SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ) Exchange: NYSE ARCA

Data as of April 18, 2024

$25.96 ($-0.16) -0.61%

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 April 18, 2024
Open $25.99
Previous Close $25.96
High $26.02
Low $25.92
Adjusted Open $25.99
Previous Adjusted Close $25.96
Adjusted High $26.02
Adjusted Low $25.92

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.

Historical Stock Data for SPDR Bloomberg Barclays Short Term International Treasury Bond ETF (BWZ)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.