52 | $32.57 | $32.32 | 60,204 |
2021-01-14 | $32.63 | $32.76 | $32.63 | $32.73 | $32.48 | 34,619 |
2021-01-13 | $32.69 | $32.76 | $32.65 | $32.66 | $32.41 | 18,006 |
2021-01-12 | $32.58 | $32.77 | $32.58 | $32.77 | $32.52 | 69,282 |
2021-01-11 | $32.61 | $32.64 | $32.45 | $32.58 | $32.34 | 25,225 |
2021-01-08 | $32.84 | $32.84 | $32.72 | $32.77 | $32.52 | 21,991 |
2021-01-07 | $32.82 | $32.88 | $32.78 | $32.81 | $32.56 | 65,048 |
2021-01-06 | $32.94 | $33.04 | $32.86 | $33.03 | $32.78 | 84,646 |
2021-01-05 | $32.92 | $33.01 | $32.88 | $32.98 | $32.73 | 39,724 |
2021-01-04 | $32.99 | $32.99 | $32.81 | $32.84 | $32.59 | 18,671 |
2020-12-31 | $32.86 | $32.90 | $32.79 | $32.82 | $32.57 | 10,113 |
2020-12-30 | $32.80 | $32.89 | $32.80 | $32.85 | $32.60 | 31,559 |
2020-12-29 | $32.66 | $32.80 | $32.66 | $32.76 | $32.52 | 10,924 |
2020-12-28 | $32.68 | $32.76 | $32.64 | $32.64 | $32.39 | 8,605 |
2020-12-24 | $32.69 | $32.69 | $32.61 | $32.63 | $32.38 | 24,397 |
2020-12-23 | $32.55 | $32.65 | $32.55 | $32.65 | $32.40 | 150,021 |
2020-12-22 | $32.58 | $32.61 | $32.50 | $32.52 | $32.27 | 34,111 |
2020-12-21 | $32.58 | $32.75 | $32.58 | $32.72 | $32.47 | 20,192 |
2020-12-18 | $32.80 | $32.80 | $32.72 | $32.76 | $32.51 | 63,917 |
2020-12-17 | $32.82 | $32.85 | $32.78 | $32.81 | $32.56 | 38,139 |
2020-12-16 | $32.63 | $32.69 | $32.57 | $32.68 | $32.43 | 38,624 |
2020-12-15 | $32.54 | $32.62 | $32.54 | $32.62 | $32.37 | 319,348 |
2020-12-14 | $32.58 | $32.65 | $32.51 | $32.55 | $32.31 | 671,710 |
2020-12-11 | $32.53 | $32.55 | $32.50 | $32.52 | $32.28 | 24,717 |
2020-12-10 | $32.50 | $32.58 | $32.50 | $32.57 | $32.32 | 41,312 |
2020-12-09 | $32.51 | $32.51 | $32.42 | $32.47 | $32.23 | 12,621 |
2020-12-08 | $32.51 | $32.54 | $32.48 | $32.52 | $32.27 | 25,401 |
2020-12-07 | $32.56 | $32.58 | $32.51 | $32.53 | $32.29 | 18,839 |
2020-12-04 | $32.59 | $32.59 | $32.52 | $32.54 | $32.29 | 38,966 |
2020-12-03 | $32.49 | $32.59 | $32.49 | $32.57 | $32.32 | 24,347 |
2020-12-02 | $32.30 | $32.41 | $32.30 | $32.41 | $32.17 | 71,281 |
2020-12-01 | $32.18 | $32.38 | $32.18 | $32.38 | $32.14 | 43,421 |
2020-11-30 | $32.19 | $32.29 | $32.15 | $32.17 | $31.93 | 29,253 |
2020-11-27 | $32.17 | $32.25 | $32.17 | $32.24 | $31.99 | 26,909 |
2020-11-25 | $32.08 | $32.21 | $32.08 | $32.15 | $31.91 | 107,852 |
2020-11-24 | $32.09 | $32.12 | $32.00 | $32.10 | $31.86 | 32,269 |
2020-11-23 | $32.17 | $32.17 | $31.97 | $32.04 | $31.80 | 11,802 |
2020-11-20 | $32.14 | $32.17 | $32.05 | $32.11 | $31.87 | 67,751 |
2020-11-19 | $31.94 | $32.11 | $31.94 | $32.11 | $31.87 | 12,800 |
2020-11-18 | $32.01 | $32.13 | $32.01 | $32.07 | $31.82 | 9,558 |
2020-11-17 | $32.03 | $32.06 | $32.00 | $32.04 | $31.80 | 19,115 |
2020-11-16 | $31.87 | $32.01 | $31.85 | $31.99 | $31.75 | 178,607 |
2020-11-13 | $31.91 | $31.95 | $31.86 | $31.92 | $31.68 | 18,264 |
2020-11-12 | $31.88 | $31.88 | $31.80 | $31.85 | $31.61 | 8,977 |
2020-11-11 | $31.81 | $31.87 | $31.74 | $31.81 | $31.57 | 23,828 |
2020-11-10 | $31.84 | $31.93 | $31.82 | $31.92 | $31.68 | 26,149 |
2020-11-09 | $32.00 | $32.00 | $31.84 | $31.87 | $31.63 | 34,136 |
2020-11-06 | $32.05 | $32.11 | $32.01 | $32.07 | $31.82 | 20,390 |
2020-11-05 | $31.85 | $31.99 | $31.85 | $31.94 | $31.70 | 42,701 |
2020-11-04 | $31.63 | $31.68 | $31.59 | $31.67 | $31.43 | 18,387 |
2020-11-03 | $31.57 | $31.69 | $31.57 | $31.61 | $31.36 | 41,646 |
2020-11-02 | $31.49 | $31.49 | $31.39 | $31.43 | $31.19 | 42,593 |
2020-10-30 | $31.40 | $31.53 | $31.40 | $31.45 | $31.21 | 86,790 |
2020-10-29 | $31.46 | $31.54 | $31.41 | $31.48 | $31.24 | 18,356 |
2020-10-28 | $31.61 | $31.63 | $31.53 | $31.59 | $31.35 | 14,119 |
2020-10-27 | $31.77 | $31.80 | $31.72 | $31.76 | $31.51 | 12,645 |
2020-10-26 | $31.70 | $31.72 | $31.68 | $31.72 | $31.48 | 30,413 |
2020-10-23 | $31.73 | $31.80 | $31.69 | $31.78 | $31.54 | 16,255 |
2020-10-22 | $31.80 | $31.80 | $31.65 | $31.72 | $31.48 | 28,418 |
2020-10-21 | $31.80 | $31.87 | $31.73 | $31.81 | $31.57 | 18,192 |
2020-10-20 | $31.63 | $31.67 | $31.62 | $31.65 | $31.41 | 20,022 |
2020-10-19 | $31.55 | $31.64 | $31.53 | $31.53 | $31.29 | 26,981 |
2020-10-16 | $31.50 | $31.57 | $31.48 | $31.49 | $31.25 | 42,842 |
2020-10-15 | $31.52 | $31.52 | $31.42 | $31.46 | $31.22 | 24,457 |
2020-10-14 | $31.62 | $31.62 | $31.58 | $31.59 | $31.35 | 19,922 |
2020-10-13 | $31.66 | $31.66 | $31.53 | $31.57 | $31.32 | 26,812 |
2020-10-12 | $31.72 | $31.72 | $31.69 | $31.72 | $31.48 | 5,234 |
2020-10-09 | $31.63 | $31.72 | $31.63 | $31.68 | $31.44 | 5,918 |
2020-10-08 | $31.48 | $31.53 | $31.45 | $31.49 | $31.25 | 20,523 |
2020-10-07 | $31.51 | $31.52 | $31.46 | $31.48 | $31.24 | 4,965 |
2020-10-06 | $31.53 | $31.56 | $31.45 | $31.50 | $31.26 | 33,058 |
2020-10-05 | $31.45 | $31.55 | $31.45 | $31.53 | $31.29 | 14,458 |
2020-10-02 | $31.41 | $31.48 | $31.37 | $31.45 | $31.21 | 53,938 |
2020-10-01 | $31.40 | $31.46 | $31.37 | $31.45 | $31.21 | 31,209 |
2020-09-30 | $31.37 | $31.48 | $31.35 | $31.40 | $31.16 | 9,885 |
2020-09-29 | $31.37 | $31.40 | $31.34 | $31.40 | $31.16 | 17,073 |
2020-09-28 | $31.23 | $31.43 | $31.20 | $31.28 | $31.04 | 5,836 |
2020-09-25 | $31.17 | $31.21 | $31.17 | $31.20 | $30.96 | 29,145 |
2020-09-24 | $31.19 | $31.37 | $31.19 | $31.29 | $31.05 | 62,067 |
2020-09-23 | $31.42 | $31.42 | $31.25 | $31.25 | $31.01 | 12,355 |
2020-09-22 | $31.61 | $31.61 | $31.44 | $31.46 | $31.22 | 21,812 |
2020-09-21 | $31.64 | $31.65 | $31.51 | $31.60 | $31.36 | 663,546 |
2020-09-18 | $31.65 | $31.88 | $31.65 | $31.76 | $31.52 | 8,512 |
2020-09-17 | $31.63 | $31.75 | $31.63 | $31.74 | $31.50 | 16,200 |
2020-09-16 | $31.71 | $31.83 | $31.64 | $31.64 | $31.40 | 38,790 |
2020-09-15 | $31.77 | $31.77 | $31.62 | $31.68 | $31.44 | 16,435 |
2020-09-14 | $31.59 | $31.71 | $31.59 | $31.64 | $31.40 | 10,966 |
2020-09-11 | $31.52 | $31.53 | $31.47 | $31.52 | $31.28 | 7,139 |
2020-09-10 | $31.62 | $31.65 | $31.40 | $31.49 | $31.25 | 457,862 |
2020-09-09 | $31.67 | $31.67 | $31.50 | $31.57 | $31.33 | 33,384 |
2020-09-08 | $31.50 | $31.79 | $31.41 | $31.44 | $31.20 | 49,728 |
2020-09-04 | $31.58 | $31.59 | $31.46 | $31.57 | $31.32 | 24,354 |
2020-09-03 | $31.60 | $31.74 | $31.54 | $31.58 | $31.34 | 74,927 |
2020-09-02 | $31.58 | $31.67 | $31.57 | $31.64 | $31.40 | 17,659 |
2020-09-01 | $31.85 | $31.85 | $31.71 | $31.72 | $31.48 | 51,824 |
2020-08-31 | $31.79 | $31.80 | $31.63 | $31.73 | $31.49 | 22,995 |
2020-08-28 | $31.69 | $31.79 | $31.66 | $31.74 | $31.50 | 60,413 |
2020-08-27 | $31.65 | $31.65 | $31.44 | $31.48 | $31.24 | 19,138 |
2020-08-26 | $31.50 | $31.58 | $31.48 | $31.54 | $31.30 | 9,587 |
2020-08-25 | $31.56 | $31.63 | $31.43 | $31.56 | $31.32 | 13,177 |
2020-08-24 | $31.55 | $31.59 | $31.47 | $31.53 | $31.29 | 8,766 |
2020-08-21 | $31.46 | $31.52 | $31.40 | $31.46 | $31.22 | 30,396 |
2020-08-20 | $31.48 | $31.63 | $31.48 | $31.62 | $31.38 | 16,459 |
2020-08-19 | $31.81 | $31.85 | $31.53 | $31.60 | $31.36 | 29,439 |
2020-08-18 | $31.75 | $31.78 | $31.69 | $31.78 | $31.54 | 20,717 |
2020-08-17 | $31.54 | $31.58 | $31.47 | $31.58 | $31.34 | 50,579 |
2020-08-14 | $31.50 | $31.54 | $31.44 | $31.50 | $31.26 | 30,830 |
2020-08-13 | $31.50 | $31.51 | $31.42 | $31.48 | $31.24 | 15,622 |
2020-08-12 | $31.42 | $31.48 | $31.38 | $31.44 | $31.19 | 14,293 |
2020-08-11 | $31.45 | $31.55 | $31.36 | $31.38 | $31.14 | 19,447 |
2020-08-10 | $31.43 | $31.48 | $31.38 | $31.39 | $31.15 | 26,651 |
2020-08-07 | $31.54 | $31.54 | $31.37 | $31.46 | $31.21 | 9,142 |
2020-08-06 | $31.66 | $31.70 | $31.58 | $31.67 | $31.43 | 18,325 |
2020-08-05 | $31.57 | $31.73 | $31.55 | $31.65 | $31.41 | 50,989 |
2020-08-04 | $31.30 | $31.53 | $31.30 | $31.41 | $31.17 | 16,617 |
2020-08-03 | $31.31 | $31.42 | $31.12 | $31.40 | $31.16 | 9,775 |
2020-07-31 | $31.49 | $31.57 | $31.41 | $31.45 | $31.21 | 13,143 |
2020-07-30 | $31.48 | $31.59 | $31.47 | $31.58 | $31.33 | 498,560 |
2020-07-29 | $31.39 | $31.50 | $31.35 | $31.50 | $31.26 | 21,388 |
2020-07-28 | $31.47 | $31.47 | $31.30 | $31.32 | $31.08 | 48,885 |
2020-07-27 | $31.33 | $31.48 | $31.12 | $31.41 | $31.17 | 216,704 |
2020-07-24 | $31.21 | $31.21 | $31.10 | $31.20 | $30.96 | 214,463 |
2020-07-23 | $31.00 | $31.14 | $31.00 | $31.08 | $30.84 | 5,770 |
2020-07-22 | $31.06 | $31.15 | $31.04 | $31.11 | $30.87 | 15,330 |
2020-07-21 | $30.92 | $31.07 | $30.92 | $30.99 | $30.75 | 188,584 |
2020-07-20 | $30.83 | $30.91 | $30.83 | $30.87 | $30.63 | 10,241 |
2020-07-17 | $30.77 | $30.88 | $30.62 | $30.88 | $30.64 | 15,152 |
2020-07-16 | $30.82 | $30.84 | $30.67 | $30.76 | $30.52 | 11,294 |
2020-07-15 | $30.79 | $30.92 | $30.79 | $30.81 | $30.57 | 7,969 |
2020-07-14 | $30.69 | $30.74 | $30.65 | $30.72 | $30.48 | 15,666 |
2020-07-13 | $30.73 | $30.74 | $30.66 | $30.69 | $30.45 | 7,700 |
2020-07-10 | $30.69 | $30.81 | $30.57 | $30.67 | $30.43 | 4,827 |
2020-07-09 | $30.72 | $30.72 | $30.57 | $30.69 | $30.45 | 14,800 |
2020-07-08 | $30.63 | $30.71 | $30.63 | $30.70 | $30.46 | 7,241 |
2020-07-07 | $30.59 | $30.70 | $30.53 | $30.53 | $30.30 | 7,900 |
2020-07-06 | $30.57 | $30.76 | $30.57 | $30.68 | $30.44 | 18,000 |
2020-07-02 | $30.58 | $30.58 | $30.48 | $30.51 | $30.28 | 32,198 |
2020-07-01 | $30.51 | $30.65 | $30.51 | $30.52 | $30.29 | 4,900 |
2020-06-30 | $30.48 | $30.54 | $30.42 | $30.51 | $30.27 | 15,798 |
2020-06-29 | $30.52 | $30.58 | $30.44 | $30.45 | $30.21 | 11,052 |
2020-06-26 | $30.50 | $30.56 | $30.50 | $30.52 | $30.28 | 13,073 |
2020-06-25 | $30.54 | $30.54 | $30.43 | $30.48 | $30.24 | 7,892 |
2020-06-24 | $30.63 | $30.68 | $30.53 | $30.56 | $30.32 | 21,192 |
2020-06-23 | $30.79 | $30.79 | $30.65 | $30.71 | $30.47 | 22,755 |
2020-06-22 | $30.43 | $30.63 | $30.43 | $30.62 | $30.38 | 36,815 |
2020-06-19 | $30.54 | $30.54 | $30.45 | $30.48 | $30.24 | 34,727 |
2020-06-18 | $30.54 | $30.55 | $30.37 | $30.50 | $30.26 | 24,685 |
2020-06-17 | $30.50 | $30.55 | $30.44 | $30.55 | $30.31 | 26,139 |
2020-06-16 | $30.54 | $30.66 | $30.50 | $30.56 | $30.32 | 20,254 |
2020-06-15 | $30.51 | $30.68 | $30.48 | $30.67 | $30.43 | 154,526 |
2020-06-12 | $30.58 | $30.65 | $30.42 | $30.46 | $30.22 | 44,773 |
2020-06-11 | $30.79 | $30.83 | $30.56 | $30.60 | $30.36 | 28,643 |
2020-06-10 | $30.83 | $30.94 | $30.77 | $30.86 | $30.62 | 38,610 |
2020-06-09 | $30.65 | $30.75 | $30.65 | $30.72 | $30.48 | 24,493 |
2020-06-08 | $30.54 | $30.69 | $30.54 | $30.67 | $30.43 | 56,378 |
2020-06-05 | $30.59 | $30.59 | $30.45 | $30.51 | $30.27 | 24,640 |
2020-06-04 | $30.45 | $30.62 | $30.37 | $30.51 | $30.27 | 410,585 |
2020-06-03 | $30.38 | $30.48 | $30.33 | $30.40 | $30.16 | 12,057 |
2020-06-02 | $30.45 | $30.47 | $30.29 | $30.35 | $30.11 | 13,127 |
2020-06-01 | $30.25 | $30.32 | $30.20 | $30.28 | $30.04 | 47,195 |
2020-05-29 | $30.22 | $30.24 | $30.04 | $30.12 | $29.88 | 22,753 |
2020-05-28 | $30.01 | $30.17 | $29.97 | $30.10 | $29.86 | 29,277 |
2020-05-27 | $29.98 | $29.98 | $29.84 | $29.95 | $29.71 | 86,993 |
2020-05-26 | $29.99 | $30.06 | $29.91 | $30.00 | $29.76 | 26,148 |
2020-05-22 | $29.74 | $29.81 | $29.69 | $29.79 | $29.55 | 20,567 |
2020-05-21 | $29.91 | $29.96 | $29.82 | $29.90 | $29.66 | 13,675 |
2020-05-20 | $29.88 | $29.98 | $29.86 | $29.90 | $29.66 | 27,976 |
2020-05-19 | $29.75 | $29.84 | $29.71 | $29.82 | $29.58 | 28,528 |
2020-05-18 | $29.57 | $29.80 | $29.57 | $29.74 | $29.50 | 51,011 |
2020-05-15 | $29.76 | $29.76 | $29.49 | $29.57 | $29.33 | 25,332 |
2020-05-14 | $29.64 | $29.79 | $29.50 | $29.61 | $29.37 | 17,799 |
2020-05-13 | $29.70 | $29.78 | $29.58 | $29.62 | $29.38 | 27,281 |
2020-05-12 | $29.61 | $29.82 | $29.61 | $29.65 | $29.41 | 9,687 |
2020-05-11 | $29.64 | $29.93 | $29.60 | $29.60 | $29.36 | 29,061 |
2020-05-08 | $29.69 | $29.84 | $29.58 | $29.80 | $29.56 | 12,725 |
2020-05-07 | $29.62 | $29.69 | $29.54 | $29.69 | $29.45 | 13,948 |
2020-05-06 | $29.59 | $29.68 | $29.59 | $29.59 | $29.35 | 19,914 |
2020-05-05 | $29.79 | $29.92 | $29.65 | $29.67 | $29.43 | 30,926 |
2020-05-04 | $29.75 | $29.90 | $29.69 | $29.79 | $29.55 | 17,492 |
2020-05-01 | $29.93 | $29.96 | $29.72 | $29.87 | $29.63 | 52,577 |
2020-04-30 | $29.72 | $29.92 | $29.72 | $29.85 | $29.61 | 34,088 |
2020-04-29 | $29.57 | $29.83 | $29.57 | $29.78 | $29.54 | 29,163 |
2020-04-28 | $29.75 | $29.76 | $29.60 | $29.68 | $29.44 | 16,393 |
2020-04-27 | $29.51 | $29.71 | $29.46 | $29.59 | $29.35 | 31,876 |
2020-04-24 | $29.51 | $29.61 | $29.38 | $29.50 | $29.26 | 15,731 |
2020-04-23 | $29.35 | $29.61 | $29.30 | $29.46 | $29.22 | 93,400 |
2020-04-22 | $29.35 | $29.54 | $29.33 | $29.37 | $29.13 | 12,089 |
2020-04-21 | $29.39 | $29.50 | $29.33 | $29.33 | $29.09 | 27,427 |
2020-04-20 | $29.29 | $29.64 | $29.29 | $29.55 | $29.31 | 14,807 |
2020-04-17 | $29.54 | $29.67 | $29.41 | $29.57 | $29.33 | 274,999 |
2020-04-16 | $29.37 | $29.60 | $29.37 | $29.42 | $29.18 | 27,005 |
2020-04-15 | $29.30 | $29.67 | $29.30 | $29.50 | $29.26 | 30,310 |
2020-04-14 | $29.81 | $29.84 | $29.59 | $29.77 | $29.53 | 48,657 |
2020-04-13 | $29.68 | $29.82 | $29.48 | $29.57 | $29.33 | 61,980 |
2020-04-09 | $29.51 | $29.75 | $29.50 | $29.50 | $29.26 | 86,686 |
2020-04-08 | $29.39 | $29.64 | $29.31 | $29.35 | $29.11 | 27,804 |
2020-04-07 | $29.24 | $29.58 | $29.24 | $29.50 | $29.26 | 35,213 |
2020-04-06 | $29.00 | $29.40 | $29.00 | $29.10 | $28.86 | 21,793 |
2020-04-03 | $29.30 | $29.35 | $29.17 | $29.19 | $28.95 | 27,490 |
2020-04-02 | $29.49 | $29.51 | $29.26 | $29.32 | $29.08 | 36,047 |
2020-04-01 | $29.28 | $29.57 | $29.28 | $29.46 | $29.22 | 81,705 |
2020-03-31 | $29.65 | $29.76 | $29.50 | $29.66 | $29.41 | 298,868 |
2020-03-30 | $29.53 | $29.74 | $29.33 | $29.74 | $29.49 | 48,004 |
2020-03-27 | $29.41 | $29.87 | $29.41 | $29.87 | $29.62 | 37,800 |
2020-03-26 | $29.33 | $29.71 | $29.33 | $29.45 | $29.20 | 33,284 |
2020-03-25 | $28.78 | $29.29 | $28.73 | $29.15 | $28.90 | 44,895 |
2020-03-24 | $28.77 | $28.90 | $28.05 | $28.77 | $28.53 | 181,070 |
2020-03-23 | $28.60 | $28.86 | $28.48 | $28.78 | $28.54 | 57,458 |
2020-03-20 | $28.00 | $28.94 | $27.93 | $28.76 | $28.52 | 133,386 |
2020-03-19 | $29.03 | $29.16 | $28.61 | $28.64 | $28.40 | 94,872 |
2020-03-18 | $29.25 | $29.63 | $28.93 | $29.13 | $28.89 | 310,357 |
2020-03-17 | $29.70 | $29.70 | $29.45 | $29.51 | $29.26 | 29,669 |
2020-03-16 | $29.89 | $29.99 | $28.37 | $29.96 | $29.71 | 230,375 |
2020-03-13 | $30.13 | $30.36 | $28.68 | $29.88 | $29.63 | 241,900 |
2020-03-12 | $30.41 | $30.41 | $28.36 | $30.27 | $30.02 | 552,631 |
2020-03-11 | $30.72 | $31.07 | $30.39 | $30.60 | $30.34 | 258,614 |
2020-03-10 | $30.88 | $31.09 | $30.21 | $30.56 | $30.30 | 132,433 |
2020-03-09 | $31.07 | $31.20 | $30.84 | $31.03 | $30.77 | 141,742 |
2020-03-06 | $30.96 | $31.03 | $30.75 | $30.75 | $30.49 | 231,401 |
2020-03-05 | $30.66 | $30.79 | $30.62 | $30.74 | $30.48 | 83,769 |
2020-03-04 | $30.58 | $30.64 | $30.53 | $30.59 | $30.33 | 170,825 |
2020-03-03 | $30.54 | $30.70 | $30.38 | $30.61 | $30.35 | 137,027 |
2020-03-02 | $30.33 | $30.61 | $30.33 | $30.52 | $30.26 | 346,375 |
2020-02-28 | $30.15 | $30.34 | $30.03 | $30.28 | $30.02 | 234,895 |
2020-02-27 | $30.12 | $30.21 | $30.03 | $30.08 | $29.82 | 656,400 |
2020-02-26 | $29.99 | $30.05 | $29.96 | $29.98 | $29.72 | 48,473 |
2020-02-25 | $30.02 | $30.09 | $30.01 | $30.03 | $29.77 | 26,465 |
2020-02-24 | $29.93 | $30.05 | $29.91 | $29.92 | $29.66 | 44,144 |
2020-02-21 | $29.88 | $30.02 | $29.88 | $29.97 | $29.71 | 24,306 |
2020-02-20 | $29.88 | $29.91 | $29.82 | $29.83 | $29.57 | 36,205 |
2020-02-19 | $30.04 | $30.04 | $29.94 | $30.00 | $29.74 | 17,689 |
2020-02-18 | $30.13 | $30.16 | $30.04 | $30.07 | $29.81 | 16,847 |
2020-02-14 | $30.17 | $30.17 | $30.14 | $30.17 | $29.91 | 50,780 |
2020-02-13 | $30.22 | $30.26 | $30.13 | $30.14 | $29.88 | 20,070 |
2020-02-12 | $30.29 | $30.31 | $30.13 | $30.23 | $29.97 | 25,980 |
2020-02-11 | $30.23 | $30.37 | $30.23 | $30.27 | $30.01 | 10,124 |
2020-02-10 | $30.33 | $30.35 | $30.23 | $30.25 | $29.99 | 13,208 |
2020-02-07 | $30.29 | $30.40 | $30.17 | $30.27 | $30.01 | 16,795 |
2020-02-06 | $30.40 | $30.43 | $30.25 | $30.32 | $30.06 | 11,613 |
2020-02-05 | $30.45 | $30.45 | $30.37 | $30.40 | $30.14 | 8,296 |
2020-02-04 | $30.40 | $30.57 | $30.40 | $30.45 | $30.19 | 8,361 |
2020-02-03 | $30.48 | $30.54 | $30.44 | $30.47 | $30.21 | 21,132 |
2020-01-31 | $30.47 | $30.58 | $30.47 | $30.54 | $30.27 | 35,313 |
2020-01-30 | $30.43 | $30.59 | $30.43 | $30.48 | $30.21 | 29,974 |
2020-01-29 | $30.38 | $30.51 | $30.37 | $30.49 | $30.22 | 37,764 |
2020-01-28 | $30.47 | $30.53 | $30.37 | $30.44 | $30.17 | 11,426 |
2020-01-27 | $30.50 | $30.65 | $30.50 | $30.57 | $30.30 | 25,102 |
2020-01-24 | $30.55 | $30.66 | $30.51 | $30.52 | $30.25 | 14,152 |
2020-01-23 | $30.54 | $30.72 | $30.50 | $30.51 | $30.24 | 17,567 |
2020-01-22 | $30.71 | $30.71 | $30.52 | $30.56 | $30.29 | 7,474 |
2020-01-21 | $30.59 | $30.70 | $30.50 | $30.51 | $30.24 | 28,003 |
2020-01-17 | $30.63 | $30.68 | $30.52 | $30.61 | $30.34 | 53,228 |
2020-01-16 | $30.71 | $30.75 | $30.61 | $30.71 | $30.44 | 16,349 |
2020-01-15 | $30.75 | $30.78 | $30.62 | $30.63 | $30.36 | 26,487 |
2020-01-14 | $30.63 | $30.77 | $30.51 | $30.59 | $30.32 | 51,927 |
2020-01-13 | $30.66 | $30.78 | $30.56 | $30.67 | $30.40 | 296,337 |
2020-01-10 | $30.64 | $30.72 | $30.55 | $30.68 | $30.41 | 25,157 |
2020-01-09 | $30.58 | $30.64 | $30.52 | $30.60 | $30.33 | 98,019 |
2020-01-08 | $30.74 | $30.81 | $30.63 | $30.65 | $30.38 | 19,669 |
2020-01-07 | $30.69 | $30.85 | $30.69 | $30.71 | $30.44 | 10,559 |
2020-01-06 | $30.85 | $30.85 | $30.76 | $30.84 | $30.56 | 8,791 |
2020-01-03 | $30.72 | $30.85 | $30.72 | $30.81 | $30.53 | 8,128 |
2020-01-02 | $30.80 | $30.85 | $30.76 | $30.79 | $30.51 | 13,437 |
2019-12-31 | $30.85 | $30.90 | $30.79 | $30.87 | $30.59 | 81,671 |
2019-12-30 | $30.79 | $30.85 | $30.74 | $30.80 | $30.52 | 11,578 |
2019-12-27 | $30.60 | $30.78 | $30.60 | $30.73 | $30.46 | 174,604 |
2019-12-26 | $30.52 | $30.63 | $30.52 | $30.53 | $30.26 | 55,823 |
2019-12-24 | $30.57 | $30.60 | $30.45 | $30.58 | $30.31 | 80,125 |
2019-12-23 | $30.50 | $30.61 | $30.46 | $30.55 | $30.28 | 22,404 |
2019-12-20 | $30.55 | $30.63 | $30.45 | $30.53 | $30.26 | 30,276 |
2019-12-19 | $30.67 | $30.67 | $30.50 | $30.62 | $30.34 | 12,421 |
2019-12-18 | $30.55 | $30.67 | $30.49 | $30.51 | $30.23 | 744,828 |
2019-12-17 | $30.59 | $30.71 | $30.57 | $30.62 | $30.34 | 27,755 |
2019-12-16 | $30.66 | $30.71 | $30.60 | $30.64 | $30.36 | 223,806 |
2019-12-13 | $30.71 | $30.72 | $30.55 | $30.63 | $30.35 | 19,582 |
2019-12-12 | $30.63 | $30.66 | $30.51 | $30.62 | $30.34 | 22,165 |
2019-12-11 | $30.57 | $30.69 | $30.54 | $30.58 | $30.30 | 23,049 |
2019-12-10 | $30.53 | $30.63 | $30.47 | $30.51 | $30.23 | 25,968 |
2019-12-09 | $30.49 | $30.56 | $30.48 | $30.48 | $30.20 | 20,201 |
2019-12-06 | $30.56 | $30.56 | $30.40 | $30.45 | $30.17 | 13,182 |
2019-12-05 | $30.53 | $30.62 | $30.43 | $30.52 | $30.24 | 7,085 |
2019-12-04 | $30.54 | $30.54 | $30.37 | $30.49 | $30.21 | 18,860 |
2019-12-03 | $30.49 | $30.56 | $30.36 | $30.54 | $30.26 | 31,090 |
2019-12-02 | $30.36 | $30.58 | $30.36 | $30.44 | $30.16 | 31,032 |
2019-11-29 | $30.25 | $30.42 | $30.25 | $30.34 | $30.05 | 5,224 |
2019-11-27 | $30.36 | $30.44 | $30.33 | $30.37 | $30.08 | 12,153 |
2019-11-26 | $30.34 | $30.47 | $30.32 | $30.34 | $30.05 | 48,710 |
2019-11-25 | $30.31 | $30.44 | $30.30 | $30.33 | $30.04 | 23,951 |
2019-11-22 | $30.48 | $30.49 | $30.35 | $30.40 | $30.11 | 19,958 |
2019-11-21 | $30.45 | $30.55 | $30.41 | $30.44 | $30.15 | 33,601 |
2019-11-20 | $30.48 | $30.56 | $30.45 | $30.51 | $30.22 | 15,179 |
2019-11-19 | $30.49 | $30.62 | $30.49 | $30.52 | $30.23 | 6,820 |
2019-11-18 | $30.52 | $30.58 | $30.39 | $30.49 | $30.20 | 12,504 |
2019-11-15 | $30.38 | $30.60 | $30.38 | $30.52 | $30.23 | 6,046 |
2019-11-14 | $30.44 | $30.44 | $30.33 | $30.41 | $30.12 | 16,604 |
2019-11-13 | $30.40 | $30.52 | $30.30 | $30.33 | $30.04 | 43,478 |
2019-11-12 | $30.44 | $30.52 | $30.30 | $30.38 | $30.09 | 29,074 |
2019-11-11 | $30.83 | $30.83 | $30.38 | $30.41 | $30.12 | 12,461 |
2019-11-08 | $30.39 | $30.42 | $30.31 | $30.37 | $30.08 | 127,680 |
2019-11-07 | $30.41 | $30.55 | $30.39 | $30.43 | $30.14 | 12,340 |
2019-11-06 | $30.61 | $30.67 | $30.43 | $30.43 | $30.14 | 653,747 |
2019-11-05 | $30.67 | $30.67 | $30.55 | $30.59 | $30.30 | 27,402 |
2019-11-04 | $30.85 | $30.85 | $30.70 | $30.70 | $30.41 | 19,716 |
2019-11-01 | $30.82 | $30.89 | $30.76 | $30.78 | $30.49 | 461,896 |
2019-10-31 | $30.53 | $30.82 | $30.53 | $30.72 | $30.42 | 18,312 |
2019-10-30 | $30.66 | $30.71 | $30.55 | $30.71 | $30.41 | 7,819 |
2019-10-29 | $30.75 | $30.75 | $30.55 | $30.64 | $30.34 | 28,739 |
2019-10-28 | $30.60 | $30.70 | $30.52 | $30.63 | $30.33 | 8,534 |
2019-10-25 | $30.64 | $30.75 | $30.55 | $30.59 | $30.29 | 20,884 |
2019-10-24 | $30.68 | $30.76 | $30.59 | $30.63 | $30.33 | 51,924 |
2019-10-23 | $30.68 | $30.69 | $30.57 | $30.67 | $30.37 | 17,801 |
2019-10-22 | $30.70 | $30.72 | $30.62 | $30.67 | $30.37 | 16,077 |
2019-10-21 | $30.75 | $30.86 | $30.65 | $30.70 | $30.40 | 77,073 |
2019-10-18 | $30.70 | $30.72 | $30.61 | $30.72 | $30.42 | 8,561 |
2019-10-17 | $30.64 | $30.75 | $30.59 | $30.64 | $30.34 | 9,332 |
2019-10-16 | $30.47 | $30.60 | $30.47 | $30.53 | $30.23 | 8,297 |
2019-10-15 | $30.51 | $30.53 | $30.38 | $30.45 | $30.15 | 13,148 |
2019-10-14 | $30.44 | $30.54 | $30.41 | $30.41 | $30.11 | 16,277 |
2019-10-11 | $30.54 | $30.64 | $30.34 | $30.48 | $30.18 | 13,181 |
2019-10-10 | $30.22 | $30.55 | $30.22 | $30.44 | $30.14 | 10,535 |
2019-10-09 | $30.39 | $30.52 | $30.32 | $30.36 | $30.06 | 9,014 |
2019-10-08 | $30.42 | $30.49 | $30.30 | $30.37 | $30.07 | 19,375 |
2019-10-07 | $30.50 | $30.57 | $30.35 | $30.44 | $30.14 | 7,134 |
2019-10-04 | $30.43 | $30.55 | $30.42 | $30.48 | $30.18 | 14,786 |
2019-10-03 | $30.42 | $30.50 | $30.37 | $30.46 | $30.16 | 12,483 |
2019-10-02 | $30.38 | $30.43 | $30.32 | $30.35 | $30.05 | 19,431 |
2019-10-01 | $30.25 | $30.37 | $30.19 | $30.35 | $30.05 | 48,881 |
2019-09-30 | $30.31 | $30.36 | $30.28 | $30.29 | $29.98 | 43,552 |
2019-09-27 | $30.35 | $30.38 | $30.30 | $30.34 | $30.03 | 8,532 |
2019-09-26 | $30.45 | $30.45 | $30.32 | $30.32 | $30.01 | 126,846 |
2019-09-25 | $30.51 | $30.51 | $30.38 | $30.38 | $30.07 | 59,962 |
2019-09-24 | $30.55 | $30.64 | $30.46 | $30.56 | $30.25 | 52,459 |
2019-09-23 | $30.45 | $30.51 | $30.40 | $30.41 | $30.10 | 396,766 |
2019-09-20 | $30.49 | $30.52 | $30.42 | $30.47 | $30.16 | 15,984 |
2019-09-19 | $30.60 | $30.65 | $30.51 | $30.51 | $30.20 | 16,782 |
2019-09-18 | $30.53 | $30.66 | $30.41 | $30.47 | $30.16 | 24,663 |
2019-09-17 | $30.47 | $30.59 | $30.45 | $30.52 | $30.21 | 98,314 |
2019-09-16 | $30.55 | $30.56 | $30.41 | $30.51 | $30.20 | 29,731 |
2019-09-13 | $30.60 | $30.63 | $30.55 | $30.57 | $30.26 | 681,635 |
2019-09-12 | $30.45 | $30.59 | $30.41 | $30.55 | $30.24 | 14,516 |
2019-09-11 | $30.40 | $30.46 | $30.40 | $30.41 | $30.10 | 21,301 |
2019-09-10 | $30.64 | $30.64 | $30.46 | $30.47 | $30.16 | 11,689 |
2019-09-09 | $30.64 | $30.64 | $30.53 | $30.57 | $30.26 | 27,832 |
2019-09-06 | $30.64 | $30.64 | $30.45 | $30.53 | $30.22 | 11,291 |
2019-09-05 | $30.52 | $30.63 | $30.46 | $30.46 | $30.15 | 38,059 |
2019-09-04 | $30.45 | $30.63 | $30.45 | $30.57 | $30.26 | 12,441 |
2019-09-03 | $30.47 | $30.59 | $30.34 | $30.38 | $30.07 | 8,240 |
2019-08-30 | $30.45 | $30.54 | $30.42 | $30.48 | $30.16 | 3,675 |
2019-08-29 | $30.53 | $30.59 | $30.47 | $30.53 | $30.21 | 12,630 |
2019-08-28 | $30.71 | $30.71 | $30.53 | $30.58 | $30.26 | 6,752 |
2019-08-27 | $30.63 | $30.64 | $30.55 | $30.59 | $30.27 | 14,420 |
2019-08-26 | $30.57 | $30.59 | $30.52 | $30.59 | $30.27 | 5,434 |
2019-08-23 | $30.57 | $30.77 | $30.50 | $30.65 | $30.33 | 19,331 |
2019-08-22 | $30.57 | $30.61 | $30.52 | $30.52 | $30.20 | 12,739 |
2019-08-21 | $30.53 | $30.66 | $30.53 | $30.60 | $30.28 | 24,713 |
2019-08-20 | $30.61 | $30.62 | $30.52 | $30.54 | $30.22 | 16,842 |
2019-08-19 | $30.50 | $30.63 | $30.49 | $30.52 | $30.20 | 65,863 |
2019-08-16 | $30.51 | $30.64 | $30.51 | $30.60 | $30.28 | 5,170 |
2019-08-15 | $30.63 | $30.66 | $30.56 | $30.64 | $30.32 | 7,897 |
2019-08-14 | $30.62 | $30.69 | $30.57 | $30.58 | $30.26 | 25,854 |
2019-08-13 | $30.68 | $30.76 | $30.65 | $30.69 | $30.37 | 5,318 |
2019-08-12 | $30.78 | $30.84 | $30.71 | $30.76 | $30.44 | 8,202 |
2019-08-09 | $30.79 | $30.82 | $30.72 | $30.78 | $30.46 | 22,145 |
2019-08-08 | $30.71 | $30.84 | $30.71 | $30.78 | $30.46 | 6,123 |
2019-08-07 | $30.78 | $30.80 | $30.70 | $30.73 | $30.41 | 16,472 |
2019-08-06 | $30.74 | $30.76 | $30.66 | $30.66 | $30.34 | 31,313 |
2019-08-05 | $30.69 | $30.77 | $30.67 | $30.67 | $30.35 | 15,818 |
2019-08-02 | $30.50 | $30.62 | $30.50 | $30.62 | $30.30 | 8,262 |
2019-08-01 | $30.47 | $30.59 | $30.44 | $30.59 | $30.27 | 44,738 |
2019-07-31 | $30.66 | $30.66 | $30.45 | $30.52 | $30.19 | 11,312 |
2019-07-30 | $30.55 | $30.66 | $30.55 | $30.62 | $30.29 | 9,041 |
2019-07-29 | $30.65 | $30.65 | $30.55 | $30.60 | $30.27 | 9,987 |
2019-07-26 | $30.65 | $30.68 | $30.55 | $30.60 | $30.27 | 8,698 |
2019-07-25 | $30.70 | $30.74 | $30.61 | $30.62 | $30.29 | 19,441 |
2019-07-24 | $30.72 | $30.76 | $30.67 | $30.70 | $30.37 | 8,970 |
2019-07-23 | $30.68 | $30.78 | $30.68 | $30.69 | $30.36 | 8,325 |
2019-07-22 | $30.91 | $30.91 | $30.80 | $30.86 | $30.53 | 16,036 |
2019-07-19 | $31.02 | $31.02 | $30.84 | $30.89 | $30.56 | 9,173 |
2019-07-18 | $30.65 | $31.03 | $30.65 | $30.96 | $30.62 | 17,490 |
2019-07-17 | $30.75 | $30.85 | $30.75 | $30.77 | $30.44 | 24,431 |
2019-07-16 | $30.84 | $30.84 | $30.75 | $30.80 | $30.47 | 6,199 |
2019-07-15 | $30.91 | $30.94 | $30.85 | $30.92 | $30.59 | 34,700 |
2019-07-12 | $30.85 | $30.92 | $30.85 | $30.91 | $30.58 | 16,931 |
2019-07-11 | $30.87 | $30.87 | $30.73 | $30.83 | $30.50 | 72,923 |
2019-07-10 | $30.72 | $30.84 | $30.72 | $30.84 | $30.51 | 11,700 |
2019-07-09 | $30.67 | $30.72 | $30.64 | $30.65 | $30.32 | 7,345 |
2019-07-08 | $30.78 | $30.79 | $30.70 | $30.76 | $30.43 | 5,471 |
2019-07-05 | $30.82 | $30.82 | $30.70 | $30.79 | $30.46 | 55,414 |
2019-07-03 | $30.85 | $30.99 | $30.85 | $30.96 | $30.62 | 51,682 |
2019-07-02 | $30.94 | $30.99 | $30.80 | $30.95 | $30.62 | 14,393 |
2019-07-01 | $30.92 | $30.94 | $30.79 | $30.86 | $30.53 | 6,861 |
2019-06-28 | $31.06 | $31.11 | $30.98 | $31.08 | $30.73 | 13,011 |
2019-06-27 | $30.95 | $31.07 | $30.91 | $31.07 | $30.72 | 35,258 |
2019-06-26 | $31.02 | $31.05 | $30.92 | $31.05 | $30.70 | 12,187 |
2019-06-25 | $31.12 | $31.12 | $31.03 | $31.03 | $30.68 | 8,963 |
2019-06-24 | $31.03 | $31.13 | $31.03 | $31.13 | $30.78 | 13,432 |
2019-06-21 | $30.87 | $31.06 | $30.87 | $31.06 | $30.71 | 16,023 |
2019-06-20 | $30.90 | $30.99 | $30.77 | $30.93 | $30.58 | 24,016 |
2019-06-19 | $30.60 | $30.73 | $30.22 | $30.66 | $30.32 | 20,950 |
2019-06-18 | $30.79 | $30.83 | $30.56 | $30.68 | $30.34 | 20,366 |
2019-06-17 | $30.73 | $30.73 | $30.50 | $30.65 | $30.31 | 458,588 |
2019-06-14 | $30.60 | $30.65 | $30.57 | $30.57 | $30.23 | 12,958 |
2019-06-13 | $30.74 | $30.79 | $30.66 | $30.74 | $30.40 | 11,783 |
2019-06-12 | $30.79 | $30.84 | $30.65 | $30.72 | $30.38 | 12,289 |
2019-06-11 | $30.67 | $30.85 | $30.67 | $30.76 | $30.42 | 7,313 |
2019-06-10 | $30.68 | $30.82 | $30.67 | $30.74 | $30.40 | 12,998 |
2019-06-07 | $30.70 | $30.88 | $30.70 | $30.81 | $30.47 | 19,793 |
2019-06-06 | $30.69 | $30.76 | $30.61 | $30.65 | $30.31 | 10,968 |
2019-06-05 | $30.72 | $30.77 | $30.54 | $30.64 | $30.30 | 8,674 |
2019-06-04 | $30.61 | $30.71 | $30.52 | $30.68 | $30.33 | 8,500 |
2019-06-03 | $30.56 | $30.66 | $30.51 | $30.66 | $30.32 | 5,865 |
2019-05-31 | $30.42 | $30.51 | $30.37 | $30.51 | $30.16 | 9,779 |
2019-05-30 | $30.34 | $30.40 | $30.29 | $30.35 | $30.00 | 5,630 |
2019-05-29 | $30.40 | $30.43 | $30.28 | $30.34 | $29.99 | 8,424 |
2019-05-28 | $30.44 | $30.49 | $30.38 | $30.44 | $30.09 | 414,824 |
2019-05-24 | $30.29 | $30.56 | $30.29 | $30.53 | $30.18 | 12,895 |
2019-05-23 | $30.32 | $30.48 | $30.30 | $30.44 | $30.09 | 19,645 |
2019-05-22 | $30.38 | $30.40 | $30.33 | $30.36 | $30.01 | 4,459 |
2019-05-21 | $30.33 | $30.38 | $30.33 | $30.36 | $30.01 | 8,041 |
2019-05-20 | $30.48 | $30.48 | $30.34 | $30.43 | $30.08 | 7,954 |
2019-05-17 | $30.38 | $30.44 | $30.31 | $30.42 | $30.07 | 9,923 |
2019-05-16 | $30.43 | $30.48 | $30.35 | $30.41 | $30.06 | 15,481 |
2019-05-15 | $30.54 | $30.54 | $30.44 | $30.52 | $30.17 | 24,190 |
2019-05-14 | $30.45 | $30.52 | $30.45 | $30.52 | $30.17 | 10,608 |
2019-05-13 | $30.64 | $30.64 | $30.53 | $30.56 | $30.21 | 7,309 |
2019-05-10 | $30.63 | $30.64 | $30.53 | $30.59 | $30.24 | 5,879 |
2019-05-09 | $30.42 | $30.55 | $30.42 | $30.52 | $30.17 | 7,208 |
2019-05-08 | $30.56 | $30.58 | $30.47 | $30.52 | $30.17 | 6,799 |
2019-05-07 | $30.50 | $30.52 | $30.42 | $30.48 | $30.13 | 8,581 |
2019-05-06 | $30.41 | $30.54 | $30.41 | $30.49 | $30.14 | 22,533 |
2019-05-03 | $30.36 | $30.51 | $30.36 | $30.46 | $30.11 | 4,033 |
2019-05-02 | $30.46 | $30.46 | $30.38 | $30.42 | $30.07 | 7,751 |
2019-05-01 | $30.48 | $30.61 | $30.43 | $30.45 | $30.10 | 16,022 |
2019-04-30 | $30.46 | $30.50 | $30.45 | $30.49 | $30.13 | 13,223 |
2019-04-29 | $30.43 | $30.47 | $30.39 | $30.46 | $30.10 | 7,704 |
2019-04-26 | $30.33 | $30.48 | $30.33 | $30.40 | $30.04 | 13,663 |
2019-04-25 | $30.32 | $30.42 | $30.27 | $30.28 | $29.92 | 143,287 |
2019-04-24 | $30.46 | $30.46 | $30.27 | $30.34 | $29.98 | 13,889 |
2019-04-23 | $30.50 | $30.54 | $30.43 | $30.48 | $30.12 | 367,686 |
2019-04-22 | $30.50 | $30.68 | $30.50 | $30.54 | $30.18 | 19,911 |
2019-04-18 | $30.61 | $30.62 | $30.50 | $30.51 | $30.15 | 14,038 |
2019-04-17 | $30.63 | $30.70 | $30.55 | $30.58 | $30.22 | 108,680 |
2019-04-16 | $30.59 | $30.69 | $30.56 | $30.61 | $30.25 | 27,946 |
2019-04-15 | $30.70 | $30.72 | $30.59 | $30.70 | $30.33 | 148,494 |
2019-04-12 | $30.69 | $30.72 | $30.60 | $30.65 | $30.29 | 16,336 |
2019-04-11 | $30.67 | $30.67 | $30.57 | $30.62 | $30.26 | 21,263 |
2019-04-10 | $30.69 | $30.76 | $30.62 | $30.72 | $30.35 | 46,520 |
2019-04-09 | $30.73 | $30.74 | $30.63 | $30.70 | $30.33 | 11,545 |
2019-04-08 | $30.60 | $30.68 | $30.56 | $30.64 | $30.28 | 16,514 |
2019-04-05 | $30.51 | $30.59 | $30.49 | $30.51 | $30.15 | 32,097 |
2019-04-04 | $30.52 | $30.56 | $30.51 | $30.56 | $30.20 | 83,494 |
2019-04-03 | $30.39 | $30.66 | $30.39 | $30.54 | $30.18 | 9,335 |
2019-04-02 | $30.55 | $30.59 | $30.51 | $30.56 | $30.20 | 9,105 |
2019-04-01 | $30.62 | $30.62 | $30.51 | $30.56 | $30.20 | 5,004 |
2019-03-29 | $30.64 | $30.66 | $30.53 | $30.57 | $30.19 | 14,187 |
2019-03-28 | $30.58 | $30.70 | $30.55 | $30.60 | $30.22 | 41,359 |
2019-03-27 | $30.64 | $30.71 | $30.61 | $30.62 | $30.24 | 202,456 |
2019-03-26 | $30.72 | $30.83 | $30.68 | $30.77 | $30.38 | 8,933 |
2019-03-25 | $30.82 | $30.90 | $30.74 | $30.79 | $30.40 | 164,098 |
2019-03-22 | $30.86 | $30.86 | $30.73 | $30.82 | $30.43 | 942,482 |
2019-03-21 | $30.88 | $30.95 | $30.79 | $30.88 | $30.49 | 13,792 |
2019-03-20 | $30.80 | $31.05 | $30.79 | $31.03 | $30.64 | 21,832 |
2019-03-19 | $30.81 | $30.82 | $30.77 | $30.80 | $30.41 | 17,381 |
2019-03-18 | $30.74 | $30.82 | $30.69 | $30.82 | $30.43 | 212,639 |
2019-03-15 | $30.70 | $30.70 | $30.63 | $30.70 | $30.31 | 11,772 |
2019-03-14 | $30.75 | $30.75 | $30.63 | $30.66 | $30.27 | 22,583 |
2019-03-13 | $30.67 | $30.79 | $30.61 | $30.79 | $30.40 | 13,392 |
2019-03-12 | $30.42 | $30.72 | $30.42 | $30.62 | $30.24 | 23,106 |
2019-03-11 | $30.48 | $30.59 | $30.48 | $30.53 | $30.15 | 9,556 |
2019-03-08 | $30.45 | $30.53 | $30.42 | $30.52 | $30.14 | 36,980 |
2019-03-07 | $30.52 | $30.52 | $30.35 | $30.40 | $30.02 | 15,678 |
2019-03-06 | $30.63 | $30.74 | $30.53 | $30.56 | $30.18 | 23,576 |
2019-03-05 | $30.55 | $30.60 | $30.50 | $30.56 | $30.18 | 35,036 |
2019-03-04 | $30.60 | $30.65 | $30.50 | $30.58 | $30.20 | 33,324 |
2019-03-01 | $30.75 | $30.83 | $30.66 | $30.67 | $30.28 | 73,495 |
2019-02-28 | $30.88 | $30.88 | $30.74 | $30.83 | $30.43 | 15,051 |
2019-02-27 | $30.84 | $30.90 | $30.78 | $30.88 | $30.48 | 14,910 |
2019-02-26 | $30.76 | $30.91 | $30.76 | $30.90 | $30.50 | 14,587 |
2019-02-25 | $30.75 | $30.85 | $30.71 | $30.75 | $30.35 | 15,844 |
2019-02-22 | $30.70 | $30.80 | $30.70 | $30.77 | $30.37 | 21,652 |
2019-02-21 | $30.75 | $30.77 | $30.70 | $30.72 | $30.32 | 8,700 |
2019-02-20 | $30.73 | $30.80 | $30.73 | $30.73 | $30.33 | 39,355 |
2019-02-19 | $30.70 | $30.80 | $30.67 | $30.73 | $30.33 | 33,895 |
2019-02-15 | $30.62 | $30.70 | $30.57 | $30.64 | $30.24 | 61,847 |
2019-02-14 | $30.69 | $30.70 | $30.50 | $30.69 | $30.29 | 10,381 |
2019-02-13 | $30.62 | $30.65 | $30.52 | $30.58 | $30.18 | 6,235 |
2019-02-12 | $30.72 | $30.74 | $30.66 | $30.70 | $30.30 | 17,017 |
2019-02-11 | $30.69 | $30.69 | $30.56 | $30.62 | $30.22 | 79,900 |
2019-02-08 | $30.78 | $30.81 | $30.69 | $30.75 | $30.35 | 11,388 |
2019-02-07 | $30.84 | $30.87 | $30.77 | $30.84 | $30.44 | 10,706 |
2019-02-06 | $30.90 | $30.93 | $30.81 | $30.88 | $30.48 | 42,348 |
2019-02-05 | $30.91 | $30.97 | $30.87 | $30.96 | $30.56 | 15,700 |
2019-02-04 | $31.15 | $31.15 | $30.85 | $31.01 | $30.61 | 34,553 |
2019-02-01 | $31.10 | $31.10 | $31.03 | $31.07 | $30.67 | 64,644 |
2019-01-31 | $31.11 | $31.15 | $31.04 | $31.04 | $30.63 | 16,584 |
2019-01-30 | $30.92 | $31.18 | $30.90 | $31.10 | $30.69 | 24,376 |
2019-01-29 | $30.95 | $31.00 | $30.91 | $30.93 | $30.52 | 14,892 |
2019-01-28 | $30.91 | $31.00 | $30.90 | $31.00 | $30.59 | 15,896 |
2019-01-25 | $30.86 | $31.00 | $30.83 | $30.93 | $30.52 | 8,322 |
2019-01-24 | $30.88 | $30.89 | $30.68 | $30.72 | $30.31 | 19,838 |
2019-01-23 | $30.86 | $30.91 | $30.75 | $30.90 | $30.49 | 11,766 |
2019-01-22 | $30.83 | $30.89 | $30.75 | $30.82 | $30.41 | 21,861 |
2019-01-18 | $30.84 | $30.88 | $30.75 | $30.80 | $30.39 | 11,069 |
2019-01-17 | $30.86 | $30.96 | $30.85 | $30.95 | $30.54 | 17,425 |
2019-01-16 | $30.91 | $30.98 | $30.87 | $30.94 | $30.53 | 26,237 |
2019-01-15 | $30.95 | $31.03 | $30.88 | $30.98 | $30.57 | 7,565 |
2019-01-14 | $31.03 | $31.06 | $30.98 | $31.00 | $30.59 | 45,978 |
2019-01-11 | $31.01 | $31.03 | $31.01 | $31.01 | $30.60 | 6,244 |
2019-01-10 | $31.04 | $31.09 | $31.03 | $31.04 | $30.63 | 10,309 |
2019-01-09 | $30.92 | $31.16 | $30.92 | $31.13 | $30.72 | 20,318 |
2019-01-08 | $30.85 | $30.93 | $30.85 | $30.92 | $30.51 | 12,344 |
2019-01-07 | $30.96 | $31.01 | $30.92 | $30.96 | $30.55 | 22,624 |
2019-01-04 | $30.76 | $30.89 | $30.76 | $30.83 | $30.42 | 25,400 |
2019-01-03 | $30.66 | $30.86 | $30.66 | $30.82 | $30.41 | 53,414 |
2019-01-02 | $30.64 | $30.66 | $30.58 | $30.61 | $30.20 | 10,332 |
2018-12-31 | $30.67 | $30.76 | $30.67 | $30.70 | $30.29 | 51,633 |
2018-12-28 | $30.65 | $30.68 | $30.62 | $30.68 | $30.27 | 38,882 |
2018-12-27 | $30.61 | $30.63 | $30.52 | $30.60 | $30.19 | 250,073 |
2018-12-26 | $30.63 | $30.68 | $30.44 | $30.44 | $30.04 | 53,195 |
2018-12-24 | $30.68 | $30.72 | $30.58 | $30.66 | $30.25 | 14,812 |
2018-12-21 | $30.55 | $30.58 | $30.42 | $30.42 | $30.02 | 26,467 |
2018-12-20 | $30.68 | $30.72 | $30.55 | $30.67 | $30.26 | 42,452 |
2018-12-19 | $30.54 | $30.64 | $30.19 | $30.49 | $30.09 | 26,966 |
2018-12-18 | $30.72 | $30.79 | $30.67 | $30.69 | $30.02 | 391,806 |
2018-12-17 | $30.65 | $30.75 | $30.53 | $30.72 | $30.04 | 21,567 |
2018-12-14 | $30.50 | $30.64 | $30.50 | $30.57 | $29.90 | 170,390 |
2018-12-13 | $30.69 | $30.72 | $30.62 | $30.71 | $30.04 | 31,483 |
2018-12-12 | $30.65 | $30.76 | $30.65 | $30.74 | $30.06 | 27,853 |
2018-12-11 | $30.67 | $30.67 | $30.58 | $30.59 | $29.92 | 9,801 |
2018-12-10 | $30.79 | $30.79 | $30.61 | $30.62 | $29.95 | 12,971 |
2018-12-07 | $30.77 | $30.85 | $30.75 | $30.79 | $30.11 | 13,213 |
2018-12-06 | $30.75 | $30.84 | $30.74 | $30.75 | $30.07 | 20,569 |
2018-12-04 | $30.82 | $30.87 | $30.70 | $30.73 | $30.06 | 14,829 |
2018-12-03 | $30.71 | $30.76 | $30.68 | $30.68 | $30.01 | 67,169 |
2018-11-30 | $30.75 | $30.75 | $30.61 | $30.68 | $30.00 | 14,916 |
2018-11-29 | $30.70 | $30.81 | $30.68 | $30.74 | $30.06 | 91,139 |
2018-11-28 | $30.52 | $30.77 | $30.51 | $30.71 | $30.03 | 46,033 |
2018-11-27 | $30.56 | $30.56 | $30.49 | $30.54 | $29.86 | 45,787 |
2018-11-26 | $30.66 | $30.71 | $30.57 | $30.61 | $29.93 | 24,386 |
2018-11-23 | $30.70 | $30.70 | $30.65 | $30.66 | $29.98 | 4,448 |
2018-11-21 | $30.79 | $30.82 | $30.70 | $30.78 | $30.09 | 63,885 |
2018-11-20 | $30.81 | $30.81 | $30.63 | $30.73 | $30.05 | 59,931 |
2018-11-19 | $30.91 | $30.91 | $30.81 | $30.82 | $30.13 | 102,027 |
2018-11-16 | $30.79 | $30.88 | $30.78 | $30.83 | $30.14 | 462,043 |
2018-11-15 | $30.61 | $30.68 | $30.58 | $30.68 | $30.00 | 7,020 |
2018-11-14 | $30.57 | $30.65 | $30.52 | $30.62 | $29.94 | 59,723 |
2018-11-13 | $30.53 | $30.55 | $30.44 | $30.50 | $29.82 | 25,088 |
2018-11-12 | $30.48 | $30.52 | $30.41 | $30.49 | $29.81 | 9,061 |
2018-11-09 | $30.69 | $30.69 | $30.57 | $30.59 | $29.91 | 26,894 |
2018-11-08 | $30.85 | $30.86 | $30.67 | $30.72 | $30.04 | 29,971 |
2018-11-07 | $30.89 | $30.94 | $30.82 | $30.84 | $30.15 | 13,320 |
2018-11-06 | $30.78 | $30.84 | $30.77 | $30.78 | $30.09 | 14,344 |
2018-11-05 | $30.73 | $30.81 | $30.72 | $30.76 | $30.07 | 30,323 |
2018-11-02 | $30.73 | $30.86 | $30.68 | $30.71 | $30.03 | 15,277 |
2018-11-01 | $30.67 | $30.85 | $30.67 | $30.84 | $30.15 | 29,852 |
2018-10-31 | $30.59 | $30.62 | $30.52 | $30.62 | $29.93 | 24,272 |
2018-10-30 | $30.63 | $30.72 | $30.59 | $30.61 | $29.92 | 31,039 |
2018-10-29 | $30.70 | $30.77 | $30.65 | $30.67 | $29.98 | 171,890 |
2018-10-26 | $30.72 | $30.85 | $30.72 | $30.85 | $30.15 | 15,927 |
2018-10-25 | $30.72 | $30.75 | $30.68 | $30.75 | $30.06 | 17,491 |
2018-10-24 | $30.77 | $30.79 | $30.72 | $30.73 | $30.04 | 11,770 |
2018-10-23 | $30.84 | $30.91 | $30.84 | $30.86 | $30.16 | 9,708 |
2018-10-22 | $30.84 | $30.90 | $30.82 | $30.86 | $30.16 | 16,291 |
2018-10-19 | $30.87 | $30.96 | $30.87 | $30.94 | $30.24 | 12,637 |
2018-10-18 | $30.89 | $30.99 | $30.82 | $30.88 | $30.18 | 287,291 |
2018-10-17 | $31.09 | $31.11 | $30.94 | $31.00 | $30.30 | 15,329 |
2018-10-16 | $31.19 | $31.21 | $31.12 | $31.16 | $30.46 | 28,812 |
2018-10-15 | $31.14 | $31.15 | $31.08 | $31.13 | $30.43 | 13,927 |
2018-10-12 | $31.01 | $31.09 | $30.99 | $31.01 | $30.31 | 22,632 |
2018-10-11 | $31.04 | $31.13 | $31.01 | $31.11 | $30.41 | 438,440 |
2018-10-10 | $30.86 | $30.95 | $30.85 | $30.87 | $30.17 | 19,501 |
2018-10-09 | $30.75 | $30.91 | $30.74 | $30.91 | $30.21 | 35,099 |
2018-10-08 | $30.78 | $30.88 | $30.78 | $30.88 | $30.18 | 6,736 |
2018-10-05 | $30.87 | $30.90 | $30.79 | $30.85 | $30.15 | 17,876 |
2018-10-04 | $30.92 | $30.92 | $30.78 | $30.80 | $30.10 | 24,138 |
2018-10-03 | $30.99 | $31.01 | $30.81 | $30.82 | $30.12 | 38,568 |
2018-10-02 | $30.97 | $31.09 | $30.97 | $31.05 | $30.35 | 21,773 |
2018-10-01 | $31.14 | $31.15 | $31.06 | $31.12 | $30.42 | 15,563 |
2018-09-28 | $31.09 | $31.17 | $31.09 | $31.17 | $30.46 | 19,446 |
2018-09-27 | $31.25 | $31.29 | $31.19 | $31.22 | $30.50 | 25,603 |
2018-09-26 | $31.33 | $31.45 | $31.33 | $31.40 | $30.68 | 16,829 |
2018-09-25 | $31.44 | $31.44 | $31.35 | $31.40 | $30.68 | 18,257 |
2018-09-24 | $31.47 | $31.47 | $31.35 | $31.35 | $30.63 | 99,382 |
2018-09-21 | $31.28 | $31.41 | $31.28 | $31.38 | $30.66 | 514,213 |
2018-09-20 | $31.40 | $31.45 | $31.32 | $31.40 | $30.68 | 30,217 |
2018-09-19 | $31.31 | $31.31 | $31.24 | $31.30 | $30.58 | 57,373 |
2018-09-18 | $31.34 | $31.34 | $31.21 | $31.25 | $30.53 | 150,194 |
2018-09-17 | $31.25 | $31.35 | $31.24 | $31.25 | $30.53 | 13,770 |
2018-09-14 | $31.22 | $31.26 | $31.18 | $31.19 | $30.48 | 18,340 |
2018-09-13 | $31.35 | $31.38 | $31.23 | $31.30 | $30.58 | 27,138 |
2018-09-12 | $31.12 | $31.28 | $31.12 | $31.26 | $30.54 | 16,405 |
2018-09-11 | $31.04 | $31.13 | $31.03 | $31.08 | $30.37 | 16,374 |
2018-09-10 | $31.12 | $31.18 | $31.11 | $31.13 | $30.42 | 9,484 |
2018-09-07 | $31.15 | $31.15 | $31.02 | $31.09 | $30.38 | 22,831 |
2018-09-06 | $31.19 | $31.23 | $31.17 | $31.20 | $30.48 | 8,135 |
2018-09-05 | $31.11 | $31.17 | $31.09 | $31.13 | $30.42 | 13,027 |
2018-09-04 | $31.09 | $31.12 | $31.05 | $31.08 | $30.37 | 13,885 |
2018-08-31 | $31.24 | $31.26 | $31.17 | $31.23 | $30.50 | 36,451 |
2018-08-30 | $31.26 | $31.35 | $31.26 | $31.34 | $30.61 | 39,631 |
2018-08-29 | $31.29 | $31.36 | $31.29 | $31.36 | $30.63 | 60,489 |
2018-08-28 | $31.37 | $31.46 | $31.37 | $31.42 | $30.69 | 262,241 |
2018-08-27 | $31.28 | $31.40 | $31.28 | $31.30 | $30.57 | 9,351 |
2018-08-24 | $31.17 | $31.30 | $31.17 | $31.28 | $30.55 | 16,684 |
2018-08-23 | $31.17 | $31.19 | $31.04 | $31.06 | $30.34 | 22,986 |
2018-08-22 | $31.30 | $31.36 | $31.20 | $31.25 | $30.52 | 34,427 |
2018-08-21 | $31.09 | $31.28 | $31.09 | $31.20 | $30.48 | 184,930 |
2018-08-20 | $31.00 | $31.10 | $30.98 | $31.09 | $30.37 | 26,336 |
2018-08-17 | $30.93 | $31.04 | $30.93 | $31.02 | $30.30 | 17,627 |
2018-08-16 | $30.86 | $30.92 | $30.83 | $30.84 | $30.12 | 19,628 |
2018-08-15 | $30.76 | $30.84 | $30.76 | $30.83 | $30.11 | 14,955 |
2018-08-14 | $30.85 | $30.92 | $30.80 | $30.84 | $30.12 | 20,712 |
2018-08-13 | $30.89 | $30.95 | $30.87 | $30.88 | $30.16 | 11,628 |
2018-08-10 | $30.94 | $31.01 | $30.89 | $30.95 | $30.23 | 35,632 |
2018-08-09 | $31.26 | $31.26 | $31.15 | $31.17 | $30.45 | 33,178 |
2018-08-08 | $31.24 | $31.32 | $31.24 | $31.29 | $30.56 | 12,932 |
2018-08-07 | $31.27 | $31.31 | $31.22 | $31.23 | $30.50 | 34,494 |
2018-08-06 | $31.17 | $31.19 | $31.15 | $31.15 | $30.43 | 12,638 |
2018-08-03 | $31.14 | $31.25 | $31.14 | $31.19 | $30.47 | 35,856 |
2018-08-02 | $31.24 | $31.24 | $31.16 | $31.18 | $30.46 | 16,087 |
2018-08-01 | $31.27 | $31.37 | $31.27 | $31.36 | $30.63 | 9,955 |
2018-07-31 | $31.48 | $31.48 | $31.35 | $31.41 | $30.67 | 13,514 |
2018-07-30 | $31.43 | $31.49 | $31.41 | $31.46 | $30.72 | 17,162 |
2018-07-27 | $31.34 | $31.41 | $31.33 | $31.40 | $30.66 | 27,384 |
2018-07-26 | $31.35 | $31.38 | $31.29 | $31.31 | $30.57 | 18,367 |
2018-07-25 | $31.51 | $31.51 | $31.36 | $31.48 | $30.74 | 117,284 |
2018-07-24 | $31.37 | $31.41 | $31.31 | $31.33 | $30.59 | 11,150 |
2018-07-23 | $31.32 | $31.32 | $31.25 | $31.29 | $30.55 | 31,703 |
2018-07-20 | $31.30 | $31.39 | $31.30 | $31.36 | $30.62 | 28,405 |
2018-07-19 | $31.07 | $31.21 | $31.02 | $31.14 | $30.41 | 33,288 |
2018-07-18 | $31.13 | $31.21 | $31.12 | $31.15 | $30.42 | 24,681 |
2018-07-17 | $31.29 | $31.30 | $31.21 | $31.21 | $30.48 | 9,312 |
2018-07-16 | $31.27 | $31.36 | $31.27 | $31.33 | $30.59 | 40,668 |
2018-07-13 | $31.15 | $31.28 | $31.15 | $31.26 | $30.53 | 18,862 |
2018-07-12 | $31.30 | $31.30 | $31.24 | $31.25 | $30.52 | 19,185 |
2018-07-11 | $31.41 | $31.48 | $31.24 | $31.25 | $30.52 | 30,286 |
2018-07-10 | $31.42 | $31.49 | $31.41 | $31.48 | $30.74 | 34,908 |
2018-07-09 | $31.53 | $31.57 | $31.46 | $31.50 | $30.76 | 19,746 |
2018-07-06 | $31.51 | $31.53 | $31.47 | $31.51 | $30.77 | 61,092 |
2018-07-05 | $31.34 | $31.41 | $31.31 | $31.36 | $30.62 | 54,721 |
2018-07-03 | $31.24 | $31.38 | $31.23 | $31.28 | $30.54 | 532,068 |
2018-07-02 | $31.18 | $31.19 | $31.09 | $31.16 | $30.43 | 683,480 |
2018-06-29 | $31.23 | $31.37 | $31.23 | $31.29 | $30.55 | 979,057 |
2018-06-28 | $31.21 | $31.21 | $31.07 | $31.16 | $30.42 | 319,998 |
2018-06-27 | $31.36 | $31.36 | $31.08 | $31.10 | $30.36 | 100,761 |
2018-06-26 | $31.48 | $31.48 | $31.32 | $31.37 | $30.63 | 44,407 |
2018-06-25 | $31.47 | $31.57 | $31.41 | $31.47 | $30.73 | 18,432 |
2018-06-22 | $31.44 | $31.45 | $31.34 | $31.45 | $30.71 | 7,553 |
2018-06-21 | $31.26 | $31.39 | $31.21 | $31.31 | $30.57 | 44,096 |
2018-06-20 | $31.29 | $31.33 | $31.24 | $31.25 | $30.51 | 149,253 |
2018-06-19 | $31.31 | $31.33 | $31.20 | $31.28 | $30.54 | 188,128 |
2018-06-18 | $31.41 | $31.49 | $31.31 | $31.31 | $30.57 | 300,501 |
2018-06-15 | $31.51 | $31.51 | $31.37 | $31.44 | $30.70 | 70,322 |
2018-06-14 | $31.68 | $31.68 | $31.40 | $31.45 | $30.71 | 51,791 |
2018-06-13 | $31.74 | $31.82 | $31.66 | $31.78 | $31.03 | 62,413 |
2018-06-12 | $31.80 | $31.84 | $31.68 | $31.73 | $30.98 | 601,081 |
2018-06-11 | $31.73 | $31.89 | $31.73 | $31.82 | $31.07 | 513,168 |
2018-06-08 | $31.78 | $31.83 | $31.77 | $31.80 | $31.05 | 1,001,281 |
2018-06-07 | $31.86 | $31.96 | $31.75 | $31.82 | $31.07 | 266,748 |
2018-06-06 | $31.87 | $31.99 | $31.62 | $31.82 | $31.07 | 255,366 |
2018-06-05 | $31.66 | $31.79 | $31.55 | $31.74 | $30.99 | 17,908 |
2018-06-04 | $31.67 | $31.75 | $31.59 | $31.64 | $30.89 | 55,400 |
2018-06-01 | $31.57 | $31.71 | $31.49 | $31.55 | $30.80 | 216,452 |
2018-05-31 | $31.56 | $31.76 | $31.56 | $31.61 | $30.86 | 14,611 |
2018-05-30 | $31.55 | $31.64 | $31.52 | $31.57 | $30.82 | 37,270 |
2018-05-29 | $31.49 | $31.55 | $31.37 | $31.40 | $30.65 | 44,205 |
2018-05-25 | $31.58 | $31.84 | $31.55 | $31.70 | $30.95 | 16,171 |
2018-05-24 | $31.76 | $31.86 | $31.68 | $31.79 | $31.04 | 16,593 |
2018-05-23 | $31.63 | $31.75 | $31.58 | $31.71 | $30.96 | 36,684 |
2018-05-22 | $31.70 | $31.81 | $31.62 | $31.64 | $30.89 | 24,796 |
2018-05-21 | $31.67 | $31.76 | $31.60 | $31.76 | $31.01 | 14,240 |
2018-05-18 | $31.64 | $31.75 | $31.61 | $31.74 | $30.99 | 13,179 |
2018-05-17 | $31.75 | $31.81 | $31.67 | $31.68 | $30.93 | 27,649 |
2018-05-16 | $31.84 | $31.86 | $31.80 | $31.84 | $31.08 | 12,427 |
2018-05-15 | $31.88 | $31.96 | $31.67 | $31.79 | $31.04 | 30,875 |
2018-05-14 | $32.21 | $32.21 | $32.01 | $32.01 | $31.25 | 33,253 |
2018-05-11 | $32.06 | $32.21 | $31.99 | $32.08 | $31.32 | 11,355 |
2018-05-10 | $32.04 | $32.08 | $31.98 | $32.06 | $31.30 | 13,774 |
2018-05-09 | $31.99 | $32.00 | $31.86 | $31.92 | $31.16 | 14,311 |
2018-05-08 | $31.88 | $32.05 | $31.86 | $31.88 | $31.12 | 17,300 |
2018-05-07 | $32.15 | $32.15 | $31.97 | $32.02 | $31.26 | 28,040 |
2018-05-04 | $32.03 | $32.27 | $32.00 | $32.25 | $31.48 | 15,924 |
2018-05-03 | $32.18 | $32.20 | $32.02 | $32.19 | $31.43 | 66,963 |
2018-05-02 | $32.13 | $32.13 | $31.98 | $32.05 | $31.29 | 63,696 |
2018-05-01 | $32.32 | $32.32 | $32.07 | $32.08 | $31.32 | 254,719 |
2018-04-30 | $32.37 | $32.48 | $32.31 | $32.31 | $31.54 | 111,767 |
2018-04-27 | $32.42 | $32.50 | $32.36 | $32.44 | $31.67 | 10,288 |
2018-04-26 | $32.57 | $32.63 | $32.36 | $32.38 | $31.61 | 36,383 |
2018-04-25 | $32.53 | $32.58 | $32.47 | $32.52 | $31.74 | 20,875 |
2018-04-24 | $32.69 | $32.77 | $32.61 | $32.73 | $31.95 | 21,353 |
2018-04-23 | $32.78 | $32.81 | $32.59 | $32.66 | $31.88 | 39,961 |
2018-04-20 | $32.95 | $32.95 | $32.86 | $32.88 | $32.10 | 11,573 |
2018-04-19 | $33.16 | $33.18 | $32.98 | $33.02 | $32.23 | 45,296 |
2018-04-18 | $33.17 | $33.23 | $33.14 | $33.18 | $32.39 | 63,498 |
2018-04-17 | $33.15 | $33.29 | $33.12 | $33.21 | $32.42 | 45,638 |
2018-04-16 | $33.16 | $33.20 | $33.10 | $33.15 | $32.36 | 21,156 |
2018-04-13 | $33.18 | $33.18 | $32.99 | $33.07 | $32.28 | 9,855 |
2018-04-12 | $33.16 | $33.16 | $33.01 | $33.02 | $32.23 | 16,089 |
2018-04-11 | $33.17 | $33.30 | $33.13 | $33.20 | $32.41 | 13,842 |
2018-04-10 | $33.13 | $33.18 | $33.09 | $33.16 | $32.37 | 173,911 |
2018-04-09 | $33.03 | $33.21 | $32.99 | $33.18 | $32.39 | 89,619 |
2018-04-06 | $33.00 | $33.07 | $32.93 | $33.02 | $32.23 | 65,137 |
2018-04-05 | $32.98 | $33.11 | $32.90 | $32.91 | $32.13 | 38,827 |
2018-04-04 | $33.13 | $33.19 | $33.02 | $33.07 | $32.28 | 30,832 |
2018-04-03 | $33.07 | $33.16 | $32.97 | $33.14 | $32.35 | 154,937 |
2018-04-02 | $33.08 | $33.23 | $33.08 | $33.16 | $32.37 | 127,566 |
2018-03-29 | $33.11 | $33.20 | $33.04 | $33.08 | $32.29 | 14,021 |
2018-03-28 | $33.15 | $33.20 | $32.96 | $32.99 | $32.20 | 18,000 |
2018-03-27 | $33.21 | $33.36 | $33.21 | $33.25 | $32.45 | 32,496 |
2018-03-26 | $33.21 | $33.43 | $33.21 | $33.37 | $32.57 | 32,079 |
2018-03-23 | $33.23 | $33.30 | $33.19 | $33.28 | $32.48 | 48,052 |
2018-03-22 | $32.98 | $33.12 | $32.98 | $33.07 | $32.28 | 14,081 |
2018-03-21 | $33.02 | $33.21 | $32.97 | $33.19 | $32.40 | 110,548 |
2018-03-20 | $32.95 | $33.02 | $32.85 | $32.87 | $32.08 | 58,432 |
2018-03-19 | $32.94 | $33.13 | $32.93 | $33.11 | $32.32 | 65,317 |
2018-03-16 | $32.98 | $33.07 | $32.93 | $33.07 | $32.28 | 18,505 |
2018-03-15 | $33.06 | $33.17 | $32.94 | $32.99 | $32.20 | 30,589 |
2018-03-14 | $33.13 | $33.24 | $33.05 | $33.19 | $32.40 | 23,042 |
2018-03-13 | $33.11 | $33.20 | $33.02 | $33.16 | $32.37 | 63,682 |
2018-03-12 | $33.00 | $33.16 | $33.00 | $33.14 | $32.35 | 38,361 |
2018-03-09 | $33.00 | $33.12 | $32.95 | $33.00 | $32.21 | 20,371 |
2018-03-08 | $33.00 | $33.11 | $32.89 | $32.92 | $32.13 | 23,179 |
2018-03-07 | $33.13 | $33.23 | $33.02 | $33.18 | $32.39 | 13,195 |
2018-03-06 | $33.18 | $33.23 | $33.05 | $33.16 | $32.37 | 16,455 |
2018-03-05 | $33.08 | $33.15 | $32.89 | $33.07 | $32.28 | 97,572 |
2018-03-02 | $32.97 | $33.16 | $32.92 | $32.98 | $32.19 | 73,737 |
2018-03-01 | $32.71 | $32.99 | $32.70 | $32.89 | $32.10 | 41,788 |
2018-02-28 | $32.95 | $33.02 | $32.73 | $32.85 | $32.06 | 36,486 |
2018-02-27 | $33.05 | $33.07 | $32.89 | $32.89 | $32.10 | 22,511 |
2018-02-26 | $33.04 | $33.14 | $32.96 | $33.08 | $32.29 | 77,818 |
2018-02-23 | $32.99 | $33.14 | $32.97 | $33.04 | $32.25 | 15,430 |
2018-02-22 | $33.10 | $33.16 | $32.96 | $33.11 | $32.32 | 110,971 |
2018-02-21 | $33.20 | $33.20 | $32.90 | $32.95 | $32.16 | 34,974 |
2018-02-20 | $33.24 | $33.24 | $33.08 | $33.17 | $32.37 | 180,743 |
2018-02-16 | $33.33 | $33.41 | $33.19 | $33.33 | $32.53 | 20,083 |
2018-02-15 | $33.33 | $33.49 | $33.16 | $33.46 | $32.66 | 23,909 |
2018-02-14 | $32.90 | $33.37 | $32.90 | $33.37 | $32.57 | 21,839 |
2018-02-13 | $32.94 | $33.00 | $32.90 | $32.96 | $32.17 | 36,808 |
2018-02-12 | $32.94 | $32.94 | $32.70 | $32.83 | $32.04 | 99,236 |
2018-02-09 | $32.83 | $32.85 | $32.67 | $32.69 | $31.91 | 113,478 |
2018-02-08 | $32.93 | $32.95 | $32.70 | $32.81 | $32.02 | 102,157 |
2018-02-07 | $32.84 | $33.04 | $32.80 | $32.80 | $32.01 | 303,192 |
2018-02-06 | $32.90 | $33.12 | $32.83 | $33.01 | $32.22 | 27,816 |
2018-02-05 | $33.05 | $33.16 | $32.78 | $33.02 | $32.23 | 547,428 |
2018-02-02 | $33.08 | $33.21 | $33.00 | $33.03 | $32.24 | 25,793 |
2018-02-01 | $33.28 | $33.41 | $33.21 | $33.34 | $32.54 | 83,292 |
2018-01-31 | $33.19 | $33.35 | $33.09 | $33.22 | $32.42 | 34,574 |
2018-01-30 | $33.22 | $33.41 | $33.16 | $33.19 | $32.39 | 339,679 |
2018-01-29 | $33.14 | $33.29 | $33.07 | $33.14 | $32.34 | 42,060 |
2018-01-26 | $33.31 | $33.36 | $33.23 | $33.28 | $32.48 | 33,807 |
2018-01-25 | $33.41 | $33.42 | $33.12 | $33.12 | $32.32 | 19,832 |
2018-01-24 | $33.05 | $33.28 | $33.05 | $33.18 | $32.38 | 39,820 |
2018-01-23 | $32.93 | $32.94 | $32.81 | $32.85 | $32.06 | 28,643 |
2018-01-22 | $32.79 | $32.91 | $32.70 | $32.86 | $32.07 | 23,766 |
2018-01-19 | $32.70 | $32.87 | $32.67 | $32.67 | $31.88 | 58,137 |
2018-01-18 | $32.72 | $32.78 | $32.69 | $32.72 | $31.93 | 52,543 |
2018-01-17 | $32.65 | $32.82 | $32.64 | $32.69 | $31.90 | 49,589 |
2018-01-16 | $32.56 | $32.79 | $32.56 | $32.78 | $31.99 | 196,479 |
2018-01-12 | $32.51 | $32.63 | $32.45 | $32.63 | $31.85 | 20,018 |
2018-01-11 | $32.35 | $32.39 | $32.30 | $32.35 | $31.57 | 42,686 |
2018-01-10 | $32.26 | $32.29 | $32.15 | $32.25 | $31.47 | 190,202 |
2018-01-09 | $32.13 | $32.13 | $31.97 | $32.12 | $31.35 | 17,522 |
2018-01-08 | $32.19 | $32.19 | $32.10 | $32.14 | $31.37 | 423,408 |
2018-01-05 | $32.24 | $32.30 | $32.15 | $32.28 | $31.50 | 59,427 |
2018-01-04 | $32.28 | $32.30 | $32.24 | $32.29 | $31.51 | 5,526 |
2018-01-03 | $32.23 | $32.25 | $32.16 | $32.19 | $31.42 | 22,829 |
2018-01-02 | $32.19 | $32.30 | $32.16 | $32.27 | $31.49 | 17,854 |
2017-12-29 | $32.02 | $32.17 | $32.02 | $32.12 | $31.35 | 36,952 |
2017-12-28 | $32.04 | $32.04 | $31.95 | $32.00 | $31.23 | 19,820 |
2017-12-27 | $31.82 | $31.91 | $31.81 | $31.91 | $31.14 | 31,796 |
2017-12-26 | $31.81 | $31.85 | $31.78 | $31.84 | $31.07 | 14,040 |
2017-12-22 | $31.78 | $31.92 | $31.64 | $31.91 | $31.14 | 46,822 |
2017-12-21 | $31.79 | $31.83 | $31.70 | $31.83 | $31.06 | 7,986 |
2017-12-20 | $31.81 | $31.83 | $31.75 | $31.83 | $31.06 | 77,397 |
2017-12-19 | $31.80 | $31.81 | $31.71 | $31.80 | $31.04 | 19,564 |
2017-12-18 | $31.66 | $31.98 | $31.66 | $31.83 | $30.95 | 271,772 |
2017-12-15 | $31.96 | $31.96 | $31.82 | $31.85 | $30.97 | 17,417 |
2017-12-14 | $31.92 | $32.00 | $31.88 | $31.98 | $31.10 | 16,005 |
2017-12-13 | $31.87 | $32.00 | $31.82 | $31.98 | $31.10 | 15,456 |
2017-12-12 | $31.80 | $31.80 | $31.69 | $31.75 | $30.87 | 18,710 |
2017-12-11 | $31.82 | $31.85 | $31.78 | $31.80 | $30.92 | 9,528 |
2017-12-08 | $31.80 | $31.83 | $31.74 | $31.80 | $30.92 | 22,441 |
2017-12-07 | $31.80 | $31.90 | $31.80 | $31.84 | $30.96 | 9,442 |
2017-12-06 | $31.95 | $31.96 | $31.90 | $31.91 | $31.03 | 10,388 |
2017-12-05 | $31.92 | $32.01 | $31.92 | $32.00 | $31.12 | 8,149 |
2017-12-04 | $32.00 | $32.05 | $31.97 | $32.03 | $31.15 | 14,387 |
2017-12-01 | $32.19 | $32.22 | $32.00 | $32.11 | $31.23 | 14,680 |
2017-11-30 | $32.14 | $32.15 | $32.04 | $32.05 | $31.16 | 14,607 |
2017-11-29 | $32.06 | $32.10 | $32.04 | $32.07 | $31.18 | 16,493 |
2017-11-28 | $32.21 | $32.21 | $32.05 | $32.06 | $31.18 | 13,085 |
2017-11-27 | $32.20 | $32.25 | $32.12 | $32.18 | $31.29 | 66,675 |
2017-11-24 | $32.12 | $32.20 | $32.12 | $32.17 | $31.28 | 27,980 |
2017-11-22 | $31.82 | $32.07 | $31.82 | $32.06 | $31.17 | 4,394 |
2017-11-21 | $31.71 | $31.83 | $31.71 | $31.80 | $30.92 | 11,864 |
2017-11-20 | $31.84 | $31.92 | $31.77 | $31.79 | $30.91 | 26,498 |
2017-11-17 | $31.77 | $31.88 | $31.77 | $31.82 | $30.94 | 13,026 |
2017-11-16 | $31.79 | $31.79 | $31.71 | $31.75 | $30.87 | 16,177 |
2017-11-15 | $31.81 | $31.81 | $31.73 | $31.77 | $30.89 | 44,015 |
2017-11-14 | $31.69 | $31.73 | $31.63 | $31.71 | $30.83 | 14,973 |
2017-11-13 | $31.50 | $31.53 | $31.48 | $31.52 | $30.65 | 7,167 |
2017-11-10 | $31.63 | $31.64 | $31.52 | $31.59 | $30.72 | 9,089 |
2017-11-09 | $31.57 | $31.67 | $31.46 | $31.51 | $30.64 | 11,762 |
2017-11-08 | $31.54 | $31.58 | $31.42 | $31.47 | $30.60 | 12,569 |
2017-11-07 | $31.48 | $31.53 | $31.33 | $31.53 | $30.66 | 11,916 |
2017-11-06 | $31.50 | $31.61 | $31.43 | $31.49 | $30.62 | 11,187 |
2017-11-03 | $31.37 | $31.55 | $31.36 | $31.38 | $30.51 | 15,681 |
2017-11-02 | $31.44 | $31.58 | $31.42 | $31.57 | $30.70 | 18,606 |
2017-11-01 | $31.56 | $31.63 | $31.35 | $31.41 | $30.54 | 133,628 |
2017-10-31 | $31.49 | $31.67 | $31.49 | $31.67 | $30.79 | 4,610 |
2017-10-30 | $31.52 | $31.66 | $31.46 | $31.66 | $30.78 | 16,176 |
2017-10-27 | $31.42 | $31.52 | $31.38 | $31.49 | $30.61 | 13,441 |
2017-10-26 | $31.51 | $31.66 | $31.47 | $31.52 | $30.64 | 12,182 |
2017-10-25 | $31.68 | $31.85 | $31.68 | $31.75 | $30.87 | 18,155 |
2017-10-24 | $31.72 | $31.78 | $31.64 | $31.71 | $30.83 | 41,041 |
2017-10-23 | $31.78 | $31.78 | $31.70 | $31.76 | $30.88 | 17,949 |
2017-10-20 | $31.92 | $31.92 | $31.70 | $31.76 | $30.88 | 15,938 |
2017-10-19 | $32.04 | $32.04 | $31.88 | $31.94 | $31.05 | 30,909 |
2017-10-18 | $31.95 | $31.96 | $31.84 | $31.88 | $30.99 | 26,889 |
2017-10-17 | $31.96 | $31.96 | $31.83 | $31.92 | $31.03 | 37,196 |
2017-10-16 | $31.92 | $32.06 | $31.91 | $32.03 | $31.14 | 13,464 |
2017-10-13 | $32.20 | $32.20 | $31.99 | $32.11 | $31.22 | 25,467 |
2017-10-12 | $31.90 | $32.06 | $31.88 | $32.01 | $31.12 | 5,803 |
2017-10-11 | $32.01 | $32.01 | $31.95 | $31.96 | $31.07 | 19,601 |
2017-10-10 | $31.79 | $31.97 | $31.79 | $31.96 | $31.07 | 38,954 |
2017-10-09 | $31.60 | $31.74 | $31.60 | $31.64 | $30.76 | 4,375 |
2017-10-06 | $31.58 | $31.72 | $31.53 | $31.70 | $30.82 | 13,694 |
2017-10-05 | $31.84 | $31.84 | $31.61 | $31.63 | $30.75 | 52,143 |
2017-10-04 | $31.94 | $31.95 | $31.83 | $31.94 | $31.05 | 17,042 |
2017-10-03 | $31.78 | $31.88 | $31.77 | $31.87 | $30.98 | 30,906 |
2017-10-02 | $31.78 | $31.85 | $31.63 | $31.75 | $30.87 | 156,517 |
2017-09-29 | $31.89 | $31.99 | $31.87 | $31.98 | $31.09 | 16,227 |
2017-09-28 | $31.87 | $32.04 | $31.85 | $32.04 | $31.15 | 7,627 |
2017-09-27 | $31.84 | $31.94 | $31.79 | $31.92 | $31.03 | 44,853 |
2017-09-26 | $32.17 | $32.17 | $31.92 | $32.01 | $31.12 | 111,926 |
2017-09-25 | $32.26 | $32.29 | $32.07 | $32.29 | $31.39 | 299,253 |
2017-09-22 | $32.24 | $32.34 | $32.24 | $32.26 | $31.36 | 18,205 |
2017-09-21 | $32.09 | $32.30 | $32.09 | $32.24 | $31.34 | 19,731 |
2017-09-20 | $32.46 | $32.46 | $32.16 | $32.16 | $31.26 | 5,367 |
2017-09-19 | $32.23 | $32.46 | $32.23 | $32.43 | $31.53 | 18,237 |
2017-09-18 | $32.45 | $32.46 | $32.27 | $32.34 | $31.44 | 14,703 |
2017-09-15 | $32.40 | $32.48 | $32.30 | $32.44 | $31.53 | 5,305 |
2017-09-14 | $32.23 | $32.43 | $32.23 | $32.38 | $31.48 | 7,499 |
2017-09-13 | $32.44 | $32.47 | $32.26 | $32.34 | $31.44 | 21,157 |
2017-09-12 | $32.54 | $32.55 | $32.38 | $32.44 | $31.53 | 14,780 |
2017-09-11 | $32.65 | $32.65 | $32.48 | $32.51 | $31.60 | 24,090 |
2017-09-08 | $32.72 | $32.85 | $32.62 | $32.67 | $31.75 | 70,957 |
2017-09-07 | $32.59 | $32.66 | $32.46 | $32.66 | $31.75 | 7,886 |
2017-09-06 | $32.46 | $32.49 | $32.29 | $32.42 | $31.52 | 35,765 |
2017-09-05 | $32.44 | $32.48 | $32.36 | $32.36 | $31.46 | 11,673 |
2017-09-01 | $32.28 | $32.35 | $32.15 | $32.26 | $31.36 | 21,245 |
2017-08-31 | $32.18 | $32.33 | $32.07 | $32.33 | $31.42 | 19,157 |
2017-08-30 | $32.36 | $32.36 | $32.12 | $32.25 | $31.34 | 10,659 |
2017-08-29 | $32.51 | $32.53 | $32.28 | $32.38 | $31.47 | 22,332 |
2017-08-28 | $32.38 | $32.49 | $32.38 | $32.46 | $31.55 | 22,301 |
2017-08-25 | $32.17 | $32.34 | $32.17 | $32.26 | $31.36 | 5,012 |
2017-08-24 | $32.14 | $32.22 | $32.06 | $32.15 | $31.25 | 27,247 |
2017-08-23 | $32.00 | $32.24 | $32.00 | $32.22 | $31.31 | 23,253 |
2017-08-22 | $32.02 | $32.09 | $32.02 | $32.07 | $31.17 | 6,901 |
2017-08-21 | $32.16 | $32.25 | $32.07 | $32.23 | $31.33 | 19,972 |
2017-08-18 | $32.13 | $32.13 | $31.90 | $32.08 | $31.18 | 4,598 |
2017-08-17 | $32.04 | $32.07 | $31.91 | $32.03 | $31.13 | 11,019 |
2017-08-16 | $31.93 | $32.09 | $31.85 | $32.04 | $31.14 | 5,712 |
2017-08-15 | $31.91 | $31.95 | $31.78 | $31.84 | $30.95 | 13,390 |
2017-08-14 | $32.06 | $32.11 | $31.91 | $31.97 | $31.07 | 26,971 |
2017-08-11 | $31.99 | $32.25 | $31.99 | $32.23 | $31.33 | 33,200 |
2017-08-10 | $32.01 | $32.13 | $31.96 | $32.11 | $31.21 | 17,023 |
2017-08-09 | $31.94 | $32.10 | $31.91 | $32.08 | $31.18 | 116,754 |
2017-08-08 | $32.02 | $32.05 | $31.89 | $31.99 | $31.09 | 15,417 |
2017-08-07 | $32.05 | $32.11 | $31.99 | $32.05 | $31.15 | 9,249 |
2017-08-04 | $32.12 | $32.15 | $31.93 | $32.10 | $31.20 | 7,610 |
2017-08-03 | $32.24 | $32.34 | $32.20 | $32.34 | $31.43 | 8,537 |
2017-08-02 | $32.25 | $32.29 | $32.16 | $32.17 | $31.27 | 12,419 |
2017-08-01 | $32.01 | $32.22 | $32.01 | $32.11 | $31.21 | 9,546 |
2017-07-31 | $31.95 | $32.29 | $31.95 | $32.29 | $31.39 | 12,482 |
2017-07-28 | $32.03 | $32.17 | $32.02 | $32.17 | $31.27 | 24,555 |
2017-07-27 | $31.84 | $32.05 | $31.80 | $31.80 | $30.91 | 28,759 |
2017-07-26 | $31.81 | $32.09 | $31.48 | $32.04 | $31.14 | 16,743 |
2017-07-25 | $31.86 | $31.97 | $31.69 | $31.82 | $30.93 | 13,832 |
2017-07-24 | $31.89 | $31.94 | $31.74 | $31.89 | $31.00 | 22,679 |
2017-07-21 | $31.90 | $31.92 | $31.80 | $31.86 | $30.97 | 5,832 |
2017-07-20 | $31.70 | $31.94 | $31.60 | $31.76 | $30.87 | 51,571 |
2017-07-19 | $31.78 | $31.78 | $31.59 | $31.71 | $30.82 | 11,090 |
2017-07-18 | $31.82 | $31.82 | $31.56 | $31.63 | $30.74 | 37,711 |
2017-07-17 | $31.46 | $31.58 | $31.42 | $31.51 | $30.63 | 20,153 |
2017-07-14 | $31.48 | $31.58 | $31.40 | $31.45 | $30.57 | 14,674 |
2017-07-13 | $31.34 | $31.37 | $31.18 | $31.37 | $30.49 | 15,007 |
2017-07-12 | $31.31 | $31.33 | $31.15 | $31.22 | $30.35 | 93,084 |
2017-07-11 | $31.12 | $31.33 | $31.11 | $31.22 | $30.35 | 20,047 |
2017-07-10 | $31.06 | $31.19 | $30.98 | $31.15 | $30.28 | 49,556 |
2017-07-07 | $31.19 | $31.25 | $31.06 | $31.20 | $30.33 | 8,029 |
2017-07-06 | $31.16 | $31.29 | $31.16 | $31.21 | $30.34 | 18,053 |
2017-07-05 | $31.06 | $31.21 | $30.94 | $31.17 | $30.30 | 38,772 |
2017-07-03 | $31.19 | $31.23 | $31.00 | $31.20 | $30.33 | 30,652 |
2017-06-30 | $31.33 | $31.40 | $31.21 | $31.36 | $30.48 | 3,182 |
2017-06-29 | $31.20 | $31.44 | $31.20 | $31.40 | $30.52 | 28,961 |
2017-06-28 | $31.19 | $31.34 | $31.12 | $31.12 | $30.25 | 28,039 |
2017-06-27 | $31.24 | $31.26 | $31.11 | $31.23 | $30.35 | 27,050 |
2017-06-26 | $31.09 | $31.12 | $30.87 | $31.04 | $30.17 | 7,846 |
2017-06-23 | $31.11 | $31.15 | $30.94 | $31.07 | $30.20 | 13,825 |
2017-06-22 | $31.04 | $31.04 | $30.90 | $30.97 | $30.10 | 54,354 |
2017-06-21 | $30.91 | $31.07 | $30.85 | $30.97 | $30.10 | 21,288 |
2017-06-20 | $30.87 | $30.96 | $30.78 | $30.96 | $30.09 | 38,948 |
2017-06-19 | $31.06 | $31.09 | $30.88 | $31.00 | $30.13 | 16,788 |
2017-06-16 | $31.08 | $31.21 | $30.98 | $31.09 | $30.21 | 3,212 |
2017-06-15 | $31.15 | $31.15 | $30.95 | $31.05 | $30.18 | 29,997 |
2017-06-14 | $31.27 | $31.41 | $31.15 | $31.25 | $30.37 | 14,072 |
2017-06-13 | $31.17 | $31.30 | $31.06 | $31.11 | $30.24 | 25,609 |
2017-06-12 | $31.16 | $31.19 | $31.04 | $31.19 | $30.32 | 8,291 |
2017-06-09 | $31.14 | $31.21 | $31.02 | $31.15 | $30.28 | 19,346 |
2017-06-08 | $31.26 | $31.29 | $31.09 | $31.20 | $30.33 | 17,216 |
2017-06-07 | $31.25 | $31.33 | $31.15 | $31.23 | $30.35 | 15,429 |
2017-06-06 | $31.31 | $31.42 | $31.23 | $31.30 | $30.42 | 14,274 |
2017-06-05 | $31.19 | $31.27 | $31.07 | $31.15 | $30.28 | 23,252 |
2017-06-02 | $31.24 | $31.24 | $31.04 | $31.10 | $30.22 | 12,597 |
2017-06-01 | $30.90 | $31.09 | $30.87 | $30.92 | $30.05 | 13,011 |
2017-05-31 | $31.33 | $31.33 | $31.02 | $31.02 | $30.15 | 96,009 |
2017-05-30 | $31.04 | $31.12 | $30.97 | $30.99 | $30.12 | 17,565 |
2017-05-26 | $31.05 | $31.08 | $30.94 | $31.07 | $30.20 | 43,271 |
2017-05-25 | $31.03 | $31.12 | $30.95 | $31.02 | $30.15 | 8,853 |
2017-05-24 | $31.17 | $31.17 | $30.91 | $31.06 | $30.19 | 12,713 |
2017-05-23 | $31.12 | $31.16 | $30.86 | $30.93 | $30.06 | 16,616 |
2017-05-22 | $31.15 | $31.17 | $31.01 | $31.01 | $30.14 | 33,364 |
2017-05-19 | $30.99 | $31.10 | $30.96 | $31.09 | $30.22 | 6,206 |
2017-05-18 | $30.87 | $30.99 | $30.76 | $30.83 | $29.97 | 11,992 |
2017-05-17 | $30.88 | $31.01 | $30.84 | $30.98 | $30.11 | 12,336 |
2017-05-16 | $30.60 | $30.80 | $30.60 | $30.73 | $29.87 | 11,262 |
2017-05-15 | $30.63 | $30.63 | $30.49 | $30.53 | $29.67 | 14,542 |
2017-05-12 | $30.46 | $30.49 | $30.35 | $30.39 | $29.54 | 13,361 |
2017-05-11 | $30.30 | $30.38 | $30.27 | $30.31 | $29.46 | 21,009 |
2017-05-10 | $30.39 | $30.39 | $30.21 | $30.28 | $29.43 | 21,756 |
2017-05-09 | $30.28 | $30.33 | $30.15 | $30.28 | $29.43 | 16,702 |
2017-05-08 | $30.65 | $30.65 | $30.40 | $30.44 | $29.59 | 34,911 |
2017-05-05 | $30.61 | $30.65 | $30.54 | $30.65 | $29.79 | 23,725 |
2017-05-04 | $30.40 | $30.62 | $30.40 | $30.56 | $29.70 | 26,051 |
2017-05-03 | $30.62 | $30.69 | $30.38 | $30.51 | $29.66 | 78,321 |
2017-05-02 | $30.57 | $30.66 | $30.48 | $30.58 | $29.72 | 23,287 |
2017-05-01 | $30.61 | $30.61 | $30.50 | $30.50 | $29.64 | 19,631 |
2017-04-28 | $30.59 | $30.59 | $30.45 | $30.57 | $29.71 | 4,264 |
2017-04-27 | $30.51 | $30.58 | $30.44 | $30.51 | $29.65 | 25,524 |
2017-04-26 | $30.51 | $30.61 | $30.44 | $30.52 | $29.67 | 21,446 |
2017-04-25 | $30.56 | $30.67 | $30.55 | $30.63 | $29.77 | 20,850 |
2017-04-24 | $30.59 | $30.65 | $30.57 | $30.65 | $29.79 | 5,402 |
2017-04-21 | $30.42 | $30.46 | $30.37 | $30.42 | $29.57 | 8,706 |
2017-04-20 | $30.44 | $30.54 | $30.38 | $30.50 | $29.64 | 12,257 |
2017-04-19 | $30.56 | $30.57 | $30.39 | $30.45 | $29.60 | 11,055 |
2017-04-18 | $30.47 | $30.61 | $30.46 | $30.59 | $29.73 | 20,491 |
2017-04-17 | $30.32 | $30.46 | $30.32 | $30.33 | $29.48 | 21,073 |
2017-04-13 | $30.41 | $30.41 | $30.24 | $30.32 | $29.47 | 27,327 |
2017-04-12 | $30.24 | $30.37 | $30.19 | $30.34 | $29.49 | 17,397 |
2017-04-11 | $30.17 | $30.27 | $30.14 | $30.26 | $29.41 | 11,420 |
2017-04-10 | $30.12 | $30.21 | $30.07 | $30.13 | $29.29 | 40,643 |
2017-04-07 | $30.13 | $30.23 | $29.96 | $30.04 | $29.20 | 31,077 |
2017-04-06 | $30.31 | $30.31 | $30.17 | $30.26 | $29.41 | 19,287 |
2017-04-05 | $30.25 | $30.37 | $30.21 | $30.32 | $29.47 | 28,180 |
2017-04-04 | $30.30 | $30.31 | $30.16 | $30.29 | $29.44 | 8,906 |
2017-04-03 | $30.28 | $30.48 | $30.24 | $30.30 | $29.45 | 121,991 |
2017-03-31 | $30.10 | $30.35 | $29.85 | $30.32 | $29.47 | 21,041 |
2017-03-30 | $30.50 | $30.50 | $30.25 | $30.26 | $29.41 | 15,932 |
2017-03-29 | $30.43 | $30.51 | $30.39 | $30.51 | $29.65 | 24,612 |
2017-03-28 | $30.63 | $30.64 | $30.35 | $30.47 | $29.62 | 47,251 |
2017-03-27 | $30.69 | $30.69 | $30.51 | $30.55 | $29.69 | 19,272 |
2017-03-24 | $30.43 | $30.52 | $30.38 | $30.44 | $29.59 | 7,523 |
2017-03-23 | $30.47 | $30.49 | $30.39 | $30.46 | $29.61 | 25,799 |
2017-03-22 | $30.44 | $30.50 | $30.40 | $30.47 | $29.61 | 15,642 |
2017-03-21 | $30.29 | $30.42 | $30.29 | $30.34 | $29.49 | 30,000 |
2017-03-20 | $30.22 | $30.29 | $30.19 | $30.23 | $29.38 | 28,213 |
2017-03-17 | $30.22 | $30.28 | $30.18 | $30.27 | $29.42 | 18,091 |
2017-03-16 | $30.21 | $30.23 | $30.09 | $30.22 | $29.37 | 39,734 |
2017-03-15 | $29.76 | $30.16 | $29.76 | $30.05 | $29.21 | 41,162 |
2017-03-14 | $29.84 | $29.86 | $29.69 | $29.69 | $28.86 | 53,696 |
2017-03-13 | $29.80 | $29.88 | $29.75 | $29.87 | $29.03 | 20,665 |
2017-03-10 | $29.70 | $29.90 | $29.70 | $29.88 | $29.04 | 14,472 |
2017-03-09 | $29.70 | $29.76 | $29.62 | $29.73 | $28.90 | 63,563 |
2017-03-08 | $29.76 | $29.76 | $29.67 | $29.71 | $28.87 | 105,448 |
2017-03-07 | $29.77 | $29.94 | $29.75 | $29.86 | $29.02 | 82,297 |
2017-03-06 | $29.93 | $29.93 | $29.80 | $29.85 | $29.01 | 62,881 |
2017-03-03 | $29.81 | $29.95 | $29.67 | $29.93 | $29.09 | 48,004 |
2017-03-02 | $29.74 | $29.74 | $29.58 | $29.68 | $28.85 | 34,870 |
2017-03-01 | $29.81 | $29.93 | $29.72 | $29.85 | $29.01 | 13,483 |
2017-02-28 | $30.08 | $30.13 | $30.01 | $30.02 | $29.18 | 15,696 |
2017-02-27 | $30.05 | $30.26 | $30.01 | $30.03 | $29.19 | 18,778 |
2017-02-24 | $30.05 | $30.09 | $29.95 | $30.01 | $29.17 | 17,248 |
2017-02-23 | $30.06 | $30.07 | $30.00 | $30.03 | $29.19 | 48,621 |
2017-02-22 | $29.88 | $30.00 | $29.84 | $29.98 | $29.14 | 11,622 |
2017-02-21 | $29.90 | $30.02 | $29.76 | $29.85 | $29.01 | 10,406 |
2017-02-17 | $29.94 | $30.03 | $29.93 | $29.93 | $29.09 | 56,015 |
2017-02-16 | $30.10 | $30.10 | $30.00 | $30.04 | $29.20 | 14,921 |
2017-02-15 | $29.73 | $29.95 | $29.71 | $29.89 | $29.05 | 8,371 |
2017-02-14 | $29.95 | $29.95 | $29.79 | $29.88 | $29.04 | 14,598 |
2017-02-13 | $29.88 | $29.95 | $29.86 | $29.93 | $29.09 | 11,004 |
2017-02-10 | $29.93 | $30.04 | $29.90 | $30.01 | $29.17 | 9,535 |
2017-02-09 | $30.15 | $30.15 | $29.97 | $29.99 | $29.15 | 42,305 |
2017-02-08 | $30.11 | $30.27 | $29.99 | $30.14 | $29.30 | 38,302 |
2017-02-07 | $30.08 | $30.13 | $29.98 | $30.12 | $29.28 | 4,472 |
2017-02-06 | $30.28 | $30.28 | $30.15 | $30.21 | $29.36 | 23,683 |
2017-02-03 | $30.18 | $30.30 | $30.15 | $30.24 | $29.39 | 13,112 |
2017-02-02 | $30.19 | $30.29 | $30.15 | $30.17 | $29.32 | 55,015 |
2017-02-01 | $30.02 | $30.17 | $30.00 | $30.12 | $29.28 | 84,322 |
2017-01-31 | $30.20 | $30.21 | $30.08 | $30.18 | $29.33 | 18,485 |
2017-01-30 | $29.73 | $29.97 | $29.65 | $29.97 | $29.13 | 18,355 |
2017-01-27 | $29.75 | $29.95 | $29.75 | $29.84 | $29.00 | 22,817 |
2017-01-26 | $29.79 | $30.08 | $29.79 | $29.87 | $29.03 | 67,574 |
2017-01-25 | $29.93 | $30.05 | $29.87 | $30.03 | $29.18 | 28,625 |
2017-01-24 | $29.90 | $29.98 | $29.89 | $29.90 | $29.06 | 18,502 |
2017-01-23 | $29.84 | $30.02 | $29.77 | $29.92 | $29.08 | 7,673 |
2017-01-20 | $29.58 | $29.85 | $29.58 | $29.64 | $28.81 | 88,123 |
2017-01-19 | $29.62 | $29.72 | $29.54 | $29.70 | $28.87 | 14,507 |
2017-01-18 | $29.89 | $29.90 | $29.59 | $29.59 | $28.76 | 9,458 |
2017-01-17 | $29.82 | $30.02 | $29.75 | $29.88 | $29.04 | 21,791 |
2017-01-13 | $29.75 | $29.75 | $29.53 | $29.69 | $28.86 | 23,155 |
2017-01-12 | $29.59 | $29.76 | $29.59 | $29.65 | $28.82 | 44,520 |
2017-01-11 | $29.37 | $29.68 | $29.13 | $29.53 | $28.70 | 78,640 |
2017-01-10 | $29.39 | $29.49 | $29.31 | $29.44 | $28.61 | 17,890 |
2017-01-09 | $29.41 | $29.49 | $29.31 | $29.45 | $28.62 | 35,254 |
2017-01-06 | $29.43 | $29.43 | $29.28 | $29.33 | $28.51 | 38,030 |
2017-01-05 | $29.43 | $29.57 | $29.40 | $29.50 | $28.68 | 14,721 |
2017-01-04 | $29.12 | $29.22 | $29.11 | $29.20 | $28.38 | 17,094 |
2017-01-03 | $29.14 | $29.19 | $28.93 | $29.10 | $28.29 | 16,552 |
2016-12-30 | $29.30 | $29.39 | $29.23 | $29.27 | $28.45 | 35,427 |
2016-12-29 | $29.14 | $29.31 | $29.14 | $29.21 | $28.39 | 322,805 |
2016-12-28 | $29.06 | $29.21 | $28.97 | $29.06 | $28.25 | 542,359 |
2016-12-27 | $29.12 | $29.24 | $29.12 | $29.24 | $28.38 | 22,373 |
2016-12-23 | $29.22 | $29.39 | $29.07 | $29.23 | $28.37 | 23,401 |
2016-12-22 | $29.26 | $29.26 | $29.13 | $29.20 | $28.34 | 38,033 |
2016-12-21 | $29.13 | $29.24 | $29.13 | $29.24 | $28.38 | 14,655 |
2016-12-20 | $29.16 | $29.22 | $28.96 | $29.18 | $28.32 | 108,667 |
2016-12-19 | $29.38 | $29.38 | $29.12 | $29.22 | $28.36 | 83,142 |
2016-12-16 | $29.20 | $29.33 | $29.15 | $29.16 | $28.31 | 27,128 |
2016-12-15 | $29.45 | $29.45 | $29.06 | $29.31 | $28.45 | 62,839 |
2016-12-14 | $29.88 | $30.16 | $29.27 | $29.45 | $28.59 | 35,473 |
2016-12-13 | $29.81 | $29.81 | $29.71 | $29.71 | $28.84 | 42,489 |
2016-12-12 | $29.69 | $29.81 | $29.65 | $29.75 | $28.88 | 41,069 |
2016-12-09 | $29.96 | $29.96 | $29.53 | $29.64 | $28.77 | 41,712 |
2016-12-08 | $29.80 | $29.85 | $29.69 | $29.76 | $28.89 | 15,525 |
2016-12-07 | $29.98 | $30.15 | $29.93 | $30.04 | $29.16 | 16,436 |
2016-12-06 | $30.01 | $30.01 | $29.80 | $29.88 | $29.00 | 22,552 |
2016-12-05 | $29.90 | $30.04 | $29.84 | $30.02 | $29.14 | 12,899 |
2016-12-02 | $30.00 | $30.00 | $29.68 | $29.88 | $29.00 | 37,841 |
2016-12-01 | $29.73 | $29.80 | $29.66 | $29.72 | $28.84 | 39,820 |
2016-11-30 | $29.65 | $29.80 | $29.47 | $29.67 | $28.80 | 135,815 |
2016-11-29 | $29.75 | $29.92 | $29.75 | $29.92 | $29.04 | 73,184 |
2016-11-28 | $29.66 | $29.82 | $29.66 | $29.78 | $28.91 | 22,477 |
2016-11-25 | $29.68 | $29.74 | $29.56 | $29.62 | $28.75 | 3,118 |
2016-11-23 | $29.64 | $29.75 | $29.49 | $29.61 | $28.74 | 17,680 |
2016-11-22 | $29.63 | $29.98 | $29.63 | $29.98 | $29.10 | 15,117 |
2016-11-21 | $29.83 | $29.93 | $29.67 | $29.82 | $28.95 | 31,738 |
2016-11-18 | $30.14 | $30.14 | $29.67 | $29.83 | $28.95 | 16,288 |
2016-11-17 | $29.90 | $30.08 | $29.88 | $30.03 | $29.15 | 12,819 |
2016-11-16 | $30.12 | $30.24 | $29.93 | $30.09 | $29.21 | 13,813 |
2016-11-15 | $30.09 | $30.33 | $29.89 | $30.09 | $29.20 | 7,742 |
2016-11-14 | $30.31 | $30.31 | $29.78 | $30.26 | $29.37 | 18,692 |
2016-11-11 | $30.61 | $31.69 | $30.09 | $30.58 | $29.68 | 15,535 |
2016-11-10 | $30.91 | $31.23 | $30.31 | $30.51 | $29.62 | 20,403 |
2016-11-09 | $31.10 | $31.10 | $30.70 | $30.77 | $29.87 | 29,787 |
2016-11-08 | $31.13 | $31.28 | $31.10 | $31.10 | $30.19 | 6,445 |
2016-11-07 | $31.23 | $31.25 | $31.13 | $31.13 | $30.22 | 127,671 |
2016-11-04 | $31.31 | $31.42 | $31.31 | $31.39 | $30.47 | 58,214 |
2016-11-03 | $31.30 | $31.40 | $31.16 | $31.38 | $30.46 | 11,541 |
2016-11-02 | $31.30 | $31.84 | $31.20 | $31.27 | $30.35 | 11,816 |
2016-11-01 | $30.95 | $31.21 | $30.95 | $31.14 | $30.23 | 11,484 |
2016-10-31 | $30.85 | $31.04 | $30.85 | $31.02 | $30.11 | 164,778 |
2016-10-28 | $30.88 | $31.00 | $30.84 | $30.93 | $30.02 | 22,415 |
2016-10-27 | $30.95 | $30.95 | $30.83 | $30.91 | $30.00 | 12,624 |
2016-10-26 | $30.92 | $31.00 | $30.90 | $30.99 | $30.08 | 3,934 |
2016-10-25 | $30.89 | $31.04 | $30.89 | $31.01 | $30.10 | 8,259 |
2016-10-24 | $30.96 | $30.98 | $30.88 | $30.88 | $29.97 | 22,902 |
2016-10-21 | $30.84 | $31.02 | $30.84 | $30.92 | $30.01 | 22,058 |
2016-10-20 | $31.10 | $31.15 | $31.05 | $31.10 | $30.19 | 25,002 |
2016-10-19 | $31.21 | $31.22 | $31.14 | $31.19 | $30.28 | 8,264 |
2016-10-18 | $31.12 | $31.21 | $31.09 | $31.21 | $30.29 | 5,952 |
2016-10-17 | $31.15 | $31.20 | $31.01 | $31.17 | $30.25 | 10,099 |
2016-10-14 | $31.05 | $31.19 | $31.01 | $31.01 | $30.10 | 11,388 |
2016-10-13 | $31.19 | $31.30 | $31.14 | $31.28 | $30.36 | 10,225 |
2016-10-12 | $31.19 | $31.24 | $31.12 | $31.14 | $30.22 | 8,250 |
2016-10-11 | $31.09 | $31.24 | $31.05 | $31.09 | $30.18 | 6,329 |
2016-10-10 | $31.39 | $31.39 | $31.22 | $31.30 | $30.39 | 3,184 |
2016-10-07 | $31.47 | $31.47 | $31.37 | $31.41 | $30.49 | 1,797 |
2016-10-06 | $31.39 | $31.41 | $31.27 | $31.31 | $30.39 | 21,623 |
2016-10-05 | $31.57 | $31.60 | $31.54 | $31.60 | $30.67 | 2,644 |
2016-10-04 | $31.60 | $31.64 | $31.57 | $31.60 | $30.67 | 4,648 |
2016-10-03 | $31.84 | $31.87 | $31.69 | $31.79 | $30.86 | 98,295 |
2016-09-30 | $31.88 | $31.88 | $31.81 | $31.81 | $30.88 | 5,506 |
2016-09-29 | $31.77 | $31.81 | $31.74 | $31.81 | $30.88 | 3,651 |
2016-09-28 | $31.83 | $31.92 | $31.78 | $31.89 | $30.96 | 8,722 |
2016-09-27 | $31.90 | $31.93 | $31.82 | $31.88 | $30.95 | 5,183 |
2016-09-26 | $31.82 | $31.93 | $31.82 | $31.82 | $30.89 | 46,420 |
2016-09-23 | $31.75 | $31.86 | $31.75 | $31.75 | $30.82 | 6,262 |
2016-09-22 | $31.83 | $31.87 | $31.77 | $31.86 | $30.93 | 5,828 |
2016-09-21 | $31.59 | $31.89 | $31.57 | $31.89 | $30.96 | 6,306 |
2016-09-20 | $31.65 | $31.69 | $31.50 | $31.54 | $30.61 | 10,702 |
2016-09-19 | $31.58 | $31.64 | $31.51 | $31.51 | $30.59 | 11,887 |
2016-09-16 | $31.65 | $31.65 | $31.42 | $31.42 | $30.50 | 5,941 |
2016-09-15 | $31.67 | $31.77 | $31.58 | $31.65 | $30.72 | 8,094 |
2016-09-14 | $31.62 | $31.75 | $31.52 | $31.75 | $30.82 | 10,110 |
2016-09-13 | $31.66 | $31.74 | $31.56 | $31.68 | $30.75 | 8,205 |
2016-09-12 | $31.60 | $31.87 | $31.60 | $31.83 | $30.89 | 7,956 |
2016-09-09 | $31.74 | $31.76 | $31.62 | $31.62 | $30.69 | 3,819 |
2016-09-08 | $32.04 | $32.05 | $31.83 | $31.91 | $30.97 | 2,960 |
2016-09-07 | $31.99 | $32.06 | $31.84 | $31.90 | $30.97 | 14,239 |
2016-09-06 | $31.66 | $32.01 | $31.66 | $31.97 | $31.03 | 23,593 |
2016-09-02 | $31.61 | $31.61 | $31.46 | $31.57 | $30.65 | 7,057 |
2016-09-01 | $31.37 | $31.69 | $31.37 | $31.68 | $30.75 | 15,264 |
2016-08-31 | $31.54 | $31.59 | $31.41 | $31.57 | $30.64 | 51,322 |
2016-08-30 | $31.49 | $31.70 | $31.42 | $31.44 | $30.52 | 21,282 |
2016-08-29 | $31.75 | $31.88 | $31.57 | $31.80 | $30.87 | 28,949 |
2016-08-26 | $32.00 | $32.32 | $31.65 | $31.76 | $30.83 | 4,884 |
2016-08-25 | $31.97 | $32.03 | $31.90 | $31.91 | $30.97 | 11,122 |
2016-08-24 | $31.91 | $32.08 | $31.87 | $32.06 | $31.12 | 5,917 |
2016-08-23 | $32.17 | $32.19 | $32.00 | $32.02 | $31.08 | 32,609 |
2016-08-22 | $32.00 | $32.16 | $32.00 | $32.06 | $31.12 | 14,076 |
2016-08-19 | $32.18 | $32.18 | $32.07 | $32.15 | $31.21 | 21,032 |
2016-08-18 | $32.24 | $32.32 | $32.13 | $32.26 | $31.32 | 7,515 |
2016-08-17 | $31.93 | $32.15 | $31.12 | $32.09 | $31.15 | 21,368 |
2016-08-16 | $31.91 | $32.15 | $31.91 | $32.15 | $31.20 | 2,188 |
2016-08-15 | $31.90 | $31.93 | $31.79 | $31.86 | $30.92 | 6,402 |
2016-08-12 | $31.89 | $31.90 | $31.78 | $31.87 | $30.94 | 20,461 |
2016-08-11 | $31.89 | $31.89 | $31.68 | $31.71 | $30.78 | 5,997 |
2016-08-10 | $31.82 | $31.89 | $31.77 | $31.86 | $30.93 | 17,484 |
2016-08-09 | $31.71 | $31.71 | $31.58 | $31.66 | $30.73 | 4,406 |
2016-08-08 | $31.47 | $31.64 | $31.47 | $31.64 | $30.71 | 27,065 |
2016-08-05 | $31.47 | $31.64 | $31.45 | $31.62 | $30.69 | 20,947 |
2016-08-04 | $31.70 | $31.79 | $31.61 | $31.61 | $30.68 | 6,396 |
2016-08-03 | $31.67 | $31.78 | $31.67 | $31.70 | $30.78 | 15,657 |
2016-08-02 | $31.76 | $31.87 | $31.74 | $31.82 | $30.89 | 7,734 |
2016-08-01 | $31.49 | $31.70 | $31.49 | $31.59 | $30.67 | 9,397 |
2016-07-29 | $31.53 | $31.75 | $31.52 | $31.74 | $30.81 | 29,648 |
2016-07-28 | $31.27 | $31.40 | $31.12 | $31.23 | $30.31 | 8,239 |
2016-07-27 | $31.19 | $31.29 | $31.00 | $31.20 | $30.28 | 29,354 |
2016-07-26 | $31.12 | $31.22 | $31.05 | $31.18 | $30.27 | 7,086 |
2016-07-25 | $31.04 | $31.12 | $31.00 | $31.05 | $30.14 | 29,273 |
2016-07-22 | $31.06 | $31.16 | $30.94 | $31.07 | $30.16 | 20,962 |
2016-07-21 | $31.13 | $31.14 | $30.99 | $31.10 | $30.19 | 20,833 |
2016-07-20 | $31.10 | $31.10 | $30.99 | $31.00 | $30.09 | 9,456 |
2016-07-19 | $31.09 | $31.20 | $31.06 | $31.20 | $30.29 | 40,585 |
2016-07-18 | $31.35 | $31.35 | $31.23 | $31.33 | $30.41 | 22,484 |
2016-07-15 | $31.37 | $31.39 | $31.21 | $31.37 | $30.45 | 22,500 |
2016-07-14 | $31.44 | $31.53 | $31.34 | $31.48 | $30.56 | 21,713 |
2016-07-13 | $31.34 | $31.46 | $31.34 | $31.45 | $30.53 | 71,442 |
2016-07-12 | $31.35 | $31.41 | $31.25 | $31.30 | $30.38 | 13,583 |
2016-07-11 | $31.42 | $31.47 | $31.30 | $31.35 | $30.43 | 15,515 |
2016-07-08 | $31.61 | $31.61 | $31.52 | $31.52 | $30.60 | 6,323 |
2016-07-07 | $31.52 | $31.63 | $31.40 | $31.59 | $30.66 | 48,920 |
2016-07-06 | $31.58 | $31.61 | $31.48 | $31.51 | $30.58 | 9,679 |
2016-07-05 | $31.70 | $31.70 | $31.40 | $31.56 | $30.63 | 24,585 |
2016-07-01 | $31.71 | $31.98 | $31.51 | $31.65 | $30.72 | 30,356 |
2016-06-30 | $31.37 | $31.49 | $31.36 | $31.42 | $30.50 | 30,024 |
2016-06-29 | $31.45 | $31.56 | $31.38 | $31.41 | $30.49 | 60,860 |
2016-06-28 | $31.26 | $31.43 | $31.20 | $31.32 | $30.40 | 14,210 |
2016-06-27 | $31.52 | $31.52 | $31.10 | $31.19 | $30.28 | 170,270 |
2016-06-24 | $31.57 | $31.83 | $31.31 | $31.35 | $30.43 | 47,945 |
2016-06-23 | $31.50 | $31.78 | $31.50 | $31.78 | $30.85 | 41,338 |
2016-06-22 | $31.65 | $31.73 | $31.59 | $31.72 | $30.79 | 11,927 |
2016-06-21 | $31.59 | $31.66 | $31.51 | $31.60 | $30.67 | 700,156 |
2016-06-20 | $31.70 | $31.70 | $31.62 | $31.68 | $30.75 | 17,630 |
2016-06-17 | $31.45 | $31.53 | $31.43 | $31.49 | $30.57 | 15,549 |
2016-06-16 | $31.24 | $31.44 | $31.22 | $31.43 | $30.51 | 6,995 |
2016-06-15 | $31.33 | $31.66 | $31.12 | $31.36 | $30.44 | 36,115 |
2016-06-14 | $31.40 | $31.40 | $31.20 | $31.25 | $30.33 | 37,376 |
2016-06-13 | $31.58 | $31.58 | $31.29 | $31.38 | $30.46 | 2,978 |
2016-06-10 | $31.51 | $31.51 | $31.31 | $31.33 | $30.41 | 2,128 |
2016-06-09 | $31.55 | $31.55 | $31.48 | $31.52 | $30.60 | 6,956 |
2016-06-08 | $31.61 | $31.65 | $31.60 | $31.63 | $30.70 | 6,247 |
2016-06-07 | $31.50 | $31.52 | $31.45 | $31.50 | $30.58 | 10,343 |
2016-06-06 | $31.39 | $31.47 | $31.39 | $31.43 | $30.50 | 16,420 |
2016-06-03 | $31.17 | $31.44 | $31.17 | $31.44 | $30.52 | 11,629 |
2016-06-02 | $30.96 | $30.96 | $30.90 | $30.93 | $30.02 | 4,289 |
2016-06-01 | $30.88 | $30.93 | $30.84 | $30.89 | $29.98 | 51,582 |
2016-05-31 | $30.78 | $30.85 | $30.76 | $30.78 | $29.88 | 26,382 |
2016-05-27 | $30.86 | $30.91 | $30.75 | $30.76 | $29.86 | 10,255 |
2016-05-26 | $30.99 | $30.99 | $30.92 | $30.97 | $30.06 | 3,046 |
2016-05-25 | $30.85 | $30.90 | $30.83 | $30.85 | $29.95 | 10,350 |
2016-05-24 | $30.89 | $30.89 | $30.81 | $30.81 | $29.91 | 24,506 |
2016-05-23 | $30.88 | $30.96 | $30.88 | $30.95 | $30.04 | 4,503 |
2016-05-20 | $30.87 | $30.92 | $30.85 | $30.88 | $29.97 | 41,183 |
2016-05-19 | $30.95 | $30.95 | $30.88 | $30.92 | $30.01 | 15,138 |
2016-05-18 | $31.06 | $31.11 | $30.95 | $30.99 | $30.08 | 43,292 |
2016-05-17 | $31.28 | $31.28 | $31.18 | $31.20 | $30.29 | 17,678 |
2016-05-16 | $31.22 | $31.27 | $31.19 | $31.22 | $30.31 | 16,325 |
2016-05-13 | $31.30 | $31.30 | $31.20 | $31.23 | $30.32 | 10,888 |
2016-05-12 | $31.43 | $31.43 | $31.33 | $31.33 | $30.41 | 69,105 |
2016-05-11 | $31.39 | $31.52 | $31.39 | $31.48 | $30.56 | 3,212,740 |
2016-05-10 | $31.35 | $31.36 | $31.29 | $31.35 | $30.43 | 11,927 |
2016-05-09 | $31.59 | $31.59 | $31.34 | $31.39 | $30.47 | 37,670 |
2016-05-06 | $31.58 | $31.64 | $31.51 | $31.51 | $30.59 | 22,497 |
2016-05-05 | $31.63 | $31.63 | $31.54 | $31.55 | $30.63 | 26,366 |
2016-05-04 | $31.71 | $31.75 | $31.67 | $31.72 | $30.79 | 17,838 |
2016-05-03 | $31.94 | $31.98 | $31.80 | $31.82 | $30.89 | 37,929 |
2016-05-02 | $31.95 | $32.01 | $31.90 | $32.00 | $31.06 | 18,910 |
2016-04-29 | $31.88 | $31.91 | $31.80 | $31.91 | $30.97 | 17,411 |
2016-04-28 | $31.53 | $31.65 | $31.53 | $31.65 | $30.72 | 28,565 |
2016-04-27 | $31.32 | $31.45 | $31.23 | $31.34 | $30.42 | 20,730 |
2016-04-26 | $31.41 | $31.44 | $31.28 | $31.30 | $30.38 | 20,529 |
2016-04-25 | $31.23 | $31.32 | $31.20 | $31.20 | $30.28 | 24,450 |
2016-04-22 | $31.27 | $31.31 | $31.14 | $31.17 | $30.26 | 23,727 |
2016-04-21 | $31.49 | $31.52 | $31.38 | $31.43 | $30.51 | 19,572 |
2016-04-20 | $31.55 | $31.62 | $31.47 | $31.47 | $30.55 | 27,479 |
2016-04-19 | $31.58 | $31.67 | $31.54 | $31.64 | $30.72 | 14,547 |
2016-04-18 | $31.45 | $31.53 | $31.43 | $31.50 | $30.58 | 28,554 |
2016-04-15 | $31.37 | $31.47 | $31.37 | $31.42 | $30.50 | 15,009 |
2016-04-14 | $31.36 | $31.40 | $31.31 | $31.32 | $30.40 | 24,942 |
2016-04-13 | $31.39 | $31.43 | $31.35 | $31.38 | $30.46 | 22,669 |
2016-04-12 | $31.56 | $31.61 | $31.50 | $31.58 | $30.65 | 18,151 |
2016-04-11 | $31.56 | $31.64 | $31.56 | $31.58 | $30.65 | 34,947 |
2016-04-08 | $31.63 | $31.63 | $31.44 | $31.46 | $30.54 | 50,039 |
2016-04-07 | $31.33 | $31.45 | $31.33 | $31.40 | $30.48 | 112,180 |
2016-04-06 | $31.33 | $31.47 | $31.28 | $31.38 | $30.46 | 4,441,455 |
2016-04-05 | $31.35 | $31.35 | $31.12 | $31.27 | $30.35 | 38,773 |
2016-04-04 | $31.31 | $31.39 | $31.26 | $31.35 | $30.43 | 87,070 |
2016-04-01 | $31.21 | $31.38 | $31.11 | $31.38 | $30.46 | 44,180 |
2016-03-31 | $31.39 | $31.39 | $31.25 | $31.26 | $30.34 | 71,612 |
2016-03-30 | $31.06 | $31.28 | $31.06 | $31.27 | $30.35 | 33,791 |
2016-03-29 | $30.88 | $31.12 | $30.83 | $31.09 | $30.18 | 52,848 |
2016-03-28 | $30.82 | $30.86 | $30.78 | $30.84 | $29.94 | 30,766 |
2016-03-24 | $30.76 | $30.89 | $30.59 | $30.78 | $29.88 | 39,227 |
2016-03-23 | $30.85 | $30.87 | $30.78 | $30.83 | $29.92 | 17,733 |
2016-03-22 | $31.03 | $31.04 | $30.92 | $30.96 | $30.05 | 30,845 |
2016-03-21 | $31.06 | $31.20 | $31.00 | $31.01 | $30.10 | 51,976 |
2016-03-18 | $31.26 | $31.26 | $31.01 | $31.12 | $30.21 | 279,255 |
2016-03-17 | $30.87 | $31.25 | $30.87 | $31.20 | $30.28 | 51,167 |
2016-03-16 | $30.46 | $30.97 | $30.38 | $30.86 | $29.96 | 45,874 |
2016-03-15 | $30.61 | $30.63 | $30.50 | $30.53 | $29.64 | 28,301 |
2016-03-14 | $30.74 | $30.74 | $30.53 | $30.54 | $29.64 | 84,332 |
2016-03-11 | $30.72 | $30.77 | $30.60 | $30.68 | $29.78 | 39,045 |
2016-03-10 | $30.55 | $30.70 | $30.44 | $30.58 | $29.68 | 53,683 |
2016-03-09 | $30.41 | $30.58 | $30.41 | $30.47 | $29.58 | 38,793 |
2016-03-08 | $30.59 | $30.59 | $30.41 | $30.41 | $29.52 | 29,730 |
2016-03-07 | $30.42 | $30.53 | $30.36 | $30.53 | $29.63 | 30,999 |
2016-03-04 | $30.48 | $30.50 | $30.34 | $30.48 | $29.59 | 10,041 |
2016-03-03 | $30.30 | $30.38 | $30.25 | $30.33 | $29.44 | 27,820 |
2016-03-02 | $30.12 | $30.21 | $30.09 | $30.17 | $29.29 | 35,261 |
2016-03-01 | $30.16 | $30.18 | $30.03 | $30.11 | $29.23 | 5,630,642 |
2016-02-29 | $30.07 | $30.16 | $30.04 | $30.13 | $29.25 | 8,443 |
2016-02-26 | $30.11 | $30.11 | $30.03 | $30.06 | $29.18 | 8,138 |
2016-02-25 | $30.31 | $30.34 | $30.28 | $30.28 | $29.39 | 5,890 |
2016-02-24 | $30.27 | $30.41 | $30.23 | $30.30 | $29.41 | 8,666 |
2016-02-23 | $30.31 | $30.39 | $30.27 | $30.39 | $29.50 | 9,194 |
2016-02-22 | $30.27 | $30.36 | $30.27 | $30.35 | $29.46 | 10,499 |
2016-02-19 | $30.31 | $30.45 | $30.31 | $30.37 | $29.48 | 2,672 |
2016-02-18 | $30.30 | $30.39 | $30.30 | $30.39 | $29.50 | 52,480 |
2016-02-17 | $30.26 | $30.39 | $30.20 | $30.38 | $29.49 | 29,178 |
2016-02-16 | $29.70 | $30.41 | $29.70 | $30.32 | $29.43 | 9,522 |
2016-02-12 | $30.52 | $30.56 | $30.46 | $30.53 | $29.64 | 13,633 |
2016-02-11 | $30.64 | $30.74 | $30.61 | $30.65 | $29.75 | 206,891 |
2016-02-10 | $30.44 | $30.50 | $30.36 | $30.50 | $29.61 | 5,791 |
2016-02-09 | $30.42 | $30.50 | $30.40 | $30.44 | $29.55 | 14,725 |
2016-02-08 | $30.18 | $30.31 | $30.17 | $30.25 | $29.36 | 9,439 |
2016-02-05 | $30.20 | $30.22 | $30.11 | $30.19 | $29.31 | 8,186 |
2016-02-04 | $30.32 | $30.36 | $30.24 | $30.31 | $29.42 | 8,280 |
2016-02-03 | $29.76 | $30.18 | $29.75 | $30.06 | $29.18 | 72,001 |
2016-02-02 | $29.59 | $29.65 | $29.44 | $29.60 | $28.73 | 7,362 |
2016-02-01 | $29.54 | $29.62 | $29.47 | $29.60 | $28.73 | 7,932 |
2016-01-29 | $29.53 | $29.53 | $29.44 | $29.50 | $28.64 | 12,092 |
2016-01-28 | $29.72 | $29.76 | $29.70 | $29.70 | $28.83 | 4,471 |
2016-01-27 | $29.59 | $29.61 | $29.54 | $29.61 | $28.74 | 33,390 |
2016-01-26 | $29.51 | $29.59 | $29.50 | $29.59 | $28.72 | 39,282 |
2016-01-25 | $29.48 | $29.54 | $29.48 | $29.54 | $28.67 | 3,602 |
2016-01-22 | $29.42 | $29.50 | $29.42 | $29.47 | $28.61 | 15,386 |
2016-01-21 | $29.45 | $29.56 | $29.45 | $29.55 | $28.68 | 25,567 |
2016-01-20 | $29.56 | $29.60 | $29.51 | $29.54 | $28.68 | 30,520 |
2016-01-19 | $29.59 | $29.62 | $29.57 | $29.61 | $28.74 | 5,943 |
2016-01-15 | $29.68 | $29.69 | $29.56 | $29.56 | $28.69 | 34,508 |
2016-01-14 | $29.61 | $29.67 | $29.53 | $29.54 | $28.67 | 8,920 |
2016-01-13 | $29.58 | $29.62 | $29.53 | $29.61 | $28.74 | 27,369 |
2016-01-12 | $29.67 | $29.67 | $29.50 | $29.62 | $28.75 | 14,420 |
2016-01-11 | $29.71 | $29.86 | $29.61 | $29.61 | $28.74 | 13,234 |
2016-01-08 | $29.73 | $29.73 | $29.64 | $29.71 | $28.84 | 15,587 |
2016-01-07 | $29.67 | $29.80 | $29.62 | $29.79 | $28.92 | 9,381 |
2016-01-06 | $29.53 | $29.60 | $29.51 | $29.60 | $28.73 | 18,267 |
2016-01-05 | $29.55 | $29.59 | $29.52 | $29.58 | $28.71 | 23,330 |
2016-01-04 | $29.71 | $29.71 | $29.60 | $29.67 | $28.80 | 20,463 |
2015-12-31 | $29.77 | $29.77 | $29.59 | $29.75 | $28.88 | 36,228 |
2015-12-30 | $29.79 | $29.83 | $29.65 | $29.79 | $28.92 | 810,660 |
2015-12-29 | $29.83 | $29.87 | $29.76 | $29.82 | $28.95 | 413,455 |
2015-12-28 | $29.90 | $29.94 | $29.80 | $29.89 | $29.00 | 147,367 |
2015-12-24 | $29.86 | $29.92 | $29.86 | $29.87 | $28.98 | 11,072 |
2015-12-23 | $29.88 | $29.88 | $29.66 | $29.77 | $28.88 | 69,598 |
2015-12-22 | $29.90 | $29.90 | $29.79 | $29.80 | $28.91 | 9,168 |
2015-12-21 | $29.74 | $29.87 | $29.74 | $29.75 | $28.86 | 18,280 |
2015-12-18 | $29.58 | $29.71 | $29.58 | $29.70 | $28.81 | 12,636 |
2015-12-17 | $29.54 | $29.62 | $29.47 | $29.57 | $28.69 | 17,114 |
2015-12-16 | $29.75 | $30.67 | $29.54 | $29.70 | $28.81 | 20,061 |
2015-12-15 | $29.83 | $29.88 | $29.73 | $29.75 | $28.86 | 27,678 |
2015-12-14 | $29.92 | $29.99 | $29.84 | $29.85 | $28.96 | 129,655 |
2015-12-11 | $29.88 | $29.98 | $29.81 | $29.83 | $28.94 | 43,263 |
2015-12-10 | $29.87 | $29.90 | $29.80 | $29.81 | $28.92 | 23,643 |
2015-12-09 | $29.83 | $29.99 | $29.83 | $29.99 | $29.09 | 12,098 |
2015-12-08 | $29.67 | $29.71 | $29.65 | $29.69 | $28.80 | 11,862 |
2015-12-07 | $29.65 | $29.75 | $29.62 | $29.68 | $28.79 | 36,958 |
2015-12-04 | $29.88 | $29.94 | $29.73 | $29.81 | $28.92 | 154,023 |
2015-12-03 | $29.72 | $29.98 | $29.72 | $29.95 | $29.06 | 31,281 |
2015-12-02 | $29.47 | $29.57 | $29.33 | $29.53 | $28.65 | 144,083 |
2015-12-01 | $29.54 | $29.58 | $29.51 | $29.57 | $28.69 | 6,328 |
2015-11-30 | $29.46 | $29.46 | $29.40 | $29.43 | $28.55 | 9,751 |
2015-11-27 | $29.41 | $29.47 | $29.40 | $29.46 | $28.58 | 5,247 |
2015-11-25 | $29.50 | $29.60 | $29.50 | $29.52 | $28.64 | 5,076 |
2015-11-24 | $29.51 | $29.62 | $29.51 | $29.55 | $28.67 | 12,380 |
2015-11-23 | $29.52 | $29.53 | $29.49 | $29.50 | $28.62 | 5,929 |
2015-11-20 | $29.55 | $29.59 | $29.52 | $29.55 | $28.67 | 7,169 |
2015-11-19 | $29.61 | $29.70 | $29.57 | $29.62 | $28.73 | 27,212 |
2015-11-18 | $29.40 | $29.46 | $29.25 | $29.45 | $28.57 | 19,459 |
2015-11-17 | $29.43 | $29.45 | $29.38 | $29.44 | $28.56 | 12,679 |
2015-11-16 | $29.50 | $29.51 | $29.43 | $29.49 | $28.61 | 12,759 |
2015-11-13 | $29.62 | $29.62 | $29.49 | $29.58 | $28.69 | 57,975 |
2015-11-12 | $29.55 | $29.68 | $29.55 | $29.63 | $28.74 | 8,657 |
2015-11-11 | $29.78 | $29.78 | $29.48 | $29.62 | $28.73 | 24,413 |
2015-11-10 | $29.47 | $29.51 | $29.46 | $29.51 | $28.63 | 4,251 |
2015-11-09 | $29.52 | $29.65 | $29.48 | $29.49 | $28.61 | 6,958 |
2015-11-06 | $29.58 | $29.60 | $29.46 | $29.59 | $28.71 | 11,160 |
2015-11-05 | $29.95 | $29.95 | $29.86 | $29.89 | $29.00 | 39,115 |
2015-11-04 | $30.00 | $30.02 | $29.87 | $29.96 | $29.06 | 22,013 |
2015-11-03 | $30.15 | $30.16 | $30.05 | $30.09 | $29.19 | 26,860 |
2015-11-02 | $30.17 | $30.24 | $30.15 | $30.16 | $29.26 | 9,775 |
2015-10-30 | $30.12 | $30.25 | $30.11 | $30.11 | $29.21 | 15,015 |
2015-10-29 | $29.96 | $30.12 | $29.90 | $30.09 | $29.19 | 152,269 |
2015-10-28 | $30.25 | $30.74 | $29.97 | $30.15 | $29.25 | 71,558 |
2015-10-27 | $30.16 | $30.28 | $30.15 | $30.23 | $29.33 | 19,710 |
2015-10-26 | $30.19 | $30.19 | $30.05 | $30.16 | $29.26 | 13,364 |
2015-10-23 | $30.20 | $30.22 | $29.95 | $30.09 | $29.19 | 5,722 |
2015-10-22 | $30.45 | $30.45 | $30.45 | $30.45 | $29.54 | 814 |
2015-10-21 | $30.54 | $30.63 | $30.54 | $30.61 | $29.70 | 5,553 |
2015-10-20 | $30.66 | $30.66 | $30.59 | $30.60 | $29.68 | 11,061 |
2015-10-19 | $30.64 | $30.71 | $30.61 | $30.64 | $29.72 | 12,740 |
2015-10-16 | $30.83 | $30.92 | $30.63 | $30.71 | $29.79 | 9,068 |
2015-10-15 | $30.86 | $30.92 | $30.75 | $30.81 | $29.89 | 38,155 |
2015-10-14 | $30.82 | $30.97 | $30.73 | $30.79 | $29.87 | 16,194 |
2015-10-13 | $30.62 | $30.67 | $30.62 | $30.66 | $29.74 | 6,849 |
2015-10-12 | $30.66 | $30.78 | $30.55 | $30.63 | $29.71 | 14,607 |
2015-10-09 | $30.63 | $30.68 | $30.58 | $30.63 | $29.71 | 3,481 |
2015-10-08 | $30.48 | $30.60 | $30.42 | $30.45 | $29.54 | 12,828 |
2015-10-07 | $30.41 | $30.49 | $30.36 | $30.39 | $29.48 | 25,962 |
2015-10-06 | $30.25 | $30.44 | $30.25 | $30.38 | $29.47 | 26,244 |
2015-10-05 | $30.28 | $30.28 | $30.20 | $30.21 | $29.31 | 11,163 |
2015-10-02 | $30.32 | $30.40 | $30.16 | $30.16 | $29.26 | 19,144 |
2015-10-01 | $30.13 | $30.18 | $30.13 | $30.17 | $29.27 | 3,526 |
2015-09-30 | $30.10 | $30.10 | $30.02 | $30.08 | $29.18 | 28,222 |
2015-09-29 | $30.08 | $30.20 | $30.08 | $30.10 | $29.20 | 48,584 |
2015-09-28 | $29.96 | $30.16 | $29.87 | $30.09 | $29.19 | 13,247 |
2015-09-25 | $30.07 | $30.10 | $30.02 | $30.06 | $29.16 | 6,235 |
2015-09-24 | $30.24 | $30.24 | $30.06 | $30.12 | $29.22 | 23,218 |
2015-09-23 | $30.05 | $30.17 | $30.04 | $30.11 | $29.21 | 4,880 |
2015-09-22 | $30.19 | $30.19 | $30.07 | $30.16 | $29.26 | 7,477 |
2015-09-21 | $30.34 | $30.35 | $30.16 | $30.20 | $29.30 | 9,306 |
2015-09-18 | $30.70 | $30.71 | $30.37 | $30.37 | $29.46 | 11,702 |
2015-09-17 | $30.44 | $30.76 | $30.32 | $30.55 | $29.64 | 9,118 |
2015-09-16 | $30.38 | $30.43 | $30.30 | $30.32 | $29.41 | 5,851 |
2015-09-15 | $30.30 | $30.35 | $30.22 | $30.26 | $29.36 | 9,637 |
2015-09-14 | $30.37 | $30.41 | $30.29 | $30.31 | $29.40 | 6,508 |
2015-09-11 | $30.26 | $30.39 | $30.26 | $30.38 | $29.47 | 4,309 |
2015-09-10 | $30.07 | $30.25 | $30.01 | $30.20 | $29.30 | 157,023 |
2015-09-09 | $30.11 | $30.12 | $29.99 | $30.12 | $29.22 | 9,333 |
2015-09-08 | $30.19 | $30.29 | $30.10 | $30.23 | $29.33 | 14,336 |
2015-09-04 | $29.99 | $30.19 | $29.82 | $29.95 | $29.05 | 88,533 |
2015-09-03 | $30.23 | $30.30 | $29.87 | $29.95 | $29.05 | 81,046 |
2015-09-02 | $30.32 | $30.49 | $30.04 | $30.18 | $29.28 | 16,497 |
SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ) News Headlines
Recent SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ) News
Similar Companies to SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ) 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 | -- | -- | -- |