SPDR Bloomberg Emerging Markets Local Bond ETF (EBND) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.12 ($-0.06) -0.30%
SPDR Bloomberg Emerging Markets Local Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg Emerging Markets Local Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.16 |
Previous Close | $20.12 |
High | $20.16 |
Low | $20.11 |
Adjusted Open | $20.16 |
Previous Adjusted Close | $20.12 |
Adjusted High | $20.16 |
Adjusted Low | $20.11 |
About SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
In seeking to track the performance of the Bloomberg Barclays EM Local Currency Government Diversified 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, State Street Global Advisors Limited ("SSGA LTD" or the "Sub-Adviser"), the investment sub-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 Sub-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 Sub-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 SSGA Funds Management, Inc. ("SSGA FM" or the "Adviser"), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may also enter into forward currency exchange contracts for hedging and/or investment purposes. Swaps and 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 the fixed-rate local currency sovereign debt of emerging market countries. The Index includes government bonds issued by investment grade and non-investment grade countries outside the United States, in local currencies, that have a remaining maturity of one year or more and are rated B3/B-/B- 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 EM Local Currency Government Index. As of February 29, 2020, there were approximately 650 securities in the Index and the modified adjusted duration of securities in the Index was approximately 6.45 years. The Index is calculated by Bloomberg Index Services Limited (as defined below) 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 Index is sponsored by Bloomberg Index Services Limited (the "Index Provider"), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
Historical Stock Data for SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $20.16 | $20.16 | $20.11 | $20.12 | $20.12 | 324,930 |
2025-03-20 | $20.15 | $20.19 | $20.15 | $20.18 | $20.18 | 162,754 |
2025-03-19 | $20.26 | $20.31 | $20.20 | $20.28 | $20.28 | 323,510 |
2025-03-18 | $20.31 | $20.34 | $20.27 | $20.34 | $20.34 | 300,352 |
2025-03-17 | $20.31 | $20.38 | $20.31 | $20.36 | $20.36 | 115,230 |
2025-03-14 | $20.26 | $20.36 | $20.26 | $20.30 | $20.30 | 259,086 |
2025-03-13 | $20.21 | $20.28 | $20.19 | $20.25 | $20.25 | 198,039 |
2025-03-12 | $20.20 | $20.27 | $20.20 | $20.25 | $20.25 | 261,142 |
2025-03-11 | $20.24 | $20.27 | $20.22 | $20.24 | $20.24 | 321,739 |
2025-03-10 | $20.27 | $20.30 | $20.16 | $20.18 | $20.18 | 269,175 |
2025-03-07 | $20.34 | $20.35 | $20.28 | $20.30 | $20.30 | 190,803 |
2025-03-06 | $20.31 | $20.33 | $20.26 | $20.27 | $20.27 | 180,759 |
2025-03-05 | $20.24 | $20.35 | $20.24 | $20.31 | $20.31 | 262,112 |
2025-03-04 | $20.08 | $20.14 | $20.01 | $20.10 | $20.10 | 204,420 |
2025-03-03 | $20.07 | $20.11 | $20.01 | $20.06 | $20.06 | 254,095 |
2025-02-28 | $20.11 | $20.13 | $20.01 | $20.05 | $19.96 | 391,364 |
2025-02-27 | $20.16 | $20.18 | $20.09 | $20.09 | $20.00 | 234,739 |
2025-02-26 | $20.26 | $20.33 | $20.25 | $20.29 | $20.20 | 446,845 |
2025-02-25 | $20.24 | $20.29 | $20.22 | $20.26 | $20.17 | 174,922 |
2025-02-24 | $20.21 | $20.27 | $20.21 | $20.23 | $20.14 | 206,944 |
2025-02-21 | $20.20 | $20.24 | $20.19 | $20.20 | $20.20 | 188,645 |
2025-02-20 | $20.14 | $20.24 | $20.14 | $20.23 | $20.23 | 153,188 |
2025-02-19 | $20.10 | $20.15 | $20.07 | $20.13 | $20.13 | 153,980 |
2025-02-18 | $20.14 | $20.19 | $20.14 | $20.17 | $20.17 | 346,867 |
2025-02-14 | $20.26 | $20.27 | $20.21 | $20.22 | $20.22 | 155,447 |
2025-02-13 | $19.95 | $20.17 | $19.95 | $20.16 | $20.16 | 810,703 |
2025-02-12 | $19.89 | $20.00 | $19.88 | $19.96 | $19.96 | 412,447 |
2025-02-11 | $19.95 | $20.00 | $19.95 | $19.97 | $19.97 | 150,821 |
2025-02-10 | $19.99 | $20.01 | $19.96 | $19.97 | $19.97 | 203,512 |
2025-02-07 | $20.04 | $20.07 | $19.95 | $19.97 | $19.97 | 289,576 |
2025-02-06 | $20.01 | $20.07 | $19.99 | $20.05 | $20.05 | 593,666 |
2025-02-05 | $20.01 | $20.07 | $20.01 | $20.03 | $20.03 | 201,388 |
2025-02-04 | $19.84 | $19.99 | $19.84 | $19.97 | $19.97 | 212,201 |
2025-02-03 | $19.85 | $19.85 | $19.68 | $19.83 | $19.83 | 460,443 |
2025-01-31 | $20.08 | $20.08 | $19.90 | $19.93 | $19.83 | 511,614 |
2025-01-30 | $20.10 | $20.12 | $20.03 | $20.06 | $19.96 | 308,579 |
2025-01-29 | $20.00 | $20.04 | $19.98 | $20.01 | $19.91 | 230,986 |
2025-01-28 | $19.98 | $20.02 | $19.96 | $20.01 | $19.91 | 248,523 |
2025-01-27 | $20.08 | $20.08 | $20.01 | $20.03 | $19.93 | 222,229 |
2025-01-24 | $20.07 | $20.16 | $20.07 | $20.11 | $20.01 | 331,888 |
2025-01-23 | $19.95 | $19.99 | $19.89 | $19.95 | $19.85 | 241,088 |
2025-01-22 | $19.91 | $19.99 | $19.91 | $19.96 | $19.86 | 723,609 |
2025-01-21 | $19.85 | $19.89 | $19.80 | $19.89 | $19.79 | 655,326 |
2025-01-17 | $19.62 | $19.70 | $19.61 | $19.61 | $19.52 | 334,952 |
2025-01-16 | $19.60 | $19.66 | $19.57 | $19.61 | $19.52 | 615,366 |
2025-01-15 | $19.70 | $19.71 | $19.62 | $19.66 | $19.57 | 590,296 |
2025-01-14 | $19.50 | $19.58 | $19.50 | $19.56 | $19.47 | 574,055 |
2025-01-13 | $19.44 | $19.49 | $19.44 | $19.47 | $19.38 | 3,551,025 |
2025-01-10 | $19.51 | $19.57 | $19.50 | $19.51 | $19.42 | 711,175 |
2025-01-08 | $19.62 | $19.65 | $19.58 | $19.64 | $19.55 | 455,365 |
2025-01-07 | $19.74 | $19.76 | $19.66 | $19.67 | $19.58 | 421,311 |
2025-01-06 | $19.63 | $19.74 | $19.63 | $19.67 | $19.58 | 273,267 |
2025-01-03 | $19.62 | $19.63 | $19.58 | $19.59 | $19.50 | 225,080 |
2025-01-02 | $19.58 | $19.60 | $19.56 | $19.58 | $19.49 | 303,001 |
2024-12-31 | $19.58 | $19.60 | $19.51 | $19.53 | $19.44 | 315,889 |
2024-12-30 | $19.60 | $19.60 | $19.56 | $19.58 | $19.49 | 307,171 |
2024-12-27 | $19.59 | $19.62 | $19.57 | $19.60 | $19.51 | 170,578 |
2024-12-26 | $19.61 | $19.64 | $19.60 | $19.62 | $19.53 | 301,261 |
2024-12-24 | $19.64 | $19.67 | $19.63 | $19.66 | $19.57 | 186,169 |
2024-12-23 | $19.68 | $19.68 | $19.62 | $19.63 | $19.54 | 221,228 |
2024-12-20 | $19.69 | $19.76 | $19.69 | $19.73 | $19.73 | 282,881 |
2024-12-19 | $19.61 | $19.63 | $19.57 | $19.60 | $19.60 | 303,325 |
2024-12-18 | $19.89 | $19.93 | $19.62 | $19.62 | $19.55 | 379,794 |
2024-12-17 | $19.93 | $19.95 | $19.90 | $19.94 | $19.86 | 293,550 |
2024-12-16 | $19.99 | $20.02 | $19.98 | $19.98 | $19.90 | 456,955 |
2024-12-13 | $20.01 | $20.04 | $19.99 | $20.00 | $19.92 | 412,636 |
2024-12-12 | $20.07 | $20.12 | $20.02 | $20.02 | $20.02 | 278,261 |
2024-12-11 | $20.11 | $20.11 | $20.06 | $20.08 | $20.08 | 297,517 |
2024-12-10 | $20.09 | $20.11 | $20.06 | $20.10 | $20.10 | 356,459 |
2024-12-09 | $20.12 | $20.16 | $20.08 | $20.09 | $20.09 | 376,822 |
2024-12-06 | $20.11 | $20.12 | $20.03 | $20.06 | $20.06 | 220,795 |
2024-12-05 | $20.08 | $20.11 | $20.06 | $20.09 | $20.09 | 323,557 |
2024-12-04 | $19.95 | $20.03 | $19.93 | $20.00 | $20.00 | 287,308 |
2024-12-03 | $19.94 | $19.99 | $19.89 | $19.94 | $19.94 | 253,885 |
2024-12-02 | $20.03 | $20.03 | $19.91 | $19.99 | $19.99 | 232,163 |
2024-11-29 | $20.11 | $20.16 | $20.10 | $20.16 | $20.16 | 237,597 |
2024-11-27 | $20.11 | $20.11 | $20.04 | $20.06 | $20.06 | 383,481 |
2024-11-26 | $20.02 | $20.03 | $19.98 | $19.99 | $19.99 | 1,339,327 |
2024-11-25 | $20.10 | $20.10 | $20.03 | $20.08 | $20.08 | 261,853 |
2024-11-22 | $19.91 | $19.94 | $19.90 | $19.91 | $19.91 | 255,773 |
2024-11-21 | $19.98 | $20.01 | $19.91 | $19.93 | $19.93 | 168,013 |
2024-11-20 | $19.92 | $19.96 | $19.92 | $19.94 | $19.94 | 215,596 |
2024-11-19 | $19.95 | $20.00 | $19.95 | $19.97 | $19.97 | 207,305 |
2024-11-18 | $19.91 | $20.00 | $19.91 | $19.98 | $19.98 | 196,700 |
2024-11-15 | $19.87 | $19.93 | $19.83 | $19.87 | $19.87 | 392,177 |
2024-11-14 | $19.88 | $19.92 | $19.81 | $19.82 | $19.82 | 203,299 |
2024-11-13 | $19.95 | $19.95 | $19.82 | $19.83 | $19.83 | 226,570 |
2024-11-12 | $19.90 | $19.93 | $19.82 | $19.85 | $19.85 | 454,878 |
2024-11-11 | $20.02 | $20.02 | $19.95 | $19.99 | $19.99 | 224,630 |
2024-11-08 | $20.23 | $20.23 | $20.08 | $20.12 | $20.12 | 257,120 |
2024-11-07 | $20.23 | $20.35 | $20.23 | $20.34 | $20.34 | 330,658 |
2024-11-06 | $19.90 | $20.03 | $19.86 | $19.99 | $19.99 | 477,374 |
2024-11-05 | $20.21 | $20.24 | $20.17 | $20.23 | $20.23 | 184,508 |
2024-11-04 | $20.19 | $20.22 | $20.13 | $20.16 | $20.16 | 316,817 |
2024-11-01 | $20.21 | $20.22 | $20.02 | $20.04 | $20.04 | 1,359,764 |
2024-10-31 | $20.26 | $20.31 | $20.24 | $20.29 | $20.19 | 306,760 |
2024-10-30 | $20.24 | $20.29 | $20.24 | $20.26 | $20.16 | 161,809 |
2024-10-29 | $20.21 | $20.27 | $20.21 | $20.26 | $20.16 | 180,267 |
2024-10-28 | $20.32 | $20.32 | $20.26 | $20.29 | $20.19 | 104,285 |
2024-10-25 | $20.34 | $20.35 | $20.27 | $20.27 | $20.17 | 213,933 |
2024-10-24 | $20.31 | $20.37 | $20.31 | $20.37 | $20.26 | 188,773 |
2024-10-23 | $20.29 | $20.29 | $20.24 | $20.27 | $20.17 | 212,339 |
2024-10-22 | $20.46 | $20.47 | $20.38 | $20.38 | $20.28 | 197,224 |
2024-10-21 | $20.46 | $20.48 | $20.40 | $20.40 | $20.30 | 122,484 |
2024-10-18 | $20.59 | $20.62 | $20.57 | $20.57 | $20.47 | 137,621 |
2024-10-17 | $20.50 | $20.51 | $20.46 | $20.51 | $20.41 | 190,112 |
2024-10-16 | $20.58 | $20.60 | $20.54 | $20.56 | $20.46 | 176,155 |
2024-10-15 | $20.65 | $20.65 | $20.57 | $20.58 | $20.48 | 208,975 |
2024-10-14 | $20.60 | $20.65 | $20.60 | $20.64 | $20.54 | 192,841 |
2024-10-11 | $20.68 | $20.75 | $20.66 | $20.73 | $20.63 | 174,024 |
2024-10-10 | $20.62 | $20.64 | $20.57 | $20.64 | $20.54 | 338,216 |
2024-10-09 | $20.60 | $20.64 | $20.60 | $20.62 | $20.62 | 344,758 |
2024-10-08 | $20.68 | $20.69 | $20.62 | $20.65 | $20.65 | 127,568 |
2024-10-07 | $20.73 | $20.74 | $20.66 | $20.68 | $20.68 | 383,772 |
2024-10-04 | $20.75 | $20.80 | $20.73 | $20.76 | $20.76 | 182,384 |
2024-10-03 | $20.91 | $20.94 | $20.88 | $20.92 | $20.92 | 145,195 |
2024-10-02 | $21.08 | $21.10 | $21.04 | $21.08 | $21.08 | 176,020 |
2024-10-01 | $21.17 | $21.18 | $21.07 | $21.10 | $21.10 | 510,222 |
2024-09-30 | $21.39 | $21.39 | $21.26 | $21.27 | $21.17 | 254,427 |
2024-09-27 | $21.40 | $21.43 | $21.37 | $21.39 | $21.39 | 199,200 |
2024-09-26 | $21.33 | $21.40 | $21.29 | $21.38 | $21.38 | 176,574 |
2024-09-25 | $21.28 | $21.31 | $21.19 | $21.19 | $21.19 | 235,038 |
2024-09-24 | $21.27 | $21.31 | $21.26 | $21.30 | $21.30 | 365,621 |
2024-09-23 | $21.20 | $21.20 | $21.15 | $21.18 | $21.18 | 174,364 |
2024-09-20 | $21.13 | $21.22 | $21.08 | $21.20 | $21.20 | 2,558,407 |
2024-09-19 | $21.07 | $21.14 | $21.05 | $21.12 | $21.12 | 247,248 |
2024-09-18 | $21.05 | $21.18 | $21.00 | $21.03 | $21.03 | 212,922 |
2024-09-17 | $20.99 | $21.01 | $20.95 | $21.00 | $21.00 | 209,630 |
2024-09-16 | $21.01 | $21.02 | $20.98 | $21.00 | $21.00 | 183,241 |
2024-09-13 | $20.93 | $20.96 | $20.90 | $20.92 | $20.92 | 225,825 |
2024-09-12 | $20.75 | $20.84 | $20.74 | $20.79 | $20.79 | 179,603 |
2024-09-11 | $20.68 | $20.74 | $20.66 | $20.74 | $20.74 | 161,492 |
2024-09-10 | $20.67 | $20.68 | $20.64 | $20.67 | $20.67 | 244,220 |
2024-09-09 | $20.70 | $20.70 | $20.64 | $20.66 | $20.66 | 305,635 |
2024-09-06 | $20.81 | $20.83 | $20.68 | $20.69 | $20.69 | 716,888 |
2024-09-05 | $20.77 | $20.78 | $20.72 | $20.77 | $20.77 | 169,220 |
2024-09-04 | $20.61 | $20.70 | $20.61 | $20.65 | $20.65 | 184,121 |
2024-09-03 | $20.63 | $20.63 | $20.55 | $20.55 | $20.55 | 207,307 |
2024-08-30 | $20.80 | $20.82 | $20.74 | $20.74 | $20.74 | 183,742 |
2024-08-29 | $20.80 | $20.81 | $20.75 | $20.81 | $20.81 | 269,200 |
2024-08-28 | $20.84 | $20.87 | $20.79 | $20.80 | $20.80 | 162,626 |
2024-08-27 | $20.85 | $20.91 | $20.84 | $20.90 | $20.90 | 160,937 |
2024-08-26 | $20.96 | $20.97 | $20.92 | $20.93 | $20.93 | 212,669 |
2024-08-23 | $20.79 | $20.99 | $20.79 | $20.98 | $20.98 | 231,261 |
2024-08-22 | $20.76 | $20.77 | $20.67 | $20.69 | $20.69 | 174,188 |
2024-08-21 | $20.86 | $20.89 | $20.81 | $20.86 | $20.86 | 279,286 |
2024-08-20 | $20.87 | $20.90 | $20.85 | $20.89 | $20.89 | 234,429 |
2024-08-19 | $20.77 | $20.89 | $20.77 | $20.86 | $20.86 | 385,374 |
2024-08-16 | $20.71 | $20.75 | $20.67 | $20.74 | $20.74 | 198,535 |
2024-08-15 | $20.59 | $20.65 | $20.58 | $20.60 | $20.60 | 218,314 |
2024-08-14 | $20.67 | $20.74 | $20.67 | $20.69 | $20.69 | 194,835 |
2024-08-13 | $20.53 | $20.64 | $20.53 | $20.63 | $20.63 | 255,990 |
2024-08-12 | $20.46 | $20.49 | $20.45 | $20.45 | $20.45 | 173,570 |
2024-08-09 | $20.48 | $20.51 | $20.46 | $20.50 | $20.50 | 438,947 |
2024-08-08 | $20.27 | $20.39 | $20.27 | $20.38 | $20.38 | 213,280 |
2024-08-07 | $20.32 | $20.32 | $20.24 | $20.26 | $20.26 | 242,184 |
2024-08-06 | $20.27 | $20.32 | $20.25 | $20.26 | $20.26 | 1,409,792 |
2024-08-05 | $20.32 | $20.38 | $20.29 | $20.38 | $20.38 | 798,841 |
2024-08-02 | $20.29 | $20.39 | $20.29 | $20.38 | $20.38 | 303,254 |
2024-08-01 | $20.23 | $20.28 | $20.14 | $20.15 | $20.15 | 178,160 |
2024-07-31 | $20.27 | $20.30 | $20.24 | $20.27 | $20.17 | 297,066 |
2024-07-30 | $20.13 | $20.17 | $20.11 | $20.15 | $20.05 | 137,272 |
2024-07-29 | $20.16 | $20.16 | $20.10 | $20.13 | $20.03 | 198,798 |
2024-07-26 | $20.21 | $20.22 | $20.18 | $20.19 | $20.09 | 292,330 |
2024-07-25 | $20.14 | $20.17 | $20.10 | $20.11 | $20.11 | 267,854 |
2024-07-24 | $20.16 | $20.17 | $20.09 | $20.10 | $20.10 | 531,710 |
2024-07-23 | $20.21 | $20.21 | $20.16 | $20.17 | $20.17 | 225,997 |
2024-07-22 | $20.20 | $20.23 | $20.20 | $20.22 | $20.22 | 239,102 |
2024-07-19 | $20.26 | $20.26 | $20.14 | $20.15 | $20.15 | 182,915 |
2024-07-18 | $20.30 | $20.31 | $20.19 | $20.20 | $20.20 | 522,956 |
2024-07-17 | $20.35 | $20.36 | $20.32 | $20.36 | $20.36 | 215,685 |
2024-07-16 | $20.32 | $20.39 | $20.32 | $20.38 | $20.38 | 219,603 |
2024-07-15 | $20.30 | $20.36 | $20.29 | $20.31 | $20.31 | 176,562 |
2024-07-12 | $20.32 | $20.40 | $20.31 | $20.39 | $20.39 | 131,989 |
2024-07-11 | $20.31 | $20.34 | $20.27 | $20.29 | $20.29 | 172,510 |
2024-07-10 | $20.18 | $20.19 | $20.14 | $20.16 | $20.16 | 314,229 |
2024-07-09 | $20.10 | $20.11 | $20.07 | $20.10 | $20.10 | 198,315 |
2024-07-08 | $20.08 | $20.09 | $20.07 | $20.07 | $20.07 | 194,216 |
2024-07-05 | $20.04 | $20.08 | $20.00 | $20.08 | $20.08 | 192,240 |
2024-07-03 | $19.87 | $19.96 | $19.87 | $19.93 | $19.93 | 175,712 |
2024-07-02 | $19.75 | $19.79 | $19.75 | $19.76 | $19.76 | 279,527 |
2024-07-01 | $19.80 | $19.83 | $19.73 | $19.74 | $19.74 | 590,177 |
2024-06-28 | $19.92 | $19.94 | $19.87 | $19.89 | $19.89 | 434,928 |
2024-06-27 | $19.90 | $19.92 | $19.84 | $19.86 | $19.86 | 388,758 |
2024-06-26 | $19.87 | $19.88 | $19.84 | $19.84 | $19.84 | 296,353 |
2024-06-25 | $19.99 | $19.99 | $19.90 | $19.95 | $19.95 | 215,098 |
2024-06-24 | $19.96 | $20.01 | $19.95 | $20.00 | $20.00 | 311,352 |
2024-06-21 | $19.90 | $19.93 | $19.87 | $19.90 | $19.90 | 272,638 |
2024-06-20 | $19.89 | $19.89 | $19.84 | $19.87 | $19.87 | 208,670 |
2024-06-18 | $19.93 | $19.97 | $19.93 | $19.96 | $19.96 | 271,840 |
2024-06-17 | $19.82 | $19.86 | $19.80 | $19.85 | $19.85 | 298,909 |
2024-06-14 | $19.82 | $19.87 | $19.79 | $19.86 | $19.86 | 332,869 |
2024-06-13 | $19.95 | $19.97 | $19.88 | $19.92 | $19.92 | 210,727 |
2024-06-12 | $20.09 | $20.09 | $19.94 | $19.94 | $19.94 | 310,095 |
2024-06-11 | $19.87 | $19.93 | $19.85 | $19.92 | $19.92 | 758,985 |
2024-06-10 | $19.81 | $19.88 | $19.78 | $19.87 | $19.87 | 463,832 |
2024-06-07 | $19.96 | $19.97 | $19.86 | $19.88 | $19.88 | 370,032 |
2024-06-06 | $20.06 | $20.13 | $20.06 | $20.09 | $20.09 | 277,929 |
2024-06-05 | $20.07 | $20.08 | $20.00 | $20.04 | $20.04 | 453,469 |
2024-06-04 | $20.03 | $20.07 | $20.02 | $20.03 | $20.03 | 363,070 |
2024-06-03 | $20.11 | $20.13 | $20.04 | $20.09 | $20.09 | 2,024,740 |
2024-05-31 | $20.24 | $20.25 | $20.17 | $20.19 | $20.09 | 2,841,985 |
2024-05-30 | $20.20 | $20.25 | $20.19 | $20.19 | $20.09 | 124,508 |
2024-05-29 | $20.23 | $20.24 | $20.18 | $20.18 | $20.08 | 194,171 |
2024-05-28 | $20.41 | $20.43 | $20.34 | $20.35 | $20.24 | 145,268 |
2024-05-24 | $20.32 | $20.37 | $20.31 | $20.35 | $20.25 | 164,035 |
2024-05-23 | $20.40 | $20.43 | $20.31 | $20.31 | $20.21 | 135,627 |
2024-05-22 | $20.40 | $20.42 | $20.37 | $20.39 | $20.28 | 130,967 |
2024-05-21 | $20.48 | $20.50 | $20.45 | $20.46 | $20.36 | 102,281 |
2024-05-20 | $20.43 | $20.49 | $20.43 | $20.46 | $20.36 | 153,583 |
2024-05-17 | $20.44 | $20.50 | $20.44 | $20.46 | $20.36 | 122,505 |
2024-05-16 | $20.48 | $20.51 | $20.47 | $20.47 | $20.37 | 142,650 |
2024-05-15 | $20.43 | $20.51 | $20.40 | $20.50 | $20.40 | 131,628 |
2024-05-14 | $20.27 | $20.32 | $20.27 | $20.32 | $20.22 | 151,551 |
2024-05-13 | $20.24 | $20.27 | $20.22 | $20.23 | $20.13 | 173,917 |
2024-05-10 | $20.24 | $20.25 | $20.19 | $20.20 | $20.09 | 199,665 |
2024-05-09 | $20.16 | $20.27 | $20.16 | $20.25 | $20.15 | 175,287 |
2024-05-08 | $20.15 | $20.22 | $20.15 | $20.17 | $20.07 | 155,028 |
2024-05-07 | $20.27 | $20.27 | $20.19 | $20.21 | $20.11 | 203,778 |
2024-05-06 | $20.21 | $20.23 | $20.18 | $20.20 | $20.10 | 156,241 |
2024-05-03 | $20.27 | $20.28 | $20.17 | $20.20 | $20.20 | 239,057 |
2024-05-02 | $19.91 | $20.08 | $19.91 | $20.05 | $20.05 | 258,308 |
2024-05-01 | $19.80 | $19.97 | $19.80 | $19.86 | $19.86 | 263,443 |
2024-04-30 | $19.95 | $19.97 | $19.87 | $19.88 | $19.78 | 484,035 |
2024-04-29 | $19.97 | $20.06 | $19.97 | $20.03 | $19.93 | 284,216 |
2024-04-26 | $19.90 | $19.96 | $19.90 | $19.95 | $19.85 | 226,509 |
2024-04-25 | $19.82 | $19.91 | $19.80 | $19.88 | $19.78 | 191,694 |
2024-04-24 | $19.95 | $19.97 | $19.88 | $19.92 | $19.82 | 207,013 |
2024-04-23 | $19.93 | $20.05 | $19.92 | $20.02 | $19.92 | 389,573 |
2024-04-22 | $19.88 | $19.96 | $19.88 | $19.94 | $19.84 | 336,573 |
2024-04-19 | $19.89 | $19.95 | $19.87 | $19.93 | $19.83 | 294,849 |
2024-04-18 | $19.91 | $19.93 | $19.84 | $19.86 | $19.76 | 208,293 |
2024-04-17 | $19.88 | $19.93 | $19.85 | $19.89 | $19.89 | 285,837 |
2024-04-16 | $19.81 | $19.84 | $19.76 | $19.77 | $19.77 | 484,199 |
2024-04-15 | $20.00 | $20.02 | $19.93 | $19.95 | $19.95 | 210,513 |
2024-04-12 | $20.04 | $20.13 | $20.04 | $20.07 | $20.07 | 126,345 |
2024-04-11 | $20.24 | $20.28 | $20.18 | $20.24 | $20.24 | 235,043 |
2024-04-10 | $20.30 | $20.31 | $20.22 | $20.24 | $20.24 | 245,819 |
2024-04-09 | $20.51 | $20.55 | $20.50 | $20.53 | $20.53 | 210,776 |
2024-04-08 | $20.44 | $20.49 | $20.44 | $20.45 | $20.45 | 157,719 |
2024-04-05 | $20.40 | $20.47 | $20.40 | $20.45 | $20.45 | 247,829 |
2024-04-04 | $20.52 | $20.55 | $20.46 | $20.46 | $20.46 | 260,376 |
2024-04-03 | $20.36 | $20.49 | $20.35 | $20.49 | $20.49 | 317,399 |
2024-04-02 | $20.33 | $20.40 | $20.32 | $20.38 | $20.38 | 267,751 |
2024-04-01 | $20.38 | $20.43 | $20.28 | $20.32 | $20.32 | 388,084 |
2024-03-28 | $20.48 | $20.55 | $20.48 | $20.50 | $20.50 | 205,756 |
2024-03-27 | $20.53 | $20.59 | $20.51 | $20.55 | $20.55 | 260,531 |
2024-03-26 | $20.57 | $20.57 | $20.53 | $20.54 | $20.54 | 298,014 |
2024-03-25 | $20.52 | $20.59 | $20.52 | $20.58 | $20.58 | 319,014 |
2024-03-22 | $20.56 | $20.57 | $20.51 | $20.52 | $20.52 | 344,765 |
2024-03-21 | $20.69 | $20.69 | $20.61 | $20.62 | $20.62 | 179,159 |
2024-03-20 | $20.52 | $20.67 | $20.48 | $20.65 | $20.65 | 238,325 |
2024-03-19 | $20.54 | $20.59 | $20.52 | $20.56 | $20.56 | 239,866 |
2024-03-18 | $20.66 | $20.66 | $20.56 | $20.58 | $20.58 | 180,551 |
2024-03-15 | $20.71 | $20.74 | $20.68 | $20.68 | $20.68 | 1,322,709 |
2024-03-14 | $20.80 | $20.80 | $20.74 | $20.75 | $20.75 | 1,258,529 |
2024-03-13 | $20.80 | $20.87 | $20.79 | $20.83 | $20.83 | 1,856,907 |
2024-03-12 | $20.78 | $20.80 | $20.75 | $20.79 | $20.79 | 275,611 |
2024-03-11 | $20.84 | $20.86 | $20.83 | $20.83 | $20.83 | 221,054 |
2024-03-08 | $20.87 | $20.89 | $20.82 | $20.83 | $20.83 | 218,310 |
2024-03-07 | $20.76 | $20.81 | $20.74 | $20.80 | $20.80 | 264,725 |
2024-03-06 | $20.73 | $20.77 | $20.72 | $20.73 | $20.73 | 419,454 |
2024-03-05 | $20.65 | $20.73 | $20.65 | $20.66 | $20.66 | 214,461 |
2024-03-04 | $20.62 | $20.65 | $20.62 | $20.63 | $20.63 | 157,963 |
2024-03-01 | $20.61 | $20.68 | $20.58 | $20.67 | $20.67 | 288,665 |
2024-02-29 | $20.73 | $20.76 | $20.70 | $20.71 | $20.62 | 166,522 |
2024-02-28 | $20.66 | $20.66 | $20.62 | $20.65 | $20.56 | 285,557 |
2024-02-27 | $20.70 | $20.73 | $20.68 | $20.69 | $20.60 | 233,742 |
2024-02-26 | $20.66 | $20.69 | $20.66 | $20.67 | $20.58 | 228,526 |
2024-02-23 | $20.69 | $20.72 | $20.67 | $20.70 | $20.61 | 142,551 |
2024-02-22 | $20.70 | $20.75 | $20.70 | $20.73 | $20.64 | 214,382 |
2024-02-21 | $20.72 | $20.73 | $20.67 | $20.69 | $20.69 | 177,504 |
2024-02-20 | $20.73 | $20.74 | $20.69 | $20.70 | $20.70 | 309,218 |
2024-02-16 | $20.62 | $20.74 | $20.62 | $20.69 | $20.69 | 176,447 |
2024-02-15 | $20.70 | $20.75 | $20.65 | $20.73 | $20.73 | 264,804 |
2024-02-14 | $20.61 | $20.66 | $20.57 | $20.65 | $20.65 | 163,417 |
2024-02-13 | $20.55 | $20.58 | $20.47 | $20.47 | $20.47 | 292,760 |
2024-02-12 | $20.68 | $20.74 | $20.68 | $20.71 | $20.71 | 216,268 |
2024-02-09 | $20.62 | $20.71 | $20.62 | $20.70 | $20.70 | 296,685 |
2024-02-08 | $20.63 | $20.70 | $20.63 | $20.66 | $20.66 | 226,653 |
2024-02-07 | $20.68 | $20.75 | $20.68 | $20.70 | $20.70 | 196,483 |
2024-02-06 | $20.64 | $20.74 | $20.64 | $20.73 | $20.73 | 205,700 |
2024-02-05 | $20.59 | $20.67 | $20.56 | $20.65 | $20.65 | 354,383 |
2024-02-02 | $20.72 | $20.78 | $20.71 | $20.76 | $20.76 | 390,275 |
2024-02-01 | $20.82 | $20.94 | $20.82 | $20.94 | $20.94 | 244,523 |
2024-01-31 | $20.90 | $20.97 | $20.85 | $20.88 | $20.78 | 345,913 |
2024-01-30 | $20.82 | $20.86 | $20.77 | $20.86 | $20.76 | 256,660 |
2024-01-29 | $20.80 | $20.80 | $20.75 | $20.79 | $20.69 | 228,503 |
2024-01-26 | $20.80 | $20.82 | $20.79 | $20.80 | $20.70 | 398,572 |
2024-01-25 | $20.86 | $20.86 | $20.78 | $20.81 | $20.71 | 223,201 |
2024-01-24 | $20.88 | $20.89 | $20.79 | $20.79 | $20.69 | 241,366 |
2024-01-23 | $20.75 | $20.78 | $20.68 | $20.72 | $20.62 | 329,238 |
2024-01-22 | $20.80 | $20.83 | $20.78 | $20.79 | $20.69 | 325,978 |
2024-01-19 | $20.80 | $20.85 | $20.78 | $20.85 | $20.75 | 255,338 |
2024-01-18 | $20.75 | $20.80 | $20.74 | $20.77 | $20.67 | 286,098 |
2024-01-17 | $20.70 | $20.76 | $20.68 | $20.76 | $20.66 | 140,557 |
2024-01-16 | $20.86 | $20.86 | $20.75 | $20.80 | $20.70 | 362,430 |
2024-01-12 | $21.09 | $21.10 | $21.03 | $21.05 | $21.05 | 346,525 |
2024-01-11 | $20.96 | $21.03 | $20.92 | $20.99 | $20.99 | 209,627 |
2024-01-10 | $20.92 | $20.96 | $20.92 | $20.92 | $20.92 | 389,822 |
2024-01-09 | $20.94 | $20.97 | $20.90 | $20.91 | $20.91 | 347,930 |
2024-01-08 | $20.93 | $21.05 | $20.93 | $21.01 | $21.01 | 391,717 |
2024-01-05 | $20.95 | $21.07 | $20.93 | $20.95 | $20.95 | 257,424 |
2024-01-04 | $20.92 | $20.97 | $20.92 | $20.92 | $20.92 | 278,711 |
2024-01-03 | $20.99 | $21.01 | $20.93 | $21.00 | $21.00 | 253,868 |
2024-01-02 | $21.06 | $21.10 | $21.04 | $21.04 | $21.04 | 364,890 |
2023-12-29 | $21.23 | $21.31 | $21.23 | $21.24 | $21.24 | 175,746 |
2023-12-28 | $21.28 | $21.35 | $21.25 | $21.25 | $21.25 | 163,750 |
2023-12-27 | $21.26 | $21.33 | $21.26 | $21.33 | $21.33 | 204,351 |
2023-12-26 | $21.17 | $21.23 | $21.17 | $21.20 | $21.20 | 212,075 |
2023-12-22 | $21.18 | $21.21 | $21.11 | $21.14 | $21.14 | 307,655 |
2023-12-21 | $21.11 | $21.17 | $21.10 | $21.15 | $21.15 | 282,444 |
2023-12-20 | $21.08 | $21.12 | $21.03 | $21.03 | $21.03 | 199,826 |
2023-12-19 | $21.01 | $21.13 | $21.01 | $21.08 | $21.08 | 242,998 |
2023-12-18 | $20.93 | $20.98 | $20.91 | $20.96 | $20.96 | 276,067 |
2023-12-15 | $21.02 | $21.07 | $21.00 | $21.02 | $20.94 | 226,113 |
2023-12-14 | $21.00 | $21.15 | $20.99 | $21.12 | $21.04 | 355,396 |
2023-12-13 | $20.59 | $20.93 | $20.58 | $20.92 | $20.84 | 319,302 |
2023-12-12 | $20.56 | $20.60 | $20.51 | $20.59 | $20.51 | 361,312 |
2023-12-11 | $20.54 | $20.57 | $20.51 | $20.56 | $20.48 | 277,193 |
2023-12-08 | $20.56 | $20.65 | $20.55 | $20.58 | $20.50 | 252,383 |
2023-12-07 | $20.71 | $20.73 | $20.67 | $20.69 | $20.61 | 212,066 |
2023-12-06 | $20.69 | $20.72 | $20.68 | $20.69 | $20.61 | 291,850 |
2023-12-05 | $20.60 | $20.69 | $20.59 | $20.64 | $20.56 | 174,720 |
2023-12-04 | $20.59 | $20.65 | $20.53 | $20.58 | $20.50 | 237,469 |
2023-12-01 | $20.55 | $20.77 | $20.55 | $20.74 | $20.74 | 349,163 |
2023-11-30 | $20.62 | $20.67 | $20.57 | $20.64 | $20.54 | 214,482 |
2023-11-29 | $20.78 | $20.84 | $20.74 | $20.77 | $20.67 | 313,028 |
2023-11-28 | $20.66 | $20.75 | $20.66 | $20.73 | $20.63 | 473,533 |
2023-11-27 | $20.55 | $20.63 | $20.55 | $20.61 | $20.51 | 223,601 |
2023-11-24 | $20.49 | $20.55 | $20.49 | $20.52 | $20.42 | 129,550 |
2023-11-22 | $20.52 | $20.55 | $20.48 | $20.53 | $20.43 | 160,027 |
2023-11-21 | $20.68 | $20.69 | $20.56 | $20.59 | $20.49 | 240,154 |
2023-11-20 | $20.55 | $20.72 | $20.55 | $20.66 | $20.56 | 361,866 |
2023-11-17 | $20.48 | $20.53 | $20.45 | $20.48 | $20.38 | 164,331 |
2023-11-16 | $20.43 | $20.50 | $20.43 | $20.47 | $20.37 | 287,453 |
2023-11-15 | $20.38 | $20.40 | $20.34 | $20.36 | $20.26 | 284,904 |
2023-11-14 | $20.32 | $20.43 | $20.30 | $20.41 | $20.31 | 1,001,158 |
2023-11-13 | $19.97 | $20.07 | $19.96 | $20.01 | $19.92 | 170,023 |
2023-11-10 | $20.07 | $20.08 | $20.03 | $20.05 | $19.96 | 281,999 |
2023-11-09 | $20.14 | $20.20 | $19.99 | $19.99 | $19.90 | 509,474 |
2023-11-08 | $20.14 | $20.19 | $20.14 | $20.16 | $20.07 | 191,320 |
2023-11-07 | $20.17 | $20.20 | $20.12 | $20.18 | $20.09 | 233,884 |
2023-11-06 | $20.20 | $20.24 | $20.16 | $20.17 | $20.08 | 215,355 |
2023-11-03 | $20.13 | $20.23 | $20.13 | $20.19 | $20.10 | 353,591 |
2023-11-02 | $19.85 | $19.92 | $19.84 | $19.89 | $19.80 | 302,819 |
2023-11-01 | $19.50 | $19.73 | $19.50 | $19.68 | $19.59 | 1,124,917 |
2023-10-31 | $19.58 | $19.64 | $19.56 | $19.58 | $19.39 | 228,177 |
2023-10-30 | $19.62 | $19.66 | $19.56 | $19.62 | $19.43 | 184,875 |
2023-10-27 | $19.56 | $19.60 | $19.53 | $19.58 | $19.58 | 489,677 |
2023-10-26 | $19.45 | $19.53 | $19.42 | $19.51 | $19.51 | 477,489 |
2023-10-25 | $19.45 | $19.50 | $19.42 | $19.43 | $19.43 | 235,307 |
2023-10-24 | $19.51 | $19.55 | $19.48 | $19.54 | $19.54 | 178,497 |
2023-10-23 | $19.41 | $19.55 | $19.38 | $19.51 | $19.51 | 622,988 |
2023-10-20 | $19.43 | $19.49 | $19.42 | $19.46 | $19.46 | 211,407 |
2023-10-19 | $19.44 | $19.53 | $19.42 | $19.44 | $19.44 | 210,163 |
2023-10-18 | $19.55 | $19.55 | $19.44 | $19.48 | $19.48 | 194,095 |
2023-10-17 | $19.53 | $19.66 | $19.53 | $19.61 | $19.61 | 406,146 |
2023-10-16 | $19.61 | $19.67 | $19.60 | $19.66 | $19.66 | 268,606 |
2023-10-13 | $19.65 | $19.65 | $19.58 | $19.59 | $19.59 | 294,840 |
2023-10-12 | $19.64 | $19.67 | $19.55 | $19.55 | $19.55 | 526,914 |
2023-10-11 | $19.66 | $19.73 | $19.66 | $19.73 | $19.73 | 375,633 |
2023-10-10 | $19.48 | $19.61 | $19.47 | $19.61 | $19.61 | 281,241 |
2023-10-09 | $19.37 | $19.48 | $19.36 | $19.47 | $19.47 | 213,813 |
2023-10-06 | $19.26 | $19.48 | $19.24 | $19.42 | $19.42 | 221,679 |
2023-10-05 | $19.42 | $19.44 | $19.33 | $19.39 | $19.39 | 376,248 |
2023-10-04 | $19.48 | $19.50 | $19.38 | $19.46 | $19.46 | 962,603 |
2023-10-03 | $19.50 | $19.54 | $19.38 | $19.38 | $19.38 | 401,047 |
2023-10-02 | $19.66 | $19.66 | $19.50 | $19.52 | $19.52 | 1,141,934 |
2023-09-29 | $19.90 | $19.92 | $19.82 | $19.83 | $19.83 | 1,026,831 |
2023-09-28 | $19.70 | $19.81 | $19.69 | $19.79 | $19.79 | 368,811 |
2023-09-27 | $19.80 | $19.81 | $19.64 | $19.70 | $19.70 | 717,996 |
2023-09-26 | $19.92 | $19.93 | $19.82 | $19.84 | $19.84 | 418,705 |
2023-09-25 | $20.02 | $20.04 | $19.99 | $19.99 | $19.99 | 346,003 |
2023-09-22 | $20.20 | $20.25 | $20.13 | $20.15 | $20.15 | 304,713 |
2023-09-21 | $20.11 | $20.15 | $20.04 | $20.09 | $20.09 | 287,095 |
2023-09-20 | $20.36 | $20.41 | $20.25 | $20.25 | $20.25 | 405,982 |
2023-09-19 | $20.30 | $20.36 | $20.28 | $20.28 | $20.28 | 162,703 |
2023-09-18 | $20.31 | $20.37 | $20.29 | $20.36 | $20.36 | 145,980 |
2023-09-15 | $20.34 | $20.40 | $20.33 | $20.34 | $20.34 | 281,625 |
2023-09-14 | $20.35 | $20.40 | $20.32 | $20.33 | $20.33 | 289,016 |
2023-09-13 | $20.35 | $20.44 | $20.35 | $20.38 | $20.38 | 223,730 |
2023-09-12 | $20.31 | $20.37 | $20.30 | $20.35 | $20.35 | 171,810 |
2023-09-11 | $20.36 | $20.40 | $20.34 | $20.38 | $20.38 | 223,234 |
2023-09-08 | $20.34 | $20.36 | $20.28 | $20.28 | $20.28 | 495,441 |
2023-09-07 | $20.28 | $20.29 | $20.23 | $20.28 | $20.28 | 319,592 |
2023-09-06 | $20.35 | $20.40 | $20.29 | $20.31 | $20.31 | 168,287 |
2023-09-05 | $20.48 | $20.49 | $20.39 | $20.39 | $20.39 | 143,202 |
2023-09-01 | $20.75 | $20.79 | $20.63 | $20.68 | $20.68 | 1,019,505 |
2023-08-31 | $20.83 | $20.84 | $20.76 | $20.76 | $20.68 | 171,414 |
2023-08-30 | $20.88 | $20.91 | $20.85 | $20.85 | $20.77 | 318,000 |
2023-08-29 | $20.70 | $20.89 | $20.70 | $20.88 | $20.88 | 322,963 |
2023-08-28 | $20.75 | $20.78 | $20.70 | $20.76 | $20.76 | 148,525 |
2023-08-25 | $20.73 | $20.80 | $20.66 | $20.75 | $20.75 | 184,944 |
2023-08-24 | $20.68 | $20.77 | $20.68 | $20.72 | $20.72 | 9,590,799 |
2023-08-23 | $20.59 | $20.75 | $20.53 | $20.74 | $20.74 | 157,336 |
2023-08-22 | $20.52 | $20.55 | $20.48 | $20.52 | $20.52 | 181,944 |
2023-08-21 | $20.51 | $20.53 | $20.47 | $20.50 | $20.50 | 188,401 |
2023-08-18 | $20.53 | $20.60 | $20.52 | $20.54 | $20.54 | 459,153 |
2023-08-17 | $20.63 | $20.63 | $20.50 | $20.52 | $20.52 | 368,664 |
2023-08-16 | $20.61 | $20.68 | $20.50 | $20.51 | $20.51 | 200,448 |
2023-08-15 | $20.64 | $20.65 | $20.59 | $20.60 | $20.60 | 281,441 |
2023-08-14 | $20.67 | $20.73 | $20.65 | $20.70 | $20.70 | 275,087 |
2023-08-11 | $20.82 | $20.90 | $20.80 | $20.80 | $20.80 | 186,557 |
2023-08-10 | $21.22 | $21.22 | $20.89 | $20.89 | $20.89 | 257,967 |
2023-08-09 | $20.85 | $20.91 | $20.84 | $20.87 | $20.87 | 286,623 |
2023-08-08 | $20.77 | $20.82 | $20.75 | $20.82 | $20.82 | 245,900 |
2023-08-07 | $20.93 | $20.94 | $20.86 | $20.89 | $20.89 | 147,097 |
2023-08-04 | $20.98 | $21.04 | $20.96 | $21.00 | $21.00 | 252,442 |
2023-08-03 | $20.90 | $20.90 | $20.83 | $20.86 | $20.86 | 343,478 |
2023-08-02 | $21.04 | $21.06 | $20.95 | $21.00 | $21.00 | 163,726 |
2023-08-01 | $21.22 | $21.29 | $21.09 | $21.12 | $21.12 | 977,033 |
2023-07-31 | $21.45 | $21.49 | $21.44 | $21.45 | $21.35 | 151,719 |
2023-07-28 | $21.43 | $21.48 | $21.40 | $21.47 | $21.37 | 306,595 |
2023-07-27 | $21.44 | $21.45 | $21.27 | $21.27 | $21.17 | 147,227 |
2023-07-26 | $21.44 | $21.59 | $21.43 | $21.54 | $21.44 | 304,228 |
2023-07-25 | $21.43 | $21.46 | $21.41 | $21.43 | $21.43 | 151,012 |
2023-07-24 | $21.45 | $21.50 | $21.44 | $21.46 | $21.46 | 147,026 |
2023-07-21 | $21.48 | $21.49 | $21.43 | $21.43 | $21.43 | 116,312 |
2023-07-20 | $21.55 | $21.58 | $21.44 | $21.45 | $21.45 | 212,309 |
2023-07-19 | $21.60 | $21.62 | $21.55 | $21.61 | $21.61 | 157,305 |
2023-07-18 | $21.60 | $21.66 | $21.59 | $21.60 | $21.60 | 258,365 |
2023-07-17 | $21.50 | $21.60 | $21.47 | $21.60 | $21.60 | 116,687 |
2023-07-14 | $21.56 | $21.59 | $21.52 | $21.53 | $21.53 | 180,876 |
2023-07-13 | $21.52 | $21.64 | $21.52 | $21.64 | $21.64 | 200,812 |
2023-07-12 | $21.34 | $21.46 | $21.34 | $21.44 | $21.44 | 285,671 |
2023-07-11 | $21.05 | $21.13 | $21.03 | $21.12 | $21.12 | 159,201 |
2023-07-10 | $20.96 | $21.02 | $20.93 | $21.01 | $21.01 | 455,579 |
2023-07-07 | $20.85 | $21.01 | $20.85 | $20.99 | $20.99 | 254,476 |
2023-07-06 | $20.95 | $20.96 | $20.79 | $20.86 | $20.86 | 226,806 |
2023-07-05 | $21.13 | $21.14 | $21.08 | $21.09 | $21.09 | 913,641 |
2023-07-03 | $21.13 | $21.19 | $21.12 | $21.12 | $21.12 | 125,561 |
2023-06-30 | $21.12 | $21.17 | $21.12 | $21.16 | $21.07 | 183,550 |
2023-06-29 | $21.04 | $21.08 | $21.00 | $21.04 | $21.04 | 222,986 |
2023-06-28 | $21.15 | $21.22 | $21.12 | $21.21 | $21.21 | 121,950 |
2023-06-27 | $21.31 | $21.31 | $21.24 | $21.27 | $21.27 | 326,763 |
2023-06-26 | $21.15 | $21.20 | $21.15 | $21.17 | $21.17 | 133,117 |
2023-06-23 | $21.20 | $21.21 | $21.13 | $21.17 | $21.17 | 118,962 |
2023-06-22 | $21.25 | $21.27 | $21.21 | $21.24 | $21.24 | 137,245 |
2023-06-21 | $21.25 | $21.39 | $21.24 | $21.38 | $21.38 | 177,522 |
2023-06-20 | $21.28 | $21.32 | $21.27 | $21.28 | $21.28 | 171,797 |
2023-06-16 | $21.33 | $21.38 | $21.32 | $21.36 | $21.36 | 485,498 |
2023-06-15 | $21.33 | $21.46 | $21.33 | $21.46 | $21.46 | 125,877 |
2023-06-14 | $21.29 | $21.35 | $21.20 | $21.32 | $21.32 | 240,232 |
2023-06-13 | $21.17 | $21.29 | $21.17 | $21.21 | $21.21 | 244,376 |
2023-06-12 | $21.15 | $21.22 | $21.08 | $21.22 | $21.22 | 2,847,749 |
2023-06-09 | $21.10 | $21.17 | $21.10 | $21.12 | $21.12 | 311,362 |
2023-06-08 | $21.02 | $21.11 | $21.01 | $21.11 | $21.11 | 223,422 |
2023-06-07 | $21.02 | $21.06 | $20.90 | $20.90 | $20.90 | 225,076 |
2023-06-06 | $20.96 | $21.04 | $20.93 | $21.04 | $21.04 | 171,724 |
2023-06-05 | $20.89 | $21.02 | $20.89 | $20.97 | $20.97 | 301,500 |
2023-06-02 | $21.04 | $21.05 | $20.89 | $20.93 | $20.93 | 987,343 |
2023-06-01 | $20.96 | $21.05 | $20.95 | $21.05 | $21.05 | 340,352 |
2023-05-31 | $20.91 | $20.96 | $20.86 | $20.94 | $20.85 | 144,564 |
2023-05-30 | $21.00 | $21.03 | $20.97 | $21.02 | $20.93 | 161,477 |
2023-05-26 | $20.92 | $20.99 | $20.72 | $20.96 | $20.96 | 338,207 |
2023-05-25 | $20.96 | $20.96 | $20.88 | $20.89 | $20.89 | 316,586 |
2023-05-24 | $21.06 | $21.12 | $21.01 | $21.02 | $21.02 | 140,845 |
2023-05-23 | $21.03 | $21.11 | $21.02 | $21.08 | $21.08 | 219,722 |
2023-05-22 | $21.12 | $21.17 | $21.11 | $21.15 | $21.15 | 136,981 |
2023-05-19 | $21.08 | $21.15 | $21.06 | $21.08 | $21.08 | 152,322 |
2023-05-18 | $21.14 | $21.14 | $21.07 | $21.12 | $21.12 | 174,122 |
2023-05-17 | $21.22 | $21.25 | $21.16 | $21.23 | $21.23 | 129,578 |
2023-05-16 | $21.25 | $21.28 | $21.22 | $21.23 | $21.23 | 150,507 |
2023-05-15 | $21.20 | $21.32 | $21.20 | $21.30 | $21.30 | 894,604 |
2023-05-12 | $21.10 | $21.14 | $21.03 | $21.05 | $21.05 | 148,599 |
2023-05-11 | $21.12 | $21.16 | $21.10 | $21.14 | $21.14 | 260,833 |
2023-05-10 | $21.22 | $21.27 | $21.21 | $21.25 | $21.25 | 210,774 |
2023-05-09 | $21.12 | $21.15 | $21.10 | $21.14 | $21.14 | 137,143 |
2023-05-08 | $21.16 | $21.22 | $21.16 | $21.17 | $21.17 | 181,468 |
2023-05-05 | $21.15 | $21.24 | $21.13 | $21.23 | $21.23 | 143,416 |
2023-05-04 | $21.14 | $21.21 | $21.12 | $21.16 | $21.16 | 191,740 |
2023-05-03 | $21.07 | $21.17 | $21.06 | $21.10 | $21.10 | 730,175 |
2023-05-02 | $20.96 | $21.03 | $20.95 | $21.02 | $21.02 | 439,854 |
2023-05-01 | $21.03 | $21.06 | $20.86 | $20.90 | $20.90 | 696,620 |
2023-04-28 | $21.12 | $21.15 | $21.12 | $21.13 | $21.05 | 200,853 |
2023-04-27 | $21.03 | $21.07 | $21.00 | $21.07 | $20.99 | 126,007 |
2023-04-26 | $21.13 | $21.13 | $21.06 | $21.07 | $20.99 | 256,457 |
2023-04-25 | $21.05 | $21.06 | $20.99 | $21.03 | $20.95 | 210,775 |
2023-04-24 | $21.02 | $21.09 | $21.00 | $21.07 | $20.99 | 112,184 |
2023-04-21 | $21.02 | $21.03 | $20.94 | $20.98 | $20.90 | 122,425 |
2023-04-20 | $20.96 | $21.06 | $20.96 | $21.02 | $20.94 | 125,659 |
2023-04-19 | $20.93 | $20.96 | $20.91 | $20.93 | $20.85 | 163,087 |
2023-04-18 | $21.01 | $21.05 | $21.00 | $21.01 | $20.93 | 184,221 |
2023-04-17 | $21.02 | $21.05 | $20.95 | $20.99 | $20.91 | 165,438 |
2023-04-14 | $21.16 | $21.16 | $21.08 | $21.12 | $21.04 | 178,300 |
2023-04-13 | $21.22 | $21.27 | $21.21 | $21.23 | $21.15 | 300,667 |
2023-04-12 | $21.13 | $21.14 | $21.08 | $21.09 | $21.01 | 219,121 |
2023-04-11 | $21.04 | $21.06 | $21.00 | $21.02 | $20.94 | 172,596 |
2023-04-10 | $20.96 | $20.98 | $20.92 | $20.96 | $20.88 | 173,383 |
2023-04-06 | $21.06 | $21.15 | $21.06 | $21.08 | $21.00 | 189,177 |
2023-04-05 | $21.18 | $21.26 | $21.10 | $21.10 | $21.02 | 391,373 |
2023-04-04 | $21.07 | $21.20 | $21.06 | $21.18 | $21.10 | 458,783 |
2023-04-03 | $21.08 | $21.17 | $21.07 | $21.16 | $21.08 | 324,265 |
2023-03-31 | $21.21 | $21.25 | $21.20 | $21.22 | $21.01 | 344,744 |
2023-03-30 | $21.19 | $21.22 | $21.16 | $21.20 | $20.99 | 397,350 |
2023-03-29 | $21.04 | $21.13 | $21.04 | $21.11 | $20.90 | 26,942,095 |
2023-03-28 | $21.05 | $21.11 | $21.05 | $21.09 | $20.88 | 194,259 |
2023-03-27 | $20.96 | $21.00 | $20.94 | $20.97 | $20.77 | 305,264 |
2023-03-24 | $21.03 | $21.05 | $20.98 | $21.02 | $20.82 | 197,279 |
2023-03-23 | $21.09 | $21.20 | $21.08 | $21.08 | $20.87 | 365,979 |
2023-03-22 | $20.87 | $21.20 | $20.84 | $21.20 | $20.99 | 331,698 |
2023-03-21 | $20.82 | $20.85 | $20.80 | $20.83 | $20.63 | 223,334 |
2023-03-20 | $20.75 | $20.77 | $20.71 | $20.75 | $20.55 | 172,673 |
2023-03-17 | $20.73 | $20.81 | $20.71 | $20.80 | $20.80 | 169,219 |
2023-03-16 | $20.65 | $20.68 | $20.61 | $20.66 | $20.66 | 391,209 |
2023-03-15 | $20.64 | $20.70 | $20.59 | $20.66 | $20.66 | 208,329 |
2023-03-14 | $20.78 | $20.83 | $20.72 | $20.79 | $20.79 | 290,892 |
2023-03-13 | $20.79 | $20.93 | $20.73 | $20.77 | $20.77 | 484,616 |
2023-03-10 | $20.66 | $20.85 | $20.65 | $20.72 | $20.72 | 321,997 |
2023-03-09 | $20.59 | $20.67 | $20.56 | $20.57 | $20.57 | 234,155 |
2023-03-08 | $20.59 | $20.66 | $20.54 | $20.56 | $20.56 | 316,214 |
2023-03-07 | $20.66 | $20.68 | $20.49 | $20.49 | $20.49 | 297,428 |
2023-03-06 | $20.71 | $20.75 | $20.67 | $20.70 | $20.70 | 235,362 |
2023-03-03 | $20.60 | $20.71 | $20.56 | $20.69 | $20.69 | 510,532 |
2023-03-02 | $20.49 | $20.55 | $20.47 | $20.53 | $20.53 | 345,058 |
2023-03-01 | $20.69 | $20.71 | $20.59 | $20.68 | $20.68 | 551,936 |
2023-02-28 | $20.57 | $20.62 | $20.54 | $20.56 | $20.56 | 348,112 |
2023-02-27 | $20.58 | $20.66 | $20.57 | $20.64 | $20.64 | 401,857 |
2023-02-24 | $20.52 | $20.56 | $20.49 | $20.52 | $20.52 | 888,166 |
2023-02-23 | $20.72 | $20.77 | $20.66 | $20.75 | $20.75 | 739,791 |
2023-02-22 | $20.71 | $20.73 | $20.65 | $20.70 | $20.70 | 1,927,467 |
2023-02-21 | $20.69 | $20.70 | $20.57 | $20.61 | $20.61 | 333,542 |
2023-02-17 | $20.78 | $20.91 | $20.74 | $20.89 | $20.89 | 459,174 |
2023-02-16 | $20.76 | $20.90 | $20.75 | $20.82 | $20.82 | 284,668 |
2023-02-15 | $20.88 | $20.92 | $20.82 | $20.90 | $20.90 | 412,687 |
2023-02-14 | $21.04 | $21.16 | $20.98 | $21.08 | $21.08 | 359,156 |
2023-02-13 | $21.00 | $21.11 | $21.00 | $21.11 | $21.11 | 178,036 |
2023-02-10 | $21.10 | $21.12 | $21.02 | $21.06 | $21.06 | 223,859 |
2023-02-09 | $21.30 | $21.30 | $21.16 | $21.16 | $21.16 | 532,050 |
2023-02-08 | $21.20 | $21.24 | $21.14 | $21.19 | $21.19 | 386,966 |
2023-02-07 | $21.12 | $21.30 | $21.06 | $21.18 | $21.18 | 265,309 |
2023-02-06 | $21.21 | $21.22 | $21.07 | $21.15 | $21.15 | 516,238 |
2023-02-03 | $21.49 | $21.56 | $21.36 | $21.37 | $21.37 | 786,568 |
2023-02-02 | $21.81 | $21.83 | $21.71 | $21.75 | $21.75 | 413,649 |
2023-02-01 | $21.53 | $21.78 | $21.50 | $21.74 | $21.74 | 1,385,070 |
2023-01-31 | $21.52 | $21.58 | $21.47 | $21.53 | $21.44 | 168,642 |
2023-01-30 | $21.55 | $21.59 | $21.49 | $21.50 | $21.41 | 324,168 |
2023-01-27 | $21.57 | $21.63 | $21.56 | $21.63 | $21.54 | 285,672 |
2023-01-26 | $21.66 | $21.73 | $21.60 | $21.67 | $21.58 | 659,048 |
2023-01-25 | $21.61 | $21.72 | $21.61 | $21.69 | $21.60 | 189,561 |
2023-01-24 | $21.50 | $21.64 | $21.47 | $21.62 | $21.53 | 278,986 |
2023-01-23 | $21.48 | $21.57 | $21.46 | $21.52 | $21.43 | 356,009 |
2023-01-20 | $21.39 | $21.54 | $21.39 | $21.54 | $21.45 | 1,317,135 |
2023-01-19 | $21.39 | $21.46 | $21.35 | $21.44 | $21.35 | 401,724 |
2023-01-18 | $21.60 | $21.66 | $21.43 | $21.43 | $21.34 | 470,288 |
2023-01-17 | $21.35 | $21.41 | $21.35 | $21.38 | $21.29 | 377,560 |
2023-01-13 | $21.38 | $21.45 | $21.38 | $21.44 | $21.35 | 279,505 |
2023-01-12 | $21.35 | $21.48 | $21.22 | $21.47 | $21.38 | 216,682 |
2023-01-11 | $21.16 | $21.28 | $21.11 | $21.21 | $21.12 | 3,914,656 |
2023-01-10 | $21.02 | $21.09 | $20.97 | $21.06 | $20.97 | 754,015 |
2023-01-09 | $21.03 | $21.13 | $21.00 | $21.05 | $20.96 | 643,563 |
2023-01-06 | $20.70 | $21.04 | $20.67 | $21.04 | $21.04 | 380,300 |
2023-01-05 | $20.53 | $20.62 | $20.51 | $20.58 | $20.58 | 473,552 |
2023-01-04 | $20.60 | $20.63 | $20.54 | $20.61 | $20.61 | 356,889 |
2023-01-03 | $20.55 | $20.60 | $20.44 | $20.48 | $20.48 | 314,655 |
2022-12-30 | $20.57 | $20.62 | $20.55 | $20.56 | $20.56 | 297,680 |
2022-12-29 | $20.52 | $20.60 | $20.52 | $20.57 | $20.57 | 470,274 |
2022-12-28 | $20.49 | $20.54 | $20.42 | $20.44 | $20.44 | 245,607 |
2022-12-27 | $20.47 | $20.58 | $20.43 | $20.50 | $20.50 | 887,266 |
2022-12-23 | $20.51 | $20.55 | $20.48 | $20.53 | $20.53 | 253,612 |
2022-12-22 | $20.47 | $20.50 | $20.44 | $20.49 | $20.49 | 346,293 |
2022-12-21 | $20.50 | $20.55 | $20.47 | $20.54 | $20.54 | 263,642 |
2022-12-20 | $20.35 | $20.44 | $20.35 | $20.44 | $20.44 | 507,343 |
2022-12-19 | $20.35 | $20.37 | $20.30 | $20.34 | $20.34 | 328,178 |
2022-12-16 | $20.43 | $20.46 | $20.35 | $20.40 | $20.31 | 650,640 |
2022-12-15 | $20.55 | $20.55 | $20.41 | $20.48 | $20.39 | 215,871 |
2022-12-14 | $20.56 | $20.64 | $20.47 | $20.61 | $20.52 | 231,559 |
2022-12-13 | $20.67 | $20.69 | $20.55 | $20.58 | $20.49 | 423,353 |
2022-12-12 | $20.37 | $20.38 | $20.28 | $20.31 | $20.22 | 285,693 |
2022-12-09 | $20.42 | $20.44 | $20.35 | $20.35 | $20.26 | 347,698 |
2022-12-08 | $20.45 | $20.50 | $20.43 | $20.47 | $20.38 | 216,413 |
2022-12-07 | $20.47 | $20.54 | $20.44 | $20.53 | $20.53 | 195,582 |
2022-12-06 | $20.39 | $20.42 | $20.35 | $20.41 | $20.41 | 282,722 |
2022-12-05 | $20.51 | $20.54 | $20.32 | $20.32 | $20.32 | 406,569 |
2022-12-02 | $20.47 | $20.57 | $20.41 | $20.54 | $20.54 | 322,886 |
2022-12-01 | $20.38 | $20.56 | $20.36 | $20.51 | $20.51 | 876,323 |
2022-11-30 | $20.27 | $20.47 | $20.21 | $20.45 | $20.45 | 224,370 |
2022-11-29 | $20.10 | $20.18 | $20.10 | $20.17 | $20.17 | 228,291 |
2022-11-28 | $20.10 | $20.11 | $20.01 | $20.02 | $20.02 | 394,077 |
2022-11-25 | $20.01 | $20.08 | $20.01 | $20.05 | $20.05 | 121,582 |
2022-11-23 | $19.90 | $20.08 | $19.90 | $20.06 | $20.06 | 199,109 |
2022-11-22 | $19.82 | $19.90 | $19.81 | $19.90 | $19.90 | 195,598 |
2022-11-21 | $19.75 | $19.80 | $19.72 | $19.73 | $19.73 | 176,973 |
2022-11-18 | $19.80 | $19.92 | $19.78 | $19.79 | $19.79 | 998,919 |
2022-11-17 | $19.61 | $19.73 | $19.61 | $19.73 | $19.73 | 278,909 |
2022-11-16 | $19.98 | $20.01 | $19.86 | $19.89 | $19.89 | 364,556 |
2022-11-15 | $20.10 | $20.10 | $19.86 | $19.96 | $19.96 | 415,387 |
2022-11-14 | $19.80 | $19.95 | $19.79 | $19.91 | $19.91 | 1,663,964 |
2022-11-11 | $19.91 | $19.96 | $19.87 | $19.90 | $19.90 | 142,206 |
2022-11-10 | $19.56 | $19.90 | $19.56 | $19.87 | $19.87 | 214,173 |
2022-11-09 | $19.18 | $19.28 | $19.16 | $19.17 | $19.17 | 176,052 |
2022-11-08 | $19.08 | $19.29 | $19.08 | $19.22 | $19.22 | 261,029 |
2022-11-07 | $19.07 | $19.08 | $19.00 | $19.02 | $19.02 | 269,502 |
2022-11-04 | $19.01 | $19.07 | $18.93 | $19.06 | $19.06 | 204,309 |
2022-11-03 | $18.62 | $18.77 | $18.62 | $18.74 | $18.74 | 210,487 |
2022-11-02 | $18.86 | $19.05 | $18.73 | $18.73 | $18.73 | 286,605 |
2022-11-01 | $18.92 | $18.94 | $18.78 | $18.83 | $18.83 | 342,731 |
2022-10-31 | $18.77 | $18.85 | $18.77 | $18.84 | $18.75 | 231,542 |
2022-10-28 | $18.86 | $18.94 | $18.83 | $18.88 | $18.79 | 211,160 |
2022-10-27 | $18.94 | $19.08 | $18.93 | $18.97 | $18.88 | 270,623 |
2022-10-26 | $18.87 | $19.03 | $18.87 | $18.98 | $18.89 | 379,616 |
2022-10-25 | $18.59 | $18.81 | $18.59 | $18.76 | $18.67 | 395,717 |
2022-10-24 | $18.51 | $18.57 | $18.45 | $18.52 | $18.43 | 1,270,819 |
2022-10-21 | $18.47 | $18.74 | $18.46 | $18.72 | $18.63 | 519,484 |
2022-10-20 | $18.65 | $18.76 | $18.60 | $18.61 | $18.52 | 220,186 |
2022-10-19 | $18.69 | $18.74 | $18.60 | $18.63 | $18.54 | 396,106 |
2022-10-18 | $18.86 | $18.87 | $18.74 | $18.84 | $18.75 | 901,484 |
2022-10-17 | $18.83 | $18.89 | $18.80 | $18.80 | $18.71 | 571,809 |
2022-10-14 | $18.84 | $18.85 | $18.64 | $18.64 | $18.55 | 309,043 |
2022-10-13 | $18.57 | $18.93 | $18.57 | $18.85 | $18.76 | 2,684,831 |
2022-10-12 | $18.83 | $18.94 | $18.80 | $18.87 | $18.78 | 868,896 |
2022-10-11 | $18.92 | $19.03 | $18.84 | $18.88 | $18.79 | 4,856,960 |
2022-10-10 | $19.01 | $19.03 | $18.93 | $18.98 | $18.89 | 318,191 |
2022-10-07 | $19.10 | $19.14 | $19.05 | $19.06 | $18.97 | 316,032 |
2022-10-06 | $19.21 | $19.27 | $19.14 | $19.16 | $19.07 | 665,158 |
2022-10-05 | $19.23 | $19.30 | $19.14 | $19.30 | $19.21 | 487,285 |
2022-10-04 | $19.32 | $19.44 | $19.32 | $19.41 | $19.32 | 607,719 |
2022-10-03 | $19.01 | $19.23 | $19.00 | $19.17 | $19.08 | 1,153,711 |
2022-09-30 | $19.02 | $19.08 | $18.93 | $18.97 | $18.97 | 403,755 |
2022-09-29 | $19.03 | $19.12 | $18.97 | $19.07 | $19.07 | 1,431,032 |
2022-09-28 | $19.02 | $19.29 | $18.98 | $19.25 | $19.25 | 634,355 |
2022-09-27 | $19.08 | $19.14 | $18.93 | $18.99 | $18.99 | 2,399,385 |
2022-09-26 | $19.19 | $19.22 | $18.97 | $19.02 | $19.02 | 2,167,748 |
2022-09-23 | $19.48 | $19.50 | $19.32 | $19.38 | $19.38 | 1,030,512 |
2022-09-22 | $19.65 | $19.67 | $19.55 | $19.65 | $19.65 | 340,611 |
2022-09-21 | $19.76 | $19.84 | $19.61 | $19.70 | $19.70 | 273,591 |
2022-09-20 | $19.79 | $19.84 | $19.77 | $19.81 | $19.81 | 167,514 |
2022-09-19 | $19.86 | $19.96 | $19.84 | $19.96 | $19.96 | 533,765 |
2022-09-16 | $19.82 | $19.94 | $19.80 | $19.91 | $19.91 | 370,352 |
2022-09-15 | $19.92 | $19.96 | $19.87 | $19.91 | $19.91 | 259,362 |
2022-09-14 | $20.00 | $20.06 | $19.99 | $20.01 | $20.01 | 220,268 |
2022-09-13 | $20.04 | $20.09 | $19.95 | $19.95 | $19.95 | 248,644 |
2022-09-12 | $20.28 | $20.32 | $20.24 | $20.25 | $20.25 | 182,394 |
2022-09-09 | $20.16 | $20.21 | $20.13 | $20.14 | $20.14 | 613,766 |
2022-09-08 | $20.01 | $20.09 | $19.99 | $20.05 | $20.05 | 148,270 |
2022-09-07 | $19.92 | $20.14 | $19.91 | $20.14 | $20.14 | 177,623 |
2022-09-06 | $19.99 | $19.99 | $19.89 | $19.96 | $19.96 | 349,830 |
2022-09-02 | $20.17 | $20.22 | $20.10 | $20.12 | $20.12 | 278,265 |
2022-09-01 | $20.14 | $20.15 | $20.00 | $20.01 | $20.01 | 1,022,658 |
2022-08-31 | $20.32 | $20.38 | $20.27 | $20.29 | $20.20 | 234,608 |
2022-08-30 | $20.40 | $20.42 | $20.29 | $20.31 | $20.22 | 191,500 |
2022-08-29 | $20.38 | $20.40 | $20.34 | $20.37 | $20.28 | 309,930 |
2022-08-26 | $20.53 | $20.59 | $20.39 | $20.40 | $20.31 | 261,062 |
2022-08-25 | $20.40 | $20.53 | $20.39 | $20.51 | $20.42 | 165,765 |
2022-08-24 | $20.35 | $20.42 | $20.30 | $20.37 | $20.28 | 261,947 |
2022-08-23 | $20.30 | $20.49 | $20.30 | $20.37 | $20.28 | 250,372 |
2022-08-22 | $20.33 | $20.35 | $20.28 | $20.33 | $20.24 | 403,002 |
2022-08-19 | $20.44 | $20.44 | $20.38 | $20.44 | $20.35 | 270,439 |
2022-08-18 | $20.67 | $20.67 | $20.56 | $20.59 | $20.50 | 655,880 |
2022-08-17 | $20.75 | $20.81 | $20.64 | $20.76 | $20.67 | 679,605 |
2022-08-16 | $20.83 | $20.89 | $20.77 | $20.81 | $20.72 | 750,925 |
2022-08-15 | $20.94 | $20.99 | $20.83 | $20.92 | $20.83 | 370,420 |
2022-08-12 | $20.96 | $21.07 | $20.93 | $21.05 | $20.96 | 838,438 |
2022-08-11 | $21.03 | $21.08 | $20.86 | $20.86 | $20.77 | 696,613 |
2022-08-10 | $20.97 | $21.00 | $20.89 | $20.92 | $20.83 | 1,686,718 |
2022-08-09 | $20.75 | $20.79 | $20.71 | $20.71 | $20.62 | 600,375 |
2022-08-08 | $20.74 | $20.80 | $20.74 | $20.76 | $20.67 | 265,733 |
2022-08-05 | $20.52 | $20.60 | $20.51 | $20.56 | $20.47 | 299,573 |
2022-08-04 | $20.62 | $20.74 | $20.61 | $20.72 | $20.63 | 194,515 |
2022-08-03 | $20.49 | $20.63 | $20.43 | $20.63 | $20.54 | 520,016 |
2022-08-02 | $20.63 | $20.63 | $20.39 | $20.39 | $20.30 | 420,482 |
2022-08-01 | $20.55 | $20.77 | $20.55 | $20.64 | $20.55 | 1,043,996 |
2022-07-29 | $20.49 | $20.61 | $20.47 | $20.60 | $20.42 | 453,548 |
2022-07-28 | $20.45 | $20.54 | $20.42 | $20.52 | $20.34 | 336,821 |
2022-07-27 | $20.24 | $20.43 | $20.21 | $20.39 | $20.21 | 294,667 |
2022-07-26 | $20.26 | $20.30 | $20.16 | $20.16 | $19.98 | 365,242 |
2022-07-25 | $20.19 | $20.26 | $20.16 | $20.16 | $19.98 | 214,518 |
2022-07-22 | $20.17 | $20.30 | $20.13 | $20.16 | $19.98 | 213,273 |
2022-07-21 | $20.05 | $20.10 | $20.04 | $20.08 | $19.90 | 589,434 |
2022-07-20 | $20.10 | $20.11 | $20.00 | $20.01 | $19.83 | 505,711 |
2022-07-19 | $20.10 | $20.14 | $20.05 | $20.05 | $19.87 | 395,417 |
2022-07-18 | $20.00 | $20.07 | $19.95 | $19.96 | $19.78 | 1,145,593 |
2022-07-15 | $19.82 | $19.98 | $19.81 | $19.93 | $19.76 | 559,840 |
2022-07-14 | $19.71 | $19.81 | $19.64 | $19.76 | $19.59 | 4,741,346 |
2022-07-13 | $19.77 | $20.00 | $19.77 | $19.94 | $19.76 | 902,682 |
2022-07-12 | $19.84 | $19.90 | $19.82 | $19.84 | $19.67 | 1,885,984 |
2022-07-11 | $19.91 | $19.96 | $19.83 | $19.86 | $19.69 | 2,027,364 |
2022-07-08 | $20.06 | $20.07 | $19.99 | $20.03 | $19.85 | 284,558 |
2022-07-07 | $20.03 | $20.09 | $20.03 | $20.06 | $19.88 | 352,649 |
2022-07-06 | $20.09 | $20.10 | $19.85 | $19.92 | $19.75 | 1,796,076 |
2022-07-05 | $20.12 | $20.19 | $20.06 | $20.17 | $19.99 | 1,112,416 |
2022-07-01 | $20.28 | $20.33 | $20.23 | $20.30 | $20.12 | 810,930 |
2022-06-30 | $20.40 | $20.51 | $20.36 | $20.45 | $20.17 | 4,239,204 |
2022-06-29 | $20.44 | $20.49 | $20.40 | $20.44 | $20.16 | 995,831 |
2022-06-28 | $20.46 | $20.50 | $20.42 | $20.43 | $20.15 | 280,042 |
2022-06-27 | $20.48 | $20.54 | $20.45 | $20.47 | $20.19 | 337,788 |
2022-06-24 | $20.49 | $20.55 | $20.46 | $20.53 | $20.25 | 237,302 |
2022-06-23 | $20.49 | $20.56 | $20.45 | $20.46 | $20.18 | 297,884 |
2022-06-22 | $20.45 | $20.54 | $20.43 | $20.51 | $20.23 | 1,133,614 |
2022-06-21 | $20.38 | $20.47 | $20.37 | $20.38 | $20.10 | 553,828 |
2022-06-17 | $20.37 | $20.42 | $20.30 | $20.37 | $20.09 | 1,191,773 |
2022-06-16 | $20.30 | $20.50 | $20.22 | $20.50 | $20.22 | 1,910,422 |
2022-06-15 | $20.33 | $20.60 | $20.26 | $20.57 | $20.29 | 406,220 |
2022-06-14 | $20.39 | $20.40 | $20.16 | $20.22 | $19.94 | 1,378,921 |
2022-06-13 | $20.44 | $20.48 | $20.26 | $20.32 | $20.04 | 6,709,004 |
2022-06-10 | $20.86 | $20.86 | $20.72 | $20.76 | $20.48 | 1,374,645 |
2022-06-09 | $21.11 | $21.12 | $20.98 | $21.01 | $20.72 | 810,584 |
2022-06-08 | $21.23 | $21.25 | $21.14 | $21.18 | $20.89 | 411,705 |
2022-06-07 | $21.29 | $21.35 | $21.27 | $21.32 | $21.03 | 412,324 |
2022-06-06 | $21.49 | $21.51 | $21.28 | $21.35 | $21.06 | 1,269,055 |
2022-06-03 | $21.46 | $21.52 | $21.45 | $21.51 | $21.22 | 421,799 |
2022-06-02 | $21.51 | $21.58 | $21.45 | $21.54 | $21.25 | 345,009 |
2022-06-01 | $21.54 | $21.54 | $21.33 | $21.39 | $21.10 | 962,591 |
2022-05-31 | $21.60 | $21.65 | $21.56 | $21.59 | $21.20 | 624,677 |
2022-05-27 | $21.59 | $21.64 | $21.59 | $21.59 | $21.20 | 381,214 |
2022-05-26 | $21.34 | $21.48 | $21.34 | $21.45 | $21.07 | 999,505 |
2022-05-25 | $21.31 | $21.41 | $21.27 | $21.37 | $20.99 | 398,325 |
2022-05-24 | $21.35 | $21.45 | $21.34 | $21.38 | $21.00 | 639,053 |
2022-05-23 | $21.30 | $21.37 | $21.29 | $21.30 | $20.92 | 973,963 |
2022-05-20 | $21.15 | $21.18 | $21.11 | $21.16 | $20.78 | 415,816 |
2022-05-19 | $21.02 | $21.13 | $21.02 | $21.09 | $20.71 | 937,499 |
2022-05-18 | $20.87 | $20.92 | $20.81 | $20.85 | $20.48 | 241,428 |
2022-05-17 | $20.89 | $20.94 | $20.86 | $20.89 | $20.52 | 326,028 |
2022-05-16 | $20.71 | $20.81 | $20.71 | $20.78 | $20.40 | 648,149 |
2022-05-13 | $20.63 | $20.75 | $20.63 | $20.69 | $20.32 | 658,814 |
2022-05-12 | $20.62 | $20.72 | $20.60 | $20.67 | $20.30 | 1,595,574 |
2022-05-11 | $20.66 | $20.79 | $20.65 | $20.70 | $20.33 | 1,175,294 |
2022-05-10 | $20.78 | $20.80 | $20.66 | $20.75 | $20.38 | 910,593 |
2022-05-09 | $20.82 | $20.83 | $20.75 | $20.78 | $20.41 | 2,181,234 |
2022-05-06 | $20.98 | $21.07 | $20.93 | $20.94 | $20.57 | 984,041 |
2022-05-05 | $21.23 | $21.27 | $20.97 | $21.07 | $20.69 | 1,019,567 |
2022-05-04 | $21.24 | $21.54 | $21.16 | $21.52 | $21.14 | 887,474 |
2022-05-03 | $21.27 | $21.31 | $21.25 | $21.26 | $20.88 | 556,186 |
2022-05-02 | $21.19 | $21.24 | $21.10 | $21.13 | $20.75 | 3,694,754 |
2022-04-29 | $21.48 | $21.55 | $21.40 | $21.43 | $21.01 | 20,549,912 |
2022-04-28 | $21.41 | $21.46 | $21.31 | $21.46 | $21.04 | 11,131,090 |
2022-04-27 | $21.50 | $21.54 | $21.45 | $21.54 | $21.12 | 13,519,003 |
2022-04-26 | $21.76 | $21.76 | $21.55 | $21.60 | $21.18 | 13,625,007 |
2022-04-25 | $21.82 | $21.82 | $21.69 | $21.78 | $21.35 | 372,249 |
2022-04-22 | $22.04 | $22.04 | $21.85 | $21.89 | $21.46 | 985,687 |
2022-04-21 | $22.16 | $22.20 | $22.10 | $22.18 | $21.74 | 257,153 |
2022-04-20 | $22.17 | $22.25 | $22.13 | $22.23 | $21.79 | 223,651 |
2022-04-19 | $22.14 | $22.14 | $22.05 | $22.08 | $21.65 | 249,335 |
2022-04-18 | $22.23 | $22.27 | $22.17 | $22.23 | $21.79 | 184,983 |
2022-04-14 | $22.28 | $22.28 | $22.15 | $22.19 | $21.75 | 168,338 |
2022-04-13 | $22.32 | $22.41 | $22.32 | $22.37 | $21.93 | 189,450 |
2022-04-12 | $22.40 | $22.40 | $22.30 | $22.33 | $21.89 | 155,795 |
2022-04-11 | $22.20 | $22.20 | $22.14 | $22.14 | $21.71 | 159,473 |
2022-04-08 | $22.20 | $22.28 | $22.19 | $22.24 | $21.80 | 579,727 |
2022-04-07 | $22.38 | $22.39 | $22.23 | $22.25 | $21.81 | 847,588 |
2022-04-06 | $22.46 | $22.50 | $22.35 | $22.44 | $22.00 | 223,643 |
2022-04-05 | $22.68 | $22.71 | $22.44 | $22.44 | $22.00 | 345,778 |
2022-04-04 | $22.74 | $22.79 | $22.69 | $22.75 | $22.30 | 235,327 |
2022-04-01 | $22.67 | $22.73 | $22.61 | $22.68 | $22.24 | 158,830 |
2022-03-31 | $22.72 | $22.83 | $22.72 | $22.73 | $22.23 | 1,021,638 |
2022-03-30 | $22.71 | $22.81 | $22.71 | $22.81 | $22.30 | 206,344 |
2022-03-29 | $22.64 | $22.79 | $22.64 | $22.73 | $22.23 | 237,369 |
2022-03-28 | $22.30 | $22.46 | $22.30 | $22.40 | $21.91 | 255,227 |
2022-03-25 | $22.45 | $22.45 | $22.33 | $22.37 | $21.88 | 716,676 |
2022-03-24 | $22.35 | $22.46 | $22.35 | $22.43 | $21.94 | 102,607 |
2022-03-23 | $22.50 | $22.54 | $22.41 | $22.47 | $21.97 | 259,616 |
2022-03-22 | $22.54 | $22.58 | $22.39 | $22.58 | $22.08 | 147,744 |
2022-03-21 | $23.16 | $23.20 | $22.51 | $22.56 | $22.06 | 544,253 |
2022-03-18 | $22.49 | $22.94 | $22.49 | $22.90 | $22.40 | 302,552 |
2022-03-17 | $22.44 | $22.65 | $22.44 | $22.58 | $22.08 | 159,433 |
2022-03-16 | $22.31 | $22.54 | $22.28 | $22.52 | $22.02 | 249,419 |
2022-03-15 | $22.22 | $22.23 | $22.10 | $22.18 | $21.69 | 1,046,658 |
2022-03-14 | $22.27 | $22.30 | $22.12 | $22.15 | $21.66 | 208,206 |
2022-03-11 | $22.43 | $22.43 | $22.31 | $22.34 | $21.85 | 303,732 |
2022-03-10 | $22.47 | $22.49 | $22.40 | $22.45 | $21.96 | 206,676 |
2022-03-09 | $22.50 | $22.63 | $22.50 | $22.59 | $22.09 | 576,964 |
2022-03-08 | $22.19 | $22.40 | $22.12 | $22.29 | $21.80 | 1,192,170 |
2022-03-07 | $22.30 | $22.32 | $22.05 | $22.05 | $21.56 | 1,175,436 |
2022-03-04 | $22.50 | $22.55 | $22.46 | $22.52 | $22.02 | 226,744 |
2022-03-03 | $22.68 | $22.68 | $22.57 | $22.59 | $22.09 | 369,082 |
2022-03-02 | $22.51 | $22.67 | $22.42 | $22.54 | $22.04 | 636,939 |
2022-03-01 | $22.91 | $23.00 | $22.87 | $22.94 | $22.43 | 358,320 |
2022-02-28 | $23.36 | $23.39 | $22.94 | $23.27 | $22.69 | 1,691,727 |
2022-02-25 | $23.97 | $24.08 | $23.93 | $24.08 | $23.48 | 535,326 |
2022-02-24 | $23.53 | $23.53 | $23.33 | $23.50 | $22.91 | 770,892 |
2022-02-23 | $24.36 | $24.37 | $24.21 | $24.23 | $23.62 | 228,716 |
2022-02-22 | $24.30 | $24.36 | $24.28 | $24.35 | $23.74 | 189,024 |
2022-02-18 | $24.51 | $24.51 | $24.44 | $24.47 | $23.86 | 391,982 |
2022-02-17 | $24.49 | $24.51 | $24.44 | $24.49 | $23.88 | 680,757 |
2022-02-16 | $24.46 | $24.56 | $24.46 | $24.52 | $23.90 | 596,560 |
2022-02-15 | $24.36 | $24.45 | $24.34 | $24.43 | $23.82 | 260,784 |
2022-02-14 | $24.26 | $24.27 | $24.18 | $24.24 | $23.63 | 515,500 |
2022-02-11 | $24.43 | $24.44 | $24.26 | $24.27 | $23.66 | 1,356,349 |
2022-02-10 | $24.44 | $24.60 | $24.40 | $24.40 | $23.79 | 346,044 |
2022-02-09 | $24.46 | $24.54 | $24.46 | $24.49 | $23.88 | 432,025 |
2022-02-08 | $24.38 | $24.42 | $24.32 | $24.41 | $23.80 | 210,399 |
2022-02-07 | $24.38 | $24.43 | $24.37 | $24.41 | $23.80 | 277,059 |
2022-02-04 | $24.29 | $24.39 | $24.27 | $24.38 | $23.77 | 277,376 |
2022-02-03 | $24.34 | $24.41 | $24.32 | $24.39 | $23.78 | 180,328 |
2022-02-02 | $24.38 | $24.46 | $24.34 | $24.41 | $23.80 | 235,315 |
2022-02-01 | $24.29 | $24.33 | $24.22 | $24.33 | $23.72 | 245,161 |
2022-01-31 | $24.19 | $24.34 | $24.18 | $24.32 | $23.63 | 173,609 |
2022-01-28 | $24.10 | $24.13 | $24.06 | $24.13 | $23.45 | 247,737 |
2022-01-27 | $24.20 | $24.24 | $24.12 | $24.13 | $23.45 | 249,660 |
2022-01-26 | $24.31 | $24.34 | $24.09 | $24.10 | $23.42 | 322,721 |
2022-01-25 | $24.28 | $24.32 | $24.24 | $24.29 | $23.60 | 312,505 |
2022-01-24 | $24.32 | $24.32 | $24.22 | $24.32 | $23.63 | 320,320 |
2022-01-21 | $24.51 | $24.53 | $24.45 | $24.45 | $23.76 | 398,585 |
2022-01-20 | $24.49 | $24.55 | $24.43 | $24.44 | $23.75 | 709,140 |
2022-01-19 | $24.39 | $24.47 | $24.39 | $24.42 | $23.73 | 286,387 |
2022-01-18 | $24.31 | $24.31 | $24.18 | $24.20 | $23.52 | 990,398 |
2022-01-14 | $24.42 | $24.43 | $24.34 | $24.38 | $23.69 | 352,668 |
2022-01-13 | $24.54 | $24.54 | $24.44 | $24.47 | $23.78 | 407,182 |
2022-01-12 | $24.46 | $24.56 | $24.46 | $24.55 | $23.86 | 281,983 |
2022-01-11 | $24.22 | $24.37 | $24.21 | $24.36 | $23.67 | 1,158,953 |
2022-01-10 | $24.18 | $24.23 | $24.15 | $24.22 | $23.53 | 256,250 |
2022-01-07 | $24.21 | $24.29 | $24.21 | $24.26 | $23.57 | 502,816 |
2022-01-06 | $24.14 | $24.18 | $24.13 | $24.15 | $23.47 | 245,328 |
2022-01-05 | $24.30 | $24.34 | $24.17 | $24.21 | $23.52 | 631,548 |
2022-01-04 | $24.20 | $24.27 | $24.19 | $24.22 | $23.53 | 198,539 |
2022-01-03 | $24.33 | $24.33 | $24.26 | $24.28 | $23.59 | 360,054 |
2021-12-31 | $24.47 | $24.49 | $24.42 | $24.44 | $23.75 | 317,944 |
2021-12-30 | $24.41 | $24.44 | $24.39 | $24.44 | $23.75 | 395,606 |
2021-12-29 | $24.42 | $24.43 | $24.38 | $24.41 | $23.72 | 375,590 |
2021-12-28 | $24.52 | $24.54 | $24.47 | $24.49 | $23.80 | 847,545 |
2021-12-27 | $24.54 | $24.58 | $24.54 | $24.56 | $23.86 | 285,924 |
2021-12-23 | $24.49 | $24.55 | $24.47 | $24.51 | $23.82 | 294,215 |
2021-12-22 | $24.35 | $24.47 | $24.32 | $24.47 | $23.78 | 364,691 |
2021-12-21 | $24.16 | $24.39 | $24.16 | $24.32 | $23.63 | 824,356 |
2021-12-20 | $24.14 | $24.28 | $24.08 | $24.27 | $23.58 | 378,632 |
2021-12-17 | $24.24 | $24.26 | $24.18 | $24.20 | $23.52 | 1,696,872 |
2021-12-16 | $24.32 | $24.37 | $24.32 | $24.34 | $23.58 | 168,664 |
2021-12-15 | $24.21 | $24.33 | $24.14 | $24.31 | $23.55 | 346,394 |
2021-12-14 | $24.35 | $24.37 | $24.28 | $24.31 | $23.55 | 582,968 |
2021-12-13 | $24.45 | $24.47 | $24.40 | $24.43 | $23.66 | 977,864 |
2021-12-10 | $24.48 | $24.53 | $24.45 | $24.47 | $23.70 | 337,861 |
2021-12-09 | $24.47 | $24.49 | $24.43 | $24.45 | $23.68 | 125,241 |
2021-12-08 | $24.44 | $24.55 | $24.44 | $24.53 | $23.76 | 440,947 |
2021-12-07 | $24.31 | $24.40 | $24.31 | $24.38 | $23.61 | 305,875 |
2021-12-06 | $24.29 | $24.32 | $24.26 | $24.26 | $23.50 | 300,834 |
2021-12-03 | $24.27 | $24.29 | $24.21 | $24.27 | $23.51 | 443,934 |
2021-12-02 | $24.32 | $24.35 | $24.24 | $24.30 | $23.54 | 238,707 |
2021-12-01 | $24.39 | $24.42 | $24.28 | $24.28 | $23.52 | 165,979 |
2021-11-30 | $24.36 | $24.44 | $24.26 | $24.39 | $23.55 | 353,465 |
2021-11-29 | $24.20 | $24.21 | $24.16 | $24.18 | $23.35 | 213,421 |
2021-11-26 | $24.12 | $24.18 | $24.12 | $24.17 | $23.34 | 102,422 |
2021-11-24 | $24.18 | $24.25 | $24.17 | $24.25 | $23.41 | 496,726 |
2021-11-23 | $24.26 | $24.28 | $24.19 | $24.25 | $23.41 | 590,443 |
2021-11-22 | $24.44 | $24.49 | $24.35 | $24.35 | $23.51 | 423,072 |
2021-11-19 | $24.62 | $24.63 | $24.53 | $24.55 | $23.70 | 490,069 |
2021-11-18 | $24.61 | $24.68 | $24.61 | $24.68 | $23.83 | 150,843 |
2021-11-17 | $24.71 | $24.76 | $24.68 | $24.76 | $23.91 | 287,791 |
2021-11-16 | $24.77 | $24.78 | $24.71 | $24.71 | $23.86 | 263,429 |
2021-11-15 | $24.85 | $24.90 | $24.82 | $24.83 | $23.97 | 151,555 |
2021-11-12 | $24.93 | $24.97 | $24.87 | $24.87 | $24.01 | 291,715 |
2021-11-11 | $24.99 | $25.02 | $24.91 | $24.91 | $24.05 | 773,110 |
2021-11-10 | $25.07 | $25.09 | $24.88 | $24.88 | $24.02 | 452,208 |
2021-11-09 | $25.14 | $25.17 | $25.10 | $25.14 | $24.27 | 236,763 |
2021-11-08 | $25.03 | $25.08 | $25.03 | $25.07 | $24.21 | 224,069 |
2021-11-05 | $24.95 | $25.02 | $24.92 | $25.02 | $24.16 | 127,529 |
2021-11-04 | $24.84 | $24.88 | $24.82 | $24.87 | $24.01 | 246,861 |
2021-11-03 | $24.76 | $24.86 | $24.70 | $24.84 | $23.98 | 275,758 |
2021-11-02 | $24.81 | $24.84 | $24.76 | $24.82 | $23.96 | 465,661 |
2021-11-01 | $24.77 | $24.81 | $24.76 | $24.81 | $23.95 | 356,611 |
2021-10-29 | $24.92 | $24.93 | $24.82 | $24.89 | $23.95 | 222,171 |
2021-10-28 | $24.99 | $25.06 | $24.99 | $25.00 | $24.06 | 326,797 |
2021-10-27 | $25.05 | $25.07 | $25.02 | $25.03 | $24.09 | 605,624 |
2021-10-26 | $25.09 | $25.09 | $25.01 | $25.06 | $24.12 | 144,412 |
2021-10-25 | $25.04 | $25.09 | $25.03 | $25.07 | $24.13 | 397,913 |
2021-10-22 | $25.03 | $25.05 | $24.95 | $25.05 | $24.11 | 344,845 |
2021-10-21 | $25.08 | $25.10 | $25.00 | $25.00 | $24.06 | 161,414 |
2021-10-20 | $25.20 | $25.24 | $25.19 | $25.21 | $24.26 | 105,128 |
2021-10-19 | $25.16 | $25.21 | $25.16 | $25.16 | $24.21 | 391,936 |
2021-10-18 | $25.07 | $25.12 | $25.07 | $25.07 | $24.13 | 670,887 |
2021-10-15 | $25.15 | $25.23 | $25.15 | $25.21 | $24.26 | 341,836 |
2021-10-14 | $25.19 | $25.22 | $25.17 | $25.20 | $24.25 | 197,791 |
2021-10-13 | $25.05 | $25.18 | $25.05 | $25.17 | $24.22 | 720,738 |
2021-10-12 | $24.99 | $25.04 | $24.97 | $25.03 | $24.09 | 308,671 |
2021-10-11 | $25.02 | $25.05 | $24.96 | $24.96 | $24.02 | 112,093 |
2021-10-08 | $25.14 | $25.14 | $25.03 | $25.06 | $24.12 | 334,360 |
2021-10-07 | $25.09 | $25.20 | $25.09 | $25.10 | $24.15 | 467,493 |
2021-10-06 | $25.04 | $25.14 | $25.04 | $25.13 | $24.18 | 116,212 |
2021-10-05 | $25.18 | $25.18 | $25.13 | $25.17 | $24.22 | 171,624 |
2021-10-04 | $25.27 | $25.30 | $25.21 | $25.23 | $24.28 | 180,304 |
2021-10-01 | $25.31 | $25.37 | $25.29 | $25.36 | $24.40 | 257,960 |
2021-09-30 | $25.25 | $25.33 | $25.25 | $25.30 | $24.27 | 262,104 |
2021-09-29 | $25.31 | $25.32 | $25.20 | $25.22 | $24.20 | 1,412,131 |
2021-09-28 | $25.36 | $25.36 | $25.29 | $25.31 | $24.28 | 167,753 |
2021-09-27 | $25.45 | $25.53 | $25.45 | $25.51 | $24.47 | 175,699 |
2021-09-24 | $25.52 | $25.54 | $25.50 | $25.52 | $24.48 | 379,803 |
2021-09-23 | $25.69 | $25.75 | $25.65 | $25.66 | $24.62 | 100,413 |
2021-09-22 | $25.70 | $25.78 | $25.63 | $25.69 | $24.65 | 325,721 |
2021-09-21 | $25.65 | $25.73 | $25.65 | $25.67 | $24.63 | 2,360,927 |
2021-09-20 | $25.68 | $25.68 | $25.58 | $25.63 | $24.59 | 2,247,792 |
2021-09-17 | $25.82 | $25.83 | $25.75 | $25.77 | $24.72 | 339,734 |
2021-09-16 | $25.90 | $25.93 | $25.89 | $25.93 | $24.88 | 230,743 |
2021-09-15 | $26.01 | $26.06 | $26.00 | $26.03 | $24.97 | 269,173 |
2021-09-14 | $26.07 | $26.08 | $25.99 | $26.03 | $24.97 | 178,088 |
2021-09-13 | $26.03 | $26.06 | $26.00 | $26.04 | $24.98 | 201,158 |
2021-09-10 | $26.09 | $26.13 | $26.02 | $26.05 | $24.99 | 310,489 |
2021-09-09 | $26.04 | $26.06 | $26.01 | $26.03 | $24.97 | 309,185 |
2021-09-08 | $26.05 | $26.07 | $26.01 | $26.05 | $24.99 | 204,947 |
2021-09-07 | $26.09 | $26.14 | $26.08 | $26.14 | $25.08 | 530,551 |
2021-09-03 | $26.24 | $26.27 | $26.22 | $26.23 | $25.16 | 231,109 |
2021-09-02 | $26.24 | $26.25 | $26.20 | $26.23 | $25.16 | 147,324 |
2021-09-01 | $26.27 | $26.31 | $26.25 | $26.25 | $25.18 | 282,875 |
2021-08-31 | $26.29 | $26.32 | $26.28 | $26.29 | $25.14 | 112,141 |
2021-08-30 | $26.18 | $26.23 | $26.15 | $26.17 | $25.03 | 496,605 |
2021-08-27 | $25.95 | $26.16 | $25.95 | $26.16 | $25.02 | 293,300 |
2021-08-26 | $25.94 | $25.96 | $25.92 | $25.94 | $24.81 | 132,679 |
2021-08-25 | $25.95 | $25.99 | $25.92 | $25.97 | $24.84 | 194,332 |
2021-08-24 | $25.93 | $26.01 | $25.93 | $25.96 | $24.83 | 478,749 |
2021-08-23 | $25.84 | $25.90 | $25.83 | $25.88 | $24.75 | 237,366 |
2021-08-20 | $25.69 | $25.79 | $25.69 | $25.77 | $24.65 | 126,869 |
2021-08-19 | $25.75 | $25.79 | $25.73 | $25.75 | $24.63 | 101,647 |
2021-08-18 | $25.90 | $25.95 | $25.87 | $25.87 | $24.74 | 154,068 |
2021-08-17 | $25.86 | $25.90 | $25.84 | $25.86 | $24.73 | 1,300,707 |
2021-08-16 | $26.02 | $26.02 | $25.98 | $25.99 | $24.86 | 71,535 |
2021-08-13 | $25.97 | $26.06 | $25.95 | $26.06 | $24.92 | 170,078 |
2021-08-12 | $25.92 | $25.97 | $25.92 | $25.95 | $24.82 | 104,468 |
2021-08-11 | $25.96 | $25.99 | $25.91 | $25.99 | $24.86 | 181,720 |
2021-08-10 | $25.87 | $25.91 | $25.86 | $25.90 | $24.77 | 180,541 |
2021-08-09 | $25.97 | $25.99 | $25.88 | $25.88 | $24.75 | 602,653 |
2021-08-06 | $26.08 | $26.08 | $25.95 | $25.95 | $24.82 | 138,127 |
2021-08-05 | $26.24 | $26.26 | $26.15 | $26.15 | $25.01 | 78,372 |
2021-08-04 | $26.34 | $26.37 | $26.20 | $26.21 | $25.07 | 162,245 |
2021-08-03 | $26.22 | $26.27 | $26.20 | $26.26 | $25.11 | 311,208 |
2021-08-02 | $26.28 | $26.32 | $26.22 | $26.24 | $25.10 | 212,243 |
2021-07-30 | $26.36 | $26.40 | $26.25 | $26.25 | $25.03 | 198,394 |
2021-07-29 | $26.29 | $26.37 | $26.29 | $26.36 | $25.13 | 62,590 |
2021-07-28 | $26.11 | $26.28 | $26.07 | $26.26 | $25.04 | 157,105 |
2021-07-27 | $26.15 | $26.15 | $26.10 | $26.13 | $24.91 | 137,296 |
2021-07-26 | $26.07 | $26.14 | $26.07 | $26.10 | $24.88 | 168,550 |
2021-07-23 | $26.15 | $26.15 | $26.08 | $26.11 | $24.89 | 149,645 |
2021-07-22 | $26.18 | $26.20 | $26.12 | $26.16 | $24.94 | 127,640 |
2021-07-21 | $26.04 | $26.20 | $26.02 | $26.12 | $24.90 | 220,221 |
2021-07-20 | $26.02 | $26.09 | $26.02 | $26.08 | $24.86 | 295,393 |
2021-07-19 | $26.11 | $26.14 | $26.01 | $26.02 | $24.81 | 464,144 |
2021-07-16 | $26.18 | $26.24 | $26.15 | $26.19 | $24.97 | 336,151 |
2021-07-15 | $26.16 | $26.19 | $26.15 | $26.16 | $24.94 | 1,038,601 |
2021-07-14 | $26.16 | $26.22 | $26.14 | $26.21 | $24.99 | 116,762 |
2021-07-13 | $26.07 | $26.12 | $25.98 | $25.98 | $24.77 | 300,205 |
2021-07-12 | $26.10 | $26.13 | $26.06 | $26.12 | $24.90 | 321,800 |
2021-07-09 | $26.11 | $26.17 | $26.11 | $26.15 | $24.93 | 122,245 |
2021-07-08 | $26.02 | $26.08 | $26.02 | $26.05 | $24.84 | 856,594 |
2021-07-07 | $26.15 | $26.15 | $26.04 | $26.09 | $24.87 | 287,481 |
2021-07-06 | $26.24 | $26.24 | $26.13 | $26.14 | $24.92 | 186,380 |
2021-07-02 | $26.27 | $26.35 | $26.25 | $26.33 | $25.10 | 144,610 |
2021-07-01 | $26.35 | $26.36 | $26.18 | $26.23 | $25.01 | 526,348 |
2021-06-30 | $26.45 | $26.48 | $26.42 | $26.43 | $25.13 | 112,278 |
2021-06-29 | $26.42 | $26.46 | $26.42 | $26.45 | $25.15 | 183,735 |
2021-06-28 | $26.46 | $26.54 | $26.45 | $26.49 | $25.18 | 185,286 |
2021-06-25 | $26.54 | $26.56 | $26.43 | $26.48 | $25.17 | 161,213 |
2021-06-24 | $26.50 | $26.52 | $26.46 | $26.50 | $25.19 | 1,143,431 |
2021-06-23 | $26.45 | $26.50 | $26.41 | $26.43 | $25.13 | 597,486 |
2021-06-22 | $26.30 | $26.42 | $26.29 | $26.42 | $25.12 | 293,013 |
2021-06-21 | $26.36 | $26.43 | $26.33 | $26.43 | $25.13 | 141,747 |
2021-06-18 | $26.44 | $26.46 | $26.34 | $26.36 | $25.06 | 156,900 |
2021-06-17 | $26.51 | $26.54 | $26.45 | $26.45 | $25.15 | 226,023 |
2021-06-16 | $26.83 | $26.86 | $26.50 | $26.51 | $25.20 | 417,173 |
2021-06-15 | $26.80 | $26.81 | $26.75 | $26.81 | $25.49 | 123,179 |
2021-06-14 | $26.87 | $26.88 | $26.80 | $26.80 | $25.48 | 202,302 |
2021-06-11 | $26.97 | $26.98 | $26.88 | $26.90 | $25.57 | 157,004 |
2021-06-10 | $26.94 | $27.04 | $26.94 | $27.02 | $25.69 | 144,278 |
2021-06-09 | $27.00 | $27.03 | $26.93 | $26.96 | $25.63 | 95,711 |
2021-06-08 | $26.94 | $26.94 | $26.88 | $26.92 | $25.59 | 92,226 |
2021-06-07 | $26.96 | $26.96 | $26.92 | $26.94 | $25.61 | 157,863 |
2021-06-04 | $26.89 | $26.98 | $26.89 | $26.96 | $25.63 | 306,204 |
2021-06-03 | $26.81 | $26.81 | $26.73 | $26.75 | $25.43 | 190,172 |
2021-06-02 | $26.81 | $26.91 | $26.81 | $26.91 | $25.58 | 121,162 |
2021-06-01 | $26.84 | $26.87 | $26.82 | $26.84 | $25.52 | 173,639 |
2021-05-28 | $26.74 | $26.88 | $26.74 | $26.85 | $25.45 | 104,973 |
2021-05-27 | $26.75 | $26.78 | $26.72 | $26.76 | $25.36 | 98,143 |
2021-05-26 | $26.74 | $26.78 | $26.72 | $26.75 | $25.35 | 140,933 |
2021-05-25 | $26.75 | $26.76 | $26.69 | $26.75 | $25.35 | 163,791 |
2021-05-24 | $26.68 | $26.74 | $26.68 | $26.70 | $25.31 | 203,490 |
2021-05-21 | $26.75 | $26.75 | $26.64 | $26.67 | $25.28 | 135,670 |
2021-05-20 | $26.66 | $26.74 | $26.66 | $26.74 | $25.34 | 296,298 |
2021-05-19 | $26.63 | $26.72 | $26.56 | $26.61 | $25.22 | 130,182 |
2021-05-18 | $26.72 | $26.76 | $26.70 | $26.74 | $25.34 | 150,469 |
2021-05-17 | $26.62 | $26.67 | $26.60 | $26.66 | $25.27 | 107,298 |
2021-05-14 | $26.72 | $26.76 | $26.69 | $26.70 | $25.31 | 329,976 |
2021-05-13 | $26.49 | $26.59 | $26.49 | $26.59 | $25.20 | 189,992 |
2021-05-12 | $26.56 | $26.64 | $26.46 | $26.46 | $25.08 | 271,287 |
2021-05-11 | $26.66 | $26.76 | $26.66 | $26.74 | $25.34 | 162,054 |
2021-05-10 | $26.84 | $26.84 | $26.73 | $26.73 | $25.34 | 259,890 |
2021-05-07 | $26.68 | $26.82 | $26.67 | $26.74 | $25.34 | 146,279 |
2021-05-06 | $26.46 | $26.57 | $26.46 | $26.57 | $25.18 | 277,746 |
2021-05-05 | $26.35 | $26.40 | $26.34 | $26.36 | $24.98 | 218,691 |
2021-05-04 | $26.32 | $26.35 | $26.27 | $26.30 | $24.93 | 778,594 |
2021-05-03 | $26.37 | $26.46 | $26.36 | $26.45 | $25.07 | 138,202 |
2021-04-30 | $26.58 | $26.61 | $26.47 | $26.49 | $25.04 | 302,099 |
2021-04-29 | $26.59 | $26.64 | $26.53 | $26.63 | $25.17 | 102,980 |
2021-04-28 | $26.53 | $26.67 | $26.50 | $26.62 | $25.16 | 261,123 |
2021-04-27 | $26.50 | $26.54 | $26.46 | $26.46 | $25.01 | 389,399 |
2021-04-26 | $26.59 | $26.62 | $26.56 | $26.56 | $25.10 | 126,125 |
2021-04-23 | $26.59 | $26.60 | $26.53 | $26.58 | $25.12 | 110,478 |
2021-04-22 | $26.61 | $26.61 | $26.51 | $26.55 | $25.09 | 170,280 |
2021-04-21 | $26.52 | $26.60 | $26.52 | $26.59 | $25.13 | 119,197 |
2021-04-20 | $26.61 | $26.64 | $26.56 | $26.58 | $25.12 | 117,901 |
2021-04-19 | $26.55 | $26.61 | $26.55 | $26.58 | $25.12 | 211,327 |
2021-04-16 | $26.56 | $26.57 | $26.50 | $26.53 | $25.07 | 648,829 |
2021-04-15 | $26.52 | $26.61 | $26.51 | $26.61 | $25.15 | 196,503 |
2021-04-14 | $26.41 | $26.48 | $26.41 | $26.45 | $25.00 | 232,707 |
2021-04-13 | $26.26 | $26.40 | $26.26 | $26.39 | $24.94 | 381,452 |
2021-04-12 | $26.31 | $26.31 | $26.25 | $26.27 | $24.83 | 187,682 |
2021-04-09 | $26.28 | $26.32 | $26.27 | $26.30 | $24.86 | 172,792 |
2021-04-08 | $26.35 | $26.43 | $26.35 | $26.40 | $24.95 | 138,743 |
2021-04-07 | $26.24 | $26.31 | $26.20 | $26.21 | $24.77 | 432,965 |
2021-04-06 | $26.13 | $26.27 | $26.13 | $26.24 | $24.80 | 172,548 |
2021-04-05 | $26.07 | $26.10 | $26.03 | $26.08 | $24.65 | 259,489 |
2021-04-01 | $26.02 | $26.09 | $25.99 | $26.07 | $24.64 | 470,237 |
2021-03-31 | $25.94 | $26.05 | $25.94 | $26.02 | $24.52 | 110,911 |
2021-03-30 | $25.84 | $25.96 | $25.80 | $25.87 | $24.38 | 2,249,041 |
2021-03-29 | $25.97 | $25.97 | $25.88 | $25.91 | $24.42 | 104,221 |
2021-03-26 | $26.03 | $26.08 | $26.01 | $26.04 | $24.54 | 103,504 |
2021-03-25 | $26.03 | $26.06 | $26.00 | $26.01 | $24.51 | 80,473 |
2021-03-24 | $26.17 | $26.17 | $26.03 | $26.04 | $24.54 | 207,163 |
2021-03-23 | $26.19 | $26.26 | $26.10 | $26.11 | $24.61 | 623,831 |
2021-03-22 | $26.33 | $26.36 | $26.28 | $26.33 | $24.81 | 153,281 |
2021-03-19 | $26.38 | $26.56 | $26.36 | $26.56 | $25.03 | 2,436,791 |
2021-03-18 | $26.34 | $26.45 | $26.29 | $26.34 | $24.82 | 146,549 |
2021-03-17 | $26.32 | $26.60 | $26.28 | $26.53 | $25.00 | 479,347 |
2021-03-16 | $26.47 | $26.47 | $26.40 | $26.42 | $24.90 | 191,289 |
2021-03-15 | $26.40 | $26.41 | $26.36 | $26.41 | $24.89 | 243,230 |
2021-03-12 | $26.39 | $26.43 | $26.32 | $26.39 | $24.87 | 179,610 |
2021-03-11 | $26.54 | $26.63 | $26.48 | $26.63 | $25.10 | 224,198 |
2021-03-10 | $26.36 | $26.46 | $26.31 | $26.46 | $24.93 | 292,838 |
2021-03-09 | $26.23 | $26.37 | $26.22 | $26.32 | $24.80 | 255,264 |
2021-03-08 | $26.20 | $26.23 | $26.03 | $26.03 | $24.53 | 185,633 |
2021-03-05 | $26.47 | $26.47 | $26.33 | $26.44 | $24.92 | 421,667 |
2021-03-04 | $26.67 | $26.78 | $26.51 | $26.52 | $24.99 | 3,602,221 |
2021-03-03 | $26.69 | $26.74 | $26.66 | $26.66 | $25.12 | 163,432 |
2021-03-02 | $26.79 | $26.83 | $26.72 | $26.80 | $25.26 | 308,816 |
2021-03-01 | $26.86 | $26.95 | $26.80 | $26.86 | $25.31 | 270,163 |
2021-02-26 | $26.89 | $26.89 | $26.75 | $26.82 | $25.21 | 170,181 |
2021-02-25 | $27.17 | $27.22 | $26.84 | $26.87 | $25.25 | 263,433 |
2021-02-24 | $27.28 | $27.41 | $27.25 | $27.41 | $25.76 | 143,143 |
2021-02-23 | $27.24 | $27.38 | $27.24 | $27.33 | $25.69 | 237,576 |
2021-02-22 | $27.21 | $27.29 | $27.21 | $27.27 | $25.63 | 299,918 |
2021-02-19 | $27.51 | $27.52 | $27.42 | $27.42 | $25.77 | 264,497 |
2021-02-18 | $27.50 | $27.52 | $27.43 | $27.49 | $25.84 | 222,602 |
2021-02-17 | $27.53 | $27.55 | $27.51 | $27.55 | $25.89 | 116,879 |
2021-02-16 | $27.66 | $27.67 | $27.58 | $27.60 | $25.94 | 496,950 |
2021-02-12 | $27.73 | $27.81 | $27.71 | $27.75 | $26.08 | 241,484 |
2021-02-11 | $27.81 | $27.87 | $27.79 | $27.81 | $26.14 | 257,485 |
2021-02-10 | $27.80 | $27.80 | $27.75 | $27.78 | $26.11 | 896,428 |
2021-02-09 | $27.64 | $27.74 | $27.64 | $27.70 | $26.03 | 2,036,333 |
2021-02-08 | $27.61 | $27.65 | $27.60 | $27.65 | $25.99 | 484,062 |
2021-02-05 | $27.65 | $27.68 | $27.60 | $27.62 | $25.96 | 1,783,982 |
2021-02-04 | $27.59 | $27.59 | $27.52 | $27.54 | $25.88 | 286,112 |
2021-02-03 | $27.64 | $27.72 | $27.64 | $27.69 | $26.03 | 1,657,484 |
2021-02-02 | $27.64 | $27.70 | $27.62 | $27.65 | $25.99 | 1,633,847 |
2021-02-01 | $27.64 | $27.65 | $27.55 | $27.63 | $25.97 | 696,460 |
2021-01-29 | $27.65 | $27.72 | $27.65 | $27.68 | $25.94 | 195,733 |
2021-01-28 | $27.62 | $27.70 | $27.60 | $27.68 | $25.94 | 182,722 |
2021-01-27 | $27.66 | $27.68 | $27.58 | $27.59 | $25.86 | 179,178 |
2021-01-26 | $27.72 | $27.78 | $27.72 | $27.75 | $26.01 | 189,970 |
2021-01-25 | $27.67 | $27.71 | $27.62 | $27.70 | $25.96 | 126,396 |
2021-01-22 | $27.79 | $27.79 | $27.72 | $27.74 | $26.00 | 132,783 |
2021-01-21 | $27.97 | $27.97 | $27.86 | $27.91 | $26.16 | 159,053 |
2021-01-20 | $27.86 | $27.90 | $27.83 | $27.89 | $26.14 | 131,120 |
2021-01-19 | $27.85 | $27.85 | $27.80 | $27.80 | $26.06 | 316,496 |
2021-01-15 | $27.81 | $27.81 | $27.71 | $27.78 | $26.04 | 117,549 |
2021-01-14 | $27.84 | $27.95 | $27.82 | $27.93 | $26.18 | 205,290 |
2021-01-13 | $27.84 | $27.88 | $27.82 | $27.87 | $26.12 | 159,361 |
2021-01-12 | $27.68 | $27.89 | $27.68 | $27.86 | $26.11 | 196,165 |
2021-01-11 | $27.63 | $27.69 | $27.62 | $27.66 | $25.92 | 271,399 |
2021-01-08 | $28.01 | $28.01 | $27.85 | $27.90 | $26.15 | 558,879 |
2021-01-07 | $28.02 | $28.02 | $27.89 | $27.90 | $26.15 | 154,659 |
2021-01-06 | $28.08 | $28.19 | $28.08 | $28.13 | $26.36 | 515,007 |
2021-01-05 | $28.06 | $28.20 | $28.06 | $28.16 | $26.39 | 113,769 |
2021-01-04 | $28.20 | $28.25 | $28.10 | $28.11 | $26.35 | 139,179 |
2020-12-31 | $28.07 | $28.09 | $28.05 | $28.05 | $26.29 | 92,283 |
2020-12-30 | $28.06 | $28.09 | $28.03 | $28.08 | $26.32 | 115,200 |
2020-12-29 | $28.02 | $28.02 | $27.95 | $27.98 | $26.22 | 529,828 |
2020-12-28 | $27.89 | $27.95 | $27.88 | $27.93 | $26.18 | 78,251 |
2020-12-24 | $27.86 | $27.93 | $27.86 | $27.92 | $26.17 | 64,884 |
2020-12-23 | $27.76 | $27.84 | $27.76 | $27.79 | $26.05 | 208,929 |
2020-12-22 | $27.79 | $27.83 | $27.74 | $27.79 | $26.05 | 451,378 |
2020-12-21 | $27.74 | $27.87 | $27.71 | $27.86 | $26.11 | 237,729 |
2020-12-18 | $28.02 | $28.02 | $27.97 | $28.01 | $26.25 | 532,546 |
2020-12-17 | $28.09 | $28.16 | $28.09 | $28.14 | $26.29 | 164,118 |
2020-12-16 | $27.97 | $28.02 | $27.95 | $28.02 | $26.18 | 200,785 |
2020-12-15 | $27.86 | $28.00 | $27.86 | $28.00 | $26.16 | 110,012 |
2020-12-14 | $27.89 | $27.93 | $27.82 | $27.83 | $26.00 | 80,205 |
2020-12-11 | $27.87 | $27.88 | $27.83 | $27.87 | $26.04 | 74,568 |
2020-12-10 | $27.77 | $27.95 | $27.77 | $27.93 | $26.10 | 118,890 |
2020-12-09 | $27.83 | $27.86 | $27.72 | $27.76 | $25.94 | 293,859 |
2020-12-08 | $27.82 | $27.85 | $27.78 | $27.79 | $25.97 | 93,820 |
2020-12-07 | $27.76 | $27.82 | $27.74 | $27.74 | $25.92 | 87,869 |
2020-12-04 | $27.72 | $27.75 | $27.70 | $27.74 | $25.92 | 87,510 |
2020-12-03 | $27.67 | $27.71 | $27.65 | $27.71 | $25.89 | 145,750 |
2020-12-02 | $27.49 | $27.54 | $27.46 | $27.52 | $25.72 | 123,151 |
2020-12-01 | $27.43 | $27.54 | $27.41 | $27.53 | $25.72 | 414,827 |
2020-11-30 | $27.47 | $27.47 | $27.38 | $27.41 | $25.54 | 86,140 |
2020-11-27 | $27.39 | $27.46 | $27.39 | $27.46 | $25.59 | 81,051 |
2020-11-25 | $27.41 | $27.47 | $27.38 | $27.45 | $25.58 | 144,281 |
2020-11-24 | $27.32 | $27.41 | $27.29 | $27.37 | $25.50 | 112,923 |
2020-11-23 | $27.36 | $27.37 | $27.21 | $27.25 | $25.39 | 108,555 |
2020-11-20 | $27.38 | $27.40 | $27.35 | $27.36 | $25.49 | 214,489 |
2020-11-19 | $27.32 | $27.38 | $27.25 | $27.34 | $25.47 | 379,777 |
2020-11-18 | $27.36 | $27.40 | $27.32 | $27.32 | $25.46 | 339,261 |
2020-11-17 | $27.22 | $27.36 | $27.22 | $27.35 | $25.48 | 378,025 |
2020-11-16 | $27.27 | $27.29 | $27.19 | $27.28 | $25.42 | 174,969 |
2020-11-13 | $27.16 | $27.21 | $27.12 | $27.20 | $25.34 | 298,193 |
2020-11-12 | $27.19 | $27.25 | $27.10 | $27.12 | $25.27 | 110,178 |
2020-11-11 | $27.09 | $27.23 | $27.08 | $27.23 | $25.37 | 302,735 |
2020-11-10 | $27.09 | $27.18 | $27.05 | $27.16 | $25.31 | 200,572 |
2020-11-09 | $27.35 | $27.38 | $27.12 | $27.20 | $25.34 | 185,370 |
2020-11-06 | $26.88 | $27.06 | $26.87 | $27.06 | $25.21 | 114,015 |
2020-11-05 | $26.78 | $26.89 | $26.78 | $26.84 | $25.01 | 356,682 |
2020-11-04 | $26.40 | $26.64 | $26.39 | $26.62 | $24.80 | 239,116 |
2020-11-03 | $26.34 | $26.41 | $26.32 | $26.34 | $24.54 | 87,493 |
2020-11-02 | $26.23 | $26.24 | $26.18 | $26.24 | $24.45 | 210,678 |
2020-10-30 | $26.30 | $26.34 | $26.24 | $26.31 | $24.44 | 139,741 |
2020-10-29 | $26.30 | $26.37 | $26.24 | $26.33 | $24.45 | 106,306 |
2020-10-28 | $26.29 | $26.35 | $26.24 | $26.24 | $24.37 | 121,186 |
2020-10-27 | $26.56 | $26.65 | $26.53 | $26.56 | $24.67 | 354,166 |
2020-10-26 | $26.56 | $26.59 | $26.49 | $26.50 | $24.61 | 68,287 |
2020-10-23 | $26.60 | $26.68 | $26.57 | $26.68 | $24.78 | 65,984 |
2020-10-22 | $26.55 | $26.60 | $26.50 | $26.56 | $24.67 | 140,104 |
2020-10-21 | $26.56 | $26.67 | $26.56 | $26.61 | $24.71 | 111,679 |
2020-10-20 | $26.46 | $26.59 | $26.46 | $26.56 | $24.67 | 67,222 |
2020-10-19 | $26.44 | $26.53 | $26.42 | $26.42 | $24.54 | 70,774 |
2020-10-16 | $26.44 | $26.47 | $26.39 | $26.39 | $24.51 | 77,144 |
2020-10-15 | $26.36 | $26.38 | $26.31 | $26.35 | $24.47 | 149,431 |
2020-10-14 | $26.48 | $26.49 | $26.43 | $26.45 | $24.57 | 136,155 |
2020-10-13 | $26.42 | $26.45 | $26.38 | $26.44 | $24.56 | 115,680 |
2020-10-12 | $26.55 | $26.57 | $26.49 | $26.53 | $24.64 | 174,377 |
2020-10-09 | $26.57 | $26.64 | $26.52 | $26.58 | $24.69 | 143,675 |
2020-10-08 | $26.35 | $26.44 | $26.35 | $26.41 | $24.53 | 132,684 |
2020-10-07 | $26.32 | $26.36 | $26.28 | $26.31 | $24.44 | 78,911 |
2020-10-06 | $26.40 | $26.42 | $26.24 | $26.26 | $24.39 | 97,824 |
2020-10-05 | $26.29 | $26.41 | $26.29 | $26.35 | $24.47 | 170,673 |
2020-10-02 | $26.24 | $26.31 | $26.22 | $26.22 | $24.35 | 120,122 |
2020-10-01 | $26.28 | $26.35 | $26.28 | $26.32 | $24.45 | 91,267 |
2020-09-30 | $26.19 | $26.31 | $26.15 | $26.28 | $24.34 | 68,488 |
2020-09-29 | $26.13 | $26.19 | $26.07 | $26.15 | $24.22 | 144,689 |
2020-09-28 | $26.14 | $26.16 | $25.99 | $26.04 | $24.12 | 267,945 |
2020-09-25 | $26.11 | $26.12 | $25.97 | $26.09 | $24.16 | 124,519 |
2020-09-24 | $26.05 | $26.23 | $26.03 | $26.17 | $24.24 | 164,299 |
2020-09-23 | $26.23 | $26.28 | $26.05 | $26.12 | $24.19 | 114,536 |
2020-09-22 | $26.57 | $26.57 | $26.34 | $26.40 | $24.45 | 144,723 |
2020-09-21 | $26.49 | $26.54 | $26.41 | $26.53 | $24.57 | 93,029 |
2020-09-18 | $26.82 | $26.86 | $26.69 | $26.69 | $24.72 | 115,392 |
2020-09-17 | $26.77 | $26.82 | $26.74 | $26.81 | $24.83 | 1,039,887 |
2020-09-16 | $26.80 | $26.87 | $26.76 | $26.78 | $24.80 | 2,073,211 |
2020-09-15 | $26.77 | $26.78 | $26.74 | $26.75 | $24.78 | 100,577 |
2020-09-14 | $26.62 | $26.76 | $26.62 | $26.70 | $24.73 | 660,478 |
2020-09-11 | $26.65 | $26.65 | $26.54 | $26.59 | $24.63 | 144,429 |
2020-09-10 | $26.69 | $26.71 | $26.55 | $26.59 | $24.63 | 111,233 |
2020-09-09 | $26.58 | $26.66 | $26.58 | $26.64 | $24.67 | 89,308 |
2020-09-08 | $26.45 | $26.53 | $26.43 | $26.48 | $24.53 | 94,746 |
2020-09-04 | $26.60 | $26.66 | $26.51 | $26.60 | $24.64 | 95,571 |
2020-09-03 | $26.67 | $26.72 | $26.57 | $26.66 | $24.69 | 269,496 |
2020-09-02 | $26.68 | $26.69 | $26.58 | $26.63 | $24.66 | 155,793 |
2020-09-01 | $26.83 | $26.83 | $26.74 | $26.76 | $24.78 | 557,441 |
2020-08-31 | $26.73 | $26.78 | $26.68 | $26.75 | $24.70 | 173,167 |
2020-08-28 | $26.67 | $26.83 | $26.58 | $26.78 | $24.73 | 897,966 |
2020-08-27 | $26.60 | $26.61 | $26.45 | $26.45 | $24.42 | 93,757 |
2020-08-26 | $26.54 | $26.54 | $26.47 | $26.53 | $24.50 | 92,240 |
2020-08-25 | $26.56 | $26.59 | $26.49 | $26.55 | $24.52 | 149,538 |
2020-08-24 | $26.59 | $26.60 | $26.52 | $26.52 | $24.49 | 95,925 |
2020-08-21 | $26.52 | $26.52 | $26.47 | $26.51 | $24.48 | 68,327 |
2020-08-20 | $26.48 | $26.62 | $26.48 | $26.62 | $24.58 | 166,312 |
2020-08-19 | $26.73 | $26.75 | $26.53 | $26.61 | $24.57 | 44,030 |
2020-08-18 | $26.58 | $26.69 | $26.57 | $26.69 | $24.65 | 72,364 |
2020-08-17 | $26.56 | $26.57 | $26.50 | $26.51 | $24.48 | 79,131 |
2020-08-14 | $26.51 | $26.62 | $26.51 | $26.55 | $24.52 | 64,947 |
2020-08-13 | $26.59 | $26.62 | $26.55 | $26.57 | $24.53 | 76,910 |
2020-08-12 | $26.54 | $26.58 | $26.49 | $26.57 | $24.53 | 95,779 |
2020-08-11 | $26.56 | $26.67 | $26.55 | $26.55 | $24.52 | 193,407 |
2020-08-10 | $26.64 | $26.66 | $26.51 | $26.52 | $24.49 | 116,016 |
2020-08-07 | $26.60 | $26.62 | $26.53 | $26.59 | $24.55 | 73,850 |
2020-08-06 | $26.70 | $26.77 | $26.69 | $26.74 | $24.69 | 93,205 |
2020-08-05 | $26.78 | $26.86 | $26.78 | $26.80 | $24.75 | 177,850 |
2020-08-04 | $26.62 | $26.79 | $26.62 | $26.74 | $24.69 | 79,044 |
2020-08-03 | $26.61 | $26.74 | $26.61 | $26.68 | $24.64 | 108,691 |
2020-07-31 | $26.87 | $26.91 | $26.81 | $26.82 | $24.69 | 86,318 |
2020-07-30 | $26.84 | $26.97 | $26.83 | $26.97 | $24.83 | 95,840 |
2020-07-29 | $26.88 | $26.99 | $26.88 | $26.97 | $24.83 | 227,851 |
2020-07-28 | $26.85 | $26.91 | $26.84 | $26.89 | $24.76 | 76,343 |
2020-07-27 | $26.86 | $27.04 | $26.86 | $26.94 | $24.80 | 190,911 |
2020-07-24 | $26.71 | $26.82 | $26.71 | $26.81 | $24.68 | 72,627 |
2020-07-23 | $26.72 | $26.83 | $26.72 | $26.78 | $24.65 | 102,084 |
2020-07-22 | $26.74 | $26.84 | $26.74 | $26.83 | $24.70 | 143,853 |
2020-07-21 | $26.58 | $26.77 | $26.58 | $26.70 | $24.58 | 223,068 |
2020-07-20 | $26.39 | $26.50 | $26.39 | $26.43 | $24.33 | 113,797 |
2020-07-17 | $26.38 | $26.45 | $26.36 | $26.45 | $24.35 | 259,143 |
2020-07-16 | $26.39 | $26.50 | $26.31 | $26.32 | $24.23 | 1,674,695 |
2020-07-15 | $26.46 | $26.52 | $26.40 | $26.41 | $24.31 | 81,108 |
2020-07-14 | $26.26 | $26.40 | $26.26 | $26.40 | $24.30 | 70,500 |
2020-07-13 | $26.44 | $26.46 | $26.26 | $26.28 | $24.19 | 190,000 |
2020-07-10 | $26.35 | $26.44 | $26.34 | $26.39 | $24.29 | 769,671 |
2020-07-09 | $26.45 | $26.50 | $26.36 | $26.41 | $24.31 | 130,218 |
2020-07-08 | $26.21 | $26.40 | $26.21 | $26.39 | $24.29 | 457,300 |
2020-07-07 | $26.22 | $26.29 | $26.18 | $26.20 | $24.12 | 154,600 |
2020-07-06 | $26.28 | $26.33 | $26.25 | $26.31 | $24.22 | 128,346 |
2020-07-02 | $26.27 | $26.33 | $26.24 | $26.29 | $24.20 | 63,800 |
2020-07-01 | $26.10 | $26.20 | $26.10 | $26.20 | $24.12 | 65,000 |
2020-06-30 | $26.13 | $26.21 | $26.12 | $26.21 | $24.03 | 273,637 |
2020-06-29 | $26.25 | $26.28 | $26.21 | $26.22 | $24.04 | 181,969 |
2020-06-26 | $26.24 | $26.28 | $26.19 | $26.21 | $24.03 | 117,451 |
2020-06-25 | $26.24 | $26.38 | $26.21 | $26.37 | $24.18 | 1,367,408 |
2020-06-24 | $26.33 | $26.36 | $26.24 | $26.27 | $24.09 | 4,560,657 |
2020-06-23 | $26.39 | $26.46 | $26.37 | $26.41 | $24.22 | 1,111,788 |
2020-06-22 | $26.30 | $26.40 | $26.30 | $26.36 | $24.17 | 2,956,442 |
2020-06-19 | $26.28 | $26.37 | $26.26 | $26.32 | $24.14 | 336,006 |
2020-06-18 | $26.31 | $26.32 | $26.14 | $26.22 | $24.04 | 1,669,932 |
2020-06-17 | $26.39 | $26.42 | $26.29 | $26.32 | $24.14 | 123,632 |
2020-06-16 | $26.56 | $26.56 | $26.34 | $26.36 | $24.17 | 142,206 |
2020-06-15 | $26.27 | $26.56 | $26.24 | $26.53 | $24.33 | 149,141 |
2020-06-12 | $26.49 | $26.56 | $26.39 | $26.45 | $24.25 | 215,887 |
2020-06-11 | $26.59 | $26.67 | $26.36 | $26.42 | $24.23 | 174,539 |
2020-06-10 | $26.84 | $26.95 | $26.74 | $26.93 | $24.69 | 155,494 |
2020-06-09 | $26.63 | $26.79 | $26.63 | $26.71 | $24.49 | 293,753 |
2020-06-08 | $26.73 | $26.84 | $26.70 | $26.80 | $24.58 | 249,619 |
2020-06-05 | $26.68 | $26.79 | $26.68 | $26.72 | $24.50 | 223,267 |
2020-06-04 | $26.58 | $26.67 | $26.51 | $26.58 | $24.37 | 129,293 |
2020-06-03 | $26.65 | $26.76 | $26.63 | $26.70 | $24.48 | 144,318 |
2020-06-02 | $26.42 | $26.64 | $26.42 | $26.60 | $24.39 | 214,671 |
2020-06-01 | $26.18 | $26.37 | $26.18 | $26.33 | $24.14 | 114,408 |
2020-05-29 | $26.11 | $26.24 | $26.10 | $26.19 | $23.94 | 100,694 |
2020-05-28 | $26.09 | $26.20 | $26.08 | $26.12 | $23.88 | 182,487 |
2020-05-27 | $26.06 | $26.20 | $26.06 | $26.13 | $23.88 | 244,132 |
2020-05-26 | $26.11 | $26.27 | $26.11 | $26.25 | $23.99 | 194,052 |
2020-05-22 | $25.86 | $25.86 | $25.76 | $25.82 | $23.60 | 168,325 |
2020-05-21 | $25.88 | $26.00 | $25.88 | $25.95 | $23.72 | 160,145 |
2020-05-20 | $25.74 | $25.92 | $25.74 | $25.85 | $23.63 | 129,289 |
2020-05-19 | $25.58 | $25.78 | $25.58 | $25.64 | $23.44 | 319,758 |
2020-05-18 | $25.34 | $25.62 | $25.34 | $25.61 | $23.41 | 183,877 |
2020-05-15 | $25.23 | $25.35 | $25.23 | $25.30 | $23.13 | 215,289 |
2020-05-14 | $25.17 | $25.36 | $25.14 | $25.34 | $23.16 | 261,387 |
2020-05-13 | $25.30 | $25.40 | $25.24 | $25.27 | $23.10 | 344,750 |
2020-05-12 | $25.28 | $25.45 | $25.23 | $25.27 | $23.10 | 168,168 |
2020-05-11 | $25.17 | $25.35 | $25.15 | $25.21 | $23.04 | 148,806 |
2020-05-08 | $25.11 | $25.39 | $25.11 | $25.23 | $23.06 | 227,326 |
2020-05-07 | $25.01 | $25.17 | $24.99 | $25.12 | $22.96 | 268,513 |
2020-05-06 | $24.98 | $25.05 | $24.88 | $24.97 | $22.82 | 292,705 |
2020-05-05 | $25.08 | $25.19 | $25.05 | $25.14 | $22.98 | 377,499 |
2020-05-04 | $24.86 | $25.06 | $24.86 | $25.04 | $22.89 | 375,560 |
2020-05-01 | $24.89 | $24.96 | $24.86 | $24.91 | $22.77 | 126,697 |
2020-04-30 | $25.18 | $25.42 | $25.18 | $25.21 | $22.97 | 175,726 |
2020-04-29 | $25.04 | $25.33 | $25.04 | $25.33 | $23.08 | 130,468 |
2020-04-28 | $24.86 | $25.05 | $24.80 | $24.99 | $22.77 | 203,948 |
2020-04-27 | $24.76 | $24.86 | $24.65 | $24.68 | $22.49 | 246,164 |
2020-04-24 | $24.76 | $24.80 | $24.57 | $24.58 | $22.40 | 186,172 |
2020-04-23 | $24.81 | $24.90 | $24.71 | $24.71 | $22.51 | 551,204 |
2020-04-22 | $24.80 | $24.91 | $24.71 | $24.71 | $22.51 | 139,187 |
2020-04-21 | $24.78 | $24.90 | $24.70 | $24.82 | $22.61 | 184,659 |
2020-04-20 | $24.90 | $25.04 | $24.87 | $24.96 | $22.74 | 650,135 |
2020-04-17 | $25.04 | $25.10 | $24.92 | $25.00 | $22.78 | 232,247 |
2020-04-16 | $24.79 | $24.95 | $24.77 | $24.84 | $22.63 | 233,053 |
2020-04-15 | $24.79 | $24.92 | $24.70 | $24.82 | $22.61 | 141,851 |
2020-04-14 | $24.91 | $25.19 | $24.87 | $25.16 | $22.92 | 253,962 |
2020-04-13 | $24.83 | $24.97 | $24.69 | $24.97 | $22.75 | 581,830 |
2020-04-09 | $24.79 | $25.08 | $24.73 | $25.08 | $22.85 | 269,336 |
2020-04-08 | $24.52 | $24.70 | $24.36 | $24.69 | $22.50 | 206,122 |
2020-04-07 | $24.40 | $24.57 | $24.34 | $24.45 | $22.28 | 201,496 |
2020-04-06 | $23.95 | $24.21 | $23.93 | $24.08 | $21.94 | 348,321 |
2020-04-03 | $24.09 | $24.09 | $23.77 | $23.77 | $21.66 | 299,576 |
2020-04-02 | $24.16 | $24.16 | $23.67 | $24.05 | $21.91 | 398,431 |
2020-04-01 | $24.06 | $24.33 | $23.71 | $24.05 | $21.91 | 303,528 |
2020-03-31 | $24.43 | $24.67 | $24.41 | $24.49 | $22.22 | 434,465 |
2020-03-30 | $24.48 | $24.84 | $24.28 | $24.28 | $22.03 | 1,415,597 |
2020-03-27 | $24.51 | $24.78 | $24.36 | $24.57 | $22.29 | 513,393 |
2020-03-26 | $24.75 | $25.02 | $24.56 | $24.85 | $22.55 | 373,898 |
2020-03-25 | $23.91 | $24.63 | $23.86 | $24.36 | $22.10 | 737,806 |
2020-03-24 | $23.74 | $23.97 | $23.28 | $23.77 | $21.57 | 335,581 |
2020-03-23 | $23.16 | $23.75 | $22.85 | $23.33 | $21.17 | 1,039,991 |
2020-03-20 | $23.44 | $24.42 | $23.44 | $23.63 | $21.44 | 529,319 |
2020-03-19 | $23.71 | $24.09 | $23.12 | $23.38 | $21.21 | 2,133,860 |
2020-03-18 | $23.75 | $24.16 | $23.19 | $23.77 | $21.57 | 1,215,205 |
2020-03-17 | $24.17 | $25.03 | $23.97 | $24.30 | $22.05 | 781,834 |
2020-03-16 | $24.09 | $24.95 | $24.04 | $24.45 | $22.18 | 1,694,347 |
2020-03-13 | $25.01 | $25.37 | $24.50 | $25.32 | $22.97 | 1,172,824 |
2020-03-12 | $25.53 | $25.71 | $24.60 | $24.82 | $22.52 | 3,432,346 |
2020-03-11 | $26.29 | $26.70 | $26.07 | $26.27 | $23.84 | 417,429 |
2020-03-10 | $26.49 | $26.76 | $26.29 | $26.49 | $24.03 | 889,336 |
2020-03-09 | $27.00 | $27.00 | $25.81 | $26.06 | $23.64 | 1,130,953 |
2020-03-06 | $27.20 | $27.24 | $27.14 | $27.22 | $24.70 | 218,062 |
2020-03-05 | $27.38 | $27.41 | $27.25 | $27.34 | $24.81 | 158,982 |
2020-03-04 | $27.53 | $27.56 | $27.47 | $27.48 | $24.93 | 244,705 |
2020-03-03 | $27.17 | $27.50 | $27.16 | $27.35 | $24.82 | 411,237 |
2020-03-02 | $26.97 | $27.17 | $26.97 | $27.13 | $24.62 | 318,732 |
2020-02-28 | $26.94 | $27.06 | $26.80 | $27.04 | $24.46 | 485,132 |
2020-02-27 | $27.12 | $27.23 | $27.10 | $27.10 | $24.51 | 498,127 |
2020-02-26 | $27.24 | $27.31 | $27.19 | $27.19 | $24.59 | 278,966 |
2020-02-25 | $27.31 | $27.34 | $27.24 | $27.25 | $24.65 | 220,590 |
2020-02-24 | $27.19 | $27.30 | $27.19 | $27.30 | $24.69 | 224,408 |
2020-02-21 | $27.34 | $27.48 | $27.34 | $27.44 | $24.82 | 308,377 |
2020-02-20 | $27.40 | $27.44 | $27.37 | $27.41 | $24.79 | 320,750 |
2020-02-19 | $27.54 | $27.56 | $27.52 | $27.55 | $24.92 | 131,853 |
2020-02-18 | $27.55 | $27.57 | $27.52 | $27.56 | $24.93 | 108,574 |
2020-02-14 | $27.63 | $27.65 | $27.60 | $27.61 | $24.97 | 180,065 |
2020-02-13 | $27.60 | $27.63 | $27.59 | $27.62 | $24.98 | 349,006 |
2020-02-12 | $27.67 | $27.67 | $27.62 | $27.63 | $24.99 | 155,860 |
2020-02-11 | $27.61 | $27.65 | $27.60 | $27.61 | $24.97 | 240,529 |
2020-02-10 | $27.46 | $27.53 | $27.46 | $27.52 | $24.89 | 166,546 |
2020-02-07 | $27.53 | $27.53 | $27.48 | $27.51 | $24.88 | 124,546 |
2020-02-06 | $27.71 | $27.72 | $27.61 | $27.63 | $24.99 | 115,380 |
2020-02-05 | $27.72 | $27.74 | $27.68 | $27.71 | $25.06 | 200,285 |
2020-02-04 | $27.63 | $27.68 | $27.63 | $27.68 | $25.04 | 320,978 |
2020-02-03 | $27.56 | $27.64 | $27.56 | $27.61 | $24.97 | 122,454 |
2020-01-31 | $27.58 | $27.62 | $27.57 | $27.59 | $24.87 | 226,726 |
2020-01-30 | $27.68 | $27.68 | $27.62 | $27.66 | $24.93 | 151,136 |
2020-01-29 | $27.73 | $27.79 | $27.73 | $27.76 | $25.02 | 149,887 |
2020-01-28 | $27.64 | $27.79 | $27.64 | $27.76 | $25.02 | 361,773 |
2020-01-27 | $27.72 | $27.73 | $27.61 | $27.68 | $24.95 | 265,406 |
2020-01-24 | $27.92 | $27.92 | $27.87 | $27.89 | $25.14 | 194,461 |
2020-01-23 | $27.87 | $27.89 | $27.82 | $27.84 | $25.10 | 246,246 |
2020-01-22 | $27.87 | $27.91 | $27.86 | $27.91 | $25.16 | 182,454 |
2020-01-21 | $27.81 | $27.85 | $27.80 | $27.80 | $25.06 | 236,317 |
2020-01-17 | $27.86 | $27.91 | $27.82 | $27.90 | $25.15 | 820,252 |
2020-01-16 | $27.91 | $27.92 | $27.87 | $27.88 | $25.13 | 172,405 |
2020-01-15 | $27.93 | $27.95 | $27.89 | $27.91 | $25.16 | 138,101 |
2020-01-14 | $27.88 | $27.92 | $27.88 | $27.92 | $25.17 | 128,507 |
2020-01-13 | $27.86 | $27.93 | $27.85 | $27.91 | $25.16 | 109,963 |
2020-01-10 | $27.90 | $27.94 | $27.87 | $27.90 | $25.15 | 162,575 |
2020-01-09 | $27.85 | $27.89 | $27.85 | $27.86 | $25.11 | 183,909 |
2020-01-08 | $27.79 | $27.90 | $27.79 | $27.85 | $25.11 | 214,047 |
2020-01-07 | $27.77 | $27.82 | $27.76 | $27.78 | $25.04 | 121,590 |
2020-01-06 | $27.83 | $27.88 | $27.81 | $27.81 | $25.07 | 194,486 |
2020-01-03 | $27.83 | $27.90 | $27.82 | $27.85 | $25.11 | 222,411 |
2020-01-02 | $27.92 | $27.94 | $27.90 | $27.94 | $25.19 | 243,496 |
2019-12-31 | $27.88 | $27.92 | $27.87 | $27.91 | $25.16 | 201,895 |
2019-12-30 | $27.81 | $27.86 | $27.81 | $27.84 | $25.10 | 138,420 |
2019-12-27 | $27.77 | $27.82 | $27.77 | $27.79 | $25.05 | 204,677 |
2019-12-26 | $27.71 | $27.75 | $27.71 | $27.74 | $25.01 | 89,779 |
2019-12-24 | $27.62 | $27.68 | $27.62 | $27.66 | $24.93 | 142,337 |
2019-12-23 | $27.58 | $27.62 | $27.58 | $27.60 | $24.88 | 114,126 |
2019-12-20 | $27.59 | $27.61 | $27.58 | $27.59 | $24.87 | 158,996 |
2019-12-19 | $27.67 | $27.74 | $27.67 | $27.71 | $24.89 | 283,579 |
2019-12-18 | $27.67 | $27.70 | $27.67 | $27.68 | $24.86 | 195,032 |
2019-12-17 | $27.68 | $27.73 | $27.68 | $27.69 | $24.87 | 162,071 |
2019-12-16 | $27.65 | $27.74 | $27.65 | $27.73 | $24.91 | 309,879 |
2019-12-13 | $27.62 | $27.65 | $27.58 | $27.62 | $24.81 | 248,856 |
2019-12-12 | $27.47 | $27.57 | $27.47 | $27.56 | $24.76 | 136,399 |
2019-12-11 | $27.36 | $27.48 | $27.36 | $27.48 | $24.68 | 110,386 |
2019-12-10 | $27.28 | $27.33 | $27.27 | $27.32 | $24.54 | 120,079 |
2019-12-09 | $27.29 | $27.33 | $27.29 | $27.32 | $24.54 | 93,220 |
2019-12-06 | $27.22 | $27.28 | $27.22 | $27.27 | $24.50 | 122,176 |
2019-12-05 | $27.18 | $27.25 | $27.17 | $27.23 | $24.46 | 157,649 |
2019-12-04 | $27.16 | $27.18 | $27.13 | $27.15 | $24.39 | 196,799 |
2019-12-03 | $27.04 | $27.12 | $27.03 | $27.09 | $24.33 | 218,808 |
2019-12-02 | $27.02 | $27.07 | $27.00 | $27.07 | $24.32 | 105,837 |
2019-11-29 | $27.16 | $27.19 | $27.16 | $27.17 | $24.32 | 72,756 |
2019-11-27 | $27.11 | $27.14 | $27.09 | $27.14 | $24.30 | 124,209 |
2019-11-26 | $27.18 | $27.20 | $27.11 | $27.20 | $24.35 | 165,498 |
2019-11-25 | $27.21 | $27.26 | $27.20 | $27.21 | $24.36 | 102,707 |
2019-11-22 | $27.31 | $27.33 | $27.25 | $27.26 | $24.40 | 92,115 |
2019-11-21 | $27.25 | $27.31 | $27.25 | $27.28 | $24.42 | 91,799 |
2019-11-20 | $27.27 | $27.32 | $27.23 | $27.29 | $24.43 | 241,623 |
2019-11-19 | $27.34 | $27.36 | $27.32 | $27.33 | $24.47 | 1,299,086 |
2019-11-18 | $27.34 | $27.40 | $27.34 | $27.36 | $24.49 | 181,105 |
2019-11-15 | $27.34 | $27.38 | $27.34 | $27.37 | $24.50 | 90,876 |
2019-11-14 | $27.18 | $27.26 | $27.18 | $27.24 | $24.39 | 2,756,132 |
2019-11-13 | $27.20 | $27.22 | $27.17 | $27.22 | $24.37 | 110,307 |
2019-11-12 | $27.35 | $27.40 | $27.29 | $27.29 | $24.43 | 199,527 |
2019-11-11 | $27.42 | $27.46 | $27.42 | $27.46 | $24.58 | 101,129 |
2019-11-08 | $27.46 | $27.52 | $27.46 | $27.49 | $24.61 | 137,522 |
2019-11-07 | $27.63 | $27.63 | $27.54 | $27.54 | $24.65 | 127,232 |
2019-11-06 | $27.69 | $27.69 | $27.61 | $27.65 | $24.75 | 181,218 |
2019-11-05 | $27.71 | $27.75 | $27.68 | $27.74 | $24.83 | 357,426 |
2019-11-04 | $27.75 | $27.79 | $27.69 | $27.69 | $24.79 | 200,979 |
2019-11-01 | $27.70 | $27.79 | $27.70 | $27.77 | $24.86 | 146,690 |
2019-10-31 | $27.75 | $27.76 | $27.71 | $27.76 | $24.76 | 135,389 |
2019-10-30 | $27.64 | $27.77 | $27.64 | $27.77 | $24.77 | 1,240,615 |
2019-10-29 | $27.75 | $27.77 | $27.72 | $27.72 | $24.73 | 63,913 |
2019-10-28 | $27.80 | $27.83 | $27.78 | $27.79 | $24.79 | 110,700 |
2019-10-25 | $27.77 | $27.77 | $27.72 | $27.74 | $24.74 | 58,137 |
2019-10-24 | $27.77 | $27.77 | $27.68 | $27.69 | $24.70 | 104,470 |
2019-10-23 | $27.64 | $27.71 | $27.58 | $27.70 | $24.71 | 120,675 |
2019-10-22 | $27.55 | $27.64 | $27.55 | $27.62 | $24.64 | 103,450 |
2019-10-21 | $27.55 | $27.55 | $27.48 | $27.50 | $24.53 | 66,987 |
2019-10-18 | $27.46 | $27.56 | $27.46 | $27.55 | $24.57 | 75,623 |
2019-10-17 | $27.44 | $27.47 | $27.42 | $27.44 | $24.48 | 69,230 |
2019-10-16 | $27.28 | $27.38 | $27.25 | $27.35 | $24.40 | 82,733 |
2019-10-15 | $27.31 | $27.42 | $27.30 | $27.36 | $24.40 | 186,440 |
2019-10-14 | $27.44 | $27.44 | $27.39 | $27.39 | $24.43 | 104,598 |
2019-10-11 | $27.36 | $27.52 | $27.36 | $27.47 | $24.50 | 82,299 |
2019-10-10 | $27.25 | $27.42 | $27.25 | $27.38 | $24.42 | 66,392 |
2019-10-09 | $27.28 | $27.37 | $27.27 | $27.34 | $24.39 | 95,796 |
2019-10-08 | $27.24 | $27.33 | $27.22 | $27.28 | $24.33 | 160,826 |
2019-10-07 | $27.34 | $27.42 | $27.28 | $27.30 | $24.35 | 126,582 |
2019-10-04 | $27.35 | $27.49 | $27.35 | $27.48 | $24.51 | 67,665 |
2019-10-03 | $27.16 | $27.36 | $27.15 | $27.32 | $24.37 | 97,054 |
2019-10-02 | $27.10 | $27.15 | $27.03 | $27.13 | $24.20 | 118,049 |
2019-10-01 | $27.01 | $27.06 | $26.95 | $27.03 | $24.11 | 109,258 |
2019-09-30 | $27.24 | $27.24 | $27.16 | $27.21 | $24.19 | 92,945 |
2019-09-27 | $27.17 | $27.23 | $27.12 | $27.15 | $24.14 | 69,804 |
2019-09-26 | $27.29 | $27.29 | $27.19 | $27.21 | $24.19 | 95,872 |
2019-09-25 | $27.20 | $27.24 | $27.14 | $27.24 | $24.22 | 110,238 |
2019-09-24 | $27.27 | $27.32 | $27.25 | $27.32 | $24.29 | 84,932 |
2019-09-23 | $27.21 | $27.32 | $27.21 | $27.25 | $24.23 | 153,797 |
2019-09-20 | $27.27 | $27.32 | $27.20 | $27.23 | $24.21 | 84,995 |
2019-09-19 | $27.39 | $27.39 | $27.27 | $27.29 | $24.26 | 180,647 |
2019-09-18 | $27.35 | $27.41 | $27.22 | $27.35 | $24.32 | 861,378 |
2019-09-17 | $27.22 | $27.37 | $27.20 | $27.37 | $24.33 | 220,839 |
2019-09-16 | $27.32 | $27.32 | $27.24 | $27.32 | $24.29 | 240,300 |
2019-09-13 | $27.51 | $27.56 | $27.41 | $27.45 | $24.41 | 171,075 |
2019-09-12 | $27.45 | $27.56 | $27.45 | $27.52 | $24.47 | 174,065 |
2019-09-11 | $27.25 | $27.35 | $27.25 | $27.31 | $24.28 | 102,385 |
2019-09-10 | $27.28 | $27.36 | $27.23 | $27.28 | $24.25 | 113,094 |
2019-09-09 | $27.31 | $27.41 | $27.31 | $27.31 | $24.28 | 124,105 |
2019-09-06 | $27.29 | $27.43 | $27.29 | $27.41 | $24.37 | 134,566 |
2019-09-05 | $27.24 | $27.35 | $27.22 | $27.25 | $24.23 | 155,200 |
2019-09-04 | $27.13 | $27.33 | $27.13 | $27.33 | $24.30 | 176,615 |
2019-09-03 | $26.90 | $27.06 | $26.90 | $26.96 | $23.97 | 379,100 |
2019-08-30 | $27.08 | $27.16 | $27.06 | $27.13 | $24.02 | 77,696 |
2019-08-29 | $27.03 | $27.14 | $27.03 | $27.13 | $24.02 | 104,855 |
2019-08-28 | $27.07 | $27.12 | $27.03 | $27.05 | $23.95 | 155,106 |
2019-08-27 | $27.17 | $27.23 | $27.07 | $27.10 | $24.00 | 146,810 |
2019-08-26 | $27.36 | $27.36 | $27.16 | $27.24 | $24.12 | 261,691 |
2019-08-23 | $27.36 | $27.44 | $27.25 | $27.31 | $24.18 | 102,502 |
2019-08-22 | $27.41 | $27.47 | $27.38 | $27.41 | $24.27 | 114,857 |
2019-08-21 | $27.50 | $27.56 | $27.47 | $27.51 | $24.36 | 139,639 |
2019-08-20 | $27.41 | $27.49 | $27.41 | $27.47 | $24.33 | 170,876 |
2019-08-19 | $27.53 | $27.55 | $27.38 | $27.38 | $24.25 | 92,897 |
2019-08-16 | $27.50 | $27.57 | $27.49 | $27.52 | $24.37 | 79,345 |
2019-08-15 | $27.36 | $27.47 | $27.34 | $27.43 | $24.29 | 108,329 |
2019-08-14 | $27.39 | $27.40 | $27.20 | $27.24 | $24.12 | 84,319 |
2019-08-13 | $27.33 | $27.63 | $27.32 | $27.57 | $24.41 | 77,860 |
2019-08-12 | $27.39 | $27.49 | $27.34 | $27.47 | $24.33 | 116,480 |
2019-08-09 | $27.67 | $27.71 | $27.59 | $27.63 | $24.47 | 92,311 |
2019-08-08 | $27.56 | $27.75 | $27.56 | $27.72 | $24.55 | 227,749 |
2019-08-07 | $27.42 | $27.47 | $27.42 | $27.44 | $24.30 | 72,389 |
2019-08-06 | $27.45 | $27.48 | $27.36 | $27.44 | $24.30 | 192,574 |
2019-08-05 | $27.32 | $27.34 | $27.23 | $27.28 | $24.16 | 219,114 |
2019-08-02 | $27.49 | $27.51 | $27.44 | $27.48 | $24.33 | 73,088 |
2019-08-01 | $27.68 | $27.74 | $27.53 | $27.56 | $24.41 | 80,345 |
2019-07-31 | $27.97 | $28.11 | $27.79 | $27.82 | $24.53 | 111,871 |
2019-07-30 | $27.90 | $27.96 | $27.90 | $27.95 | $24.65 | 120,884 |
2019-07-29 | $27.98 | $27.98 | $27.89 | $27.95 | $24.65 | 131,294 |
2019-07-26 | $28.01 | $28.03 | $27.96 | $28.00 | $24.69 | 423,984 |
2019-07-25 | $28.01 | $28.04 | $27.92 | $27.97 | $24.67 | 102,770 |
2019-07-24 | $28.01 | $28.08 | $28.01 | $28.02 | $24.71 | 95,663 |
2019-07-23 | $28.01 | $28.04 | $27.99 | $28.00 | $24.69 | 136,127 |
2019-07-22 | $28.12 | $28.14 | $28.08 | $28.12 | $24.80 | 88,338 |
2019-07-19 | $28.05 | $28.12 | $28.00 | $28.02 | $24.71 | 109,677 |
2019-07-18 | $27.92 | $28.16 | $27.92 | $28.15 | $24.83 | 213,941 |
2019-07-17 | $27.84 | $27.94 | $27.84 | $27.85 | $24.56 | 79,878 |
2019-07-16 | $27.89 | $27.91 | $27.84 | $27.84 | $24.55 | 142,802 |
2019-07-15 | $27.93 | $27.98 | $27.92 | $27.95 | $24.65 | 96,910 |
2019-07-12 | $27.81 | $27.91 | $27.79 | $27.88 | $24.59 | 78,479 |
2019-07-11 | $27.88 | $27.92 | $27.81 | $27.83 | $24.54 | 134,781 |
2019-07-10 | $27.80 | $27.88 | $27.78 | $27.85 | $24.56 | 148,499 |
2019-07-09 | $27.69 | $27.76 | $27.64 | $27.71 | $24.44 | 124,112 |
2019-07-08 | $27.74 | $27.80 | $27.69 | $27.70 | $24.43 | 217,574 |
2019-07-05 | $27.70 | $27.75 | $27.64 | $27.71 | $24.44 | 118,952 |
2019-07-03 | $27.76 | $27.86 | $27.76 | $27.82 | $24.53 | 98,247 |
2019-07-02 | $27.73 | $27.79 | $27.70 | $27.76 | $24.48 | 160,755 |
2019-07-01 | $27.77 | $27.84 | $27.68 | $27.72 | $24.45 | 164,496 |
2019-06-28 | $27.78 | $27.86 | $27.78 | $27.82 | $24.42 | 106,271 |
2019-06-27 | $27.71 | $27.80 | $27.70 | $27.79 | $24.39 | 75,028 |
2019-06-26 | $27.72 | $27.75 | $27.69 | $27.71 | $24.32 | 75,302 |
2019-06-25 | $27.74 | $27.81 | $27.67 | $27.68 | $24.29 | 80,255 |
2019-06-24 | $27.67 | $27.75 | $27.67 | $27.71 | $24.32 | 83,483 |
2019-06-21 | $27.67 | $27.69 | $27.61 | $27.67 | $24.28 | 85,754 |
2019-06-20 | $27.70 | $27.75 | $27.68 | $27.69 | $24.30 | 107,121 |
2019-06-19 | $27.21 | $27.54 | $27.19 | $27.52 | $24.15 | 186,917 |
2019-06-18 | $27.10 | $27.28 | $27.10 | $27.21 | $23.88 | 186,073 |
2019-06-17 | $27.01 | $27.04 | $26.97 | $26.97 | $23.67 | 72,879 |
2019-06-14 | $27.07 | $27.09 | $26.97 | $26.99 | $23.69 | 127,977 |
2019-06-13 | $27.09 | $27.13 | $27.06 | $27.11 | $23.79 | 83,374 |
2019-06-12 | $27.06 | $27.16 | $27.06 | $27.07 | $23.76 | 118,537 |
2019-06-11 | $27.02 | $27.13 | $27.02 | $27.08 | $23.77 | 203,366 |
2019-06-10 | $26.97 | $27.04 | $26.95 | $27.02 | $23.71 | 226,444 |
2019-06-07 | $26.82 | $26.95 | $26.82 | $26.88 | $23.59 | 205,749 |
2019-06-06 | $26.74 | $26.82 | $26.74 | $26.79 | $23.51 | 146,747 |
2019-06-05 | $26.79 | $26.85 | $26.70 | $26.73 | $23.46 | 180,398 |
2019-06-04 | $26.64 | $26.78 | $26.60 | $26.75 | $23.48 | 91,979 |
2019-06-03 | $26.58 | $26.70 | $26.58 | $26.69 | $23.42 | 133,891 |
2019-05-31 | $26.43 | $26.60 | $26.43 | $26.59 | $23.24 | 80,941 |
2019-05-30 | $26.45 | $26.54 | $26.45 | $26.48 | $23.14 | 81,095 |
2019-05-29 | $26.34 | $26.46 | $26.33 | $26.44 | $23.10 | 89,096 |
2019-05-28 | $26.43 | $26.45 | $26.37 | $26.38 | $23.05 | 88,616 |
2019-05-24 | $26.41 | $26.49 | $26.41 | $26.49 | $23.15 | 75,490 |
2019-05-23 | $26.22 | $26.37 | $26.22 | $26.30 | $22.98 | 84,667 |
2019-05-22 | $26.33 | $26.37 | $26.28 | $26.31 | $22.99 | 157,033 |
2019-05-21 | $26.18 | $26.32 | $26.18 | $26.32 | $23.00 | 89,200 |
2019-05-20 | $26.20 | $26.26 | $26.19 | $26.21 | $22.90 | 89,002 |
2019-05-17 | $26.18 | $26.24 | $26.12 | $26.12 | $22.82 | 93,469 |
2019-05-16 | $26.36 | $26.44 | $26.36 | $26.38 | $23.05 | 85,561 |
2019-05-15 | $26.27 | $26.44 | $26.27 | $26.37 | $23.04 | 102,248 |
2019-05-14 | $26.32 | $26.38 | $26.31 | $26.33 | $23.01 | 117,557 |
2019-05-13 | $26.27 | $26.31 | $26.21 | $26.26 | $22.95 | 182,259 |
2019-05-10 | $26.39 | $26.52 | $26.37 | $26.47 | $23.13 | 81,391 |
2019-05-09 | $26.23 | $26.38 | $26.20 | $26.35 | $23.03 | 172,326 |
2019-05-08 | $26.38 | $26.44 | $26.36 | $26.39 | $23.06 | 133,763 |
2019-05-07 | $26.35 | $26.37 | $26.27 | $26.29 | $22.97 | 132,513 |
2019-05-06 | $26.38 | $26.48 | $26.38 | $26.47 | $23.13 | 162,340 |
2019-05-03 | $26.48 | $26.60 | $26.48 | $26.60 | $23.24 | 132,130 |
2019-05-02 | $26.47 | $26.47 | $26.36 | $26.39 | $23.06 | 320,771 |
2019-05-01 | $26.60 | $26.75 | $26.52 | $26.52 | $23.17 | 169,744 |
2019-04-30 | $26.66 | $26.71 | $26.63 | $26.71 | $23.24 | 119,830 |
2019-04-29 | $26.65 | $26.70 | $26.64 | $26.65 | $23.19 | 376,187 |
2019-04-26 | $26.78 | $26.78 | $26.62 | $26.67 | $23.21 | 231,876 |
2019-04-25 | $26.63 | $26.69 | $26.62 | $26.67 | $23.21 | 224,179 |
2019-04-24 | $26.88 | $26.89 | $26.71 | $26.71 | $23.24 | 200,331 |
2019-04-23 | $26.94 | $27.05 | $26.94 | $27.03 | $23.52 | 145,409 |
2019-04-22 | $27.07 | $27.10 | $27.04 | $27.10 | $23.58 | 160,901 |
2019-04-18 | $27.07 | $27.14 | $27.07 | $27.13 | $23.61 | 156,657 |
2019-04-17 | $27.14 | $27.19 | $27.10 | $27.13 | $23.61 | 237,350 |
2019-04-16 | $27.10 | $27.12 | $27.04 | $27.04 | $23.53 | 267,350 |
2019-04-15 | $27.20 | $27.20 | $27.14 | $27.16 | $23.63 | 125,529 |
2019-04-12 | $27.20 | $27.24 | $27.17 | $27.19 | $23.66 | 117,130 |
2019-04-11 | $27.13 | $27.16 | $27.09 | $27.09 | $23.57 | 121,820 |
2019-04-10 | $27.16 | $27.25 | $27.16 | $27.24 | $23.70 | 131,542 |
2019-04-09 | $27.12 | $27.14 | $27.09 | $27.11 | $23.59 | 259,340 |
2019-04-08 | $27.05 | $27.09 | $27.05 | $27.07 | $23.55 | 115,298 |
2019-04-05 | $27.09 | $27.09 | $27.05 | $27.08 | $23.56 | 133,464 |
2019-04-04 | $26.93 | $27.03 | $26.93 | $27.02 | $23.51 | 154,952 |
2019-04-03 | $27.01 | $27.04 | $26.95 | $27.02 | $23.51 | 314,542 |
2019-04-02 | $26.98 | $26.98 | $26.88 | $26.93 | $23.43 | 118,822 |
2019-04-01 | $26.98 | $26.99 | $26.86 | $26.96 | $23.46 | 362,660 |
2019-03-29 | $26.94 | $26.95 | $26.86 | $26.91 | $23.31 | 181,262 |
2019-03-28 | $26.82 | $26.96 | $26.80 | $26.95 | $23.34 | 191,277 |
2019-03-27 | $26.90 | $26.93 | $26.81 | $26.84 | $23.25 | 139,023 |
2019-03-26 | $27.18 | $27.18 | $27.03 | $27.11 | $23.48 | 136,187 |
2019-03-25 | $27.11 | $27.21 | $27.09 | $27.20 | $23.56 | 102,280 |
2019-03-22 | $27.19 | $27.21 | $26.97 | $26.97 | $23.36 | 135,843 |
2019-03-21 | $27.51 | $27.54 | $27.36 | $27.45 | $23.78 | 310,569 |
2019-03-20 | $27.24 | $27.54 | $27.21 | $27.49 | $23.81 | 319,355 |
2019-03-19 | $27.20 | $27.24 | $27.18 | $27.20 | $23.56 | 167,377 |
2019-03-18 | $27.11 | $27.18 | $27.11 | $27.16 | $23.53 | 163,265 |
2019-03-15 | $27.09 | $27.09 | $27.03 | $27.05 | $23.43 | 443,706 |
2019-03-14 | $26.95 | $26.98 | $26.93 | $26.94 | $23.34 | 114,296 |
2019-03-13 | $27.01 | $27.05 | $26.99 | $27.02 | $23.40 | 380,876 |
2019-03-12 | $27.06 | $27.10 | $27.00 | $27.01 | $23.40 | 1,202,856 |
2019-03-11 | $27.00 | $27.05 | $26.97 | $26.99 | $23.38 | 1,309,422 |
2019-03-08 | $26.89 | $26.95 | $26.89 | $26.93 | $23.33 | 97,164 |
2019-03-07 | $27.04 | $27.04 | $26.80 | $26.82 | $23.23 | 299,134 |
2019-03-06 | $27.15 | $27.16 | $27.06 | $27.07 | $23.45 | 101,014 |
2019-03-05 | $27.16 | $27.20 | $27.15 | $27.19 | $23.55 | 153,169 |
2019-03-04 | $27.17 | $27.18 | $27.11 | $27.18 | $23.54 | 129,180 |
2019-03-01 | $27.19 | $27.23 | $27.14 | $27.15 | $23.52 | 197,791 |
2019-02-28 | $27.41 | $27.42 | $27.33 | $27.34 | $23.60 | 132,208 |
2019-02-27 | $27.44 | $27.45 | $27.39 | $27.44 | $23.68 | 96,880 |
2019-02-26 | $27.41 | $27.48 | $27.38 | $27.44 | $23.68 | 146,539 |
2019-02-25 | $27.46 | $27.47 | $27.40 | $27.40 | $23.65 | 200,463 |
2019-02-22 | $27.37 | $27.40 | $27.35 | $27.36 | $23.61 | 110,367 |
2019-02-21 | $27.26 | $27.29 | $27.25 | $27.28 | $23.54 | 162,646 |
2019-02-20 | $27.32 | $27.40 | $27.31 | $27.31 | $23.57 | 162,195 |
2019-02-19 | $27.26 | $27.37 | $27.26 | $27.34 | $23.60 | 228,859 |
2019-02-15 | $27.28 | $27.33 | $27.22 | $27.33 | $23.59 | 95,261 |
2019-02-14 | $27.12 | $27.25 | $27.09 | $27.22 | $23.49 | 103,244 |
2019-02-13 | $27.27 | $27.28 | $27.17 | $27.18 | $23.46 | 264,053 |
2019-02-12 | $27.31 | $27.42 | $27.28 | $27.36 | $23.61 | 2,566,942 |
2019-02-11 | $27.30 | $27.31 | $27.21 | $27.24 | $23.51 | 158,278 |
2019-02-08 | $27.43 | $27.43 | $27.35 | $27.41 | $23.66 | 91,351 |
2019-02-07 | $27.46 | $27.46 | $27.40 | $27.46 | $23.70 | 102,360 |
2019-02-06 | $27.48 | $27.53 | $27.46 | $27.48 | $23.72 | 291,007 |
2019-02-05 | $27.54 | $27.64 | $27.54 | $27.62 | $23.84 | 429,423 |
2019-02-04 | $27.49 | $27.56 | $27.48 | $27.53 | $23.76 | 159,637 |
2019-02-01 | $27.54 | $27.61 | $27.49 | $27.56 | $23.79 | 189,989 |
2019-01-31 | $27.72 | $27.80 | $27.72 | $27.77 | $23.86 | 210,996 |
2019-01-30 | $27.27 | $27.55 | $27.26 | $27.50 | $23.63 | 101,610 |
2019-01-29 | $27.24 | $27.30 | $27.23 | $27.29 | $23.45 | 85,822 |
2019-01-28 | $27.14 | $27.20 | $27.14 | $27.17 | $23.35 | 230,923 |
2019-01-25 | $27.18 | $27.26 | $27.18 | $27.22 | $23.39 | 178,920 |
2019-01-24 | $27.11 | $27.17 | $27.07 | $27.07 | $23.26 | 129,943 |
2019-01-23 | $27.01 | $27.11 | $27.01 | $27.10 | $23.29 | 112,385 |
2019-01-22 | $26.98 | $27.01 | $26.90 | $26.92 | $23.13 | 158,923 |
2019-01-18 | $27.11 | $27.14 | $27.04 | $27.06 | $23.25 | 164,041 |
2019-01-17 | $27.00 | $27.16 | $27.00 | $27.12 | $23.30 | 106,143 |
2019-01-16 | $27.10 | $27.20 | $27.10 | $27.16 | $23.34 | 137,698 |
2019-01-15 | $27.12 | $27.15 | $27.05 | $27.10 | $23.29 | 203,608 |
2019-01-14 | $27.02 | $27.17 | $27.02 | $27.11 | $23.30 | 212,553 |
2019-01-11 | $27.07 | $27.13 | $27.05 | $27.07 | $23.26 | 158,614 |
2019-01-10 | $27.11 | $27.17 | $27.09 | $27.12 | $23.30 | 218,118 |
2019-01-09 | $26.97 | $27.16 | $26.97 | $27.11 | $23.30 | 92,138 |
2019-01-08 | $26.94 | $26.98 | $26.89 | $26.94 | $23.15 | 93,491 |
2019-01-07 | $27.03 | $27.08 | $26.98 | $26.98 | $23.18 | 146,857 |
2019-01-04 | $26.70 | $27.00 | $26.67 | $26.93 | $23.14 | 258,716 |
2019-01-03 | $26.58 | $26.69 | $26.57 | $26.64 | $22.89 | 111,279 |
2019-01-02 | $26.47 | $26.60 | $26.47 | $26.60 | $22.86 | 134,426 |
2018-12-31 | $26.47 | $26.57 | $26.47 | $26.52 | $22.79 | 153,832 |
2018-12-28 | $26.43 | $26.50 | $26.42 | $26.45 | $22.73 | 272,076 |
2018-12-27 | $26.22 | $26.42 | $26.22 | $26.38 | $22.67 | 225,797 |
2018-12-26 | $26.16 | $26.25 | $26.16 | $26.21 | $22.52 | 128,443 |
2018-12-24 | $26.24 | $26.26 | $26.18 | $26.18 | $22.50 | 108,254 |
2018-12-21 | $26.27 | $26.33 | $26.11 | $26.14 | $22.46 | 186,329 |
2018-12-20 | $26.36 | $26.40 | $26.27 | $26.30 | $22.60 | 180,789 |
2018-12-19 | $26.28 | $26.40 | $26.08 | $26.13 | $22.45 | 242,431 |
2018-12-18 | $26.29 | $26.36 | $26.27 | $26.32 | $22.53 | 315,156 |
2018-12-17 | $26.20 | $26.31 | $26.20 | $26.26 | $22.48 | 246,020 |
2018-12-14 | $26.10 | $26.19 | $26.09 | $26.14 | $22.37 | 137,830 |
2018-12-13 | $26.28 | $26.32 | $26.24 | $26.27 | $22.48 | 150,451 |
2018-12-12 | $26.26 | $26.37 | $26.25 | $26.30 | $22.51 | 267,735 |
2018-12-11 | $26.17 | $26.20 | $26.10 | $26.18 | $22.41 | 352,554 |
2018-12-10 | $26.22 | $26.25 | $26.13 | $26.16 | $22.39 | 245,471 |
2018-12-07 | $26.40 | $26.48 | $26.29 | $26.29 | $22.50 | 194,018 |
2018-12-06 | $26.21 | $26.44 | $26.14 | $26.42 | $22.61 | 359,578 |
2018-12-04 | $26.53 | $26.53 | $26.29 | $26.36 | $22.56 | 139,356 |
2018-12-03 | $26.51 | $26.56 | $26.48 | $26.53 | $22.71 | 237,763 |
2018-11-30 | $26.51 | $26.52 | $26.44 | $26.51 | $22.61 | 149,171 |
2018-11-29 | $26.51 | $26.57 | $26.49 | $26.55 | $22.64 | 146,811 |
2018-11-28 | $26.20 | $26.45 | $26.15 | $26.43 | $22.54 | 158,194 |
2018-11-27 | $26.25 | $26.26 | $26.15 | $26.21 | $22.35 | 95,793 |
2018-11-26 | $26.30 | $26.30 | $26.17 | $26.17 | $22.32 | 108,598 |
2018-11-23 | $26.36 | $26.38 | $26.32 | $26.33 | $22.45 | 139,348 |
2018-11-21 | $26.39 | $26.43 | $26.37 | $26.39 | $22.50 | 208,245 |
2018-11-20 | $26.25 | $26.31 | $26.20 | $26.27 | $22.40 | 139,224 |
2018-11-19 | $26.34 | $26.42 | $26.30 | $26.37 | $22.49 | 208,434 |
2018-11-16 | $26.34 | $26.48 | $26.34 | $26.47 | $22.57 | 268,253 |
2018-11-15 | $26.14 | $26.29 | $26.09 | $26.25 | $22.38 | 192,169 |
2018-11-14 | $26.07 | $26.11 | $26.02 | $26.08 | $22.24 | 184,897 |
2018-11-13 | $25.96 | $25.99 | $25.88 | $25.93 | $22.11 | 138,906 |
2018-11-12 | $26.07 | $26.07 | $25.94 | $25.94 | $22.12 | 159,899 |
2018-11-09 | $26.17 | $26.23 | $26.08 | $26.16 | $22.31 | 127,338 |
2018-11-08 | $26.35 | $26.41 | $26.20 | $26.20 | $22.34 | 114,111 |
2018-11-07 | $26.43 | $26.50 | $26.41 | $26.49 | $22.59 | 85,169 |
2018-11-06 | $26.34 | $26.39 | $26.28 | $26.33 | $22.45 | 198,391 |
2018-11-05 | $26.25 | $26.35 | $26.25 | $26.32 | $22.44 | 226,787 |
2018-11-02 | $26.24 | $26.31 | $26.18 | $26.27 | $22.40 | 83,311 |
2018-11-01 | $26.08 | $26.21 | $26.06 | $26.20 | $22.34 | 131,147 |
2018-10-31 | $26.06 | $26.06 | $25.96 | $25.99 | $22.07 | 101,914 |
2018-10-30 | $26.10 | $26.15 | $26.05 | $26.12 | $22.18 | 109,863 |
2018-10-29 | $26.27 | $26.31 | $26.04 | $26.07 | $22.13 | 222,344 |
2018-10-26 | $26.16 | $26.30 | $26.13 | $26.27 | $22.30 | 171,227 |
2018-10-25 | $26.16 | $26.25 | $26.11 | $26.20 | $22.24 | 98,452 |
2018-10-24 | $26.33 | $26.33 | $26.03 | $26.06 | $22.12 | 177,452 |
2018-10-23 | $26.23 | $26.36 | $26.21 | $26.34 | $22.36 | 199,672 |
2018-10-22 | $26.33 | $26.39 | $26.30 | $26.34 | $22.36 | 221,227 |
2018-10-19 | $26.34 | $26.42 | $26.31 | $26.32 | $22.35 | 277,017 |
2018-10-18 | $26.38 | $26.43 | $26.24 | $26.27 | $22.30 | 263,685 |
2018-10-17 | $26.38 | $26.54 | $26.38 | $26.41 | $22.42 | 90,833 |
2018-10-16 | $26.41 | $26.50 | $26.41 | $26.46 | $22.46 | 120,286 |
2018-10-15 | $26.22 | $26.30 | $26.22 | $26.26 | $22.29 | 154,096 |
2018-10-12 | $26.13 | $26.16 | $26.04 | $26.10 | $22.16 | 134,714 |
2018-10-11 | $26.07 | $26.13 | $26.02 | $26.07 | $22.13 | 278,325 |
2018-10-10 | $26.04 | $26.07 | $25.88 | $25.88 | $21.97 | 188,546 |
2018-10-09 | $25.95 | $26.13 | $25.95 | $26.09 | $22.15 | 429,839 |
2018-10-08 | $25.91 | $26.04 | $25.91 | $25.96 | $22.04 | 661,493 |
2018-10-05 | $25.93 | $25.99 | $25.87 | $25.95 | $22.03 | 183,797 |
2018-10-04 | $25.99 | $26.04 | $25.77 | $25.85 | $21.95 | 170,873 |
2018-10-03 | $26.28 | $26.31 | $26.06 | $26.09 | $22.15 | 161,560 |
2018-10-02 | $26.17 | $26.30 | $26.17 | $26.24 | $22.28 | 120,602 |
2018-10-01 | $26.18 | $26.22 | $26.15 | $26.17 | $22.22 | 221,632 |
2018-09-28 | $26.30 | $26.38 | $26.28 | $26.31 | $22.25 | 158,419 |
2018-09-27 | $26.25 | $26.40 | $26.25 | $26.35 | $22.28 | 426,389 |
2018-09-26 | $26.10 | $26.29 | $26.10 | $26.27 | $22.21 | 87,430 |
2018-09-25 | $26.08 | $26.14 | $26.04 | $26.14 | $22.10 | 299,530 |
2018-09-24 | $26.24 | $26.25 | $26.19 | $26.19 | $22.14 | 228,257 |
2018-09-21 | $26.12 | $26.20 | $26.11 | $26.18 | $22.14 | 135,199 |
2018-09-20 | $26.07 | $26.19 | $26.05 | $26.19 | $22.14 | 91,233 |
2018-09-19 | $25.98 | $26.04 | $25.95 | $25.99 | $21.98 | 93,168 |
2018-09-18 | $25.85 | $25.90 | $25.83 | $25.87 | $21.87 | 170,512 |
2018-09-17 | $25.77 | $25.87 | $25.77 | $25.81 | $21.82 | 215,735 |
2018-09-14 | $25.86 | $25.86 | $25.78 | $25.82 | $21.83 | 188,099 |
2018-09-13 | $25.88 | $25.90 | $25.81 | $25.84 | $21.85 | 146,722 |
2018-09-12 | $25.66 | $25.79 | $25.65 | $25.76 | $21.78 | 348,122 |
2018-09-11 | $25.51 | $25.60 | $25.50 | $25.60 | $21.65 | 285,066 |
2018-09-10 | $25.61 | $25.63 | $25.56 | $25.60 | $21.65 | 114,615 |
2018-09-07 | $25.64 | $25.69 | $25.61 | $25.65 | $21.69 | 146,025 |
2018-09-06 | $25.53 | $25.62 | $25.52 | $25.62 | $21.66 | 185,070 |
2018-09-05 | $25.49 | $25.56 | $25.44 | $25.51 | $21.57 | 3,914,454 |
2018-09-04 | $25.49 | $25.56 | $25.43 | $25.55 | $21.60 | 679,467 |
2018-08-31 | $25.88 | $26.00 | $25.87 | $25.94 | $21.84 | 185,779 |
2018-08-30 | $26.02 | $26.02 | $25.85 | $25.94 | $21.84 | 172,241 |
2018-08-29 | $26.17 | $26.26 | $26.15 | $26.20 | $22.06 | 165,975 |
2018-08-28 | $26.44 | $26.47 | $26.29 | $26.31 | $22.15 | 127,285 |
2018-08-27 | $26.41 | $26.51 | $26.41 | $26.48 | $22.29 | 126,333 |
2018-08-24 | $26.33 | $26.40 | $26.30 | $26.39 | $22.22 | 122,864 |
2018-08-23 | $26.29 | $26.33 | $26.13 | $26.13 | $22.00 | 190,393 |
2018-08-22 | $26.30 | $26.42 | $26.30 | $26.41 | $22.23 | 76,394 |
2018-08-21 | $26.27 | $26.43 | $26.27 | $26.34 | $22.17 | 169,344 |
2018-08-20 | $26.22 | $26.29 | $26.21 | $26.29 | $22.13 | 210,133 |
2018-08-17 | $26.08 | $26.29 | $26.08 | $26.28 | $22.12 | 149,765 |
2018-08-16 | $26.35 | $26.40 | $26.17 | $26.25 | $22.10 | 327,376 |
2018-08-15 | $26.07 | $26.16 | $26.01 | $26.12 | $21.99 | 269,028 |
2018-08-14 | $26.30 | $26.34 | $26.22 | $26.33 | $22.16 | 225,903 |
2018-08-13 | $26.16 | $26.16 | $26.01 | $26.07 | $21.95 | 809,973 |
2018-08-10 | $26.26 | $26.48 | $26.25 | $26.34 | $22.17 | 396,640 |
2018-08-09 | $27.02 | $27.04 | $26.89 | $26.89 | $22.64 | 127,357 |
2018-08-08 | $27.09 | $27.17 | $27.09 | $27.12 | $22.83 | 126,586 |
2018-08-07 | $27.21 | $27.25 | $27.16 | $27.18 | $22.88 | 126,441 |
2018-08-06 | $27.12 | $27.14 | $27.07 | $27.09 | $22.80 | 125,373 |
2018-08-03 | $27.14 | $27.24 | $27.14 | $27.19 | $22.89 | 155,071 |
2018-08-02 | $27.07 | $27.14 | $27.07 | $27.10 | $22.81 | 193,182 |
2018-08-01 | $27.32 | $27.34 | $27.23 | $27.27 | $22.96 | 188,357 |
2018-07-31 | $27.45 | $27.48 | $27.38 | $27.42 | $23.00 | 76,776 |
2018-07-30 | $27.48 | $27.50 | $27.45 | $27.45 | $23.02 | 113,360 |
2018-07-27 | $27.44 | $27.49 | $27.41 | $27.42 | $23.00 | 69,653 |
2018-07-26 | $27.41 | $27.42 | $27.32 | $27.32 | $22.91 | 89,690 |
2018-07-25 | $27.37 | $27.51 | $27.33 | $27.51 | $23.07 | 87,654 |
2018-07-24 | $27.15 | $27.27 | $27.15 | $27.21 | $22.82 | 166,821 |
2018-07-23 | $27.12 | $27.21 | $27.11 | $27.20 | $22.81 | 87,984 |
2018-07-20 | $27.20 | $27.23 | $27.15 | $27.22 | $22.83 | 88,278 |
2018-07-19 | $26.90 | $27.05 | $26.90 | $26.99 | $22.64 | 110,771 |
2018-07-18 | $27.07 | $27.21 | $27.05 | $27.15 | $22.77 | 73,637 |
2018-07-17 | $27.14 | $27.25 | $27.14 | $27.21 | $22.82 | 215,052 |
2018-07-16 | $27.19 | $27.24 | $27.14 | $27.19 | $22.80 | 85,905 |
2018-07-13 | $27.06 | $27.15 | $27.03 | $27.13 | $22.75 | 156,102 |
2018-07-12 | $27.15 | $27.21 | $27.09 | $27.15 | $22.77 | 141,647 |
2018-07-11 | $27.22 | $27.28 | $27.03 | $27.08 | $22.71 | 122,553 |
2018-07-10 | $27.22 | $27.42 | $27.21 | $27.38 | $22.96 | 149,980 |
2018-07-09 | $27.25 | $27.29 | $27.21 | $27.23 | $22.84 | 134,568 |
2018-07-06 | $27.03 | $27.19 | $27.03 | $27.14 | $22.76 | 79,094 |
2018-07-05 | $26.96 | $27.04 | $26.94 | $26.97 | $22.62 | 155,324 |
2018-07-03 | $26.85 | $26.94 | $26.84 | $26.84 | $22.51 | 91,535 |
2018-07-02 | $26.69 | $26.75 | $26.64 | $26.69 | $22.38 | 379,446 |
2018-06-29 | $27.06 | $27.06 | $26.94 | $26.96 | $22.53 | 196,377 |
2018-06-28 | $26.90 | $26.96 | $26.88 | $26.95 | $22.52 | 187,497 |
2018-06-27 | $26.98 | $27.03 | $26.82 | $26.82 | $22.41 | 82,082 |
2018-06-26 | $27.13 | $27.13 | $27.04 | $27.04 | $22.59 | 209,950 |
2018-06-25 | $27.12 | $27.15 | $27.04 | $27.11 | $22.65 | 190,754 |
2018-06-22 | $27.20 | $27.21 | $27.14 | $27.15 | $22.69 | 224,708 |
2018-06-21 | $27.08 | $27.09 | $26.99 | $27.04 | $22.59 | 127,813 |
2018-06-20 | $27.23 | $27.23 | $27.05 | $27.05 | $22.60 | 123,067 |
2018-06-19 | $26.94 | $27.10 | $26.94 | $27.07 | $22.62 | 157,591 |
2018-06-18 | $27.06 | $27.11 | $27.00 | $27.06 | $22.61 | 403,479 |
2018-06-15 | $27.13 | $27.17 | $27.02 | $27.16 | $22.69 | 533,287 |
2018-06-14 | $27.51 | $27.51 | $27.13 | $27.13 | $22.67 | 294,437 |
2018-06-13 | $27.49 | $27.58 | $27.35 | $27.47 | $22.95 | 342,859 |
2018-06-12 | $27.59 | $27.62 | $27.48 | $27.50 | $22.98 | 1,191,400 |
2018-06-11 | $27.64 | $27.74 | $27.60 | $27.65 | $23.10 | 936,336 |
2018-06-08 | $27.61 | $27.73 | $27.51 | $27.70 | $23.14 | 1,352,957 |
2018-06-07 | $27.71 | $27.71 | $27.45 | $27.53 | $23.00 | 451,386 |
2018-06-06 | $27.75 | $27.82 | $27.75 | $27.76 | $23.20 | 531,017 |
2018-06-05 | $27.76 | $27.84 | $27.72 | $27.79 | $23.22 | 311,622 |
2018-06-04 | $27.88 | $27.94 | $27.85 | $27.87 | $23.29 | 2,778,638 |
2018-06-01 | $27.78 | $27.91 | $27.78 | $27.83 | $23.25 | 388,359 |
2018-05-31 | $27.94 | $27.96 | $27.78 | $27.80 | $23.14 | 2,646,845 |
2018-05-30 | $27.95 | $28.08 | $27.92 | $27.97 | $23.28 | 182,150 |
2018-05-29 | $27.97 | $28.00 | $27.77 | $27.84 | $23.17 | 2,019,021 |
2018-05-25 | $28.07 | $28.14 | $28.06 | $28.07 | $23.36 | 141,877 |
2018-05-24 | $28.09 | $28.13 | $28.04 | $28.08 | $23.37 | 176,581 |
2018-05-23 | $27.99 | $28.19 | $27.94 | $28.17 | $23.45 | 217,070 |
2018-05-22 | $28.11 | $28.20 | $28.11 | $28.15 | $23.43 | 163,821 |
2018-05-21 | $27.86 | $28.00 | $27.86 | $28.00 | $23.31 | 195,789 |
2018-05-18 | $27.84 | $27.94 | $27.81 | $27.89 | $23.21 | 879,319 |
2018-05-17 | $28.18 | $28.19 | $28.07 | $28.09 | $23.38 | 183,229 |
2018-05-16 | $28.27 | $28.33 | $28.25 | $28.30 | $23.56 | 181,795 |
2018-05-15 | $28.17 | $28.29 | $28.12 | $28.23 | $23.50 | 691,075 |
2018-05-14 | $28.69 | $28.70 | $28.51 | $28.51 | $23.73 | 193,760 |
2018-05-11 | $28.82 | $28.83 | $28.63 | $28.66 | $23.86 | 171,300 |
2018-05-10 | $28.64 | $28.77 | $28.64 | $28.77 | $23.95 | 171,575 |
2018-05-09 | $28.38 | $28.44 | $28.31 | $28.37 | $23.61 | 446,676 |
2018-05-08 | $28.52 | $28.53 | $28.37 | $28.41 | $23.65 | 762,921 |
2018-05-07 | $28.73 | $28.77 | $28.67 | $28.67 | $23.86 | 152,335 |
2018-05-04 | $28.80 | $28.95 | $28.75 | $28.92 | $24.07 | 187,080 |
2018-05-03 | $28.89 | $28.94 | $28.75 | $28.87 | $24.03 | 224,935 |
2018-05-02 | $28.96 | $29.00 | $28.85 | $28.85 | $24.01 | 356,138 |
2018-05-01 | $29.11 | $29.16 | $29.01 | $29.04 | $24.17 | 339,019 |
2018-04-30 | $29.45 | $29.45 | $29.32 | $29.34 | $24.34 | 112,737 |
2018-04-27 | $29.48 | $29.55 | $29.47 | $29.55 | $24.51 | 151,196 |
2018-04-26 | $29.36 | $29.39 | $29.29 | $29.35 | $24.35 | 187,424 |
2018-04-25 | $29.27 | $29.33 | $29.21 | $29.33 | $24.33 | 210,316 |
2018-04-24 | $29.48 | $29.54 | $29.46 | $29.51 | $24.48 | 225,639 |
2018-04-23 | $29.59 | $29.59 | $29.50 | $29.52 | $24.49 | 237,958 |
2018-04-20 | $29.85 | $29.86 | $29.77 | $29.79 | $24.71 | 208,506 |
2018-04-19 | $30.06 | $30.09 | $29.96 | $29.99 | $24.88 | 219,046 |
2018-04-18 | $30.10 | $30.17 | $30.09 | $30.16 | $25.02 | 159,120 |
2018-04-17 | $30.01 | $30.08 | $29.98 | $30.03 | $24.91 | 172,132 |
2018-04-16 | $30.00 | $30.05 | $29.95 | $30.02 | $24.90 | 179,921 |
2018-04-13 | $30.06 | $30.09 | $29.97 | $30.01 | $24.89 | 155,399 |
2018-04-12 | $30.01 | $30.05 | $29.98 | $29.99 | $24.88 | 131,129 |
2018-04-11 | $29.90 | $30.07 | $29.90 | $29.99 | $24.88 | 261,616 |
2018-04-10 | $29.91 | $29.95 | $29.87 | $29.93 | $24.83 | 270,366 |
2018-04-09 | $29.96 | $30.00 | $29.92 | $29.92 | $24.82 | 120,623 |
2018-04-06 | $30.11 | $30.12 | $29.98 | $29.99 | $24.88 | 147,323 |
2018-04-05 | $30.22 | $30.24 | $30.13 | $30.14 | $25.00 | 161,158 |
2018-04-04 | $30.07 | $30.27 | $30.07 | $30.27 | $25.11 | 248,872 |
2018-04-03 | $30.20 | $30.25 | $30.16 | $30.21 | $25.06 | 298,028 |
2018-04-02 | $30.25 | $30.28 | $30.11 | $30.20 | $25.05 | 186,557 |
2018-03-29 | $30.23 | $30.39 | $30.23 | $30.38 | $25.12 | 123,897 |
2018-03-28 | $30.19 | $30.29 | $30.08 | $30.17 | $24.94 | 150,751 |
2018-03-27 | $30.19 | $30.28 | $30.16 | $30.18 | $24.95 | 230,088 |
2018-03-26 | $30.16 | $30.27 | $30.11 | $30.20 | $24.97 | 210,933 |
2018-03-23 | $30.03 | $30.03 | $29.95 | $29.95 | $24.76 | 167,453 |
2018-03-22 | $30.00 | $30.08 | $29.98 | $29.99 | $24.79 | 121,186 |
2018-03-21 | $30.01 | $30.16 | $29.98 | $30.12 | $24.90 | 130,591 |
2018-03-20 | $29.91 | $29.95 | $29.86 | $29.91 | $24.73 | 207,256 |
2018-03-19 | $29.90 | $29.98 | $29.90 | $29.92 | $24.74 | 145,574 |
2018-03-16 | $29.95 | $30.00 | $29.95 | $29.96 | $24.77 | 122,907 |
2018-03-15 | $30.12 | $30.12 | $29.97 | $30.02 | $24.82 | 151,326 |
2018-03-14 | $30.16 | $30.21 | $30.12 | $30.19 | $24.96 | 109,856 |
2018-03-13 | $30.16 | $30.19 | $30.10 | $30.12 | $24.90 | 178,893 |
2018-03-12 | $30.12 | $30.13 | $30.08 | $30.13 | $24.91 | 124,957 |
2018-03-09 | $30.15 | $30.19 | $30.11 | $30.16 | $24.93 | 174,156 |
2018-03-08 | $30.08 | $30.10 | $29.98 | $30.02 | $24.82 | 158,086 |
2018-03-07 | $30.14 | $30.21 | $30.08 | $30.13 | $24.91 | 202,593 |
2018-03-06 | $30.20 | $30.26 | $30.18 | $30.24 | $25.00 | 245,142 |
2018-03-05 | $29.94 | $30.09 | $29.94 | $30.07 | $24.86 | 200,918 |
2018-03-02 | $29.92 | $30.01 | $29.88 | $30.01 | $24.81 | 147,219 |
2018-03-01 | $29.90 | $30.01 | $29.82 | $29.94 | $24.75 | 330,244 |
2018-02-28 | $30.12 | $30.15 | $30.05 | $30.05 | $24.76 | 166,400 |
2018-02-27 | $30.26 | $30.28 | $30.10 | $30.10 | $24.80 | 192,411 |
2018-02-26 | $30.30 | $30.37 | $30.30 | $30.37 | $25.03 | 155,568 |
2018-02-23 | $30.25 | $30.29 | $30.22 | $30.28 | $24.95 | 145,242 |
2018-02-22 | $30.18 | $30.27 | $30.13 | $30.23 | $24.91 | 384,842 |
2018-02-21 | $30.27 | $30.33 | $30.11 | $30.11 | $24.81 | 258,982 |
2018-02-20 | $30.20 | $30.24 | $30.14 | $30.19 | $24.88 | 226,192 |
2018-02-16 | $30.31 | $30.47 | $30.29 | $30.29 | $24.96 | 275,194 |
2018-02-15 | $30.28 | $30.43 | $30.26 | $30.43 | $25.07 | 330,836 |
2018-02-14 | $29.81 | $30.25 | $29.81 | $30.22 | $24.90 | 290,184 |
2018-02-13 | $29.87 | $29.94 | $29.87 | $29.90 | $24.64 | 226,664 |
2018-02-12 | $29.87 | $29.96 | $29.82 | $29.89 | $24.63 | 218,903 |
2018-02-09 | $29.82 | $29.86 | $29.60 | $29.73 | $24.50 | 321,906 |
2018-02-08 | $30.05 | $30.05 | $29.64 | $29.67 | $24.45 | 268,014 |
2018-02-07 | $30.12 | $30.25 | $29.98 | $29.98 | $24.70 | 285,099 |
2018-02-06 | $29.99 | $30.27 | $29.99 | $30.20 | $24.88 | 411,382 |
2018-02-05 | $30.24 | $30.26 | $29.98 | $30.00 | $24.72 | 388,949 |
2018-02-02 | $30.36 | $30.36 | $30.19 | $30.21 | $24.89 | 272,978 |
2018-02-01 | $30.57 | $30.60 | $30.50 | $30.55 | $25.17 | 206,490 |
2018-01-31 | $30.63 | $30.67 | $30.50 | $30.58 | $25.12 | 236,181 |
2018-01-30 | $30.56 | $30.56 | $30.41 | $30.43 | $24.99 | 224,925 |
2018-01-29 | $30.53 | $30.56 | $30.48 | $30.55 | $25.09 | 222,705 |
2018-01-26 | $30.71 | $30.80 | $30.71 | $30.76 | $25.26 | 193,575 |
2018-01-25 | $30.78 | $30.91 | $30.72 | $30.76 | $25.26 | 310,896 |
2018-01-24 | $30.59 | $30.78 | $30.58 | $30.74 | $25.25 | 326,848 |
2018-01-23 | $30.33 | $30.40 | $30.30 | $30.39 | $24.96 | 241,909 |
2018-01-22 | $30.42 | $30.43 | $30.37 | $30.43 | $24.99 | 204,354 |
2018-01-19 | $30.39 | $30.40 | $30.35 | $30.38 | $24.95 | 190,992 |
2018-01-18 | $30.35 | $30.41 | $30.35 | $30.38 | $24.95 | 287,781 |
2018-01-17 | $30.26 | $30.44 | $30.23 | $30.34 | $24.92 | 307,902 |
2018-01-16 | $30.33 | $30.34 | $30.27 | $30.27 | $24.86 | 254,129 |
2018-01-12 | $30.21 | $30.34 | $30.19 | $30.32 | $24.90 | 282,271 |
2018-01-11 | $30.10 | $30.25 | $30.10 | $30.18 | $24.79 | 275,908 |
2018-01-10 | $29.99 | $30.13 | $29.96 | $30.13 | $24.75 | 1,309,204 |
2018-01-09 | $30.03 | $30.03 | $29.95 | $29.99 | $24.63 | 210,852 |
2018-01-08 | $30.08 | $30.12 | $30.04 | $30.11 | $24.73 | 237,628 |
2018-01-05 | $30.10 | $30.22 | $30.08 | $30.22 | $24.82 | 297,599 |
2018-01-04 | $30.12 | $30.19 | $30.12 | $30.18 | $24.79 | 190,096 |
2018-01-03 | $29.99 | $30.10 | $29.99 | $30.08 | $24.71 | 296,906 |
2018-01-02 | $29.92 | $29.99 | $29.89 | $29.95 | $24.60 | 179,521 |
2017-12-29 | $29.67 | $29.73 | $29.64 | $29.68 | $24.38 | 157,158 |
2017-12-28 | $29.63 | $29.71 | $29.62 | $29.69 | $24.39 | 253,360 |
2017-12-27 | $29.49 | $29.57 | $29.49 | $29.54 | $24.26 | 112,540 |
2017-12-26 | $29.45 | $29.50 | $29.42 | $29.50 | $24.23 | 696,029 |
2017-12-22 | $29.37 | $29.46 | $29.36 | $29.38 | $24.13 | 136,366 |
2017-12-21 | $29.40 | $29.46 | $29.38 | $29.39 | $24.14 | 131,210 |
2017-12-20 | $29.39 | $29.54 | $29.39 | $29.49 | $24.22 | 183,111 |
2017-12-19 | $29.48 | $29.48 | $29.37 | $29.44 | $24.18 | 172,334 |
2017-12-18 | $29.56 | $29.65 | $29.54 | $29.60 | $24.19 | 135,925 |
2017-12-15 | $29.36 | $29.46 | $29.36 | $29.43 | $24.05 | 109,209 |
2017-12-14 | $29.33 | $29.37 | $29.27 | $29.32 | $23.96 | 114,786 |
2017-12-13 | $29.28 | $29.47 | $29.28 | $29.47 | $24.08 | 126,898 |
2017-12-12 | $29.27 | $29.28 | $29.18 | $29.26 | $23.91 | 179,736 |
2017-12-11 | $29.43 | $29.47 | $29.36 | $29.41 | $24.03 | 141,039 |
2017-12-08 | $29.42 | $29.42 | $29.30 | $29.39 | $24.02 | 146,506 |
2017-12-07 | $29.31 | $29.38 | $29.29 | $29.30 | $23.94 | 107,499 |
2017-12-06 | $29.39 | $29.47 | $29.36 | $29.47 | $24.08 | 158,437 |
2017-12-05 | $29.53 | $29.55 | $29.45 | $29.45 | $24.07 | 134,711 |
2017-12-04 | $29.42 | $29.53 | $29.42 | $29.46 | $24.08 | 131,979 |
2017-12-01 | $29.39 | $29.51 | $29.39 | $29.49 | $24.10 | 173,675 |
2017-11-30 | $29.44 | $29.57 | $29.44 | $29.47 | $24.00 | 111,999 |
2017-11-29 | $29.54 | $29.61 | $29.50 | $29.51 | $24.03 | 128,122 |
2017-11-28 | $29.63 | $29.67 | $29.55 | $29.61 | $24.11 | 151,936 |
2017-11-27 | $29.57 | $29.67 | $29.56 | $29.56 | $24.07 | 134,490 |
2017-11-24 | $29.55 | $29.56 | $29.51 | $29.53 | $24.05 | 127,844 |
2017-11-22 | $29.29 | $29.48 | $29.28 | $29.48 | $24.01 | 141,251 |
2017-11-21 | $29.24 | $29.29 | $29.19 | $29.23 | $23.80 | 151,332 |
2017-11-20 | $29.18 | $29.20 | $29.11 | $29.13 | $23.72 | 108,328 |
2017-11-17 | $29.14 | $29.22 | $29.13 | $29.19 | $23.77 | 121,913 |
2017-11-16 | $29.09 | $29.17 | $29.06 | $29.08 | $23.68 | 122,150 |
2017-11-15 | $28.94 | $28.98 | $28.89 | $28.96 | $23.58 | 152,103 |
2017-11-14 | $28.97 | $28.97 | $28.87 | $28.92 | $23.55 | 168,496 |
2017-11-13 | $28.84 | $28.98 | $28.84 | $28.91 | $23.54 | 146,193 |
2017-11-10 | $28.96 | $29.06 | $28.91 | $28.97 | $23.59 | 179,565 |
2017-11-09 | $28.99 | $29.08 | $28.92 | $29.08 | $23.68 | 174,611 |
2017-11-08 | $29.00 | $29.07 | $28.99 | $29.07 | $23.67 | 141,185 |
2017-11-07 | $29.04 | $29.08 | $28.91 | $28.92 | $23.55 | 144,509 |
2017-11-06 | $28.93 | $29.14 | $28.93 | $29.11 | $23.71 | 161,315 |
2017-11-03 | $29.07 | $29.07 | $28.81 | $28.89 | $23.53 | 159,643 |
2017-11-02 | $29.04 | $29.20 | $29.04 | $29.17 | $23.75 | 144,775 |
2017-11-01 | $28.98 | $29.14 | $28.98 | $29.07 | $23.67 | 167,639 |
2017-10-31 | $29.10 | $29.16 | $29.03 | $29.10 | $23.61 | 175,821 |
2017-10-30 | $29.12 | $29.20 | $29.06 | $29.09 | $23.60 | 157,179 |
2017-10-27 | $28.95 | $29.17 | $28.95 | $29.13 | $23.64 | 148,190 |
2017-10-26 | $29.22 | $29.25 | $28.98 | $28.98 | $23.52 | 132,701 |
2017-10-25 | $29.35 | $29.41 | $29.21 | $29.34 | $23.81 | 2,479,824 |
2017-10-24 | $29.39 | $29.42 | $29.37 | $29.38 | $23.84 | 15,371 |
2017-10-23 | $29.54 | $29.60 | $29.47 | $29.47 | $23.91 | 15,779 |
2017-10-20 | $29.64 | $29.64 | $29.59 | $29.59 | $24.01 | 8,424 |
2017-10-19 | $29.73 | $29.78 | $29.69 | $29.72 | $24.12 | 17,515 |
2017-10-18 | $29.64 | $29.71 | $29.60 | $29.68 | $24.08 | 18,231 |
2017-10-17 | $29.64 | $29.74 | $29.58 | $29.71 | $24.11 | 25,949 |
2017-10-16 | $29.77 | $29.78 | $29.69 | $29.74 | $24.13 | 27,470 |
2017-10-13 | $29.78 | $29.82 | $29.74 | $29.80 | $24.18 | 38,290 |
2017-10-12 | $29.64 | $29.70 | $29.63 | $29.64 | $24.05 | 72,516 |
2017-10-11 | $29.62 | $29.69 | $29.61 | $29.69 | $24.09 | 50,820 |
2017-10-10 | $29.65 | $29.65 | $29.55 | $29.57 | $23.99 | 54,776 |
2017-10-09 | $29.47 | $29.51 | $29.42 | $29.46 | $23.90 | 7,691 |
2017-10-06 | $29.45 | $29.54 | $29.45 | $29.54 | $23.97 | 36,508 |
2017-10-05 | $29.71 | $29.76 | $29.60 | $29.61 | $24.03 | 18,472 |
2017-10-04 | $29.75 | $29.77 | $29.70 | $29.73 | $24.12 | 44,385 |
2017-10-03 | $29.64 | $29.75 | $29.64 | $29.71 | $24.11 | 38,355 |
2017-10-02 | $29.64 | $29.74 | $29.57 | $29.61 | $24.03 | 109,102 |
2017-09-29 | $29.91 | $29.91 | $29.82 | $29.88 | $24.16 | 49,291 |
2017-09-28 | $29.72 | $29.82 | $29.64 | $29.78 | $24.08 | 15,644 |
2017-09-27 | $29.89 | $30.68 | $29.75 | $29.80 | $24.10 | 39,883 |
2017-09-26 | $30.05 | $30.07 | $29.88 | $29.96 | $24.23 | 20,020 |
2017-09-25 | $30.23 | $30.28 | $30.07 | $30.11 | $24.35 | 34,590 |
2017-09-22 | $30.35 | $30.35 | $30.15 | $30.28 | $24.49 | 90,925 |
2017-09-21 | $30.24 | $30.27 | $30.07 | $30.17 | $24.40 | 12,776 |
2017-09-20 | $30.31 | $30.40 | $30.07 | $30.20 | $24.42 | 35,636 |
2017-09-19 | $30.21 | $30.26 | $30.12 | $30.15 | $24.38 | 16,128 |
2017-09-18 | $30.34 | $30.34 | $30.16 | $30.22 | $24.44 | 20,752 |
2017-09-15 | $30.13 | $30.30 | $30.13 | $30.28 | $24.48 | 40,387 |
2017-09-14 | $30.20 | $30.23 | $30.15 | $30.15 | $24.38 | 66,781 |
2017-09-13 | $30.26 | $30.31 | $30.11 | $30.20 | $24.42 | 13,498 |
2017-09-12 | $30.23 | $30.36 | $30.06 | $30.29 | $24.49 | 31,051 |
2017-09-11 | $30.46 | $30.47 | $30.34 | $30.39 | $24.57 | 15,316 |
2017-09-08 | $30.37 | $30.46 | $30.35 | $30.43 | $24.61 | 175,521 |
2017-09-07 | $30.33 | $30.38 | $30.31 | $30.38 | $24.56 | 48,681 |
2017-09-06 | $30.14 | $30.25 | $30.13 | $30.20 | $24.42 | 302,003 |
2017-09-05 | $30.03 | $30.18 | $30.03 | $30.11 | $24.35 | 362,959 |
2017-09-01 | $30.08 | $30.11 | $30.01 | $30.05 | $24.30 | 869,061 |
2017-08-31 | $30.03 | $30.15 | $30.03 | $30.15 | $24.27 | 162,715 |
2017-08-30 | $29.95 | $30.06 | $29.89 | $30.03 | $24.17 | 439,554 |
2017-08-29 | $29.91 | $30.04 | $29.83 | $29.96 | $24.12 | 117,742 |
2017-08-28 | $29.98 | $29.99 | $29.94 | $29.98 | $24.13 | 9,417 |
2017-08-25 | $29.84 | $29.99 | $29.84 | $29.99 | $24.14 | 18,514 |
2017-08-24 | $29.76 | $29.79 | $29.68 | $29.79 | $23.98 | 1,326 |
2017-08-23 | $29.71 | $29.74 | $29.68 | $29.71 | $23.91 | 11,057 |
2017-08-22 | $29.64 | $29.73 | $29.63 | $29.69 | $23.90 | 4,971 |
2017-08-21 | $29.64 | $29.65 | $29.59 | $29.63 | $23.85 | 3,780 |
2017-08-18 | $29.53 | $29.62 | $29.49 | $29.60 | $23.83 | 7,875 |
2017-08-17 | $29.56 | $29.62 | $29.50 | $29.50 | $23.75 | 8,773 |
2017-08-16 | $29.47 | $29.57 | $29.47 | $29.56 | $23.80 | 4,724 |
2017-08-15 | $29.39 | $29.51 | $29.39 | $29.49 | $23.74 | 5,985 |
2017-08-14 | $29.51 | $29.55 | $29.44 | $29.47 | $23.72 | 6,310 |
2017-08-11 | $29.47 | $29.51 | $29.38 | $29.45 | $23.71 | 5,613 |
2017-08-10 | $29.43 | $29.48 | $29.31 | $29.42 | $23.68 | 21,906 |
2017-08-09 | $29.54 | $29.54 | $29.45 | $29.51 | $23.76 | 98,564 |
2017-08-08 | $29.62 | $29.63 | $29.54 | $29.59 | $23.82 | 8,977 |
2017-08-07 | $29.54 | $29.67 | $29.53 | $29.56 | $23.80 | 25,778 |
2017-08-04 | $29.58 | $29.65 | $29.53 | $29.58 | $23.81 | 9,207 |
2017-08-03 | $29.63 | $29.71 | $29.61 | $29.63 | $23.85 | 9,332 |
2017-08-02 | $29.64 | $29.72 | $29.64 | $29.69 | $23.90 | 4,135 |
2017-08-01 | $29.67 | $29.69 | $29.60 | $29.64 | $23.86 | 12,995 |
2017-07-31 | $29.62 | $29.64 | $29.52 | $29.64 | $23.86 | 34,296 |
2017-07-28 | $29.64 | $29.65 | $29.62 | $29.63 | $23.85 | 2,952 |
2017-07-27 | $29.69 | $29.69 | $29.55 | $29.61 | $23.84 | 5,166 |
2017-07-26 | $29.50 | $29.68 | $29.47 | $29.62 | $23.84 | 13,492 |
2017-07-25 | $29.58 | $29.63 | $29.42 | $29.46 | $23.71 | 9,732 |
2017-07-24 | $29.53 | $29.57 | $29.49 | $29.52 | $23.76 | 7,369 |
2017-07-21 | $29.70 | $29.70 | $29.59 | $29.61 | $23.84 | 3,710 |
2017-07-20 | $29.60 | $29.66 | $29.60 | $29.61 | $23.84 | 9,215 |
2017-07-19 | $29.55 | $29.59 | $29.53 | $29.55 | $23.79 | 8,587 |
2017-07-18 | $29.45 | $29.56 | $29.45 | $29.55 | $23.78 | 119,586 |
2017-07-17 | $29.32 | $29.43 | $29.31 | $29.31 | $23.59 | 31,206 |
2017-07-14 | $29.29 | $29.38 | $29.25 | $29.28 | $23.57 | 7,468 |
2017-07-13 | $29.04 | $29.18 | $29.02 | $29.16 | $23.47 | 12,719 |
2017-07-12 | $29.06 | $29.06 | $28.94 | $29.02 | $23.36 | 34,161 |
2017-07-11 | $28.77 | $28.85 | $28.69 | $28.79 | $23.18 | 97,561 |
2017-07-10 | $28.83 | $28.86 | $28.72 | $28.73 | $23.13 | 70,573 |
2017-07-07 | $28.76 | $28.78 | $28.67 | $28.78 | $23.17 | 2,491 |
2017-07-06 | $28.74 | $28.78 | $28.71 | $28.77 | $23.16 | 20,220 |
2017-07-05 | $28.84 | $28.86 | $28.72 | $28.83 | $23.21 | 8,763 |
2017-07-03 | $29.36 | $29.36 | $28.81 | $28.84 | $23.22 | 9,135 |
2017-06-30 | $28.95 | $29.07 | $28.82 | $29.04 | $23.38 | 6,127 |
2017-06-29 | $29.11 | $29.11 | $28.92 | $29.01 | $23.36 | 6,373 |
2017-06-28 | $29.08 | $29.17 | $29.02 | $29.17 | $23.48 | 5,799 |
2017-06-27 | $29.09 | $29.11 | $28.96 | $29.08 | $23.41 | 17,679 |
2017-06-26 | $29.00 | $29.18 | $29.00 | $29.18 | $23.49 | 13,159 |
2017-06-23 | $29.01 | $29.06 | $28.87 | $29.02 | $23.36 | 22,758 |
2017-06-22 | $28.75 | $28.90 | $28.74 | $28.90 | $23.27 | 77,101 |
2017-06-21 | $28.88 | $28.88 | $28.76 | $28.82 | $23.20 | 6,438 |
2017-06-20 | $28.92 | $28.95 | $28.74 | $28.82 | $23.20 | 18,253 |
2017-06-19 | $29.08 | $29.10 | $29.02 | $29.05 | $23.39 | 11,096 |
2017-06-16 | $29.14 | $29.16 | $29.01 | $29.08 | $23.41 | 7,373 |
2017-06-15 | $29.05 | $29.14 | $29.00 | $29.01 | $23.35 | 10,582 |
2017-06-14 | $29.28 | $29.28 | $29.10 | $29.22 | $23.52 | 82,448 |
2017-06-13 | $29.06 | $29.15 | $29.03 | $29.13 | $23.45 | 9,138 |
2017-06-12 | $29.17 | $29.17 | $28.90 | $29.02 | $23.36 | 85,877 |
2017-06-09 | $28.97 | $29.11 | $28.92 | $28.96 | $23.31 | 17,710 |
2017-06-08 | $29.17 | $29.17 | $28.98 | $29.11 | $23.43 | 25,799 |
2017-06-07 | $29.06 | $29.13 | $28.91 | $29.01 | $23.35 | 33,015 |
2017-06-06 | $29.15 | $29.15 | $29.03 | $29.13 | $23.45 | 20,359 |
2017-06-05 | $29.08 | $29.08 | $29.01 | $29.08 | $23.41 | 9,329 |
2017-06-02 | $28.99 | $29.03 | $28.95 | $29.00 | $23.34 | 4,167 |
2017-06-01 | $28.91 | $28.98 | $28.83 | $28.95 | $23.30 | 9,915 |
2017-05-31 | $28.91 | $28.92 | $28.84 | $28.89 | $23.25 | 21,885 |
2017-05-30 | $28.77 | $28.87 | $28.75 | $28.81 | $23.19 | 5,351 |
2017-05-26 | $28.78 | $28.89 | $28.78 | $28.89 | $23.26 | 7,950 |
2017-05-25 | $28.77 | $28.87 | $28.66 | $28.71 | $23.11 | 16,816 |
2017-05-24 | $28.83 | $28.85 | $28.71 | $28.80 | $23.18 | 17,929 |
2017-05-23 | $28.57 | $28.73 | $28.57 | $28.69 | $23.10 | 4,774 |
2017-05-22 | $28.64 | $28.72 | $28.51 | $28.66 | $23.07 | 4,364 |
2017-05-19 | $28.36 | $28.66 | $28.36 | $28.64 | $23.06 | 13,882 |
2017-05-18 | $28.48 | $28.48 | $28.24 | $28.24 | $22.73 | 9,291 |
2017-05-17 | $28.77 | $28.97 | $28.77 | $28.82 | $23.20 | 14,790 |
2017-05-16 | $28.84 | $28.98 | $28.82 | $28.97 | $23.32 | 12,353 |
2017-05-15 | $28.87 | $28.87 | $28.73 | $28.83 | $23.21 | 12,974 |
2017-05-12 | $28.52 | $28.64 | $28.52 | $28.60 | $23.02 | 24,771 |
2017-05-11 | $28.38 | $28.55 | $28.38 | $28.55 | $22.98 | 11,132 |
2017-05-10 | $28.41 | $28.48 | $28.36 | $28.38 | $22.84 | 2,693 |
2017-05-09 | $28.37 | $28.38 | $28.21 | $28.23 | $22.73 | 28,311 |
2017-05-08 | $28.47 | $28.47 | $28.31 | $28.31 | $22.79 | 12,834 |
2017-05-05 | $28.44 | $28.51 | $28.35 | $28.41 | $22.87 | 136,931 |
2017-05-04 | $28.43 | $28.43 | $28.31 | $28.36 | $22.83 | 31,285 |
2017-05-03 | $28.65 | $28.67 | $28.48 | $28.49 | $22.93 | 33,125 |
2017-05-02 | $28.49 | $28.60 | $28.49 | $28.60 | $23.02 | 22,491 |
2017-05-01 | $28.44 | $28.53 | $28.38 | $28.41 | $22.87 | 9,094 |
2017-04-28 | $28.34 | $28.46 | $28.33 | $28.39 | $22.85 | 11,910 |
2017-04-27 | $28.48 | $28.48 | $28.32 | $28.43 | $22.89 | 16,976 |
2017-04-26 | $28.44 | $28.44 | $28.30 | $28.40 | $22.86 | 35,014 |
2017-04-25 | $28.45 | $28.52 | $28.44 | $28.51 | $22.95 | 12,814 |
2017-04-24 | $28.58 | $28.60 | $28.48 | $28.53 | $22.97 | 15,759 |
2017-04-21 | $28.40 | $28.43 | $28.29 | $28.35 | $22.82 | 6,404 |
2017-04-20 | $28.49 | $28.49 | $28.33 | $28.45 | $22.90 | 8,751 |
2017-04-19 | $28.45 | $28.52 | $28.24 | $28.24 | $22.73 | 16,615 |
2017-04-18 | $28.42 | $28.53 | $28.40 | $28.48 | $22.93 | 10,805 |
2017-04-17 | $28.40 | $28.49 | $28.38 | $28.48 | $22.93 | 21,886 |
2017-04-13 | $28.33 | $28.36 | $28.28 | $28.28 | $22.77 | 5,997 |
2017-04-12 | $28.21 | $28.29 | $28.16 | $28.25 | $22.74 | 24,594 |
2017-04-11 | $28.10 | $28.15 | $28.06 | $28.11 | $22.63 | 140,479 |
2017-04-10 | $28.11 | $28.20 | $28.02 | $28.17 | $22.68 | 10,204 |
2017-04-07 | $28.24 | $28.24 | $28.12 | $28.14 | $22.65 | 12,812 |
2017-04-06 | $28.28 | $28.32 | $28.20 | $28.27 | $22.76 | 18,927 |
2017-04-05 | $28.38 | $28.38 | $28.21 | $28.28 | $22.77 | 30,244 |
2017-04-04 | $28.18 | $28.34 | $28.16 | $28.34 | $22.81 | 38,917 |
2017-04-03 | $28.30 | $28.38 | $28.13 | $28.25 | $22.74 | 43,387 |
2017-03-31 | $28.24 | $28.37 | $28.19 | $28.19 | $22.69 | 165,871 |
2017-03-30 | $28.41 | $28.48 | $28.32 | $28.32 | $22.80 | 12,145 |
2017-03-29 | $28.28 | $28.41 | $28.27 | $28.34 | $22.81 | 14,828 |
2017-03-28 | $28.33 | $28.42 | $28.26 | $28.28 | $22.77 | 38,592 |
2017-03-27 | $28.42 | $28.47 | $28.37 | $28.45 | $22.90 | 34,949 |
2017-03-24 | $28.38 | $28.48 | $28.33 | $28.47 | $22.92 | 14,275 |
2017-03-23 | $28.28 | $28.39 | $28.22 | $28.30 | $22.78 | 6,071 |
2017-03-22 | $28.22 | $28.33 | $28.19 | $28.33 | $22.81 | 62,708 |
2017-03-21 | $28.38 | $28.43 | $28.16 | $28.21 | $22.71 | 227,605 |
2017-03-20 | $28.20 | $28.26 | $28.09 | $28.21 | $22.71 | 4,175 |
2017-03-17 | $28.06 | $28.14 | $27.96 | $28.14 | $22.65 | 19,072 |
2017-03-16 | $27.95 | $28.06 | $27.95 | $27.99 | $22.53 | 13,837 |
2017-03-15 | $27.60 | $27.90 | $27.51 | $27.77 | $22.35 | 20,230 |
2017-03-14 | $27.55 | $27.56 | $27.44 | $27.44 | $22.09 | 31,465 |
2017-03-13 | $27.61 | $27.61 | $27.48 | $27.58 | $22.20 | 51,263 |
2017-03-10 | $27.56 | $27.60 | $27.47 | $27.57 | $22.19 | 22,737 |
2017-03-09 | $27.41 | $27.43 | $27.30 | $27.37 | $22.03 | 15,290 |
2017-03-08 | $27.70 | $27.70 | $27.44 | $27.49 | $22.13 | 29,022 |
2017-03-07 | $27.54 | $27.71 | $27.54 | $27.68 | $22.28 | 10,892 |
2017-03-06 | $27.69 | $27.69 | $27.50 | $27.51 | $22.15 | 21,247 |
2017-03-03 | $27.46 | $27.65 | $27.42 | $27.65 | $22.26 | 25,973 |
2017-03-02 | $27.54 | $27.54 | $27.40 | $27.49 | $22.13 | 44,221 |
2017-03-01 | $27.54 | $27.75 | $27.54 | $27.72 | $22.31 | 75,276 |
2017-02-28 | $27.71 | $27.77 | $27.70 | $27.71 | $22.31 | 15,522 |
2017-02-27 | $27.80 | $27.88 | $27.72 | $27.75 | $22.34 | 37,161 |
2017-02-24 | $28.01 | $28.01 | $27.76 | $27.82 | $22.40 | 10,898 |
2017-02-23 | $27.92 | $27.93 | $27.81 | $27.84 | $22.41 | 25,748 |
2017-02-22 | $27.62 | $27.75 | $27.62 | $27.72 | $22.31 | 15,603 |
2017-02-21 | $27.55 | $27.66 | $27.50 | $27.62 | $22.23 | 85,514 |
2017-02-17 | $27.61 | $27.63 | $27.50 | $27.50 | $22.14 | 14,752 |
2017-02-16 | $27.71 | $27.77 | $27.60 | $27.61 | $22.23 | 9,022 |
2017-02-15 | $27.54 | $27.70 | $27.54 | $27.69 | $22.29 | 13,201 |
2017-02-14 | $27.63 | $27.68 | $27.56 | $27.67 | $22.27 | 27,257 |
2017-02-13 | $27.55 | $27.61 | $27.47 | $27.58 | $22.20 | 18,414 |
2017-02-10 | $27.47 | $27.69 | $27.47 | $27.55 | $22.18 | 11,331 |
2017-02-09 | $27.67 | $27.67 | $27.46 | $27.55 | $22.18 | 38,641 |
2017-02-08 | $27.50 | $27.59 | $27.41 | $27.43 | $22.08 | 22,820 |
2017-02-07 | $27.60 | $27.60 | $27.37 | $27.40 | $22.06 | 25,490 |
2017-02-06 | $27.60 | $27.60 | $27.47 | $27.59 | $22.21 | 7,078 |
2017-02-03 | $27.44 | $27.60 | $27.44 | $27.59 | $22.21 | 11,503 |
2017-02-02 | $27.34 | $27.56 | $27.34 | $27.45 | $22.10 | 15,616 |
2017-02-01 | $27.16 | $27.28 | $27.14 | $27.27 | $21.95 | 7,978 |
2017-01-31 | $27.23 | $27.30 | $27.19 | $27.27 | $21.95 | 48,207 |
2017-01-30 | $27.01 | $27.21 | $27.00 | $27.18 | $21.88 | 68,095 |
2017-01-27 | $26.97 | $27.10 | $26.93 | $26.98 | $21.72 | 17,100 |
2017-01-26 | $26.95 | $27.24 | $26.92 | $27.00 | $21.74 | 34,235 |
2017-01-25 | $26.86 | $27.21 | $26.86 | $27.20 | $21.90 | 98,532 |
2017-01-24 | $27.05 | $27.17 | $26.98 | $26.98 | $21.72 | 26,208 |
2017-01-23 | $26.93 | $27.15 | $26.93 | $26.99 | $21.73 | 12,099 |
2017-01-20 | $26.81 | $27.18 | $26.69 | $26.81 | $21.58 | 50,168 |
2017-01-19 | $26.78 | $26.86 | $26.66 | $26.78 | $21.56 | 21,387 |
2017-01-18 | $26.65 | $26.90 | $26.65 | $26.83 | $21.60 | 66,232 |
2017-01-17 | $26.69 | $27.06 | $26.69 | $27.06 | $21.78 | 8,446 |
2017-01-13 | $26.79 | $26.85 | $26.75 | $26.77 | $21.55 | 65,464 |
2017-01-12 | $26.53 | $27.04 | $26.53 | $26.73 | $21.52 | 17,061 |
2017-01-11 | $26.57 | $26.71 | $26.36 | $26.54 | $21.36 | 53,662 |
2017-01-10 | $26.54 | $26.78 | $26.54 | $26.58 | $21.40 | 9,895 |
2017-01-09 | $26.68 | $26.76 | $26.59 | $26.66 | $21.46 | 97,097 |
2017-01-06 | $26.61 | $26.76 | $26.58 | $26.61 | $21.42 | 111,740 |
2017-01-05 | $26.72 | $26.83 | $26.65 | $26.69 | $21.49 | 129,491 |
2017-01-04 | $26.44 | $26.58 | $26.44 | $26.46 | $21.30 | 33,916 |
2017-01-03 | $26.41 | $26.52 | $26.28 | $26.28 | $21.16 | 140,270 |
2016-12-30 | $26.76 | $26.76 | $26.46 | $26.58 | $21.40 | 11,528 |
2016-12-29 | $26.48 | $26.66 | $26.42 | $26.42 | $21.27 | 120,616 |
2016-12-28 | $26.29 | $26.49 | $26.27 | $26.46 | $21.30 | 68,719 |
2016-12-27 | $26.26 | $26.49 | $26.26 | $26.39 | $21.24 | 106,759 |
2016-12-23 | $26.38 | $26.56 | $26.36 | $26.55 | $21.37 | 136,832 |
2016-12-22 | $26.31 | $26.42 | $26.31 | $26.35 | $21.21 | 10,076 |
2016-12-21 | $26.32 | $26.46 | $26.32 | $26.43 | $21.28 | 208,538 |
2016-12-20 | $26.19 | $26.42 | $26.08 | $26.24 | $21.12 | 175,266 |
2016-12-19 | $26.13 | $26.31 | $26.04 | $26.19 | $21.08 | 87,254 |
2016-12-16 | $26.19 | $26.26 | $26.06 | $26.20 | $21.09 | 35,339 |
2016-12-15 | $26.28 | $26.45 | $26.11 | $26.18 | $21.07 | 68,807 |
2016-12-14 | $26.60 | $26.79 | $26.35 | $26.35 | $21.21 | 103,951 |
2016-12-13 | $26.47 | $26.70 | $26.47 | $26.58 | $21.40 | 95,597 |
2016-12-12 | $26.52 | $26.72 | $26.49 | $26.61 | $21.42 | 586,391 |
2016-12-09 | $26.59 | $26.60 | $26.35 | $26.38 | $21.24 | 102,701 |
2016-12-08 | $26.48 | $26.53 | $26.39 | $26.46 | $21.30 | 84,913 |
2016-12-07 | $26.49 | $26.59 | $26.45 | $26.50 | $21.33 | 52,239 |
2016-12-06 | $26.07 | $26.39 | $26.07 | $26.35 | $21.21 | 55,848 |
2016-12-05 | $26.03 | $26.24 | $26.02 | $26.08 | $20.99 | 99,800 |
2016-12-02 | $25.96 | $26.08 | $25.94 | $25.96 | $20.90 | 102,461 |
2016-12-01 | $25.98 | $26.22 | $25.73 | $25.96 | $20.90 | 59,033 |
2016-11-30 | $26.09 | $26.16 | $26.00 | $26.09 | $21.00 | 123,101 |
2016-11-29 | $26.03 | $26.14 | $25.97 | $26.08 | $20.99 | 61,704 |
2016-11-28 | $26.00 | $26.12 | $25.96 | $26.10 | $21.01 | 309,468 |
2016-11-25 | $25.92 | $25.99 | $25.86 | $25.89 | $20.84 | 12,675 |
2016-11-23 | $25.97 | $26.09 | $25.83 | $25.92 | $20.87 | 104,459 |
2016-11-22 | $26.14 | $26.23 | $26.06 | $26.21 | $21.10 | 174,365 |
2016-11-21 | $26.05 | $26.22 | $26.05 | $26.16 | $21.06 | 147,268 |
2016-11-18 | $25.97 | $26.11 | $25.90 | $25.99 | $20.92 | 1,040,980 |
2016-11-17 | $26.20 | $26.24 | $26.06 | $26.08 | $20.99 | 193,749 |
2016-11-16 | $26.30 | $26.30 | $26.03 | $26.14 | $21.04 | 463,682 |
2016-11-15 | $26.33 | $26.50 | $25.91 | $26.28 | $21.16 | 132,737 |
2016-11-14 | $25.97 | $26.17 | $25.62 | $26.12 | $21.03 | 248,930 |
2016-11-11 | $26.26 | $26.26 | $25.45 | $25.78 | $20.75 | 146,533 |
2016-11-10 | $26.85 | $26.88 | $25.68 | $25.91 | $20.86 | 41,393 |
2016-11-09 | $27.51 | $27.66 | $27.42 | $27.48 | $22.12 | 90,243 |
2016-11-08 | $27.93 | $28.11 | $27.93 | $28.07 | $22.60 | 41,740 |
2016-11-07 | $27.91 | $27.95 | $27.87 | $27.88 | $22.44 | 60,006 |
2016-11-04 | $27.75 | $27.90 | $27.75 | $27.80 | $22.38 | 106,205 |
2016-11-03 | $27.82 | $27.96 | $27.81 | $27.83 | $22.40 | 91,223 |
2016-11-02 | $27.83 | $27.96 | $27.80 | $27.82 | $22.40 | 46,439 |
2016-11-01 | $27.97 | $28.03 | $27.83 | $27.87 | $22.44 | 47,776 |
2016-10-31 | $27.99 | $28.08 | $27.94 | $27.95 | $22.50 | 62,952 |
2016-10-28 | $27.95 | $28.05 | $27.88 | $27.88 | $22.44 | 32,777 |
2016-10-27 | $28.11 | $28.15 | $27.99 | $28.04 | $22.57 | 61,728 |
2016-10-26 | $28.21 | $28.29 | $28.11 | $28.17 | $22.68 | 42,154 |
2016-10-25 | $28.20 | $28.39 | $28.20 | $28.36 | $22.83 | 138,362 |
2016-10-24 | $28.38 | $28.38 | $28.18 | $28.27 | $22.76 | 32,946 |
2016-10-21 | $28.04 | $28.17 | $28.01 | $28.11 | $22.63 | 29,676 |
2016-10-20 | $28.21 | $28.36 | $28.12 | $28.24 | $22.73 | 116,852 |
2016-10-19 | $28.12 | $28.36 | $28.12 | $28.31 | $22.79 | 51,041 |
2016-10-18 | $28.11 | $28.22 | $28.01 | $28.06 | $22.59 | 57,903 |
2016-10-17 | $28.10 | $28.10 | $27.90 | $27.97 | $22.52 | 22,379 |
2016-10-14 | $28.05 | $28.11 | $27.94 | $28.04 | $22.57 | 28,835 |
2016-10-13 | $28.05 | $28.06 | $27.93 | $28.02 | $22.56 | 69,339 |
2016-10-12 | $28.01 | $28.14 | $27.98 | $28.01 | $22.55 | 27,511 |
2016-10-11 | $28.24 | $28.24 | $28.01 | $28.08 | $22.60 | 15,903 |
2016-10-10 | $28.25 | $28.38 | $28.25 | $28.29 | $22.77 | 36,977 |
2016-10-07 | $28.29 | $28.30 | $28.12 | $28.27 | $22.76 | 24,512 |
2016-10-06 | $28.12 | $28.26 | $28.12 | $28.23 | $22.73 | 14,666 |
2016-10-05 | $28.19 | $28.33 | $28.18 | $28.27 | $22.76 | 18,513 |
2016-10-04 | $28.32 | $28.40 | $28.17 | $28.25 | $22.74 | 34,543 |
2016-10-03 | $28.27 | $28.49 | $28.27 | $28.42 | $22.88 | 46,686 |
2016-09-30 | $28.33 | $28.40 | $28.33 | $28.33 | $22.81 | 63,246 |
2016-09-29 | $28.41 | $28.44 | $28.19 | $28.26 | $22.75 | 47,081 |
2016-09-28 | $28.43 | $28.45 | $28.28 | $28.42 | $22.88 | 37,884 |
2016-09-27 | $28.28 | $28.43 | $28.20 | $28.37 | $22.84 | 29,914 |
2016-09-26 | $28.24 | $28.24 | $28.15 | $28.20 | $22.70 | 37,624 |
2016-09-23 | $28.31 | $28.38 | $28.20 | $28.24 | $22.73 | 40,691 |
2016-09-22 | $28.52 | $28.55 | $28.31 | $28.31 | $22.79 | 31,782 |
2016-09-21 | $27.96 | $28.31 | $27.96 | $28.30 | $22.78 | 72,794 |
2016-09-20 | $27.94 | $28.04 | $27.86 | $27.96 | $22.51 | 42,216 |
2016-09-19 | $27.91 | $28.05 | $27.88 | $27.90 | $22.46 | 22,248 |
2016-09-16 | $27.90 | $27.92 | $27.78 | $27.83 | $22.40 | 13,458 |
2016-09-15 | $27.81 | $28.00 | $27.75 | $28.00 | $22.54 | 170,506 |
2016-09-14 | $27.78 | $27.90 | $27.78 | $27.90 | $22.46 | 28,319 |
2016-09-13 | $27.92 | $27.99 | $27.76 | $27.79 | $22.37 | 41,842 |
2016-09-12 | $28.04 | $28.22 | $27.96 | $28.15 | $22.66 | 65,586 |
2016-09-09 | $28.17 | $28.25 | $28.01 | $28.03 | $22.56 | 147,866 |
2016-09-08 | $28.61 | $28.66 | $28.42 | $28.43 | $22.89 | 82,568 |
2016-09-07 | $28.58 | $28.63 | $28.43 | $28.49 | $22.93 | 109,519 |
2016-09-06 | $28.13 | $28.59 | $28.13 | $28.53 | $22.97 | 129,020 |
2016-09-02 | $28.11 | $28.17 | $27.98 | $28.10 | $22.62 | 48,109 |
2016-09-01 | $27.99 | $28.05 | $27.94 | $27.99 | $22.53 | 93,507 |
2016-08-31 | $28.00 | $28.05 | $27.90 | $28.01 | $22.55 | 123,115 |
2016-08-30 | $28.02 | $28.16 | $27.95 | $28.09 | $22.61 | 32,632 |
2016-08-29 | $28.14 | $28.21 | $28.02 | $28.17 | $22.68 | 49,019 |
2016-08-26 | $28.23 | $28.42 | $28.01 | $28.11 | $22.63 | 114,424 |
2016-08-25 | $28.24 | $28.35 | $28.18 | $28.24 | $22.74 | 116,869 |
2016-08-24 | $28.17 | $28.30 | $28.12 | $28.16 | $22.67 | 45,502 |
2016-08-23 | $28.48 | $28.52 | $28.25 | $28.26 | $22.75 | 107,799 |
2016-08-22 | $28.52 | $28.53 | $28.35 | $28.41 | $22.87 | 106,495 |
2016-08-19 | $28.59 | $28.61 | $28.44 | $28.54 | $22.97 | 1,126,737 |
2016-08-18 | $28.51 | $28.71 | $28.48 | $28.59 | $23.01 | 125,588 |
2016-08-17 | $28.56 | $28.59 | $28.40 | $28.58 | $23.01 | 90,153 |
2016-08-16 | $28.68 | $28.78 | $28.61 | $28.64 | $23.06 | 54,659 |
2016-08-15 | $28.57 | $28.71 | $28.57 | $28.66 | $23.07 | 226,406 |
2016-08-12 | $28.58 | $28.66 | $28.44 | $28.45 | $22.90 | 441,506 |
2016-08-11 | $28.43 | $28.70 | $28.43 | $28.67 | $23.08 | 252,132 |
2016-08-10 | $28.57 | $28.70 | $28.52 | $28.53 | $22.97 | 193,277 |
2016-08-09 | $28.29 | $28.52 | $28.29 | $28.42 | $22.88 | 292,406 |
2016-08-08 | $28.22 | $28.39 | $28.17 | $28.35 | $22.82 | 30,959 |
2016-08-05 | $28.02 | $28.21 | $28.02 | $28.15 | $22.66 | 58,624 |
2016-08-04 | $28.04 | $28.18 | $28.02 | $28.13 | $22.64 | 49,210 |
2016-08-03 | $27.88 | $28.02 | $27.81 | $28.02 | $22.56 | 21,865 |
2016-08-02 | $28.02 | $28.21 | $27.92 | $28.00 | $22.54 | 31,907 |
2016-08-01 | $28.10 | $28.14 | $27.98 | $27.99 | $22.53 | 45,579 |
2016-07-29 | $27.92 | $28.13 | $27.89 | $28.09 | $22.61 | 128,083 |
2016-07-28 | $27.79 | $27.81 | $27.72 | $27.72 | $22.31 | 51,756 |
2016-07-27 | $27.73 | $27.85 | $27.54 | $27.76 | $22.35 | 110,884 |
2016-07-26 | $27.69 | $27.81 | $27.67 | $27.72 | $22.31 | 47,614 |
2016-07-25 | $27.76 | $27.84 | $27.65 | $27.70 | $22.30 | 25,458 |
2016-07-22 | $27.83 | $27.96 | $27.83 | $27.91 | $22.47 | 48,860 |
2016-07-21 | $27.84 | $27.92 | $27.82 | $27.87 | $22.44 | 66,616 |
2016-07-20 | $27.85 | $27.94 | $27.81 | $27.88 | $22.44 | 285,720 |
2016-07-19 | $27.96 | $27.97 | $27.84 | $27.92 | $22.48 | 151,908 |
2016-07-18 | $27.99 | $28.13 | $27.96 | $28.04 | $22.57 | 26,822 |
2016-07-15 | $28.02 | $28.20 | $27.95 | $28.09 | $22.61 | 12,946 |
2016-07-14 | $28.03 | $28.21 | $28.03 | $28.13 | $22.64 | 67,817 |
2016-07-13 | $27.89 | $28.07 | $27.89 | $28.02 | $22.56 | 27,471 |
2016-07-12 | $27.94 | $28.08 | $27.84 | $28.03 | $22.56 | 28,882 |
2016-07-11 | $27.83 | $27.94 | $27.80 | $27.84 | $22.41 | 50,841 |
2016-07-08 | $27.61 | $27.93 | $27.61 | $27.86 | $22.43 | 190,812 |
2016-07-07 | $27.67 | $27.80 | $27.50 | $27.52 | $22.15 | 34,933 |
2016-07-06 | $27.45 | $27.74 | $27.40 | $27.64 | $22.25 | 213,892 |
2016-07-05 | $27.57 | $27.76 | $27.57 | $27.66 | $22.27 | 102,693 |
2016-07-01 | $27.67 | $31.51 | $27.67 | $27.88 | $22.44 | 143,457 |
2016-06-30 | $27.57 | $27.88 | $27.57 | $27.85 | $22.42 | 69,843 |
2016-06-29 | $27.39 | $27.72 | $27.39 | $27.71 | $22.31 | 44,715 |
2016-06-28 | $27.13 | $27.37 | $27.10 | $27.36 | $22.02 | 143,838 |
2016-06-27 | $26.49 | $27.04 | $26.49 | $26.78 | $21.56 | 46,278 |
2016-06-24 | $26.97 | $27.15 | $26.34 | $26.81 | $21.58 | 32,717 |
2016-06-23 | $27.56 | $27.81 | $27.50 | $27.62 | $22.23 | 46,513 |
2016-06-22 | $27.35 | $27.49 | $27.35 | $27.47 | $22.11 | 19,885 |
2016-06-21 | $27.26 | $27.41 | $27.23 | $27.30 | $21.98 | 51,390 |
2016-06-20 | $27.32 | $27.36 | $27.18 | $27.33 | $22.00 | 471,394 |
2016-06-17 | $26.89 | $27.10 | $26.89 | $27.06 | $21.78 | 77,969 |
2016-06-16 | $26.89 | $26.89 | $26.64 | $26.83 | $21.60 | 18,973 |
2016-06-15 | $26.77 | $27.81 | $26.77 | $27.03 | $21.76 | 16,859 |
2016-06-14 | $27.05 | $27.05 | $26.80 | $26.81 | $21.58 | 22,013 |
2016-06-13 | $27.10 | $27.71 | $26.92 | $27.04 | $21.77 | 45,665 |
2016-06-10 | $27.16 | $27.32 | $27.10 | $27.10 | $21.82 | 20,917 |
2016-06-09 | $27.30 | $27.45 | $27.30 | $27.31 | $21.98 | 191,096 |
2016-06-08 | $27.52 | $27.54 | $27.38 | $27.42 | $22.07 | 53,082 |
2016-06-07 | $27.53 | $27.53 | $27.13 | $27.30 | $21.98 | 43,159 |
2016-06-06 | $26.93 | $27.13 | $26.93 | $27.12 | $21.83 | 31,085 |
2016-06-03 | $26.71 | $26.96 | $26.71 | $26.88 | $21.64 | 136,201 |
2016-06-02 | $26.34 | $26.64 | $26.34 | $26.61 | $21.42 | 79,554 |
2016-06-01 | $26.36 | $26.52 | $26.31 | $26.52 | $21.35 | 81,124 |
2016-05-31 | $26.51 | $26.54 | $26.39 | $26.47 | $21.31 | 57,288 |
2016-05-27 | $26.55 | $26.59 | $26.39 | $26.53 | $21.36 | 62,740 |
2016-05-26 | $26.68 | $26.68 | $26.55 | $26.56 | $21.38 | 32,375 |
2016-05-25 | $26.56 | $26.60 | $26.45 | $26.47 | $21.31 | 127,104 |
2016-05-24 | $26.44 | $26.59 | $26.40 | $26.51 | $21.34 | 21,012 |
2016-05-23 | $26.59 | $26.59 | $26.45 | $26.53 | $21.36 | 116,423 |
2016-05-20 | $26.46 | $26.62 | $26.46 | $26.54 | $21.36 | 142,920 |
2016-05-19 | $26.36 | $26.55 | $26.36 | $26.55 | $21.37 | 35,414 |
2016-05-18 | $26.72 | $26.78 | $26.53 | $26.55 | $21.37 | 65,277 |
2016-05-17 | $26.89 | $26.99 | $26.88 | $26.94 | $21.69 | 36,007 |
2016-05-16 | $26.97 | $27.08 | $26.90 | $26.94 | $21.69 | 91,332 |
2016-05-13 | $27.07 | $27.07 | $26.90 | $26.99 | $21.73 | 41,560 |
2016-05-12 | $27.20 | $27.22 | $27.07 | $27.09 | $21.81 | 65,695 |
2016-05-11 | $27.14 | $27.30 | $27.08 | $27.21 | $21.90 | 206,025 |
2016-05-10 | $27.04 | $27.10 | $26.95 | $27.07 | $21.79 | 99,189 |
2016-05-09 | $27.10 | $27.16 | $26.36 | $26.95 | $21.69 | 604,685 |
2016-05-06 | $27.16 | $27.26 | $27.02 | $27.22 | $21.91 | 2,448,685 |
2016-05-05 | $27.18 | $27.26 | $27.13 | $27.18 | $21.88 | 581,869 |
2016-05-04 | $27.39 | $27.39 | $27.13 | $27.14 | $21.85 | 569,900 |
2016-05-03 | $27.50 | $27.60 | $27.24 | $27.29 | $21.97 | 83,236 |
2016-05-02 | $27.70 | $27.70 | $27.58 | $27.62 | $22.23 | 17,045 |
2016-04-29 | $27.74 | $27.74 | $27.43 | $27.59 | $22.21 | 7,973 |
2016-04-28 | $27.33 | $27.44 | $27.33 | $27.44 | $22.09 | 4,494 |
2016-04-27 | $27.14 | $27.36 | $27.14 | $27.36 | $22.02 | 1,720 |
2016-04-26 | $27.14 | $27.33 | $27.14 | $27.28 | $21.96 | 1,403 |
2016-04-25 | $27.18 | $27.31 | $27.07 | $27.08 | $21.80 | 5,042 |
2016-04-22 | $27.37 | $27.40 | $27.18 | $27.19 | $21.89 | 2,630 |
2016-04-21 | $27.43 | $27.43 | $27.29 | $27.30 | $21.98 | 6,226 |
2016-04-20 | $27.50 | $27.50 | $27.47 | $27.50 | $22.14 | 3,607 |
2016-04-19 | $27.44 | $27.48 | $27.39 | $27.47 | $22.11 | 7,452 |
2016-04-18 | $27.22 | $27.29 | $27.20 | $27.23 | $21.92 | 19,376 |
2016-04-15 | $27.11 | $27.27 | $27.11 | $27.21 | $21.90 | 78,646 |
2016-04-14 | $27.18 | $27.36 | $27.16 | $27.26 | $21.94 | 10,286 |
2016-04-13 | $27.40 | $27.40 | $27.14 | $27.28 | $21.96 | 6,393 |
2016-04-12 | $27.04 | $27.22 | $27.04 | $27.22 | $21.91 | 3,806 |
2016-04-11 | $26.87 | $27.13 | $26.87 | $27.02 | $21.75 | 47,828 |
2016-04-08 | $26.73 | $26.84 | $26.73 | $26.84 | $21.61 | 6,137 |
2016-04-07 | $26.61 | $26.71 | $26.55 | $26.67 | $21.47 | 28,224 |
2016-04-06 | $26.67 | $26.86 | $26.67 | $26.86 | $21.62 | 18,067 |
2016-04-05 | $26.77 | $26.82 | $26.62 | $26.67 | $21.47 | 9,356 |
2016-04-04 | $26.98 | $26.98 | $26.84 | $26.87 | $21.63 | 2,830 |
2016-04-01 | $26.89 | $27.05 | $26.88 | $27.05 | $21.78 | 14,203 |
2016-03-31 | $26.78 | $27.06 | $26.78 | $26.97 | $21.71 | 4,485 |
2016-03-30 | $26.52 | $26.80 | $26.52 | $26.78 | $21.56 | 7,449 |
2016-03-29 | $26.35 | $26.59 | $26.33 | $26.56 | $21.38 | 3,976 |
2016-03-28 | $26.39 | $26.48 | $26.35 | $26.42 | $21.27 | 6,430 |
2016-03-24 | $26.22 | $26.38 | $26.22 | $26.38 | $21.24 | 9,544 |
2016-03-23 | $26.51 | $26.52 | $26.39 | $26.46 | $21.30 | 14,260 |
2016-03-22 | $26.60 | $26.67 | $26.49 | $26.59 | $21.40 | 4,515 |
2016-03-21 | $26.37 | $26.72 | $26.37 | $26.64 | $21.45 | 5,345 |
2016-03-18 | $26.63 | $26.70 | $26.43 | $26.68 | $21.48 | 26,454 |
2016-03-17 | $26.16 | $26.38 | $26.16 | $26.33 | $21.20 | 3,089 |
2016-03-16 | $25.79 | $26.09 | $24.73 | $26.03 | $20.95 | 19,965 |
2016-03-15 | $25.75 | $25.85 | $25.75 | $25.77 | $20.74 | 858 |
2016-03-14 | $25.95 | $26.05 | $25.93 | $26.01 | $20.94 | 3,051 |
2016-03-11 | $26.02 | $26.10 | $25.94 | $26.03 | $20.95 | 4,986 |
2016-03-10 | $25.73 | $25.80 | $25.73 | $25.75 | $20.73 | 1,299 |
2016-03-09 | $25.70 | $25.79 | $25.70 | $25.76 | $20.74 | 3,259 |
2016-03-08 | $25.54 | $25.58 | $25.54 | $25.58 | $20.59 | 1,773 |
2016-03-07 | $25.75 | $25.75 | $25.58 | $25.67 | $20.66 | 36,789 |
2016-03-04 | $25.46 | $25.63 | $25.46 | $25.60 | $20.61 | 8,180 |
2016-03-03 | $25.46 | $25.46 | $25.27 | $25.40 | $20.45 | 17,632 |
2016-03-02 | $25.08 | $25.22 | $25.08 | $25.22 | $20.30 | 10,111 |
2016-03-01 | $24.77 | $25.17 | $24.77 | $25.17 | $20.26 | 4,673 |
2016-02-29 | $24.65 | $25.00 | $24.57 | $24.88 | $20.02 | 33,731 |
2016-02-26 | $24.90 | $24.96 | $24.83 | $24.84 | $20.00 | 3,664 |
2016-02-25 | $24.94 | $25.05 | $24.94 | $25.02 | $20.14 | 3,673 |
2016-02-24 | $24.67 | $25.01 | $24.67 | $25.01 | $20.14 | 5,384 |
2016-02-23 | $25.06 | $25.06 | $24.94 | $24.97 | $20.10 | 8,614 |
2016-02-22 | $24.72 | $25.15 | $24.72 | $25.08 | $20.19 | 2,292 |
2016-02-19 | $24.89 | $25.04 | $24.79 | $24.80 | $19.96 | 4,276 |
2016-02-18 | $25.15 | $25.15 | $24.75 | $24.75 | $19.92 | 7,913 |
2016-02-17 | $24.42 | $25.12 | $24.42 | $24.96 | $20.09 | 18,484 |
2016-02-16 | $24.57 | $24.94 | $24.54 | $24.55 | $19.76 | 23,314 |
2016-02-12 | $24.97 | $25.00 | $24.80 | $24.86 | $20.01 | 8,281 |
2016-02-11 | $24.59 | $25.04 | $24.59 | $24.97 | $20.10 | 18,592 |
2016-02-10 | $24.67 | $25.09 | $24.67 | $24.84 | $20.00 | 19,144 |
2016-02-09 | $24.52 | $24.90 | $24.52 | $24.89 | $20.04 | 27,856 |
2016-02-08 | $24.83 | $24.88 | $24.79 | $24.81 | $19.97 | 10,518 |
2016-02-05 | $24.71 | $25.03 | $24.71 | $24.83 | $19.99 | 6,712 |
2016-02-04 | $24.70 | $25.04 | $24.70 | $24.95 | $20.08 | 43,988 |
2016-02-03 | $24.40 | $24.84 | $24.40 | $24.82 | $19.98 | 342,560 |
2016-02-02 | $24.57 | $24.57 | $24.28 | $24.50 | $19.72 | 1,935 |
2016-02-01 | $24.41 | $24.72 | $24.41 | $24.49 | $19.71 | 76,442 |
2016-01-29 | $24.44 | $24.73 | $24.39 | $24.50 | $19.72 | 70,101 |
2016-01-28 | $24.37 | $24.48 | $24.35 | $24.41 | $19.65 | 4,280 |
2016-01-27 | $24.08 | $24.32 | $24.08 | $24.14 | $19.43 | 31,767 |
2016-01-26 | $23.92 | $24.30 | $23.92 | $24.16 | $19.45 | 57,436 |
2016-01-25 | $24.00 | $24.17 | $23.96 | $24.00 | $19.32 | 7,025 |
2016-01-22 | $23.86 | $24.26 | $23.86 | $24.11 | $19.41 | 64,216 |
2016-01-21 | $23.71 | $24.05 | $23.71 | $23.83 | $19.18 | 8,289 |
2016-01-20 | $23.76 | $24.17 | $23.68 | $23.84 | $19.19 | 30,950 |
2016-01-19 | $24.01 | $24.18 | $23.87 | $24.10 | $19.40 | 29,501 |
2016-01-15 | $24.00 | $24.15 | $23.93 | $23.94 | $19.27 | 25,891 |
2016-01-14 | $24.06 | $24.28 | $24.06 | $24.24 | $19.51 | 18,886 |
2016-01-13 | $24.07 | $24.34 | $24.03 | $24.13 | $19.42 | 25,989 |
2016-01-12 | $24.09 | $24.22 | $24.03 | $24.15 | $19.44 | 9,918 |
2016-01-11 | $24.40 | $24.40 | $24.01 | $24.11 | $19.41 | 9,430 |
2016-01-08 | $24.21 | $24.34 | $24.07 | $24.21 | $19.49 | 61,588 |
2016-01-07 | $24.14 | $24.44 | $24.04 | $24.30 | $19.56 | 7,010 |
2016-01-06 | $24.40 | $24.44 | $24.29 | $24.35 | $19.60 | 7,356 |
2016-01-05 | $24.46 | $24.59 | $24.39 | $24.45 | $19.68 | 3,727 |
2016-01-04 | $24.49 | $24.52 | $24.41 | $24.51 | $19.73 | 4,106 |
2015-12-31 | $24.53 | $24.79 | $24.48 | $24.58 | $19.79 | 15,015 |
2015-12-30 | $24.62 | $24.83 | $24.57 | $24.61 | $19.81 | 140,471 |
2015-12-29 | $24.84 | $24.87 | $24.69 | $24.85 | $20.00 | 25,588 |
2015-12-28 | $24.59 | $24.87 | $24.59 | $24.83 | $19.99 | 10,320 |
2015-12-24 | $24.56 | $25.00 | $24.50 | $24.84 | $20.00 | 56,080 |
2015-12-23 | $24.66 | $24.82 | $24.57 | $24.82 | $19.98 | 58,473 |
2015-12-22 | $24.57 | $24.77 | $24.46 | $24.66 | $19.85 | 14,369 |
2015-12-21 | $24.63 | $24.73 | $24.55 | $24.66 | $19.85 | 7,505 |
2015-12-18 | $24.66 | $24.74 | $24.64 | $24.70 | $19.88 | 6,552 |
2015-12-17 | $24.58 | $24.68 | $24.56 | $24.68 | $19.87 | 6,047 |
2015-12-16 | $24.59 | $24.78 | $24.51 | $24.78 | $19.95 | 2,762 |
2015-12-15 | $24.43 | $24.75 | $24.43 | $24.75 | $19.92 | 31,802 |
2015-12-14 | $24.45 | $24.54 | $24.44 | $24.48 | $19.70 | 25,076 |
2015-12-11 | $24.51 | $24.75 | $24.50 | $24.64 | $19.84 | 10,109 |
2015-12-10 | $24.82 | $25.01 | $24.81 | $24.82 | $19.98 | 29,641 |
2015-12-09 | $24.79 | $25.15 | $24.79 | $25.04 | $20.16 | 124,415 |
2015-12-08 | $24.86 | $25.26 | $24.75 | $25.02 | $20.14 | 11,721 |
2015-12-07 | $25.04 | $25.15 | $24.75 | $25.02 | $20.14 | 28,618 |
2015-12-04 | $25.10 | $25.34 | $25.10 | $25.25 | $20.33 | 5,566 |
2015-12-03 | $25.03 | $25.28 | $24.94 | $25.25 | $20.33 | 30,927 |
2015-12-02 | $25.05 | $25.21 | $25.05 | $25.19 | $20.28 | 3,786 |
2015-12-01 | $25.11 | $25.26 | $25.06 | $25.24 | $20.32 | 4,807 |
2015-11-30 | $25.09 | $25.39 | $25.09 | $25.11 | $20.21 | 38,928 |
2015-11-27 | $25.10 | $25.29 | $25.10 | $25.23 | $20.31 | 1,207 |
2015-11-25 | $25.39 | $25.43 | $25.28 | $25.43 | $20.47 | 10,318 |
2015-11-24 | $25.00 | $25.46 | $25.00 | $25.43 | $20.47 | 9,302 |
2015-11-23 | $25.39 | $25.40 | $25.23 | $25.25 | $20.33 | 11,480 |
2015-11-20 | $25.34 | $25.46 | $25.22 | $25.31 | $20.37 | 63,233 |
2015-11-19 | $25.08 | $25.52 | $25.08 | $25.26 | $20.33 | 46,974 |
2015-11-18 | $25.02 | $25.17 | $25.02 | $25.08 | $20.19 | 5,931 |
2015-11-17 | $25.04 | $25.13 | $25.01 | $25.09 | $20.20 | 6,139 |
2015-11-16 | $25.16 | $25.16 | $24.94 | $25.08 | $20.19 | 7,767 |
2015-11-13 | $24.95 | $25.10 | $24.95 | $25.08 | $20.19 | 10,842 |
2015-11-12 | $25.03 | $25.22 | $24.99 | $25.17 | $20.26 | 6,376 |
2015-11-11 | $25.25 | $25.30 | $25.18 | $25.26 | $20.33 | 37,638 |
2015-11-10 | $24.91 | $25.21 | $24.91 | $25.17 | $20.26 | 64,686 |
2015-11-09 | $25.05 | $25.17 | $25.02 | $25.16 | $20.25 | 24,441 |
2015-11-06 | $25.45 | $25.45 | $25.03 | $25.37 | $20.42 | 1,786 |
2015-11-05 | $25.50 | $25.66 | $25.46 | $25.46 | $20.50 | 2,062 |
2015-11-04 | $25.54 | $25.66 | $25.53 | $25.65 | $20.65 | 6,724 |
2015-11-03 | $25.41 | $25.80 | $24.65 | $25.77 | $20.74 | 10,383 |
2015-11-02 | $25.43 | $25.62 | $25.41 | $25.46 | $20.50 | 55,203 |
2015-10-30 | $25.52 | $25.52 | $25.38 | $25.44 | $20.48 | 9,343 |
2015-10-29 | $24.73 | $25.47 | $24.73 | $25.44 | $20.48 | 5,886 |
2015-10-28 | $25.67 | $25.69 | $25.24 | $25.41 | $20.46 | 34,882 |
2015-10-27 | $25.45 | $25.55 | $25.45 | $25.49 | $20.52 | 16,418 |
2015-10-26 | $25.50 | $25.62 | $25.50 | $25.61 | $20.62 | 6,723 |
2015-10-23 | $25.56 | $25.59 | $25.50 | $25.50 | $20.53 | 5,504 |
2015-10-22 | $25.51 | $25.65 | $25.51 | $25.64 | $20.64 | 10,275 |
2015-10-21 | $25.45 | $25.58 | $25.45 | $25.51 | $20.54 | 4,142 |
2015-10-20 | $25.50 | $25.76 | $25.50 | $25.71 | $20.70 | 2,891 |
2015-10-19 | $25.86 | $25.86 | $25.20 | $25.80 | $20.77 | 6,030 |
2015-10-16 | $25.80 | $25.96 | $25.80 | $25.86 | $20.82 | 4,961 |
2015-10-15 | $25.64 | $26.05 | $25.64 | $25.99 | $20.92 | 10,487 |
2015-10-14 | $25.52 | $25.74 | $25.52 | $25.74 | $20.72 | 13,884 |
2015-10-13 | $25.36 | $25.54 | $25.36 | $25.53 | $20.55 | 2,212 |
2015-10-12 | $25.61 | $25.87 | $25.61 | $25.79 | $20.76 | 7,316 |
2015-10-09 | $25.76 | $25.84 | $25.75 | $25.82 | $20.79 | 5,551 |
2015-10-08 | $25.18 | $25.65 | $25.18 | $25.65 | $20.65 | 10,582 |
2015-10-07 | $25.28 | $25.44 | $25.28 | $25.43 | $20.47 | 4,392 |
2015-10-06 | $24.86 | $25.25 | $24.86 | $25.25 | $20.33 | 4,691 |
2015-10-05 | $24.80 | $25.00 | $24.80 | $24.99 | $20.12 | 7,500 |
2015-10-02 | $24.42 | $24.76 | $24.42 | $24.69 | $19.88 | 3,890 |
2015-10-01 | $24.52 | $24.69 | $24.16 | $24.46 | $19.69 | 10,126 |
2015-09-30 | $24.22 | $24.58 | $24.22 | $24.58 | $19.79 | 27,628 |
2015-09-29 | $24.20 | $24.40 | $24.04 | $24.24 | $19.51 | 20,504 |
2015-09-28 | $24.47 | $24.49 | $24.18 | $24.31 | $19.57 | 30,960 |
2015-09-25 | $24.61 | $24.61 | $24.34 | $24.44 | $19.67 | 30,985 |
2015-09-24 | $24.07 | $24.45 | $23.35 | $24.37 | $19.62 | 23,938 |
2015-09-23 | $24.70 | $24.70 | $24.33 | $24.34 | $19.59 | 7,280 |
2015-09-22 | $24.52 | $24.56 | $24.51 | $24.53 | $19.75 | 5,377 |
2015-09-21 | $24.96 | $24.96 | $24.75 | $24.76 | $19.93 | 2,412 |
2015-09-18 | $24.64 | $25.12 | $24.64 | $24.95 | $20.08 | 8,525 |
2015-09-17 | $25.00 | $25.92 | $24.59 | $24.81 | $19.97 | 6,344 |
2015-09-16 | $24.57 | $24.99 | $24.57 | $24.84 | $20.00 | 45,786 |
2015-09-15 | $24.70 | $24.84 | $24.69 | $24.71 | $19.89 | 60,461 |
2015-09-14 | $24.63 | $24.85 | $24.63 | $24.85 | $20.00 | 7,574 |
2015-09-11 | $24.50 | $24.81 | $24.50 | $24.73 | $19.91 | 1,937 |
2015-09-10 | $24.72 | $24.73 | $24.47 | $24.70 | $19.88 | 4,365 |
2015-09-09 | $24.46 | $24.72 | $24.46 | $24.70 | $19.88 | 14,364 |
2015-09-08 | $24.77 | $24.77 | $24.42 | $24.60 | $19.80 | 18,205 |
2015-09-04 | $24.76 | $24.90 | $24.65 | $24.70 | $19.88 | 5,854 |
2015-09-03 | $24.76 | $25.03 | $24.76 | $24.95 | $20.08 | 4,846 |
2015-09-02 | $24.80 | $25.07 | $24.76 | $24.90 | $20.04 | 13,285 |
2015-09-01 | $25.08 | $25.23 | $24.99 | $24.99 | $20.12 | 10,986 |
SPDR Bloomberg Emerging Markets Local Bond ETF (EBND) News Headlines
Recent SPDR Bloomberg Emerging Markets Local Bond ETF (EBND) News
Similar Companies to SPDR Bloomberg Emerging Markets Local Bond ETF (EBND) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |