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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.