SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) Exchange: NYSE ARCA

Data as of June 25, 2025

$30.80 ($0.01) 0.03%

SPDR Bloomberg Investment Grade Floating Rate ETF - Daily Information
Click for more stock information on SPDR Bloomberg Investment Grade Floating Rate ETF.
Daily Information Data
Date June 25, 2025
Open $30.79
Previous Close $30.80
High $30.80
Low $30.78
Adjusted Open $30.79
Previous Adjusted Close $30.80
Adjusted High $30.80
Adjusted Low $30.78

About SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)

In seeking to track the performance of the Bloomberg Barclays U.S. Dollar Floating Rate Note Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). 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 Index is designed to measure the performance of U.S. dollar-denominated, investment grade floating rate notes. Securities in the Index must have a remaining maturity of greater than or equal to one month and less than five years, and have $300 million or more of outstanding face value. In addition, securities in the Index must be rated investment grade (Baa3, BBB- or BBB- by Moody's Investors Service, Standard & Poor's Financial Services, LLC or Fitch Inc., respectively). The Index consists of debt instruments that pay a variable coupon rate, a majority of which are based on the 3-month LIBOR, with a fixed spread. The Index may include U.S. registered, dollar denominated bonds of non-U.S. corporations, governments and supranational entities. Excluded from the Index are fixed rate bullet bonds, fixed-rate puttable and fixed-rate callable bonds, fixed rate and fixed to floating capital securities, bonds with equity-linked features (e.g. warrants and convertibles), inflation linked bonds and securitized bonds. The Index is market capitalization weighted and the securities in the Index are updated on the last calendar day of each month. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and industrial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 680 securities in the Index, the modified adjusted duration of securities in the Index was approximately 0.14 years and the average credit quality of the securities in the Index was A1/A2.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)

Date Open High Low Close Adj.Close Volume
2025-06-25 $30.79 $30.80 $30.78 $30.80 $30.80 830,206
2025-06-24 $30.78 $30.79 $30.77 $30.79 $30.79 551,438
2025-06-23 $30.78 $30.78 $30.77 $30.77 $30.77 519,405
2025-06-20 $30.76 $30.77 $30.75 $30.77 $30.77 390,985
2025-06-18 $30.75 $30.76 $30.75 $30.75 $30.75 314,516
2025-06-17 $30.74 $30.75 $30.74 $30.75 $30.75 706,400
2025-06-16 $30.74 $30.74 $30.73 $30.74 $30.74 541,195
2025-06-13 $30.74 $30.74 $30.72 $30.73 $30.73 310,169
2025-06-12 $30.73 $30.73 $30.72 $30.73 $30.73 377,284
2025-06-11 $30.73 $30.73 $30.71 $30.72 $30.72 309,705
2025-06-10 $30.71 $30.72 $30.70 $30.72 $30.72 721,189
2025-06-09 $30.72 $30.72 $30.70 $30.70 $30.70 1,324,498
2025-06-06 $30.71 $30.71 $30.69 $30.71 $30.71 1,005,471
2025-06-05 $30.70 $30.70 $30.68 $30.69 $30.69 994,979
2025-06-04 $30.70 $30.70 $30.68 $30.69 $30.69 728,368
2025-06-03 $30.68 $30.69 $30.68 $30.69 $30.69 363,703
2025-06-02 $30.67 $30.68 $30.66 $30.68 $30.68 875,665
2025-05-30 $30.79 $30.80 $30.78 $30.79 $30.66 623,998
2025-05-29 $30.79 $30.79 $30.77 $30.78 $30.65 284,460
2025-05-28 $30.79 $30.80 $30.77 $30.78 $30.65 714,226
2025-05-27 $30.78 $30.79 $30.77 $30.79 $30.66 986,135
2025-05-23 $30.77 $30.77 $30.76 $30.77 $30.77 675,879
2025-05-22 $30.74 $30.75 $30.73 $30.75 $30.75 607,968
2025-05-21 $30.74 $30.76 $30.73 $30.73 $30.73 603,920
2025-05-20 $30.74 $30.75 $30.73 $30.73 $30.73 648,106
2025-05-19 $30.72 $30.75 $30.72 $30.74 $30.74 773,787
2025-05-16 $30.74 $30.74 $30.72 $30.73 $30.73 491,388
2025-05-15 $30.71 $30.73 $30.70 $30.73 $30.73 788,758
2025-05-14 $30.71 $30.71 $30.69 $30.69 $30.69 907,560
2025-05-13 $30.69 $30.72 $30.69 $30.71 $30.71 885,261
2025-05-12 $30.69 $30.69 $30.68 $30.69 $30.69 411,290
2025-05-09 $30.68 $30.68 $30.66 $30.66 $30.66 449,149
2025-05-08 $30.68 $30.68 $30.66 $30.67 $30.67 1,220,275
2025-05-07 $30.66 $30.67 $30.64 $30.67 $30.67 499,599
2025-05-06 $30.65 $30.66 $30.64 $30.64 $30.64 776,891
2025-05-05 $30.66 $30.66 $30.64 $30.64 $30.64 927,699
2025-05-02 $30.63 $30.66 $30.63 $30.64 $30.64 656,975
2025-05-01 $30.65 $30.65 $30.61 $30.62 $30.62 1,571,332
2025-04-30 $30.75 $30.76 $30.72 $30.76 $30.64 1,199,746
2025-04-29 $30.74 $30.75 $30.73 $30.75 $30.63 571,705
2025-04-28 $30.74 $30.74 $30.71 $30.74 $30.62 1,197,866
2025-04-25 $30.73 $30.74 $30.70 $30.73 $30.61 717,934
2025-04-24 $30.72 $30.72 $30.70 $30.72 $30.60 867,603
2025-04-23 $30.73 $30.73 $30.68 $30.71 $30.59 1,123,385
2025-04-22 $30.67 $30.68 $30.65 $30.68 $30.56 880,685
2025-04-21 $30.66 $30.68 $30.61 $30.63 $30.51 1,306,858
2025-04-17 $30.68 $30.69 $30.64 $30.67 $30.67 1,073,504
2025-04-16 $30.64 $30.66 $30.60 $30.63 $30.63 3,029,312
2025-04-15 $30.55 $30.64 $30.55 $30.64 $30.64 1,194,890
2025-04-14 $30.49 $30.55 $30.45 $30.54 $30.54 1,462,358
2025-04-11 $30.37 $30.51 $30.31 $30.45 $30.45 2,190,043
2025-04-10 $30.56 $30.59 $30.33 $30.43 $30.43 3,141,280
2025-04-09 $30.33 $30.67 $30.31 $30.55 $30.55 4,482,704
2025-04-08 $30.60 $30.67 $30.32 $30.35 $30.35 2,622,445
2025-04-07 $30.07 $30.59 $30.01 $30.44 $30.44 4,051,300
2025-04-04 $30.67 $30.67 $30.28 $30.29 $30.29 4,769,644
2025-04-03 $30.71 $30.71 $30.68 $30.68 $30.68 1,638,885
2025-04-02 $30.73 $30.73 $30.72 $30.73 $30.73 852,988
2025-04-01 $30.72 $30.72 $30.71 $30.72 $30.72 736,400
2025-03-31 $30.85 $30.85 $30.82 $30.82 $30.69 1,392,893
2025-03-28 $30.85 $30.85 $30.83 $30.84 $30.71 330,664
2025-03-27 $30.82 $30.85 $30.82 $30.82 $30.69 658,962
2025-03-26 $30.84 $30.84 $30.81 $30.83 $30.70 578,228
2025-03-25 $30.82 $30.83 $30.82 $30.82 $30.82 337,883
2025-03-24 $30.83 $30.83 $30.82 $30.82 $30.82 746,973
2025-03-21 $30.80 $30.82 $30.79 $30.82 $30.82 735,081
2025-03-20 $30.80 $30.81 $30.79 $30.80 $30.80 436,540
2025-03-19 $30.80 $30.80 $30.78 $30.80 $30.80 549,912
2025-03-18 $30.79 $30.79 $30.78 $30.78 $30.78 367,519
2025-03-17 $30.78 $30.81 $30.78 $30.79 $30.79 715,868
2025-03-14 $30.78 $30.78 $30.77 $30.78 $30.78 550,286
2025-03-13 $30.78 $30.78 $30.76 $30.77 $30.77 462,016
2025-03-12 $30.78 $30.78 $30.76 $30.78 $30.78 784,066
2025-03-11 $30.78 $30.78 $30.74 $30.76 $30.76 1,026,361
2025-03-10 $30.78 $30.78 $30.77 $30.77 $30.77 735,946
2025-03-07 $30.77 $30.77 $30.75 $30.77 $30.77 752,806
2025-03-06 $30.75 $30.76 $30.74 $30.76 $30.76 1,634,001
2025-03-05 $30.75 $30.75 $30.74 $30.75 $30.75 717,976
2025-03-04 $30.77 $30.77 $30.70 $30.74 $30.74 1,210,931
2025-03-03 $30.75 $30.75 $30.74 $30.75 $30.75 784,507
2025-02-28 $30.86 $30.87 $30.85 $30.86 $30.86 1,113,963
2025-02-27 $30.86 $30.86 $30.83 $30.85 $30.85 628,129
2025-02-26 $30.86 $30.86 $30.84 $30.85 $30.85 453,036
2025-02-25 $30.84 $30.86 $30.83 $30.85 $30.85 485,041
2025-02-24 $30.84 $30.84 $30.83 $30.84 $30.84 482,024
2025-02-21 $30.83 $30.83 $30.82 $30.83 $30.83 396,196
2025-02-20 $30.82 $30.83 $30.81 $30.82 $30.82 733,000
2025-02-19 $30.81 $30.83 $30.81 $30.82 $30.82 1,318,891
2025-02-18 $30.81 $30.81 $30.80 $30.81 $30.81 586,639
2025-02-14 $30.81 $30.81 $30.80 $30.80 $30.80 526,223
2025-02-13 $30.78 $30.79 $30.77 $30.79 $30.79 436,101
2025-02-12 $30.77 $30.78 $30.77 $30.77 $30.77 332,590
2025-02-11 $30.77 $30.77 $30.76 $30.77 $30.77 545,179
2025-02-10 $30.75 $30.77 $30.75 $30.76 $30.76 588,216
2025-02-07 $30.78 $30.78 $30.75 $30.76 $30.76 821,106
2025-02-06 $30.75 $30.75 $30.74 $30.75 $30.75 584,354
2025-02-05 $30.75 $30.75 $30.73 $30.74 $30.74 579,502
2025-02-04 $30.73 $30.74 $30.71 $30.74 $30.74 1,638,366
2025-02-03 $30.72 $30.72 $30.71 $30.71 $30.71 876,137
2025-01-31 $30.87 $30.88 $30.87 $30.87 $30.72 483,744
2025-01-30 $30.87 $30.87 $30.85 $30.86 $30.71 972,023
2025-01-29 $30.86 $30.86 $30.85 $30.85 $30.70 462,782
2025-01-28 $30.85 $30.85 $30.84 $30.85 $30.70 680,593
2025-01-27 $30.83 $30.84 $30.82 $30.84 $30.69 1,284,320
2025-01-24 $30.85 $30.85 $30.84 $30.84 $30.69 403,254
2025-01-23 $30.84 $30.84 $30.83 $30.84 $30.69 546,865
2025-01-22 $30.83 $30.84 $30.82 $30.83 $30.68 1,341,702
2025-01-21 $30.83 $30.84 $30.82 $30.83 $30.68 712,152
2025-01-17 $30.83 $30.83 $30.82 $30.83 $30.68 582,495
2025-01-16 $30.82 $30.82 $30.81 $30.82 $30.67 805,576
2025-01-15 $30.83 $30.83 $30.81 $30.81 $30.66 300,133
2025-01-14 $30.82 $30.83 $30.81 $30.81 $30.66 1,443,150
2025-01-13 $30.82 $30.82 $30.80 $30.81 $30.66 451,832
2025-01-10 $30.79 $30.81 $30.78 $30.80 $30.65 839,218
2025-01-08 $30.79 $30.80 $30.77 $30.78 $30.63 1,791,838
2025-01-07 $30.78 $30.78 $30.75 $30.78 $30.63 1,507,525
2025-01-06 $30.78 $30.78 $30.76 $30.77 $30.62 943,046
2025-01-03 $30.75 $30.77 $30.74 $30.77 $30.62 695,471
2025-01-02 $30.75 $30.75 $30.73 $30.74 $30.59 1,301,956
2024-12-31 $30.75 $30.76 $30.73 $30.73 $30.58 954,335
2024-12-30 $30.73 $30.74 $30.72 $30.73 $30.58 996,797
2024-12-27 $30.74 $30.74 $30.72 $30.73 $30.58 866,101
2024-12-26 $30.71 $30.73 $30.71 $30.73 $30.58 959,528
2024-12-24 $30.71 $30.72 $30.69 $30.71 $30.56 489,963
2024-12-23 $30.70 $30.71 $30.69 $30.69 $30.54 824,754
2024-12-20 $30.69 $30.71 $30.67 $30.69 $30.54 1,080,432
2024-12-19 $30.67 $30.68 $30.67 $30.67 $30.52 812,453
2024-12-18 $30.81 $30.82 $30.78 $30.79 $30.53 1,215,453
2024-12-17 $30.80 $30.80 $30.78 $30.80 $30.54 1,066,957
2024-12-16 $30.80 $30.80 $30.78 $30.79 $30.53 544,921
2024-12-13 $30.79 $30.79 $30.77 $30.78 $30.52 552,082
2024-12-12 $30.77 $30.78 $30.75 $30.78 $30.52 1,330,112
2024-12-11 $30.77 $30.77 $30.74 $30.76 $30.50 1,925,067
2024-12-10 $30.77 $30.77 $30.75 $30.75 $30.49 570,310
2024-12-09 $30.75 $30.76 $30.75 $30.75 $30.49 1,121,861
2024-12-06 $30.75 $30.75 $30.73 $30.75 $30.49 484,670
2024-12-05 $30.74 $30.74 $30.72 $30.72 $30.46 421,368
2024-12-04 $30.73 $30.74 $30.72 $30.74 $30.48 945,657
2024-12-03 $30.73 $30.73 $30.71 $30.72 $30.46 779,364
2024-12-02 $30.71 $30.71 $30.69 $30.70 $30.44 789,813
2024-11-29 $30.83 $30.84 $30.82 $30.82 $30.82 447,426
2024-11-27 $30.83 $30.83 $30.81 $30.83 $30.83 618,787
2024-11-26 $30.83 $30.83 $30.81 $30.81 $30.81 503,282
2024-11-25 $30.82 $30.82 $30.80 $30.82 $30.82 532,087
2024-11-22 $30.82 $30.82 $30.80 $30.80 $30.80 407,524
2024-11-21 $30.81 $30.82 $30.79 $30.80 $30.80 712,359
2024-11-20 $30.81 $30.81 $30.79 $30.80 $30.80 419,441
2024-11-19 $30.80 $30.80 $30.78 $30.79 $30.79 296,299
2024-11-18 $30.78 $30.80 $30.77 $30.79 $30.79 581,088
2024-11-15 $30.78 $30.78 $30.76 $30.76 $30.76 1,346,960
2024-11-14 $30.78 $30.78 $30.76 $30.76 $30.76 893,712
2024-11-13 $30.77 $30.78 $30.76 $30.76 $30.76 792,133
2024-11-12 $30.78 $30.78 $30.76 $30.77 $30.77 650,363
2024-11-11 $30.79 $30.79 $30.76 $30.78 $30.78 652,075
2024-11-08 $30.76 $30.78 $30.76 $30.78 $30.78 605,119
2024-11-07 $30.76 $30.76 $30.74 $30.74 $30.74 607,811
2024-11-06 $30.76 $30.76 $30.73 $30.74 $30.74 1,059,190
2024-11-05 $30.72 $30.74 $30.71 $30.73 $30.73 869,607
2024-11-04 $30.72 $30.72 $30.71 $30.71 $30.71 386,776
2024-11-01 $30.72 $30.72 $30.69 $30.71 $30.71 1,362,176
2024-10-31 $30.83 $30.84 $30.83 $30.84 $30.70 263,221
2024-10-30 $30.84 $30.85 $30.83 $30.83 $30.69 568,816
2024-10-29 $30.84 $30.85 $30.83 $30.84 $30.70 490,352
2024-10-28 $30.84 $30.85 $30.83 $30.84 $30.70 367,078
2024-10-25 $30.83 $30.84 $30.81 $30.84 $30.70 377,421
2024-10-24 $30.81 $30.81 $30.79 $30.80 $30.66 412,460
2024-10-23 $30.81 $30.81 $30.80 $30.81 $30.67 637,693
2024-10-22 $30.80 $30.81 $30.78 $30.81 $30.67 446,071
2024-10-21 $30.79 $30.80 $30.78 $30.78 $30.64 366,132
2024-10-18 $30.79 $30.80 $30.78 $30.79 $30.65 504,162
2024-10-17 $30.76 $30.78 $30.75 $30.78 $30.64 554,243
2024-10-16 $30.75 $30.77 $30.73 $30.73 $30.59 744,303
2024-10-15 $30.77 $30.77 $30.73 $30.76 $30.62 624,563
2024-10-14 $30.77 $30.77 $30.76 $30.77 $30.63 362,473
2024-10-11 $30.76 $30.77 $30.75 $30.76 $30.76 641,863
2024-10-10 $30.74 $30.74 $30.73 $30.74 $30.74 1,319,721
2024-10-09 $30.74 $30.75 $30.72 $30.72 $30.72 1,890,500
2024-10-08 $30.74 $30.74 $30.71 $30.72 $30.72 1,000,987
2024-10-07 $30.72 $30.74 $30.72 $30.74 $30.74 415,201
2024-10-04 $30.73 $30.73 $30.71 $30.72 $30.72 505,077
2024-10-03 $30.71 $30.72 $30.69 $30.72 $30.72 1,137,869
2024-10-02 $30.69 $30.70 $30.69 $30.70 $30.70 353,722
2024-10-01 $30.70 $30.71 $30.69 $30.69 $30.69 692,446
2024-09-30 $30.83 $30.85 $30.83 $30.85 $30.70 844,271
2024-09-27 $30.83 $30.83 $30.82 $30.83 $30.68 277,072
2024-09-26 $30.82 $30.82 $30.81 $30.81 $30.66 601,351
2024-09-25 $30.81 $30.82 $30.80 $30.82 $30.67 355,798
2024-09-24 $30.81 $30.81 $30.80 $30.81 $30.66 397,573
2024-09-23 $30.79 $30.81 $30.78 $30.80 $30.65 316,455
2024-09-20 $30.80 $30.80 $30.79 $30.80 $30.65 420,734
2024-09-19 $30.78 $30.79 $30.77 $30.78 $30.63 525,103
2024-09-18 $30.77 $30.79 $30.76 $30.78 $30.63 375,463
2024-09-17 $30.76 $30.77 $30.76 $30.77 $30.63 469,006
2024-09-16 $30.76 $30.77 $30.75 $30.76 $30.62 570,257
2024-09-13 $30.77 $30.77 $30.74 $30.75 $30.61 854,228
2024-09-12 $30.74 $30.77 $30.71 $30.77 $30.63 1,571,780
2024-09-11 $30.75 $30.75 $30.72 $30.73 $30.59 275,938
2024-09-10 $30.73 $30.74 $30.72 $30.74 $30.60 823,357
2024-09-09 $30.73 $30.73 $30.71 $30.72 $30.58 621,021
2024-09-06 $30.73 $30.73 $30.71 $30.72 $30.58 1,244,756
2024-09-05 $30.70 $30.70 $30.68 $30.70 $30.56 1,032,344
2024-09-04 $30.69 $30.70 $30.69 $30.69 $30.55 352,975
2024-09-03 $30.68 $30.69 $30.67 $30.68 $30.54 732,786
2024-08-30 $30.84 $30.86 $30.83 $30.84 $30.54 1,053,498
2024-08-29 $30.83 $30.83 $30.82 $30.83 $30.53 360,246
2024-08-28 $30.83 $30.83 $30.80 $30.82 $30.52 638,819
2024-08-27 $30.81 $30.82 $30.80 $30.82 $30.52 396,400
2024-08-26 $30.80 $30.81 $30.79 $30.80 $30.50 756,569
2024-08-23 $30.80 $30.80 $30.78 $30.78 $30.48 1,057,257
2024-08-22 $30.77 $30.79 $30.77 $30.78 $30.48 1,170,371
2024-08-21 $30.76 $30.78 $30.74 $30.77 $30.47 1,138,150
2024-08-20 $30.79 $30.79 $30.75 $30.76 $30.46 1,438,124
2024-08-19 $30.77 $30.78 $30.76 $30.78 $30.48 561,366
2024-08-16 $30.74 $30.76 $30.74 $30.75 $30.45 514,929
2024-08-15 $30.71 $30.74 $30.71 $30.74 $30.44 398,045
2024-08-14 $30.72 $30.73 $30.69 $30.71 $30.41 2,203,332
2024-08-13 $30.71 $30.72 $30.69 $30.70 $30.40 943,087
2024-08-12 $30.72 $30.72 $30.70 $30.70 $30.40 432,016
2024-08-09 $30.70 $30.71 $30.69 $30.71 $30.71 364,228
2024-08-08 $30.70 $30.70 $30.68 $30.69 $30.69 876,286
2024-08-07 $30.69 $30.70 $30.67 $30.68 $30.68 2,143,686
2024-08-06 $30.59 $30.69 $30.57 $30.67 $30.67 1,100,271
2024-08-05 $30.60 $30.60 $30.32 $30.55 $30.55 3,076,053
2024-08-02 $30.70 $30.70 $30.64 $30.65 $30.65 1,266,473
2024-08-01 $30.70 $30.70 $30.68 $30.69 $30.69 737,542
2024-07-31 $30.85 $30.85 $30.84 $30.84 $30.69 493,452
2024-07-30 $30.85 $30.85 $30.84 $30.84 $30.84 908,819
2024-07-29 $30.84 $30.84 $30.83 $30.84 $30.84 544,979
2024-07-26 $30.82 $30.83 $30.82 $30.83 $30.83 433,678
2024-07-25 $30.81 $30.82 $30.80 $30.82 $30.82 1,114,251
2024-07-24 $30.80 $30.81 $30.80 $30.80 $30.80 266,089
2024-07-23 $30.80 $30.82 $30.80 $30.80 $30.80 479,426
2024-07-22 $30.80 $30.81 $30.80 $30.80 $30.80 266,311
2024-07-19 $30.78 $30.80 $30.78 $30.80 $30.80 322,977
2024-07-18 $30.78 $30.79 $30.77 $30.79 $30.79 377,924
2024-07-17 $30.77 $30.78 $30.76 $30.78 $30.78 751,121
2024-07-16 $30.78 $30.78 $30.75 $30.75 $30.75 890,845
2024-07-15 $30.79 $30.79 $30.76 $30.77 $30.77 698,236
2024-07-12 $30.78 $30.78 $30.76 $30.78 $30.78 668,175
2024-07-11 $30.77 $30.77 $30.75 $30.76 $30.76 661,467
2024-07-10 $30.77 $30.77 $30.75 $30.76 $30.76 449,751
2024-07-09 $30.75 $30.76 $30.74 $30.75 $30.75 483,921
2024-07-08 $30.75 $30.76 $30.74 $30.75 $30.75 464,086
2024-07-05 $30.75 $30.75 $30.73 $30.75 $30.75 562,554
2024-07-03 $30.73 $30.73 $30.70 $30.72 $30.72 565,697
2024-07-02 $30.70 $30.71 $30.69 $30.71 $30.71 573,308
2024-07-01 $30.71 $30.71 $30.70 $30.70 $30.70 800,108
2024-06-28 $30.84 $30.85 $30.83 $30.85 $30.85 1,809,226
2024-06-27 $30.82 $30.83 $30.81 $30.83 $30.83 803,196
2024-06-26 $30.83 $30.83 $30.81 $30.81 $30.81 487,790
2024-06-25 $30.83 $30.83 $30.81 $30.82 $30.82 500,790
2024-06-24 $30.81 $30.82 $30.80 $30.81 $30.81 468,210
2024-06-21 $30.80 $30.81 $30.80 $30.81 $30.81 314,860
2024-06-20 $30.80 $30.80 $30.79 $30.80 $30.80 606,258
2024-06-18 $30.79 $30.79 $30.78 $30.79 $30.79 539,376
2024-06-17 $30.78 $30.78 $30.77 $30.78 $30.78 635,001
2024-06-14 $30.78 $30.78 $30.76 $30.77 $30.77 1,527,937
2024-06-13 $30.76 $30.77 $30.76 $30.76 $30.76 207,457
2024-06-12 $30.76 $30.79 $30.75 $30.75 $30.75 743,688
2024-06-11 $30.76 $30.77 $30.76 $30.76 $30.76 376,368
2024-06-10 $30.77 $30.77 $30.75 $30.76 $30.76 542,670
2024-06-07 $30.75 $30.76 $30.75 $30.76 $30.76 505,834
2024-06-06 $30.76 $30.76 $30.74 $30.75 $30.75 400,884
2024-06-05 $30.73 $30.75 $30.73 $30.75 $30.75 906,235
2024-06-04 $30.73 $30.73 $30.72 $30.73 $30.73 361,120
2024-06-03 $30.73 $30.74 $30.72 $30.73 $30.73 529,393
2024-05-31 $30.87 $30.88 $30.86 $30.88 $30.73 503,769
2024-05-30 $30.87 $30.87 $30.85 $30.86 $30.71 355,866
2024-05-29 $30.86 $30.86 $30.84 $30.85 $30.70 439,115
2024-05-28 $30.85 $30.86 $30.84 $30.85 $30.70 433,453
2024-05-24 $30.84 $30.85 $30.83 $30.84 $30.84 700,178
2024-05-23 $30.83 $30.83 $30.82 $30.83 $30.83 703,472
2024-05-22 $30.82 $30.82 $30.81 $30.81 $30.81 960,289
2024-05-21 $30.81 $30.82 $30.80 $30.82 $30.82 1,512,764
2024-05-20 $30.80 $30.81 $30.79 $30.79 $30.79 413,373
2024-05-17 $30.80 $30.80 $30.79 $30.80 $30.80 301,495
2024-05-16 $30.79 $30.80 $30.78 $30.79 $30.79 262,373
2024-05-15 $30.78 $30.79 $30.77 $30.79 $30.79 367,413
2024-05-14 $30.78 $30.78 $30.77 $30.78 $30.78 217,764
2024-05-13 $30.77 $30.77 $30.76 $30.77 $30.77 323,181
2024-05-10 $30.77 $30.77 $30.76 $30.76 $30.76 370,419
2024-05-09 $30.76 $30.77 $30.75 $30.76 $30.76 680,960
2024-05-08 $30.75 $30.76 $30.73 $30.75 $30.75 493,661
2024-05-07 $30.75 $30.75 $30.74 $30.75 $30.75 644,503
2024-05-06 $30.75 $30.75 $30.73 $30.75 $30.75 446,383
2024-05-03 $30.74 $30.75 $30.72 $30.73 $30.73 523,124
2024-05-02 $30.72 $30.73 $30.71 $30.73 $30.73 577,426
2024-05-01 $30.72 $30.72 $30.70 $30.70 $30.70 942,192
2024-04-30 $30.84 $30.85 $30.83 $30.85 $30.70 342,035
2024-04-29 $30.85 $30.85 $30.83 $30.83 $30.68 343,193
2024-04-26 $30.83 $30.84 $30.82 $30.83 $30.68 270,919
2024-04-25 $30.82 $30.83 $30.80 $30.82 $30.67 632,121
2024-04-24 $30.81 $30.82 $30.80 $30.81 $30.81 591,072
2024-04-23 $30.82 $30.82 $30.80 $30.81 $30.81 417,352
2024-04-22 $30.81 $30.81 $30.79 $30.81 $30.81 502,190
2024-04-19 $30.80 $30.81 $30.79 $30.81 $30.81 1,034,974
2024-04-18 $30.79 $30.80 $30.78 $30.80 $30.80 587,693
2024-04-17 $30.79 $30.79 $30.76 $30.77 $30.77 376,303
2024-04-16 $30.75 $30.77 $30.75 $30.77 $30.77 843,052
2024-04-15 $30.78 $30.78 $30.76 $30.77 $30.77 438,610
2024-04-12 $30.77 $30.77 $30.76 $30.77 $30.77 444,692
2024-04-11 $30.77 $30.77 $30.75 $30.76 $30.76 581,447
2024-04-10 $30.74 $30.75 $30.73 $30.75 $30.75 428,319
2024-04-09 $30.75 $30.75 $30.73 $30.74 $30.74 290,758
2024-04-08 $30.72 $30.74 $30.72 $30.74 $30.74 303,926
2024-04-05 $30.74 $30.74 $30.72 $30.73 $30.73 315,052
2024-04-04 $30.71 $30.72 $30.70 $30.72 $30.72 904,423
2024-04-03 $30.71 $30.71 $30.69 $30.69 $30.69 889,289
2024-04-02 $30.70 $30.71 $30.68 $30.69 $30.69 571,224
2024-04-01 $30.70 $30.70 $30.69 $30.70 $30.70 482,133
2024-03-28 $30.83 $30.86 $30.82 $30.83 $30.68 1,757,442
2024-03-27 $30.82 $30.83 $30.82 $30.82 $30.67 508,919
2024-03-26 $30.80 $30.82 $30.80 $30.80 $30.80 436,231
2024-03-25 $30.80 $30.81 $30.80 $30.81 $30.81 461,354
2024-03-22 $30.81 $30.81 $30.79 $30.79 $30.79 488,398
2024-03-21 $30.77 $30.80 $30.77 $30.79 $30.79 546,756
2024-03-20 $30.79 $30.79 $30.77 $30.77 $30.77 346,982
2024-03-19 $30.79 $30.79 $30.77 $30.77 $30.77 407,867
2024-03-18 $30.78 $30.78 $30.77 $30.78 $30.78 421,146
2024-03-15 $30.75 $30.77 $30.75 $30.76 $30.76 231,283
2024-03-14 $30.75 $30.76 $30.75 $30.75 $30.75 379,554
2024-03-13 $30.75 $30.75 $30.74 $30.74 $30.74 388,653
2024-03-12 $30.73 $30.74 $30.73 $30.74 $30.74 342,952
2024-03-11 $30.73 $30.74 $30.73 $30.74 $30.74 298,177
2024-03-08 $30.72 $30.73 $30.72 $30.72 $30.72 404,501
2024-03-07 $30.73 $30.73 $30.71 $30.71 $30.71 293,415
2024-03-06 $30.72 $30.72 $30.70 $30.70 $30.70 630,208
2024-03-05 $30.71 $30.71 $30.69 $30.70 $30.70 604,459
2024-03-04 $30.68 $30.69 $30.68 $30.69 $30.69 498,799
2024-03-01 $30.69 $30.70 $30.67 $30.67 $30.67 1,487,924
2024-02-29 $30.82 $30.83 $30.81 $30.81 $30.67 547,865
2024-02-28 $30.82 $30.82 $30.80 $30.81 $30.67 342,849
2024-02-27 $30.81 $30.81 $30.80 $30.80 $30.66 447,404
2024-02-26 $30.78 $30.80 $30.78 $30.80 $30.66 349,779
2024-02-23 $30.78 $30.79 $30.78 $30.79 $30.65 400,290
2024-02-22 $30.78 $30.78 $30.77 $30.78 $30.64 337,598
2024-02-21 $30.75 $30.77 $30.75 $30.77 $30.63 564,236
2024-02-20 $30.76 $30.76 $30.74 $30.75 $30.61 479,791
2024-02-16 $30.74 $30.74 $30.73 $30.74 $30.60 437,255
2024-02-15 $30.71 $30.74 $30.71 $30.72 $30.58 487,979
2024-02-14 $30.71 $30.72 $30.70 $30.71 $30.57 328,632
2024-02-13 $30.70 $30.71 $30.69 $30.70 $30.56 741,008
2024-02-12 $30.71 $30.71 $30.69 $30.69 $30.55 816,366
2024-02-09 $30.68 $30.69 $30.68 $30.69 $30.55 658,990
2024-02-08 $30.68 $30.68 $30.66 $30.67 $30.53 879,819
2024-02-07 $30.69 $30.69 $30.66 $30.66 $30.52 383,713
2024-02-06 $30.67 $30.68 $30.64 $30.68 $30.54 796,627
2024-02-05 $30.64 $30.66 $30.64 $30.65 $30.51 770,208
2024-02-02 $30.64 $30.65 $30.63 $30.63 $30.49 807,858
2024-02-01 $30.62 $30.64 $30.61 $30.64 $30.50 1,585,174
2024-01-31 $30.78 $30.78 $30.75 $30.75 $30.46 684,151
2024-01-30 $30.78 $30.78 $30.76 $30.77 $30.48 392,741
2024-01-29 $30.76 $30.77 $30.75 $30.77 $30.48 591,964
2024-01-26 $30.75 $30.77 $30.73 $30.76 $30.47 1,090,622
2024-01-25 $30.75 $30.75 $30.74 $30.74 $30.45 699,716
2024-01-24 $30.73 $30.74 $30.73 $30.74 $30.45 281,608
2024-01-23 $30.74 $30.74 $30.71 $30.73 $30.44 441,649
2024-01-22 $30.73 $30.73 $30.72 $30.73 $30.44 893,844
2024-01-19 $30.73 $30.73 $30.71 $30.72 $30.43 382,841
2024-01-18 $30.70 $30.72 $30.70 $30.72 $30.43 591,014
2024-01-17 $30.69 $30.70 $30.67 $30.68 $30.39 1,320,625
2024-01-16 $30.70 $30.70 $30.65 $30.68 $30.39 620,195
2024-01-12 $30.68 $30.68 $30.67 $30.68 $30.39 797,675
2024-01-11 $30.68 $30.68 $30.66 $30.67 $30.38 788,329
2024-01-10 $30.64 $30.65 $30.64 $30.65 $30.36 263,088
2024-01-09 $30.63 $30.64 $30.62 $30.63 $30.34 347,054
2024-01-08 $30.65 $30.65 $30.62 $30.62 $30.33 538,695
2024-01-05 $30.62 $30.63 $30.61 $30.62 $30.33 532,755
2024-01-04 $30.62 $30.62 $30.59 $30.60 $30.31 1,420,918
2024-01-03 $30.60 $30.61 $30.59 $30.59 $30.30 442,367
2024-01-02 $30.58 $30.60 $30.58 $30.60 $30.31 819,174
2023-12-29 $30.55 $30.60 $30.55 $30.59 $30.59 1,262,488
2023-12-28 $30.57 $30.57 $30.54 $30.55 $30.55 739,177
2023-12-27 $30.57 $30.57 $30.53 $30.54 $30.54 697,833
2023-12-26 $30.58 $30.58 $30.54 $30.55 $30.55 799,855
2023-12-22 $30.55 $30.55 $30.54 $30.55 $30.55 906,309
2023-12-21 $30.49 $30.53 $30.49 $30.52 $30.52 1,032,084
2023-12-20 $30.53 $30.53 $30.48 $30.49 $30.49 1,587,260
2023-12-19 $30.53 $30.53 $30.47 $30.51 $30.51 1,726,806
2023-12-18 $30.52 $30.66 $30.48 $30.50 $30.50 783,509
2023-12-15 $30.64 $30.66 $30.64 $30.66 $30.50 585,918
2023-12-14 $30.64 $30.65 $30.62 $30.64 $30.48 1,209,156
2023-12-13 $30.63 $30.64 $30.61 $30.62 $30.46 1,131,085
2023-12-12 $30.60 $30.64 $30.60 $30.63 $30.47 562,865
2023-12-11 $30.62 $30.63 $30.60 $30.60 $30.44 1,630,855
2023-12-08 $30.62 $30.63 $30.57 $30.61 $30.61 884,741
2023-12-07 $30.61 $30.62 $30.59 $30.60 $30.60 798,701
2023-12-06 $30.58 $30.59 $30.58 $30.59 $30.59 512,657
2023-12-05 $30.58 $30.59 $30.57 $30.58 $30.58 411,001
2023-12-04 $30.57 $30.60 $30.57 $30.57 $30.57 1,113,163
2023-12-01 $30.58 $30.59 $30.57 $30.59 $30.59 551,557
2023-11-30 $30.72 $30.72 $30.70 $30.71 $30.56 767,043
2023-11-29 $30.70 $30.71 $30.68 $30.69 $30.54 555,114
2023-11-28 $30.69 $30.70 $30.67 $30.68 $30.53 1,151,415
2023-11-27 $30.67 $30.68 $30.67 $30.68 $30.53 306,365
2023-11-24 $30.67 $30.69 $30.66 $30.66 $30.51 318,346
2023-11-22 $30.65 $30.67 $30.63 $30.66 $30.51 1,042,878
2023-11-21 $30.66 $30.68 $30.64 $30.64 $30.49 1,004,904
2023-11-20 $30.64 $30.66 $30.64 $30.65 $30.50 1,037,115
2023-11-17 $30.65 $30.65 $30.63 $30.63 $30.48 721,857
2023-11-16 $30.62 $30.66 $30.62 $30.66 $30.51 515,831
2023-11-15 $30.60 $30.63 $30.60 $30.60 $30.45 601,856
2023-11-14 $30.62 $30.63 $30.60 $30.60 $30.45 1,659,537
2023-11-13 $30.62 $30.62 $30.60 $30.60 $30.45 521,757
2023-11-10 $30.60 $30.62 $30.60 $30.60 $30.60 573,848
2023-11-09 $30.60 $30.61 $30.59 $30.59 $30.59 638,867
2023-11-08 $30.58 $30.60 $30.58 $30.60 $30.60 678,618
2023-11-07 $30.61 $30.61 $30.58 $30.58 $30.58 940,413
2023-11-06 $30.58 $30.60 $30.58 $30.58 $30.58 1,469,272
2023-11-03 $30.59 $30.60 $30.58 $30.58 $30.58 692,337
2023-11-02 $30.56 $30.58 $30.56 $30.57 $30.57 1,267,771
2023-11-01 $30.55 $30.57 $30.55 $30.57 $30.57 1,794,578
2023-10-31 $30.70 $30.70 $30.69 $30.69 $30.54 562,913
2023-10-30 $30.72 $30.72 $30.68 $30.68 $30.53 746,023
2023-10-27 $30.71 $30.71 $30.70 $30.71 $30.71 596,506
2023-10-26 $30.69 $30.71 $30.68 $30.70 $30.70 1,009,644
2023-10-25 $30.67 $30.69 $30.66 $30.69 $30.69 1,130,252
2023-10-24 $30.67 $30.68 $30.66 $30.68 $30.68 396,326
2023-10-23 $30.67 $30.68 $30.66 $30.67 $30.67 550,766
2023-10-20 $30.68 $30.68 $30.65 $30.65 $30.65 340,978
2023-10-19 $30.66 $30.66 $30.64 $30.66 $30.66 311,332
2023-10-18 $30.64 $30.65 $30.63 $30.63 $30.63 851,370
2023-10-17 $30.61 $30.64 $30.61 $30.64 $30.64 375,974
2023-10-16 $30.65 $30.65 $30.63 $30.64 $30.64 619,677
2023-10-13 $30.62 $30.63 $30.61 $30.63 $30.63 1,141,061
2023-10-12 $30.61 $30.62 $30.60 $30.60 $30.60 463,892
2023-10-11 $30.60 $30.63 $30.59 $30.59 $30.59 556,945
2023-10-10 $30.59 $30.63 $30.59 $30.60 $30.60 760,068
2023-10-09 $30.60 $30.61 $30.59 $30.60 $30.60 687,706
2023-10-06 $30.61 $30.63 $30.58 $30.61 $30.61 968,472
2023-10-05 $30.59 $30.60 $30.57 $30.60 $30.60 470,619
2023-10-04 $30.60 $30.60 $30.56 $30.57 $30.57 624,298
2023-10-03 $30.59 $30.60 $30.57 $30.60 $30.60 597,892
2023-10-02 $30.60 $30.60 $30.57 $30.58 $30.58 618,767
2023-09-29 $30.72 $30.73 $30.71 $30.72 $30.57 531,483
2023-09-28 $30.72 $30.73 $30.71 $30.73 $30.58 1,027,041
2023-09-27 $30.71 $30.71 $30.68 $30.71 $30.56 508,699
2023-09-26 $30.71 $30.72 $30.69 $30.69 $30.54 903,237
2023-09-25 $30.70 $30.72 $30.68 $30.68 $30.53 647,730
2023-09-22 $30.70 $30.70 $30.68 $30.69 $30.54 480,852
2023-09-21 $30.69 $30.69 $30.67 $30.68 $30.53 435,004
2023-09-20 $30.69 $30.69 $30.67 $30.67 $30.52 321,484
2023-09-19 $30.69 $30.69 $30.67 $30.68 $30.53 349,656
2023-09-18 $30.68 $30.68 $30.67 $30.67 $30.52 500,131
2023-09-15 $30.64 $30.67 $30.64 $30.66 $30.51 444,758
2023-09-14 $30.65 $30.67 $30.63 $30.64 $30.49 620,393
2023-09-13 $30.66 $30.66 $30.64 $30.64 $30.49 426,242
2023-09-12 $30.65 $30.66 $30.64 $30.64 $30.49 330,303
2023-09-11 $30.65 $30.65 $30.63 $30.64 $30.49 794,555
2023-09-08 $30.64 $30.64 $30.62 $30.64 $30.49 383,077
2023-09-07 $30.61 $30.63 $30.60 $30.62 $30.47 458,411
2023-09-06 $30.61 $30.61 $30.58 $30.60 $30.45 578,639
2023-09-05 $30.60 $30.61 $30.59 $30.60 $30.45 426,565
2023-09-01 $30.59 $30.60 $30.58 $30.58 $30.43 605,120
2023-08-31 $30.73 $30.73 $30.71 $30.72 $30.42 456,857
2023-08-30 $30.72 $30.73 $30.70 $30.70 $30.40 802,892
2023-08-29 $30.72 $30.72 $30.70 $30.71 $30.41 746,173
2023-08-28 $30.70 $30.71 $30.69 $30.70 $30.40 373,765
2023-08-25 $30.69 $30.70 $30.68 $30.68 $30.38 491,933
2023-08-24 $30.68 $30.69 $30.68 $30.68 $30.38 365,099
2023-08-23 $30.66 $30.68 $30.65 $30.67 $30.37 1,150,284
2023-08-22 $30.67 $30.68 $30.65 $30.65 $30.35 984,543
2023-08-21 $30.66 $30.67 $30.65 $30.65 $30.35 464,883
2023-08-18 $30.66 $30.67 $30.65 $30.67 $30.67 399,454
2023-08-17 $30.60 $30.65 $30.60 $30.65 $30.65 990,611
2023-08-16 $30.64 $30.64 $30.62 $30.62 $30.62 785,437
2023-08-15 $30.63 $30.64 $30.62 $30.63 $30.63 260,196
2023-08-14 $30.60 $30.63 $30.60 $30.62 $30.62 452,474
2023-08-11 $30.62 $30.62 $30.60 $30.60 $30.60 427,919
2023-08-10 $30.59 $30.62 $30.59 $30.61 $30.61 323,758
2023-08-09 $30.59 $30.60 $30.58 $30.59 $30.59 304,688
2023-08-08 $30.58 $30.59 $30.57 $30.59 $30.59 483,634
2023-08-07 $30.61 $30.61 $30.58 $30.59 $30.59 288,191
2023-08-04 $30.60 $30.60 $30.57 $30.58 $30.58 471,865
2023-08-03 $30.58 $30.59 $30.56 $30.58 $30.58 250,653
2023-08-02 $30.58 $30.60 $30.55 $30.56 $30.56 562,336
2023-08-01 $30.58 $30.58 $30.56 $30.56 $30.56 648,078
2023-07-31 $30.70 $30.71 $30.70 $30.71 $30.56 337,281
2023-07-28 $30.67 $30.69 $30.65 $30.69 $30.54 453,791
2023-07-27 $30.68 $30.70 $30.66 $30.66 $30.51 2,458,699
2023-07-26 $30.68 $30.69 $30.66 $30.66 $30.51 1,345,353
2023-07-25 $30.63 $30.67 $30.63 $30.67 $30.52 399,121
2023-07-24 $30.67 $30.67 $30.65 $30.65 $30.50 390,222
2023-07-21 $30.66 $30.66 $30.63 $30.65 $30.50 837,819
2023-07-20 $30.62 $30.64 $30.62 $30.64 $30.49 658,387
2023-07-19 $30.62 $30.64 $30.62 $30.63 $30.48 643,545
2023-07-18 $30.63 $30.64 $30.61 $30.63 $30.48 647,737
2023-07-17 $30.62 $30.63 $30.60 $30.62 $30.47 383,137
2023-07-14 $30.61 $30.63 $30.59 $30.59 $30.44 913,975
2023-07-13 $30.59 $30.63 $30.58 $30.61 $30.46 1,534,304
2023-07-12 $30.58 $30.60 $30.57 $30.57 $30.42 806,022
2023-07-11 $30.58 $30.59 $30.56 $30.58 $30.43 1,358,523
2023-07-10 $30.56 $30.58 $30.55 $30.58 $30.43 527,729
2023-07-07 $30.55 $30.58 $30.53 $30.54 $30.39 1,063,030
2023-07-06 $30.56 $30.57 $30.53 $30.56 $30.41 1,038,524
2023-07-05 $30.56 $30.57 $30.51 $30.51 $30.36 2,059,936
2023-07-03 $30.54 $30.55 $30.50 $30.52 $30.37 817,276
2023-06-30 $30.67 $30.70 $30.66 $30.69 $30.40 1,445,282
2023-06-29 $30.68 $30.69 $30.66 $30.68 $30.39 456,108
2023-06-28 $30.67 $30.68 $30.65 $30.66 $30.37 948,713
2023-06-27 $30.69 $30.70 $30.65 $30.65 $30.36 971,254
2023-06-26 $30.65 $30.69 $30.62 $30.69 $30.40 690,915
2023-06-23 $30.64 $30.65 $30.63 $30.64 $30.64 564,221
2023-06-22 $30.64 $30.66 $30.62 $30.65 $30.65 781,728
2023-06-21 $30.64 $30.65 $30.61 $30.62 $30.62 595,754
2023-06-20 $30.63 $30.66 $30.62 $30.64 $30.64 730,489
2023-06-16 $30.63 $30.65 $30.61 $30.62 $30.62 1,042,116
2023-06-15 $30.62 $30.64 $30.61 $30.61 $30.61 859,929
2023-06-14 $30.59 $30.63 $30.56 $30.61 $30.61 605,859
2023-06-13 $30.61 $30.61 $30.59 $30.59 $30.59 881,816
2023-06-12 $30.60 $30.62 $30.60 $30.60 $30.60 711,050
2023-06-09 $30.59 $30.60 $30.55 $30.59 $30.59 1,235,747
2023-06-08 $30.56 $30.62 $30.53 $30.58 $30.58 1,803,901
2023-06-07 $30.59 $30.59 $30.56 $30.58 $30.58 1,044,440
2023-06-06 $30.59 $30.59 $30.56 $30.57 $30.57 634,992
2023-06-05 $30.55 $30.60 $30.53 $30.58 $30.58 3,217,817
2023-06-02 $30.55 $30.55 $30.51 $30.51 $30.51 1,662,028
2023-06-01 $30.50 $30.53 $30.49 $30.51 $30.51 501,225
2023-05-31 $30.60 $30.67 $30.57 $30.67 $30.53 554,451
2023-05-30 $30.64 $30.64 $30.61 $30.62 $30.48 400,252
2023-05-26 $30.65 $30.65 $30.59 $30.61 $30.61 812,992
2023-05-25 $30.61 $30.64 $30.58 $30.58 $30.58 1,223,641
2023-05-24 $30.58 $30.62 $30.57 $30.60 $30.60 1,166,569
2023-05-23 $30.59 $30.59 $30.57 $30.58 $30.58 386,888
2023-05-22 $30.59 $30.60 $30.51 $30.58 $30.58 344,287
2023-05-19 $30.54 $30.59 $30.53 $30.55 $30.55 320,700
2023-05-18 $30.57 $30.60 $30.51 $30.53 $30.53 1,155,268
2023-05-17 $30.53 $30.57 $30.53 $30.57 $30.57 818,018
2023-05-16 $30.54 $30.56 $30.51 $30.53 $30.53 644,298
2023-05-15 $30.56 $30.56 $30.50 $30.50 $30.50 365,301
2023-05-12 $30.50 $30.54 $30.47 $30.51 $30.51 906,621
2023-05-11 $30.50 $30.53 $30.47 $30.48 $30.48 570,908
2023-05-10 $30.52 $30.58 $30.47 $30.49 $30.49 473,079
2023-05-09 $30.48 $30.50 $30.44 $30.49 $30.49 842,058
2023-05-08 $30.49 $30.51 $30.45 $30.46 $30.46 589,727
2023-05-05 $30.45 $30.51 $30.42 $30.49 $30.49 496,497
2023-05-04 $30.50 $30.50 $30.34 $30.39 $30.39 1,427,223
2023-05-03 $30.46 $30.55 $30.42 $30.49 $30.49 998,848
2023-05-02 $30.43 $30.47 $30.37 $30.39 $30.39 1,275,753
2023-05-01 $30.45 $30.49 $30.41 $30.47 $30.47 1,034,305
2023-04-28 $30.57 $30.60 $30.55 $30.57 $30.43 634,352
2023-04-27 $30.44 $30.58 $30.41 $30.57 $30.43 793,083
2023-04-26 $30.43 $30.48 $30.39 $30.39 $30.26 1,316,142
2023-04-25 $30.52 $30.54 $30.37 $30.38 $30.25 1,662,993
2023-04-24 $30.52 $30.55 $30.48 $30.50 $30.37 812,079
2023-04-21 $30.50 $30.54 $30.50 $30.51 $30.38 614,217
2023-04-20 $30.50 $30.52 $30.48 $30.48 $30.35 572,626
2023-04-19 $30.50 $30.51 $30.45 $30.47 $30.34 1,476,899
2023-04-18 $30.51 $30.54 $30.47 $30.51 $30.38 748,706
2023-04-17 $30.47 $30.52 $30.41 $30.51 $30.38 1,761,916
2023-04-14 $30.46 $30.49 $30.44 $30.46 $30.33 2,628,864
2023-04-13 $30.43 $30.48 $30.42 $30.43 $30.30 1,552,100
2023-04-12 $30.45 $30.47 $30.39 $30.41 $30.28 1,056,535
2023-04-11 $30.39 $30.47 $30.29 $30.42 $30.29 1,565,308
2023-04-10 $30.35 $30.37 $30.29 $30.36 $30.23 1,914,837
2023-04-06 $30.34 $30.39 $30.31 $30.33 $30.20 863,952
2023-04-05 $30.35 $30.37 $30.30 $30.34 $30.21 2,189,844
2023-04-04 $30.37 $30.41 $30.29 $30.34 $30.21 3,158,548
2023-04-03 $30.33 $30.38 $30.29 $30.37 $30.24 2,281,330
2023-03-31 $30.43 $30.47 $30.40 $30.43 $30.16 1,491,895
2023-03-30 $30.48 $30.50 $30.41 $30.42 $30.15 1,204,095
2023-03-29 $30.39 $30.44 $30.33 $30.43 $30.16 1,584,643
2023-03-28 $30.30 $30.38 $30.27 $30.33 $30.06 1,554,824
2023-03-27 $30.44 $30.44 $30.29 $30.30 $30.03 1,850,181
2023-03-24 $30.25 $30.35 $30.18 $30.30 $30.03 1,841,378
2023-03-23 $30.25 $30.42 $30.16 $30.26 $30.00 5,095,511
2023-03-22 $30.36 $30.40 $30.19 $30.19 $29.93 1,737,541
2023-03-21 $30.21 $30.42 $30.21 $30.37 $30.10 2,551,398
2023-03-20 $30.27 $30.32 $30.19 $30.19 $29.93 1,053,836
2023-03-17 $30.12 $30.34 $29.96 $30.27 $30.01 2,627,668
2023-03-16 $30.00 $30.23 $29.70 $30.16 $29.90 3,523,715
2023-03-15 $30.17 $30.25 $29.68 $29.96 $29.70 4,456,239
2023-03-14 $30.17 $30.44 $30.12 $30.29 $30.02 4,597,485
2023-03-13 $30.50 $30.58 $29.92 $30.13 $29.87 4,460,969
2023-03-10 $30.61 $30.63 $30.50 $30.60 $30.33 1,297,862
2023-03-09 $30.62 $30.64 $30.59 $30.62 $30.35 826,984
2023-03-08 $30.62 $30.63 $30.60 $30.61 $30.34 814,144
2023-03-07 $30.62 $30.63 $30.60 $30.62 $30.35 1,074,143
2023-03-06 $30.60 $30.61 $30.58 $30.61 $30.34 1,056,481
2023-03-03 $30.59 $30.60 $30.58 $30.58 $30.31 1,142,759
2023-03-02 $30.58 $30.61 $30.57 $30.59 $30.32 1,141,444
2023-03-01 $30.55 $30.59 $30.54 $30.58 $30.58 1,421,250
2023-02-28 $30.64 $30.70 $30.64 $30.68 $30.56 1,448,464
2023-02-27 $30.64 $30.69 $30.62 $30.66 $30.54 4,247,027
2023-02-24 $30.61 $30.63 $30.61 $30.62 $30.50 1,516,984
2023-02-23 $30.60 $30.63 $30.59 $30.62 $30.50 1,788,581
2023-02-22 $30.61 $30.63 $30.60 $30.60 $30.48 1,296,854
2023-02-21 $30.63 $30.65 $30.60 $30.61 $30.49 1,157,535
2023-02-17 $30.60 $30.62 $30.58 $30.62 $30.62 538,544
2023-02-16 $30.58 $30.60 $30.57 $30.59 $30.59 913,505
2023-02-15 $30.56 $30.58 $30.55 $30.58 $30.58 980,302
2023-02-14 $30.54 $30.58 $30.54 $30.55 $30.55 564,075
2023-02-13 $30.56 $30.58 $30.54 $30.54 $30.54 543,908
2023-02-10 $30.55 $30.58 $30.54 $30.55 $30.55 799,728
2023-02-09 $30.54 $30.57 $30.52 $30.54 $30.54 1,250,709
2023-02-08 $30.55 $30.56 $30.51 $30.52 $30.52 2,749,665
2023-02-07 $30.54 $30.56 $30.52 $30.55 $30.55 666,581
2023-02-06 $30.50 $30.56 $30.49 $30.52 $30.52 1,195,962
2023-02-03 $30.48 $30.53 $30.48 $30.49 $30.49 684,637
2023-02-02 $30.49 $30.53 $30.47 $30.48 $30.48 1,337,922
2023-02-01 $30.47 $30.50 $30.45 $30.49 $30.49 2,772,420
2023-01-31 $30.60 $30.65 $30.60 $30.62 $30.46 1,054,116
2023-01-30 $30.60 $30.63 $30.60 $30.62 $30.46 852,765
2023-01-27 $30.61 $30.63 $30.60 $30.61 $30.45 419,980
2023-01-26 $30.58 $30.60 $30.57 $30.60 $30.44 606,136
2023-01-25 $30.56 $30.59 $30.54 $30.59 $30.43 927,368
2023-01-24 $30.55 $30.58 $30.54 $30.57 $30.41 1,125,537
2023-01-23 $30.52 $30.57 $30.51 $30.56 $30.40 943,046
2023-01-20 $30.53 $30.58 $30.51 $30.53 $30.37 1,658,505
2023-01-19 $30.49 $30.54 $30.48 $30.51 $30.35 1,164,743
2023-01-18 $30.48 $30.52 $30.47 $30.48 $30.33 1,098,031
2023-01-17 $30.47 $30.51 $30.46 $30.48 $30.33 1,256,831
2023-01-13 $30.46 $30.51 $30.44 $30.49 $30.34 1,213,113
2023-01-12 $30.47 $30.49 $30.44 $30.44 $30.29 919,748
2023-01-11 $30.46 $30.49 $30.46 $30.47 $30.32 1,456,012
2023-01-10 $30.46 $30.49 $30.45 $30.47 $30.32 963,372
2023-01-09 $30.48 $30.49 $30.42 $30.48 $30.33 1,034,917
2023-01-06 $30.45 $30.49 $30.43 $30.48 $30.33 1,196,766
2023-01-05 $30.41 $30.45 $30.40 $30.44 $30.29 761,080
2023-01-04 $30.42 $30.43 $30.39 $30.42 $30.27 661,671
2023-01-03 $30.39 $30.41 $30.37 $30.40 $30.25 748,069
2022-12-30 $30.41 $30.41 $30.39 $30.39 $30.24 776,305
2022-12-29 $30.37 $30.43 $30.33 $30.41 $30.26 873,279
2022-12-28 $30.39 $30.39 $30.35 $30.36 $30.21 838,638
2022-12-27 $30.33 $30.38 $30.31 $30.37 $30.22 933,989
2022-12-23 $30.33 $30.35 $30.32 $30.32 $30.17 540,388
2022-12-22 $30.30 $30.34 $30.29 $30.32 $30.17 825,954
2022-12-21 $30.32 $30.33 $30.29 $30.30 $30.15 1,037,327
2022-12-20 $30.33 $30.33 $30.29 $30.29 $30.14 1,071,238
2022-12-19 $30.26 $30.31 $30.26 $30.28 $30.13 1,332,683
2022-12-16 $30.34 $30.38 $30.33 $30.37 $30.13 661,015
2022-12-15 $30.36 $30.38 $30.33 $30.33 $30.09 521,990
2022-12-14 $30.35 $30.36 $30.31 $30.36 $30.12 1,056,356
2022-12-13 $30.32 $30.36 $30.31 $30.34 $30.10 734,960
2022-12-12 $30.34 $30.35 $30.31 $30.33 $30.09 1,024,183
2022-12-09 $30.30 $30.35 $30.30 $30.34 $30.10 658,952
2022-12-08 $30.35 $30.35 $30.31 $30.31 $30.07 503,364
2022-12-07 $30.30 $30.34 $30.30 $30.31 $30.07 707,720
2022-12-06 $30.29 $30.30 $30.28 $30.30 $30.06 698,003
2022-12-05 $30.31 $30.33 $30.27 $30.31 $30.07 740,006
2022-12-02 $30.27 $30.30 $30.27 $30.28 $30.28 745,449
2022-12-01 $30.30 $30.31 $30.27 $30.28 $30.28 702,713
2022-11-30 $30.38 $30.40 $30.36 $30.40 $30.30 607,509
2022-11-29 $30.35 $30.38 $30.34 $30.38 $30.28 421,535
2022-11-28 $30.36 $30.37 $30.35 $30.35 $30.25 640,573
2022-11-25 $30.37 $30.37 $30.35 $30.35 $30.25 194,197
2022-11-23 $30.37 $30.38 $30.33 $30.36 $30.26 1,462,434
2022-11-22 $30.37 $30.37 $30.32 $30.35 $30.35 860,366
2022-11-21 $30.34 $30.37 $30.32 $30.35 $30.35 822,118
2022-11-18 $30.35 $30.35 $30.32 $30.33 $30.33 472,769
2022-11-17 $30.35 $30.35 $30.32 $30.33 $30.33 817,342
2022-11-16 $30.30 $30.34 $30.30 $30.34 $30.34 1,065,899
2022-11-15 $30.32 $30.35 $30.30 $30.30 $30.30 1,912,365
2022-11-14 $30.30 $30.33 $30.29 $30.30 $30.30 767,964
2022-11-11 $30.34 $30.34 $30.28 $30.31 $30.31 794,294
2022-11-10 $30.32 $30.34 $30.28 $30.33 $30.33 1,175,038
2022-11-09 $30.28 $30.33 $30.28 $30.29 $30.29 741,772
2022-11-08 $30.27 $30.30 $30.26 $30.28 $30.28 1,432,401
2022-11-07 $30.26 $30.29 $30.24 $30.26 $30.26 1,560,379
2022-11-04 $30.24 $30.27 $30.23 $30.25 $30.25 1,067,817
2022-11-03 $30.24 $30.25 $30.22 $30.22 $30.22 834,558
2022-11-02 $30.26 $30.29 $30.22 $30.22 $30.22 615,279
2022-11-01 $30.24 $30.28 $30.21 $30.25 $30.25 1,616,779
2022-10-31 $30.32 $30.36 $30.29 $30.32 $30.23 783,926
2022-10-28 $30.30 $30.33 $30.29 $30.32 $30.23 978,078
2022-10-27 $30.32 $30.34 $30.27 $30.29 $30.20 1,018,345
2022-10-26 $30.34 $30.34 $30.27 $30.29 $30.20 807,899
2022-10-25 $30.30 $30.35 $30.26 $30.28 $30.19 1,070,308
2022-10-24 $30.34 $30.35 $30.29 $30.29 $30.20 829,885
2022-10-21 $30.33 $30.37 $30.29 $30.34 $30.25 859,435
2022-10-20 $30.27 $30.36 $30.25 $30.33 $30.24 1,138,474
2022-10-19 $30.25 $30.27 $30.22 $30.26 $30.17 792,353
2022-10-18 $30.28 $30.28 $30.22 $30.27 $30.18 1,156,616
2022-10-17 $30.23 $30.28 $30.01 $30.25 $30.16 502,154
2022-10-14 $30.22 $30.22 $30.17 $30.19 $30.19 874,498
2022-10-13 $30.18 $30.23 $30.17 $30.22 $30.22 705,218
2022-10-12 $30.26 $30.28 $30.21 $30.22 $30.22 863,011
2022-10-11 $30.27 $30.29 $30.23 $30.24 $30.24 1,385,263
2022-10-10 $30.26 $30.30 $30.24 $30.27 $30.27 441,889
2022-10-07 $30.29 $30.32 $30.25 $30.25 $30.25 1,224,899
2022-10-06 $30.26 $30.31 $30.25 $30.29 $30.29 989,693
2022-10-05 $30.28 $30.31 $30.25 $30.27 $30.27 1,644,501
2022-10-04 $30.21 $30.32 $30.21 $30.28 $30.28 826,555
2022-10-03 $30.26 $30.26 $30.20 $30.23 $30.23 604,364
2022-09-30 $30.29 $30.35 $30.29 $30.30 $30.30 1,323,436
2022-09-29 $30.33 $30.35 $30.29 $30.33 $30.33 1,222,087
2022-09-28 $30.39 $30.39 $30.27 $30.33 $30.33 1,464,492
2022-09-27 $30.43 $30.43 $30.37 $30.39 $30.39 846,413
2022-09-26 $30.44 $30.44 $30.38 $30.42 $30.42 1,079,025
2022-09-23 $30.42 $30.44 $30.39 $30.44 $30.44 1,196,147
2022-09-22 $30.42 $30.44 $30.40 $30.43 $30.43 1,196,940
2022-09-21 $30.38 $30.42 $30.06 $30.40 $30.40 1,481,347
2022-09-20 $30.42 $30.43 $30.39 $30.41 $30.41 457,887
2022-09-19 $30.41 $30.43 $30.39 $30.43 $30.43 581,132
2022-09-16 $30.41 $30.41 $30.37 $30.40 $30.40 492,090
2022-09-15 $30.36 $30.42 $30.36 $30.40 $30.40 418,389
2022-09-14 $30.36 $30.39 $30.36 $30.37 $30.37 469,337
2022-09-13 $30.42 $30.43 $30.36 $30.37 $30.37 795,720
2022-09-12 $30.40 $30.44 $30.40 $30.42 $30.42 495,245
2022-09-09 $30.43 $30.43 $30.40 $30.41 $30.41 417,573
2022-09-08 $30.43 $30.43 $30.37 $30.40 $30.40 758,068
2022-09-07 $30.34 $30.40 $30.34 $30.40 $30.40 531,466
2022-09-06 $30.34 $30.40 $30.34 $30.35 $30.35 647,515
2022-09-02 $30.36 $30.38 $30.36 $30.36 $30.36 578,789
2022-09-01 $30.29 $30.38 $30.29 $30.38 $30.38 624,663
2022-08-31 $30.41 $30.44 $30.38 $30.41 $30.33 835,246
2022-08-30 $30.41 $30.41 $30.38 $30.41 $30.33 352,760
2022-08-29 $30.36 $30.41 $30.36 $30.41 $30.33 433,967
2022-08-26 $30.35 $30.37 $30.34 $30.36 $30.28 438,341
2022-08-25 $30.37 $30.37 $30.34 $30.36 $30.28 709,271
2022-08-24 $30.34 $30.37 $30.34 $30.35 $30.28 523,603
2022-08-23 $30.36 $30.38 $30.35 $30.36 $30.28 444,425
2022-08-22 $30.38 $30.38 $30.34 $30.34 $30.27 641,809
2022-08-19 $30.34 $30.39 $30.34 $30.38 $30.30 234,865
2022-08-18 $30.40 $30.40 $30.37 $30.38 $30.30 472,222
2022-08-17 $30.33 $30.40 $30.31 $30.38 $30.30 617,031
2022-08-16 $30.34 $30.34 $30.29 $30.33 $30.26 475,831
2022-08-15 $30.31 $30.36 $30.31 $30.33 $30.26 597,106
2022-08-12 $30.33 $30.35 $30.30 $30.35 $30.35 446,834
2022-08-11 $30.28 $30.36 $30.28 $30.31 $30.31 645,745
2022-08-10 $30.28 $30.32 $30.28 $30.31 $30.31 499,169
2022-08-09 $30.27 $30.30 $30.26 $30.28 $30.28 537,992
2022-08-08 $30.27 $30.30 $30.24 $30.30 $30.30 696,462
2022-08-05 $30.28 $30.29 $30.26 $30.29 $30.29 338,088
2022-08-04 $30.23 $30.28 $30.23 $30.28 $30.28 238,862
2022-08-03 $30.25 $30.27 $30.24 $30.24 $30.24 375,960
2022-08-02 $30.23 $30.28 $30.23 $30.27 $30.27 551,440
2022-08-01 $30.24 $30.27 $30.23 $30.24 $30.24 456,175
2022-07-29 $30.30 $30.32 $30.26 $30.31 $30.25 886,529
2022-07-28 $30.27 $30.31 $30.25 $30.31 $30.25 832,034
2022-07-27 $30.16 $30.26 $30.16 $30.26 $30.20 482,227
2022-07-26 $30.24 $30.24 $30.18 $30.19 $30.13 852,125
2022-07-25 $30.29 $30.29 $30.22 $30.22 $30.16 1,330,120
2022-07-22 $30.31 $30.31 $30.26 $30.28 $30.22 585,339
2022-07-21 $30.32 $30.33 $30.28 $30.30 $30.24 832,602
2022-07-20 $30.28 $30.33 $30.28 $30.31 $30.25 1,065,991
2022-07-19 $30.26 $30.31 $30.26 $30.31 $30.25 698,670
2022-07-18 $30.24 $30.29 $30.23 $30.28 $30.22 1,514,415
2022-07-15 $30.20 $30.25 $30.20 $30.23 $30.17 706,199
2022-07-14 $30.16 $30.25 $30.16 $30.23 $30.17 1,550,782
2022-07-13 $30.12 $30.24 $30.09 $30.21 $30.15 3,324,323
2022-07-12 $30.16 $30.17 $30.10 $30.11 $30.05 919,168
2022-07-11 $30.14 $30.18 $30.11 $30.15 $30.09 682,390
2022-07-08 $30.12 $30.17 $30.10 $30.14 $30.08 592,106
2022-07-07 $30.15 $30.16 $30.12 $30.12 $30.06 707,761
2022-07-06 $30.13 $30.17 $30.11 $30.13 $30.07 901,313
2022-07-05 $30.10 $30.15 $30.09 $30.13 $30.07 566,012
2022-07-01 $30.12 $30.13 $30.07 $30.11 $30.04 1,056,328
2022-06-30 $30.24 $30.24 $30.07 $30.11 $30.02 1,590,972
2022-06-29 $30.21 $30.28 $30.20 $30.20 $30.11 335,728
2022-06-28 $30.26 $30.27 $30.19 $30.24 $30.15 476,615
2022-06-27 $30.29 $30.29 $30.25 $30.25 $30.16 736,088
2022-06-24 $30.25 $30.31 $30.21 $30.27 $30.18 983,630
2022-06-23 $30.18 $30.23 $30.18 $30.21 $30.12 859,030
2022-06-22 $30.17 $30.21 $30.16 $30.21 $30.12 884,793
2022-06-21 $30.25 $30.25 $30.15 $30.21 $30.12 1,090,428
2022-06-17 $30.12 $30.26 $30.00 $30.20 $30.11 1,886,513
2022-06-16 $30.10 $30.17 $29.97 $30.11 $30.02 1,795,000
2022-06-15 $30.24 $30.25 $30.09 $30.13 $30.04 1,782,586
2022-06-14 $30.17 $30.28 $30.17 $30.26 $30.17 1,121,143
2022-06-13 $30.34 $30.34 $30.15 $30.16 $30.07 786,985
2022-06-10 $30.36 $30.37 $30.30 $30.32 $30.23 724,666
2022-06-09 $30.36 $30.36 $30.34 $30.35 $30.26 923,300
2022-06-08 $30.38 $30.39 $30.33 $30.34 $30.25 835,373
2022-06-07 $30.39 $30.39 $30.36 $30.38 $30.29 501,434
2022-06-06 $30.39 $30.39 $30.36 $30.37 $30.28 604,552
2022-06-03 $30.38 $30.39 $30.35 $30.36 $30.27 736,608
2022-06-02 $30.41 $30.41 $30.35 $30.36 $30.27 1,054,395
2022-06-01 $30.37 $30.40 $30.37 $30.39 $30.30 1,006,632
2022-05-31 $30.43 $30.45 $30.41 $30.43 $30.32 1,279,257
2022-05-27 $30.43 $30.46 $30.42 $30.45 $30.34 1,295,884
2022-05-26 $30.43 $30.44 $30.41 $30.44 $30.33 1,342,206
2022-05-25 $30.43 $30.44 $30.41 $30.43 $30.32 930,220
2022-05-24 $30.45 $30.45 $30.40 $30.40 $30.29 1,691,783
2022-05-23 $30.44 $30.44 $30.42 $30.43 $30.32 572,221
2022-05-20 $30.38 $30.43 $30.38 $30.42 $30.31 487,241
2022-05-19 $30.46 $30.46 $30.39 $30.40 $30.29 864,048
2022-05-18 $30.44 $30.45 $30.41 $30.43 $30.32 1,084,040
2022-05-17 $30.41 $30.45 $30.41 $30.42 $30.31 1,117,716
2022-05-16 $30.42 $30.44 $30.41 $30.43 $30.32 820,207
2022-05-13 $30.45 $30.45 $30.39 $30.39 $30.28 1,245,860
2022-05-12 $30.45 $30.46 $30.43 $30.44 $30.32 1,220,076
2022-05-11 $30.47 $30.47 $30.43 $30.44 $30.33 1,326,389
2022-05-10 $30.46 $30.48 $30.42 $30.42 $30.31 2,973,277
2022-05-09 $30.47 $30.48 $30.43 $30.43 $30.32 1,570,625
2022-05-06 $30.48 $30.49 $30.45 $30.45 $30.34 1,378,455
2022-05-05 $30.51 $30.51 $30.44 $30.46 $30.35 1,522,141
2022-05-04 $30.49 $30.52 $30.48 $30.51 $30.40 742,910
2022-05-03 $30.49 $30.50 $30.47 $30.49 $30.37 690,412
2022-05-02 $30.45 $30.50 $30.45 $30.49 $30.38 1,120,932
2022-04-29 $30.48 $30.49 $30.47 $30.47 $30.34 672,750
2022-04-28 $30.49 $30.49 $30.48 $30.49 $30.36 821,593
2022-04-27 $30.49 $30.49 $30.46 $30.48 $30.34 843,226
2022-04-26 $30.51 $30.51 $30.47 $30.47 $30.34 1,035,138
2022-04-25 $30.50 $30.51 $30.49 $30.50 $30.37 809,342
2022-04-22 $30.48 $30.51 $30.48 $30.51 $30.38 1,912,868
2022-04-21 $30.50 $30.52 $30.48 $30.50 $30.37 1,105,027
2022-04-20 $30.47 $30.50 $30.47 $30.48 $30.35 1,386,261
2022-04-19 $30.50 $30.50 $30.47 $30.48 $30.35 1,071,838
2022-04-18 $30.52 $30.52 $30.49 $30.49 $30.36 931,230
2022-04-14 $30.51 $30.51 $30.49 $30.51 $30.38 957,838
2022-04-13 $30.51 $30.51 $30.47 $30.50 $30.37 1,481,924
2022-04-12 $30.51 $30.51 $30.50 $30.51 $30.38 1,047,867
2022-04-11 $30.51 $30.51 $30.49 $30.49 $30.36 1,188,639
2022-04-08 $30.52 $30.52 $30.48 $30.50 $30.37 2,172,347
2022-04-07 $30.51 $30.52 $30.50 $30.51 $30.38 2,817,699
2022-04-06 $30.54 $30.54 $30.48 $30.51 $30.38 1,921,036
2022-04-05 $30.54 $30.55 $30.48 $30.48 $30.35 1,647,445
2022-04-04 $30.52 $30.53 $30.49 $30.51 $30.38 983,075
2022-04-01 $30.49 $30.52 $30.47 $30.50 $30.37 1,515,492
2022-03-31 $30.49 $30.50 $30.48 $30.49 $30.35 1,291,982
2022-03-30 $30.48 $30.49 $30.46 $30.47 $30.33 1,208,377
2022-03-29 $30.49 $30.49 $30.47 $30.49 $30.35 1,082,865
2022-03-28 $30.47 $30.47 $30.45 $30.47 $30.33 554,737
2022-03-25 $30.47 $30.48 $30.44 $30.45 $30.31 565,993
2022-03-24 $30.45 $30.47 $30.45 $30.47 $30.33 430,738
2022-03-23 $30.48 $30.48 $30.46 $30.46 $30.32 654,076
2022-03-22 $30.44 $30.46 $30.42 $30.46 $30.32 1,102,756
2022-03-21 $30.47 $30.47 $30.43 $30.43 $30.29 489,931
2022-03-18 $30.43 $30.47 $30.43 $30.45 $30.31 632,075
2022-03-17 $30.42 $30.46 $30.42 $30.46 $30.32 521,725
2022-03-16 $30.38 $30.42 $30.37 $30.42 $30.28 760,312
2022-03-15 $30.38 $30.39 $30.36 $30.36 $30.22 712,510
2022-03-14 $30.39 $30.44 $30.38 $30.39 $30.25 557,489
2022-03-11 $30.51 $30.51 $30.39 $30.40 $30.26 1,298,218
2022-03-10 $30.51 $30.51 $30.48 $30.50 $30.36 3,650,003
2022-03-09 $30.45 $30.49 $30.45 $30.49 $30.35 1,535,251
2022-03-08 $30.51 $30.52 $30.45 $30.45 $30.31 1,193,674
2022-03-07 $30.56 $30.56 $30.51 $30.52 $30.38 742,758
2022-03-04 $30.57 $30.57 $30.55 $30.56 $30.42 645,797
2022-03-03 $30.58 $30.58 $30.56 $30.57 $30.43 922,041
2022-03-02 $30.58 $30.58 $30.56 $30.56 $30.42 344,953
2022-03-01 $30.56 $30.58 $30.56 $30.58 $30.44 1,622,390
2022-02-28 $30.58 $30.58 $30.57 $30.57 $30.42 705,916
2022-02-25 $30.59 $30.59 $30.57 $30.57 $30.42 473,967
2022-02-24 $30.60 $30.60 $30.56 $30.57 $30.42 1,206,344
2022-02-23 $30.61 $30.61 $30.59 $30.59 $30.44 1,234,963
2022-02-22 $30.62 $30.62 $30.59 $30.60 $30.45 909,091
2022-02-18 $30.62 $30.62 $30.61 $30.61 $30.46 305,721
2022-02-17 $30.61 $30.62 $30.60 $30.61 $30.46 1,842,525
2022-02-16 $30.61 $30.61 $30.60 $30.60 $30.45 647,846
2022-02-15 $30.61 $30.61 $30.60 $30.60 $30.45 568,122
2022-02-14 $30.60 $30.62 $30.58 $30.61 $30.46 1,053,240
2022-02-11 $30.62 $30.62 $30.60 $30.61 $30.46 339,900
2022-02-10 $30.62 $30.62 $30.59 $30.61 $30.46 991,195
2022-02-09 $30.62 $30.62 $30.60 $30.62 $30.47 1,191,275
2022-02-08 $30.62 $30.62 $30.61 $30.62 $30.46 924,453
2022-02-07 $30.63 $30.63 $30.61 $30.62 $30.47 633,438
2022-02-04 $30.62 $30.64 $30.61 $30.61 $30.46 1,643,962
2022-02-03 $30.61 $30.62 $30.59 $30.60 $30.45 1,237,017
2022-02-02 $30.58 $30.63 $30.58 $30.61 $30.46 952,801
2022-02-01 $30.60 $30.60 $30.59 $30.59 $30.44 935,363
2022-01-31 $30.58 $30.60 $30.58 $30.60 $30.44 767,033
2022-01-28 $30.60 $30.61 $30.59 $30.59 $30.43 1,006,785
2022-01-27 $30.61 $30.61 $30.59 $30.59 $30.43 489,119
2022-01-26 $30.58 $30.61 $30.58 $30.61 $30.45 1,096,023
2022-01-25 $30.59 $30.59 $30.57 $30.59 $30.43 695,498
2022-01-24 $30.58 $30.59 $30.58 $30.59 $30.43 957,413
2022-01-21 $30.58 $30.60 $30.57 $30.58 $30.42 676,320
2022-01-20 $30.60 $30.60 $30.58 $30.59 $30.43 833,200
2022-01-19 $30.61 $30.61 $30.59 $30.59 $30.43 493,393
2022-01-18 $30.62 $30.62 $30.59 $30.60 $30.44 907,945
2022-01-14 $30.60 $30.62 $30.59 $30.60 $30.44 1,183,670
2022-01-13 $30.58 $30.60 $30.58 $30.59 $30.43 563,034
2022-01-12 $30.60 $30.60 $30.59 $30.59 $30.43 353,594
2022-01-11 $30.58 $30.60 $30.58 $30.59 $30.43 260,673
2022-01-10 $30.60 $30.60 $30.58 $30.59 $30.43 966,135
2022-01-07 $30.58 $30.60 $30.58 $30.59 $30.42 582,910
2022-01-06 $30.60 $30.61 $30.59 $30.59 $30.43 433,943
2022-01-05 $30.60 $30.60 $30.57 $30.60 $30.44 1,726,887
2022-01-04 $30.58 $30.62 $30.58 $30.60 $30.44 709,082
2022-01-03 $30.56 $30.60 $30.56 $30.60 $30.44 2,262,001
2021-12-31 $30.61 $30.61 $30.58 $30.59 $30.43 589,977
2021-12-30 $30.60 $30.61 $30.59 $30.59 $30.43 888,106
2021-12-29 $30.60 $30.62 $30.60 $30.61 $30.45 885,220
2021-12-28 $30.58 $30.62 $30.58 $30.62 $30.46 1,838,986
2021-12-27 $30.59 $30.60 $30.58 $30.60 $30.44 903,658
2021-12-23 $30.58 $30.59 $30.57 $30.59 $30.43 552,131
2021-12-22 $30.57 $30.58 $30.56 $30.58 $30.42 349,156
2021-12-21 $30.56 $30.58 $30.56 $30.56 $30.40 529,349
2021-12-20 $30.56 $30.57 $30.56 $30.56 $30.40 465,115
2021-12-17 $30.57 $30.57 $30.55 $30.57 $30.41 304,325
2021-12-16 $30.58 $30.58 $30.57 $30.57 $30.40 428,011
2021-12-15 $30.57 $30.58 $30.57 $30.57 $30.40 218,297
2021-12-14 $30.58 $30.59 $30.58 $30.59 $30.42 343,074
2021-12-13 $30.58 $30.59 $30.58 $30.59 $30.42 176,345
2021-12-10 $30.59 $30.60 $30.58 $30.59 $30.42 393,953
2021-12-09 $30.58 $30.59 $30.57 $30.58 $30.41 376,950
2021-12-08 $30.58 $30.58 $30.57 $30.58 $30.41 369,789
2021-12-07 $30.59 $30.59 $30.58 $30.58 $30.41 319,590
2021-12-06 $30.59 $30.60 $30.57 $30.58 $30.41 846,360
2021-12-03 $30.59 $30.59 $30.57 $30.57 $30.40 614,933
2021-12-02 $30.60 $30.60 $30.58 $30.59 $30.42 626,409
2021-12-01 $30.61 $30.61 $30.57 $30.58 $30.41 811,763
2021-11-30 $30.61 $30.61 $30.60 $30.60 $30.42 342,676
2021-11-29 $30.61 $30.61 $30.60 $30.61 $30.43 1,309,734
2021-11-26 $30.61 $30.61 $30.59 $30.61 $30.43 179,585
2021-11-24 $30.61 $30.61 $30.60 $30.61 $30.43 763,091
2021-11-23 $30.59 $30.60 $30.59 $30.60 $30.42 912,783
2021-11-22 $30.62 $30.62 $30.59 $30.59 $30.41 321,446
2021-11-19 $30.63 $30.63 $30.61 $30.62 $30.44 1,253,343
2021-11-18 $30.65 $30.65 $30.60 $30.62 $30.44 1,441,105
2021-11-17 $30.62 $30.67 $30.62 $30.64 $30.46 2,447,241
2021-11-16 $30.63 $30.64 $30.62 $30.64 $30.46 1,581,740
2021-11-15 $30.62 $30.64 $30.62 $30.64 $30.46 354,471
2021-11-12 $30.64 $30.64 $30.62 $30.63 $30.45 247,369
2021-11-11 $30.62 $30.64 $30.62 $30.64 $30.46 206,121
2021-11-10 $30.64 $30.64 $30.63 $30.63 $30.45 213,341
2021-11-09 $30.63 $30.64 $30.62 $30.62 $30.44 181,825
2021-11-08 $30.64 $30.64 $30.62 $30.62 $30.44 328,527
2021-11-05 $30.64 $30.64 $30.62 $30.64 $30.46 362,030
2021-11-04 $30.64 $30.65 $30.63 $30.63 $30.45 419,598
2021-11-03 $30.62 $30.64 $30.61 $30.64 $30.46 251,345
2021-11-02 $30.62 $30.63 $30.61 $30.62 $30.44 578,061
2021-11-01 $30.63 $30.63 $30.62 $30.63 $30.45 234,104
2021-10-29 $30.63 $30.64 $30.63 $30.64 $30.45 202,432
2021-10-28 $30.63 $30.64 $30.62 $30.63 $30.44 252,621
2021-10-27 $30.63 $30.64 $30.63 $30.63 $30.44 784,898
2021-10-26 $30.63 $30.64 $30.62 $30.64 $30.45 603,555
2021-10-25 $30.64 $30.65 $30.63 $30.63 $30.44 371,475
2021-10-22 $30.64 $30.64 $30.63 $30.64 $30.45 278,130
2021-10-21 $30.65 $30.65 $30.63 $30.64 $30.45 560,796
2021-10-20 $30.64 $30.65 $30.64 $30.65 $30.46 549,282
2021-10-19 $30.64 $30.65 $30.63 $30.63 $30.44 371,984
2021-10-18 $30.64 $30.65 $30.64 $30.64 $30.45 150,306
2021-10-15 $30.63 $30.65 $30.63 $30.65 $30.46 236,669
2021-10-14 $30.64 $30.65 $30.63 $30.65 $30.46 173,692
2021-10-13 $30.62 $30.64 $30.62 $30.63 $30.44 198,050
2021-10-12 $30.63 $30.64 $30.62 $30.62 $30.43 340,006
2021-10-11 $30.64 $30.64 $30.63 $30.64 $30.45 126,756
2021-10-08 $30.65 $30.65 $30.63 $30.63 $30.44 186,685
2021-10-07 $30.64 $30.65 $30.64 $30.65 $30.46 239,598
2021-10-06 $30.64 $30.65 $30.64 $30.65 $30.46 215,115
2021-10-05 $30.65 $30.65 $30.64 $30.65 $30.46 480,874
2021-10-04 $30.65 $30.66 $30.64 $30.64 $30.45 390,288
2021-10-01 $30.66 $30.68 $30.64 $30.65 $30.46 502,564
2021-09-30 $30.65 $30.66 $30.65 $30.66 $30.46 250,658
2021-09-29 $30.64 $30.66 $30.64 $30.66 $30.46 589,476
2021-09-28 $30.65 $30.65 $30.64 $30.64 $30.44 257,053
2021-09-27 $30.63 $30.64 $30.63 $30.64 $30.44 288,186
2021-09-24 $30.62 $30.64 $30.62 $30.63 $30.43 176,292
2021-09-23 $30.63 $30.64 $30.63 $30.64 $30.44 330,020
2021-09-22 $30.62 $30.64 $30.62 $30.64 $30.44 298,591
2021-09-21 $30.63 $30.64 $30.62 $30.63 $30.43 245,624
2021-09-20 $30.62 $30.64 $30.62 $30.62 $30.42 497,938
2021-09-17 $30.63 $30.65 $30.63 $30.63 $30.43 304,676
2021-09-16 $30.64 $30.64 $30.63 $30.63 $30.43 2,222,832
2021-09-15 $30.64 $30.64 $30.63 $30.63 $30.43 160,989
2021-09-14 $30.64 $30.64 $30.63 $30.64 $30.44 233,578
2021-09-13 $30.63 $30.64 $30.63 $30.64 $30.44 471,393
2021-09-10 $30.63 $30.64 $30.63 $30.64 $30.44 225,427
2021-09-09 $30.64 $30.64 $30.63 $30.64 $30.44 184,712
2021-09-08 $30.65 $30.65 $30.63 $30.63 $30.43 201,280
2021-09-07 $30.65 $30.65 $30.63 $30.64 $30.44 187,712
2021-09-03 $30.63 $30.65 $30.63 $30.65 $30.45 425,057
2021-09-02 $30.62 $30.64 $30.62 $30.64 $30.44 203,186
2021-09-01 $30.65 $30.65 $30.63 $30.64 $30.44 223,029
2021-08-31 $30.66 $30.66 $30.64 $30.64 $30.44 335,823
2021-08-30 $30.65 $30.65 $30.64 $30.64 $30.44 208,261
2021-08-27 $30.63 $30.65 $30.63 $30.65 $30.45 161,205
2021-08-26 $30.64 $30.65 $30.63 $30.63 $30.43 219,687
2021-08-25 $30.64 $30.65 $30.63 $30.64 $30.44 404,835
2021-08-24 $30.62 $30.63 $30.62 $30.63 $30.43 394,327
2021-08-23 $30.62 $30.64 $30.62 $30.63 $30.43 331,113
2021-08-20 $30.65 $30.65 $30.63 $30.63 $30.43 256,123
2021-08-19 $30.65 $30.65 $30.63 $30.65 $30.45 348,077
2021-08-18 $30.65 $30.65 $30.63 $30.65 $30.45 298,452
2021-08-17 $30.64 $30.65 $30.63 $30.65 $30.45 287,495
2021-08-16 $30.62 $30.64 $30.62 $30.64 $30.44 323,000
2021-08-13 $30.64 $30.65 $30.63 $30.63 $30.43 200,046
2021-08-12 $30.63 $30.64 $30.62 $30.64 $30.44 537,427
2021-08-11 $30.63 $30.64 $30.62 $30.62 $30.42 181,974
2021-08-10 $30.63 $30.64 $30.62 $30.62 $30.42 373,740
2021-08-09 $30.62 $30.64 $30.62 $30.63 $30.43 1,785,535
2021-08-06 $30.63 $30.64 $30.62 $30.62 $30.42 289,596
2021-08-05 $30.65 $30.65 $30.63 $30.64 $30.44 287,321
2021-08-04 $30.65 $30.65 $30.64 $30.64 $30.44 340,192
2021-08-03 $30.65 $30.65 $30.63 $30.64 $30.44 335,206
2021-08-02 $30.65 $30.65 $30.63 $30.64 $30.44 209,119
2021-07-30 $30.63 $30.65 $30.63 $30.64 $30.43 274,278
2021-07-29 $30.64 $30.64 $30.63 $30.64 $30.43 622,315
2021-07-28 $30.63 $30.64 $30.63 $30.64 $30.43 696,000
2021-07-27 $30.64 $30.65 $30.63 $30.64 $30.43 264,849
2021-07-26 $30.65 $30.66 $30.63 $30.64 $30.43 806,990
2021-07-23 $30.64 $30.66 $30.64 $30.66 $30.45 663,889
2021-07-22 $30.64 $30.65 $30.63 $30.64 $30.43 416,781
2021-07-21 $30.64 $30.65 $30.62 $30.65 $30.44 710,907
2021-07-20 $30.64 $30.65 $30.63 $30.64 $30.43 625,119
2021-07-19 $30.63 $30.64 $30.63 $30.64 $30.43 563,178
2021-07-16 $30.63 $30.65 $30.63 $30.64 $30.43 280,334
2021-07-15 $30.63 $30.65 $30.63 $30.64 $30.43 204,632
2021-07-14 $30.65 $30.65 $30.64 $30.65 $30.44 220,940
2021-07-13 $30.63 $30.65 $30.63 $30.65 $30.44 326,054
2021-07-12 $30.63 $30.65 $30.63 $30.64 $30.43 503,994
2021-07-09 $30.65 $30.65 $30.63 $30.63 $30.42 164,011
2021-07-08 $30.63 $30.65 $30.63 $30.63 $30.42 231,238
2021-07-07 $30.62 $30.65 $30.62 $30.65 $30.44 483,933
2021-07-06 $30.63 $30.64 $30.62 $30.62 $30.41 700,500
2021-07-02 $30.65 $30.65 $30.63 $30.65 $30.44 276,809
2021-07-01 $30.64 $30.65 $30.64 $30.64 $30.43 226,791
2021-06-30 $30.67 $30.67 $30.65 $30.65 $30.43 702,720
2021-06-29 $30.66 $30.67 $30.65 $30.66 $30.44 273,032
2021-06-28 $30.66 $30.67 $30.64 $30.67 $30.45 510,552
2021-06-25 $30.65 $30.66 $30.65 $30.65 $30.43 443,544
2021-06-24 $30.66 $30.66 $30.65 $30.65 $30.43 325,126
2021-06-23 $30.66 $30.66 $30.65 $30.66 $30.44 298,544
2021-06-22 $30.66 $30.66 $30.65 $30.66 $30.44 289,003
2021-06-21 $30.66 $30.66 $30.65 $30.65 $30.43 517,636
2021-06-18 $30.66 $30.66 $30.64 $30.66 $30.44 304,755
2021-06-17 $30.64 $30.66 $30.64 $30.65 $30.43 535,917
2021-06-16 $30.65 $30.66 $30.64 $30.65 $30.43 359,979
2021-06-15 $30.65 $30.66 $30.64 $30.65 $30.43 1,836,562
2021-06-14 $30.65 $30.66 $30.64 $30.64 $30.42 195,299
2021-06-11 $30.65 $30.66 $30.64 $30.65 $30.43 523,876
2021-06-10 $30.65 $30.65 $30.64 $30.65 $30.43 260,443
2021-06-09 $30.64 $30.65 $30.64 $30.65 $30.43 261,644
2021-06-08 $30.64 $30.65 $30.63 $30.64 $30.42 458,752
2021-06-07 $30.64 $30.65 $30.64 $30.64 $30.42 304,630
2021-06-04 $30.65 $30.66 $30.64 $30.64 $30.42 236,176
2021-06-03 $30.63 $30.65 $30.63 $30.65 $30.43 240,688
2021-06-02 $30.63 $30.65 $30.63 $30.64 $30.42 336,718
2021-06-01 $30.63 $30.67 $30.63 $30.63 $30.41 516,418
2021-05-28 $30.64 $30.66 $30.64 $30.66 $30.43 382,133
2021-05-27 $30.64 $30.66 $30.64 $30.64 $30.41 333,789
2021-05-26 $30.66 $30.66 $30.64 $30.64 $30.41 394,202
2021-05-25 $30.66 $30.66 $30.65 $30.65 $30.42 189,068
2021-05-24 $30.64 $30.66 $30.64 $30.65 $30.41 348,524
2021-05-21 $30.63 $30.66 $30.63 $30.65 $30.42 303,626
2021-05-20 $30.66 $30.66 $30.65 $30.66 $30.43 424,884
2021-05-19 $30.63 $30.67 $30.63 $30.64 $30.41 354,393
2021-05-18 $30.63 $30.65 $30.63 $30.65 $30.42 151,651
2021-05-17 $30.63 $30.65 $30.63 $30.65 $30.42 869,170
2021-05-14 $30.65 $30.65 $30.63 $30.65 $30.42 221,826
2021-05-13 $30.62 $30.64 $30.62 $30.64 $30.40 406,779
2021-05-12 $30.63 $30.64 $30.62 $30.64 $30.41 449,458
2021-05-11 $30.62 $30.63 $30.62 $30.63 $30.40 241,631
2021-05-10 $30.61 $30.64 $30.61 $30.62 $30.39 859,961
2021-05-07 $30.60 $30.63 $30.60 $30.62 $30.39 418,394
2021-05-06 $30.62 $30.63 $30.61 $30.61 $30.38 282,112
2021-05-05 $30.61 $30.63 $30.60 $30.60 $30.37 419,985
2021-05-04 $30.61 $30.62 $30.61 $30.61 $30.38 358,718
2021-05-03 $30.61 $30.63 $30.61 $30.61 $30.38 403,893
2021-04-30 $30.64 $30.64 $30.62 $30.62 $30.38 309,168
2021-04-29 $30.62 $30.64 $30.62 $30.64 $30.40 399,919
2021-04-28 $30.62 $30.64 $30.62 $30.62 $30.38 391,191
2021-04-27 $30.62 $30.63 $30.62 $30.62 $30.38 312,035
2021-04-26 $30.63 $30.64 $30.62 $30.62 $30.38 1,013,730
2021-04-23 $30.62 $30.63 $30.62 $30.62 $30.38 717,268
2021-04-22 $30.63 $30.64 $30.62 $30.63 $30.39 432,425
2021-04-21 $30.63 $30.64 $30.63 $30.64 $30.40 243,398
2021-04-20 $30.64 $30.64 $30.63 $30.63 $30.39 554,266
2021-04-19 $30.63 $30.64 $30.62 $30.64 $30.40 1,137,347
2021-04-16 $30.62 $30.64 $30.62 $30.63 $30.39 540,579
2021-04-15 $30.64 $30.64 $30.62 $30.63 $30.39 439,282
2021-04-14 $30.61 $30.66 $30.61 $30.62 $30.38 494,561
2021-04-13 $30.62 $30.62 $30.61 $30.61 $30.37 401,392
2021-04-12 $30.62 $30.62 $30.61 $30.62 $30.38 293,152
2021-04-09 $30.61 $30.62 $30.61 $30.62 $30.38 216,131
2021-04-08 $30.62 $30.63 $30.62 $30.62 $30.38 281,842
2021-04-07 $30.61 $30.62 $30.61 $30.62 $30.38 279,063
2021-04-06 $30.60 $30.65 $30.60 $30.61 $30.37 775,976
2021-04-05 $30.61 $30.63 $30.61 $30.62 $30.38 357,470
2021-04-01 $30.64 $30.66 $30.61 $30.63 $30.39 731,057
2021-03-31 $30.65 $30.65 $30.63 $30.64 $30.38 641,926
2021-03-30 $30.63 $30.64 $30.63 $30.64 $30.38 589,856
2021-03-29 $30.65 $30.65 $30.63 $30.63 $30.37 359,369
2021-03-26 $30.65 $30.65 $30.64 $30.65 $30.39 489,608
2021-03-25 $30.64 $30.65 $30.64 $30.65 $30.39 585,617
2021-03-24 $30.65 $30.65 $30.63 $30.65 $30.39 628,750
2021-03-23 $30.65 $30.65 $30.64 $30.64 $30.38 391,753
2021-03-22 $30.63 $30.65 $30.63 $30.64 $30.38 331,989
2021-03-19 $30.63 $30.65 $30.63 $30.64 $30.38 606,603
2021-03-18 $30.64 $30.66 $30.63 $30.64 $30.38 1,347,388
2021-03-17 $30.63 $30.65 $30.63 $30.65 $30.39 338,509
2021-03-16 $30.65 $30.65 $30.63 $30.63 $30.37 521,467
2021-03-15 $30.65 $30.65 $30.64 $30.65 $30.39 266,481
2021-03-12 $30.62 $30.65 $30.62 $30.63 $30.37 662,376
2021-03-11 $30.63 $30.65 $30.63 $30.63 $30.37 569,969
2021-03-10 $30.64 $30.65 $30.63 $30.64 $30.38 766,351
2021-03-09 $30.64 $30.65 $30.63 $30.64 $30.38 582,346
2021-03-08 $30.65 $30.65 $30.63 $30.64 $30.38 610,367
2021-03-05 $30.65 $30.66 $30.64 $30.65 $30.39 737,401
2021-03-04 $30.64 $30.65 $30.64 $30.64 $30.38 407,796
2021-03-03 $30.64 $30.66 $30.64 $30.64 $30.38 510,271
2021-03-02 $30.65 $30.66 $30.64 $30.65 $30.39 877,712
2021-03-01 $30.66 $30.66 $30.64 $30.65 $30.39 534,300
2021-02-26 $30.66 $30.67 $30.65 $30.65 $30.38 705,036
2021-02-25 $30.66 $30.67 $30.65 $30.65 $30.38 824,624
2021-02-24 $30.64 $30.67 $30.64 $30.65 $30.38 759,021
2021-02-23 $30.64 $30.66 $30.64 $30.65 $30.38 857,223
2021-02-22 $30.64 $30.66 $30.64 $30.65 $30.38 328,431
2021-02-19 $30.64 $30.65 $30.64 $30.65 $30.38 224,670
2021-02-18 $30.65 $30.66 $30.64 $30.64 $30.37 628,909
2021-02-17 $30.64 $30.65 $30.64 $30.65 $30.38 385,349
2021-02-16 $30.64 $30.65 $30.64 $30.65 $30.38 335,912
2021-02-12 $30.65 $30.65 $30.63 $30.65 $30.38 1,427,751
2021-02-11 $30.66 $30.66 $30.63 $30.65 $30.38 2,490,649
2021-02-10 $30.65 $30.65 $30.64 $30.65 $30.38 3,071,187
2021-02-09 $30.65 $30.66 $30.65 $30.65 $30.38 240,236
2021-02-08 $30.64 $30.66 $30.64 $30.65 $30.38 322,852
2021-02-05 $30.63 $30.66 $30.63 $30.64 $30.37 291,946
2021-02-04 $30.64 $30.65 $30.64 $30.64 $30.37 404,097
2021-02-03 $30.64 $30.65 $30.63 $30.63 $30.36 560,131
2021-02-02 $30.64 $30.65 $30.64 $30.64 $30.37 188,455
2021-02-01 $30.65 $30.65 $30.64 $30.65 $30.38 332,071
2021-01-29 $30.66 $30.66 $30.65 $30.66 $30.38 309,207
2021-01-28 $30.64 $30.66 $30.64 $30.66 $30.38 346,633
2021-01-27 $30.64 $30.66 $30.64 $30.66 $30.38 235,856
2021-01-26 $30.65 $30.66 $30.64 $30.66 $30.38 221,107
2021-01-25 $30.63 $30.65 $30.63 $30.64 $30.36 338,497
2021-01-22 $30.64 $30.65 $30.63 $30.64 $30.36 413,742
2021-01-21 $30.64 $30.66 $30.63 $30.64 $30.36 653,521
2021-01-20 $30.65 $30.66 $30.64 $30.65 $30.37 386,218
2021-01-19 $30.63 $30.65 $30.63 $30.65 $30.37 486,834
2021-01-15 $30.63 $30.65 $30.63 $30.64 $30.36 285,845
2021-01-14 $30.64 $30.66 $30.62 $30.65 $30.37 803,603
2021-01-13 $30.63 $30.64 $30.62 $30.63 $30.35 547,965
2021-01-12 $30.61 $30.63 $30.61 $30.62 $30.34 478,795
2021-01-11 $30.62 $30.62 $30.61 $30.62 $30.34 495,957
2021-01-08 $30.62 $30.64 $30.61 $30.62 $30.34 546,762
2021-01-07 $30.60 $30.62 $30.60 $30.61 $30.33 175,097
2021-01-06 $30.61 $30.62 $30.60 $30.60 $30.32 745,954
2021-01-05 $30.60 $30.62 $30.60 $30.61 $30.33 265,644
2021-01-04 $30.60 $30.62 $30.59 $30.61 $30.33 1,077,339
2020-12-31 $30.60 $30.63 $30.59 $30.59 $30.31 917,100
2020-12-30 $30.59 $30.60 $30.59 $30.60 $30.32 228,361
2020-12-29 $30.58 $30.60 $30.58 $30.59 $30.31 252,894
2020-12-28 $30.58 $30.60 $30.58 $30.59 $30.31 304,891
2020-12-24 $30.60 $30.60 $30.59 $30.60 $30.32 134,431
2020-12-23 $30.58 $30.60 $30.58 $30.60 $30.32 441,944
2020-12-22 $30.58 $30.60 $30.58 $30.60 $30.32 718,362
2020-12-21 $30.59 $30.60 $30.58 $30.58 $30.30 423,580
2020-12-18 $30.60 $30.60 $30.59 $30.60 $30.32 383,236
2020-12-17 $30.60 $30.62 $30.60 $30.60 $30.31 723,967
2020-12-16 $30.60 $30.62 $30.60 $30.61 $30.32 321,872
2020-12-15 $30.61 $30.63 $30.60 $30.60 $30.31 949,912
2020-12-14 $30.59 $30.60 $30.59 $30.60 $30.31 224,816
2020-12-11 $30.59 $30.62 $30.59 $30.59 $30.30 416,628
2020-12-10 $30.59 $30.60 $30.59 $30.60 $30.31 551,334
2020-12-09 $30.59 $30.61 $30.59 $30.60 $30.31 705,226
2020-12-08 $30.59 $30.61 $30.59 $30.59 $30.30 496,949
2020-12-07 $30.60 $30.60 $30.59 $30.60 $30.30 221,794
2020-12-04 $30.59 $30.60 $30.59 $30.60 $30.31 348,200
2020-12-03 $30.59 $30.61 $30.59 $30.59 $30.30 430,856
2020-12-02 $30.59 $30.60 $30.59 $30.59 $30.30 311,718
2020-12-01 $30.59 $30.61 $30.59 $30.60 $30.31 267,615
2020-11-30 $30.60 $30.61 $30.60 $30.61 $30.30 270,284
2020-11-27 $30.61 $30.62 $30.60 $30.60 $30.29 135,993
2020-11-25 $30.61 $30.61 $30.59 $30.61 $30.30 309,657
2020-11-24 $30.61 $30.61 $30.60 $30.60 $30.29 438,459
2020-11-23 $30.59 $30.61 $30.59 $30.59 $30.28 275,854
2020-11-20 $30.58 $30.60 $30.58 $30.60 $30.29 463,296
2020-11-19 $30.58 $30.59 $30.58 $30.58 $30.27 327,596
2020-11-18 $30.57 $30.59 $30.57 $30.58 $30.27 700,012
2020-11-17 $30.58 $30.59 $30.57 $30.59 $30.28 725,727
2020-11-16 $30.58 $30.60 $30.58 $30.59 $30.28 590,501
2020-11-13 $30.57 $30.59 $30.57 $30.59 $30.28 521,128
2020-11-12 $30.59 $30.60 $30.56 $30.57 $30.26 1,921,464
2020-11-11 $30.59 $30.61 $30.59 $30.61 $30.30 237,882
2020-11-10 $30.59 $30.61 $30.59 $30.60 $30.29 639,233
2020-11-09 $30.58 $30.61 $30.58 $30.59 $30.28 382,059
2020-11-06 $30.59 $30.59 $30.58 $30.58 $30.27 204,642
2020-11-05 $30.56 $30.59 $30.56 $30.59 $30.28 1,447,551
2020-11-04 $30.56 $30.58 $30.56 $30.56 $30.25 903,910
2020-11-03 $30.56 $30.58 $30.56 $30.57 $30.26 589,212
2020-11-02 $30.59 $30.59 $30.54 $30.56 $30.25 8,279,354
2020-10-30 $30.58 $30.59 $30.58 $30.58 $30.26 475,637
2020-10-29 $30.57 $30.61 $30.57 $30.59 $30.27 2,237,217
2020-10-28 $30.58 $30.59 $30.57 $30.57 $30.25 542,795
2020-10-27 $30.59 $30.60 $30.59 $30.59 $30.27 564,044
2020-10-26 $30.58 $30.60 $30.58 $30.59 $30.27 224,902
2020-10-23 $30.59 $30.59 $30.58 $30.59 $30.27 925,736
2020-10-22 $30.60 $30.61 $30.59 $30.59 $30.27 420,487
2020-10-21 $30.59 $30.61 $30.59 $30.60 $30.28 1,266,518
2020-10-20 $30.59 $30.60 $30.59 $30.60 $30.28 288,946
2020-10-19 $30.59 $30.60 $30.59 $30.59 $30.27 528,518
2020-10-16 $30.60 $30.61 $30.59 $30.60 $30.28 575,852
2020-10-15 $30.60 $30.60 $30.59 $30.59 $30.27 235,918
2020-10-14 $30.58 $30.60 $30.58 $30.59 $30.27 412,585
2020-10-13 $30.57 $30.61 $30.57 $30.59 $30.27 972,279
2020-10-12 $30.57 $30.59 $30.57 $30.58 $30.26 248,954
2020-10-09 $30.57 $30.59 $30.57 $30.58 $30.26 394,160
2020-10-08 $30.57 $30.68 $30.56 $30.57 $30.25 371,489
2020-10-07 $30.56 $30.57 $30.56 $30.57 $30.25 499,509
2020-10-06 $30.58 $30.59 $30.57 $30.57 $30.25 1,116,236
2020-10-05 $30.56 $30.59 $30.56 $30.59 $30.27 624,481
2020-10-02 $30.56 $30.58 $30.56 $30.57 $30.25 194,561
2020-10-01 $30.58 $30.58 $30.56 $30.58 $30.25 258,131
2020-09-30 $30.60 $30.60 $30.58 $30.58 $30.24 380,728
2020-09-29 $30.58 $30.59 $30.57 $30.59 $30.25 323,292
2020-09-28 $30.59 $30.60 $30.57 $30.57 $30.23 889,914
2020-09-25 $30.57 $30.59 $30.56 $30.57 $30.23 312,673
2020-09-24 $30.59 $30.62 $30.57 $30.57 $30.23 930,038
2020-09-23 $30.59 $30.62 $30.59 $30.59 $30.25 609,920
2020-09-22 $30.59 $30.62 $30.58 $30.60 $30.26 735,137
2020-09-21 $30.58 $30.60 $30.58 $30.59 $30.25 364,459
2020-09-18 $30.59 $30.61 $30.58 $30.59 $30.25 689,387
2020-09-17 $30.58 $30.60 $30.58 $30.58 $30.24 662,854
2020-09-16 $30.59 $30.62 $30.58 $30.60 $30.26 295,864
2020-09-15 $30.56 $30.60 $30.56 $30.60 $30.26 296,555
2020-09-14 $30.57 $30.59 $30.57 $30.58 $30.24 690,873
2020-09-11 $30.57 $30.59 $30.57 $30.58 $30.24 729,549
2020-09-10 $30.56 $30.59 $30.56 $30.59 $30.25 514,362
2020-09-09 $30.55 $30.59 $30.55 $30.57 $30.23 1,706,102
2020-09-08 $30.56 $30.58 $30.56 $30.57 $30.23 401,089
2020-09-04 $30.57 $30.59 $30.57 $30.57 $30.23 322,356
2020-09-03 $30.57 $30.60 $30.57 $30.58 $30.24 856,979
2020-09-02 $30.56 $30.58 $30.56 $30.57 $30.23 1,088,378
2020-09-01 $30.59 $30.59 $30.56 $30.56 $30.22 876,245
2020-08-31 $30.60 $30.61 $30.59 $30.59 $30.24 461,260
2020-08-28 $30.60 $30.61 $30.58 $30.60 $30.25 360,816
2020-08-27 $30.58 $30.61 $30.58 $30.58 $30.23 440,095
2020-08-26 $30.57 $30.59 $30.57 $30.58 $30.23 297,451
2020-08-25 $30.59 $30.59 $30.57 $30.57 $30.22 468,204
2020-08-24 $30.58 $30.59 $30.57 $30.58 $30.23 286,860
2020-08-21 $30.60 $30.61 $30.58 $30.59 $30.24 197,791
2020-08-20 $30.59 $30.59 $30.57 $30.58 $30.23 277,844
2020-08-19 $30.58 $30.59 $30.56 $30.58 $30.23 209,057
2020-08-18 $30.56 $30.59 $30.55 $30.56 $30.21 323,800
2020-08-17 $30.55 $30.57 $30.54 $30.57 $30.22 786,564
2020-08-14 $30.58 $30.58 $30.55 $30.56 $30.21 321,347
2020-08-13 $30.55 $30.58 $30.55 $30.57 $30.22 347,541
2020-08-12 $30.56 $30.57 $30.55 $30.55 $30.20 331,011
2020-08-11 $30.57 $30.58 $30.55 $30.56 $30.21 247,854
2020-08-10 $30.56 $30.58 $30.55 $30.57 $30.22 340,367
2020-08-07 $30.56 $30.58 $30.54 $30.56 $30.21 1,946,861
2020-08-06 $30.57 $30.58 $30.55 $30.56 $30.21 332,162
2020-08-05 $30.56 $30.59 $30.54 $30.59 $30.24 1,210,854
2020-08-04 $30.53 $30.56 $30.52 $30.56 $30.21 271,851
2020-08-03 $30.55 $30.55 $30.52 $30.53 $30.18 397,905
2020-07-31 $30.57 $30.58 $30.55 $30.58 $30.20 376,564
2020-07-30 $30.57 $30.58 $30.55 $30.56 $30.18 370,666
2020-07-29 $30.55 $30.57 $30.54 $30.56 $30.18 227,413
2020-07-28 $30.55 $30.57 $30.52 $30.55 $30.17 519,192
2020-07-27 $30.53 $30.55 $30.53 $30.53 $30.15 343,476
2020-07-24 $30.53 $30.56 $30.53 $30.53 $30.15 1,118,130
2020-07-23 $30.55 $30.55 $30.52 $30.55 $30.17 281,064
2020-07-22 $30.51 $30.54 $30.51 $30.52 $30.14 269,505
2020-07-21 $30.51 $30.52 $30.50 $30.51 $30.13 400,522
2020-07-20 $30.52 $30.53 $30.50 $30.51 $30.13 494,448
2020-07-17 $30.51 $30.53 $30.51 $30.52 $30.14 164,115
2020-07-16 $30.49 $30.55 $30.49 $30.52 $30.14 530,437
2020-07-15 $30.49 $30.55 $30.49 $30.50 $30.12 572,032
2020-07-14 $30.50 $30.51 $30.48 $30.49 $30.11 267,268
2020-07-13 $30.48 $30.50 $30.48 $30.50 $30.12 253,167
2020-07-10 $30.48 $30.50 $30.48 $30.48 $30.10 335,011
2020-07-09 $30.47 $30.50 $30.46 $30.49 $30.11 260,469
2020-07-08 $30.49 $30.50 $30.47 $30.47 $30.09 1,013,500
2020-07-07 $30.47 $30.49 $30.45 $30.48 $30.10 274,499
2020-07-06 $30.47 $30.49 $30.44 $30.45 $30.07 670,964
2020-07-02 $30.46 $30.49 $30.46 $30.46 $30.08 506,351
2020-07-01 $30.45 $30.48 $30.45 $30.47 $30.09 1,188,465
2020-06-30 $30.49 $30.49 $30.46 $30.48 $30.08 352,021
2020-06-29 $30.48 $30.49 $30.46 $30.46 $30.06 282,344
2020-06-26 $30.46 $30.49 $30.45 $30.46 $30.06 1,022,622
2020-06-25 $30.46 $30.48 $30.46 $30.47 $30.07 292,557
2020-06-24 $30.47 $30.48 $30.45 $30.48 $30.08 393,475
2020-06-23 $30.43 $30.48 $30.43 $30.46 $30.06 989,933
2020-06-22 $30.47 $30.47 $30.42 $30.45 $30.05 269,238
2020-06-19 $30.45 $30.47 $30.41 $30.43 $30.03 710,384
2020-06-18 $30.44 $30.47 $30.42 $30.45 $30.05 851,996
2020-06-17 $30.42 $30.44 $30.41 $30.42 $30.02 385,824
2020-06-16 $30.40 $30.44 $30.40 $30.42 $30.02 326,741
2020-06-15 $30.38 $30.43 $30.34 $30.39 $29.99 253,018
2020-06-12 $30.40 $30.40 $30.36 $30.37 $29.97 508,445
2020-06-11 $30.42 $30.43 $30.38 $30.38 $29.98 374,418
2020-06-10 $30.43 $30.44 $30.41 $30.41 $30.01 780,373
2020-06-09 $30.40 $30.43 $30.39 $30.41 $30.01 412,228
2020-06-08 $30.39 $30.44 $30.38 $30.40 $30.00 481,903
2020-06-05 $30.36 $30.45 $30.36 $30.39 $29.99 555,546
2020-06-04 $30.32 $30.41 $30.31 $30.35 $29.95 774,017
2020-06-03 $30.35 $30.40 $30.31 $30.31 $29.91 1,469,187
2020-06-02 $30.30 $30.38 $30.30 $30.35 $29.95 353,211
2020-06-01 $30.30 $30.35 $30.29 $30.30 $29.90 438,351
2020-05-29 $30.33 $30.36 $30.31 $30.32 $29.88 2,051,684
2020-05-28 $30.30 $30.35 $30.30 $30.33 $29.89 541,253
2020-05-27 $30.29 $30.32 $30.28 $30.30 $29.86 422,317
2020-05-26 $30.28 $30.32 $30.28 $30.29 $29.85 380,259
2020-05-22 $30.27 $30.32 $30.26 $30.28 $29.84 339,007
2020-05-21 $30.26 $30.28 $30.25 $30.28 $29.84 401,204
2020-05-20 $30.24 $30.29 $30.23 $30.27 $29.83 275,775
2020-05-19 $30.26 $30.29 $30.23 $30.25 $29.81 306,964
2020-05-18 $30.21 $30.26 $30.21 $30.24 $29.80 267,492
2020-05-15 $30.22 $30.26 $30.22 $30.22 $29.78 283,478
2020-05-14 $30.21 $30.25 $30.20 $30.23 $29.79 352,160
2020-05-13 $30.18 $30.23 $30.17 $30.22 $29.78 420,928
2020-05-12 $30.16 $30.20 $30.16 $30.18 $29.74 240,916
2020-05-11 $30.15 $30.20 $30.12 $30.17 $29.73 470,550
2020-05-08 $30.17 $30.17 $30.12 $30.15 $29.71 482,311
2020-05-07 $30.15 $30.17 $30.13 $30.15 $29.71 478,173
2020-05-06 $30.13 $30.17 $30.13 $30.13 $29.69 566,817
2020-05-05 $30.12 $30.15 $30.10 $30.15 $29.71 715,717
2020-05-04 $30.10 $30.13 $30.08 $30.12 $29.69 638,626
2020-05-01 $30.10 $30.14 $30.07 $30.09 $29.66 585,031
2020-04-30 $30.08 $30.17 $30.08 $30.14 $29.66 568,788
2020-04-29 $30.09 $30.14 $30.08 $30.11 $29.63 897,441
2020-04-28 $30.09 $30.11 $30.05 $30.08 $29.60 359,948
2020-04-27 $30.06 $30.13 $30.06 $30.07 $29.59 1,419,992
2020-04-24 $30.03 $30.10 $30.03 $30.05 $29.57 282,991
2020-04-23 $30.01 $30.06 $30.01 $30.03 $29.55 811,926
2020-04-22 $29.98 $30.06 $29.98 $30.00 $29.52 346,416
2020-04-21 $30.00 $30.05 $29.99 $30.03 $29.55 395,803
2020-04-20 $30.00 $30.07 $29.97 $29.98 $29.50 1,230,598
2020-04-17 $29.99 $30.08 $29.99 $30.02 $29.54 1,044,874
2020-04-16 $29.98 $30.04 $29.94 $29.98 $29.50 2,808,544
2020-04-15 $29.93 $30.00 $29.93 $29.98 $29.50 965,361
2020-04-14 $29.98 $30.00 $29.92 $29.96 $29.48 1,056,162
2020-04-13 $29.91 $29.97 $29.90 $29.97 $29.49 617,696
2020-04-09 $29.71 $29.95 $29.71 $29.93 $29.45 1,125,127
2020-04-08 $29.69 $29.84 $29.69 $29.82 $29.35 1,040,082
2020-04-07 $29.69 $29.82 $29.69 $29.77 $29.30 2,305,576
2020-04-06 $29.60 $29.76 $29.60 $29.70 $29.23 1,629,234
2020-04-03 $29.50 $29.73 $29.50 $29.55 $29.08 1,272,940
2020-04-02 $29.42 $29.70 $29.41 $29.53 $29.06 1,803,938
2020-04-01 $29.30 $29.49 $29.30 $29.44 $28.97 1,336,143
2020-03-31 $29.15 $29.48 $29.15 $29.40 $28.88 1,953,956
2020-03-30 $29.19 $29.33 $29.08 $29.25 $28.73 1,042,428
2020-03-27 $28.84 $29.28 $28.82 $29.11 $28.60 1,649,938
2020-03-26 $29.10 $29.30 $28.95 $29.14 $28.63 1,222,843
2020-03-25 $28.90 $29.24 $28.83 $29.08 $28.57 1,542,917
2020-03-24 $27.84 $29.98 $27.62 $29.00 $28.49 7,307,435
2020-03-23 $26.95 $28.06 $26.95 $27.93 $27.44 1,532,363
2020-03-20 $26.64 $27.49 $26.61 $27.21 $26.73 2,026,460
2020-03-19 $25.94 $27.05 $25.93 $26.71 $26.24 2,614,206
2020-03-18 $28.32 $28.32 $26.08 $26.27 $25.81 5,113,049
2020-03-17 $28.08 $28.40 $27.89 $28.32 $27.82 2,706,540
2020-03-16 $27.86 $28.56 $27.70 $28.27 $27.77 5,126,366
2020-03-13 $28.32 $29.26 $28.25 $29.06 $28.55 6,099,429
2020-03-12 $29.50 $29.71 $27.96 $27.96 $27.47 4,388,545
2020-03-11 $30.00 $30.18 $29.91 $29.95 $29.42 2,038,227
2020-03-10 $29.91 $30.33 $29.91 $30.19 $29.66 3,761,213
2020-03-09 $30.50 $30.53 $28.27 $29.85 $29.32 2,962,240
2020-03-06 $30.68 $30.69 $30.61 $30.61 $30.07 1,003,670
2020-03-05 $30.71 $30.73 $30.68 $30.70 $30.16 1,345,019
2020-03-04 $30.72 $30.74 $30.70 $30.74 $30.20 1,132,590
2020-03-03 $30.71 $30.73 $30.70 $30.71 $30.17 1,267,547
2020-03-02 $30.69 $30.75 $30.66 $30.72 $30.18 3,635,627
2020-02-28 $30.73 $30.77 $30.71 $30.76 $30.17 8,380,111
2020-02-27 $30.80 $30.82 $30.76 $30.76 $30.17 1,177,475
2020-02-26 $30.82 $30.83 $30.81 $30.81 $30.21 569,551
2020-02-25 $30.83 $30.83 $30.82 $30.82 $30.22 647,317
2020-02-24 $30.83 $30.84 $30.82 $30.83 $30.23 904,549
2020-02-21 $30.82 $30.83 $30.82 $30.83 $30.23 448,086
2020-02-20 $30.83 $30.84 $30.82 $30.82 $30.22 521,154
2020-02-19 $30.82 $30.82 $30.80 $30.81 $30.21 802,006
2020-02-18 $30.80 $30.82 $30.80 $30.81 $30.21 1,389,621
2020-02-14 $30.81 $30.82 $30.80 $30.80 $30.20 609,630
2020-02-13 $30.82 $30.82 $30.80 $30.82 $30.22 456,982
2020-02-12 $30.80 $30.81 $30.80 $30.80 $30.20 372,910
2020-02-11 $30.79 $30.81 $30.79 $30.80 $30.20 436,385
2020-02-10 $30.80 $30.80 $30.79 $30.79 $30.19 558,394
2020-02-07 $30.80 $30.80 $30.78 $30.78 $30.19 543,037
2020-02-06 $30.79 $30.80 $30.78 $30.79 $30.19 555,753
2020-02-05 $30.79 $30.79 $30.77 $30.77 $30.18 998,019
2020-02-04 $30.77 $30.79 $30.76 $30.78 $30.19 736,935
2020-02-03 $30.76 $30.77 $30.75 $30.76 $30.17 656,753
2020-01-31 $30.82 $30.82 $30.81 $30.81 $30.16 752,258
2020-01-30 $30.82 $30.82 $30.80 $30.82 $30.17 1,778,331
2020-01-29 $30.81 $30.82 $30.80 $30.81 $30.16 626,428
2020-01-28 $30.82 $30.82 $30.80 $30.80 $30.15 558,455
2020-01-27 $30.79 $30.81 $30.79 $30.81 $30.16 584,369
2020-01-24 $30.82 $30.82 $30.79 $30.81 $30.16 1,927,300
2020-01-23 $30.82 $30.82 $30.80 $30.81 $30.16 643,720
2020-01-22 $30.79 $30.80 $30.79 $30.80 $30.15 1,657,051
2020-01-21 $30.80 $30.80 $30.78 $30.79 $30.14 1,075,039
2020-01-17 $30.80 $30.80 $30.77 $30.79 $30.14 1,020,817
2020-01-16 $30.80 $30.80 $30.77 $30.78 $30.13 966,501
2020-01-15 $30.77 $30.80 $30.77 $30.80 $30.15 1,160,811
2020-01-14 $30.76 $30.77 $30.76 $30.77 $30.12 1,025,335
2020-01-13 $30.77 $30.78 $30.76 $30.76 $30.11 2,307,622
2020-01-10 $30.75 $30.77 $30.75 $30.77 $30.12 637,343
2020-01-09 $30.76 $30.76 $30.75 $30.76 $30.11 665,533
2020-01-08 $30.76 $30.76 $30.74 $30.76 $30.11 332,615
2020-01-07 $30.73 $30.76 $30.73 $30.76 $30.11 625,841
2020-01-06 $30.73 $30.76 $30.72 $30.73 $30.08 1,239,262
2020-01-03 $30.72 $30.73 $30.71 $30.73 $30.08 450,089
2020-01-02 $30.73 $30.74 $30.72 $30.72 $30.07 885,193
2019-12-31 $30.73 $30.74 $30.72 $30.73 $30.08 944,764
2019-12-30 $30.72 $30.73 $30.72 $30.72 $30.07 786,339
2019-12-27 $30.73 $30.73 $30.71 $30.71 $30.06 755,111
2019-12-26 $30.70 $30.73 $30.70 $30.72 $30.07 974,232
2019-12-24 $30.70 $30.72 $30.70 $30.70 $30.05 198,753
2019-12-23 $30.71 $30.72 $30.69 $30.71 $30.06 1,698,627
2019-12-20 $30.72 $30.72 $30.70 $30.72 $30.07 1,170,513
2019-12-19 $30.77 $30.78 $30.76 $30.77 $30.06 1,295,801
2019-12-18 $30.74 $30.77 $30.74 $30.77 $30.06 3,414,019
2019-12-17 $30.75 $30.76 $30.74 $30.74 $30.03 1,711,378
2019-12-16 $30.75 $30.76 $30.74 $30.74 $30.03 800,718
2019-12-13 $30.75 $30.75 $30.74 $30.75 $30.04 258,038
2019-12-12 $30.73 $30.75 $30.73 $30.75 $30.04 510,326
2019-12-11 $30.74 $30.75 $30.73 $30.74 $30.03 897,528
2019-12-10 $30.72 $30.74 $30.72 $30.74 $30.03 827,690
2019-12-09 $30.72 $30.74 $30.72 $30.72 $30.01 1,067,699
2019-12-06 $30.73 $30.73 $30.71 $30.71 $30.00 750,766
2019-12-05 $30.72 $30.72 $30.71 $30.72 $30.01 517,690
2019-12-04 $30.73 $30.73 $30.70 $30.70 $29.99 1,424,966
2019-12-03 $30.73 $30.73 $30.71 $30.72 $30.01 1,282,986
2019-12-02 $30.71 $30.73 $30.71 $30.71 $30.00 961,585
2019-11-29 $30.78 $30.78 $30.76 $30.76 $29.99 148,735
2019-11-27 $30.77 $30.78 $30.76 $30.77 $30.00 331,107
2019-11-26 $30.78 $30.78 $30.76 $30.78 $30.01 566,170
2019-11-25 $30.77 $30.78 $30.76 $30.76 $29.99 719,352
2019-11-22 $30.76 $30.77 $30.74 $30.75 $29.98 836,733
2019-11-21 $30.75 $30.76 $30.74 $30.75 $29.98 359,294
2019-11-20 $30.76 $30.76 $30.74 $30.74 $29.97 1,333,511
2019-11-19 $30.76 $30.76 $30.74 $30.75 $29.98 813,800
2019-11-18 $30.76 $30.76 $30.74 $30.76 $29.99 5,582,592
2019-11-15 $30.73 $30.75 $30.73 $30.75 $29.98 1,946,754
2019-11-14 $30.74 $30.75 $30.73 $30.75 $29.98 1,180,556
2019-11-13 $30.74 $30.75 $30.73 $30.73 $29.96 460,798
2019-11-12 $30.74 $30.75 $30.72 $30.73 $29.96 1,064,461
2019-11-11 $30.72 $30.74 $30.72 $30.73 $29.96 461,344
2019-11-08 $30.73 $30.74 $30.72 $30.73 $29.96 667,669
2019-11-07 $30.73 $30.73 $30.71 $30.71 $29.94 981,966
2019-11-06 $30.71 $30.73 $30.71 $30.72 $29.95 2,890,806
2019-11-05 $30.72 $30.73 $30.70 $30.70 $29.93 1,303,281
2019-11-04 $30.70 $30.72 $30.70 $30.71 $29.94 881,073
2019-11-01 $30.72 $30.72 $30.70 $30.70 $29.93 4,964,000
2019-10-31 $30.76 $30.77 $30.75 $30.77 $29.94 1,043,233
2019-10-30 $30.77 $30.77 $30.75 $30.76 $29.93 1,126,351
2019-10-29 $30.75 $30.77 $30.75 $30.76 $29.93 842,281
2019-10-28 $30.75 $30.76 $30.75 $30.76 $29.93 740,696
2019-10-25 $30.76 $30.78 $30.74 $30.75 $29.92 450,018
2019-10-24 $30.76 $30.76 $30.74 $30.76 $29.93 913,633
2019-10-23 $30.75 $30.77 $30.74 $30.75 $29.92 379,360
2019-10-22 $30.73 $30.75 $30.72 $30.74 $29.91 986,748
2019-10-21 $30.74 $30.75 $30.73 $30.74 $29.91 470,205
2019-10-18 $30.74 $30.74 $30.72 $30.73 $29.90 429,384
2019-10-17 $30.74 $30.74 $30.72 $30.72 $29.89 506,215
2019-10-16 $30.73 $30.73 $30.71 $30.72 $29.89 641,040
2019-10-15 $30.72 $30.73 $30.71 $30.71 $29.88 498,093
2019-10-14 $30.71 $30.73 $30.71 $30.72 $29.89 285,427
2019-10-11 $30.69 $30.71 $30.69 $30.71 $29.88 501,085
2019-10-10 $30.71 $30.71 $30.69 $30.69 $29.86 396,008
2019-10-09 $30.68 $30.70 $30.68 $30.70 $29.87 775,636
2019-10-08 $30.69 $30.69 $30.67 $30.68 $29.85 2,779,267
2019-10-07 $30.71 $30.71 $30.67 $30.67 $29.84 2,499,216
2019-10-04 $30.69 $30.70 $30.68 $30.68 $29.85 1,566,529
2019-10-03 $30.70 $30.70 $30.68 $30.70 $29.87 1,146,345
2019-10-02 $30.68 $30.70 $30.68 $30.69 $29.86 454,914
2019-10-01 $30.71 $30.71 $30.67 $30.68 $29.85 743,354
2019-09-30 $30.74 $30.76 $30.74 $30.76 $29.86 808,661
2019-09-27 $30.75 $30.76 $30.75 $30.75 $29.85 366,632
2019-09-26 $30.75 $30.75 $30.73 $30.75 $29.85 942,188
2019-09-25 $30.73 $30.75 $30.72 $30.74 $29.84 1,097,813
2019-09-24 $30.73 $30.74 $30.71 $30.72 $29.83 458,485
2019-09-23 $30.71 $30.73 $30.70 $30.72 $29.83 964,883
2019-09-20 $30.72 $30.73 $30.71 $30.72 $29.83 859,720
2019-09-19 $30.73 $30.73 $30.70 $30.73 $29.83 929,746
2019-09-18 $30.72 $30.73 $30.71 $30.72 $29.83 473,515
2019-09-17 $30.72 $30.72 $30.69 $30.71 $29.82 1,819,252
2019-09-16 $30.72 $30.73 $30.71 $30.73 $29.83 497,704
2019-09-13 $30.71 $30.73 $30.70 $30.73 $29.83 2,841,073
2019-09-12 $30.70 $30.71 $30.69 $30.70 $29.81 804,980
2019-09-11 $30.68 $30.71 $30.68 $30.70 $29.81 750,863
2019-09-10 $30.68 $30.70 $30.68 $30.69 $29.80 1,650,100
2019-09-09 $30.70 $30.70 $30.68 $30.69 $29.80 551,261
2019-09-06 $30.68 $30.70 $30.67 $30.69 $29.80 2,192,440
2019-09-05 $30.68 $30.70 $30.67 $30.68 $29.79 761,420
2019-09-04 $30.65 $30.70 $30.65 $30.70 $29.81 406,695
2019-09-03 $30.65 $30.68 $30.64 $30.65 $29.76 1,715,075
2019-08-30 $30.72 $30.73 $30.72 $30.72 $29.76 406,966
2019-08-29 $30.70 $30.72 $30.69 $30.72 $29.76 1,120,284
2019-08-28 $30.71 $30.71 $30.69 $30.71 $29.75 1,482,387
2019-08-27 $30.70 $30.71 $30.69 $30.70 $29.74 3,752,351
2019-08-26 $30.71 $30.72 $30.69 $30.70 $29.74 841,524
2019-08-23 $30.71 $30.72 $30.69 $30.70 $29.74 381,391
2019-08-22 $30.72 $30.72 $30.69 $30.69 $29.73 624,730
2019-08-21 $30.69 $30.71 $30.69 $30.71 $29.75 1,170,210
2019-08-20 $30.70 $30.71 $30.69 $30.69 $29.73 426,570
2019-08-19 $30.69 $30.70 $30.67 $30.69 $29.73 925,880
2019-08-16 $30.68 $30.69 $30.67 $30.69 $29.73 523,687
2019-08-15 $30.66 $30.68 $30.66 $30.67 $29.71 3,693,926
2019-08-14 $30.67 $30.69 $30.65 $30.66 $29.70 480,418
2019-08-13 $30.68 $30.70 $30.66 $30.69 $29.73 598,643
2019-08-12 $30.68 $30.69 $30.67 $30.68 $29.72 573,501
2019-08-09 $30.66 $30.68 $30.66 $30.68 $29.72 893,230
2019-08-08 $30.66 $30.68 $30.65 $30.65 $29.69 1,339,418
2019-08-07 $30.67 $30.68 $30.65 $30.68 $29.72 701,086
2019-08-06 $30.65 $30.67 $30.65 $30.65 $29.69 569,122
2019-08-05 $30.67 $30.68 $30.64 $30.64 $29.68 670,761
2019-08-02 $30.68 $30.68 $30.66 $30.67 $29.71 653,322
2019-08-01 $30.69 $30.69 $30.67 $30.68 $29.72 695,477
2019-07-31 $30.75 $30.75 $30.72 $30.74 $29.71 1,184,211
2019-07-30 $30.75 $30.75 $30.73 $30.73 $29.70 621,355
2019-07-29 $30.75 $30.75 $30.73 $30.74 $29.71 644,006
2019-07-26 $30.74 $30.76 $30.72 $30.76 $29.72 400,985
2019-07-25 $30.74 $30.74 $30.72 $30.73 $29.70 815,388
2019-07-24 $30.72 $30.74 $30.71 $30.73 $29.70 1,290,958
2019-07-23 $30.71 $30.73 $30.71 $30.72 $29.69 785,218
2019-07-22 $30.71 $30.73 $30.71 $30.72 $29.69 1,185,803
2019-07-19 $30.72 $30.73 $30.71 $30.71 $29.68 1,083,357
2019-07-18 $30.70 $30.73 $30.70 $30.73 $29.70 3,603,437
2019-07-17 $30.72 $30.73 $30.70 $30.70 $29.67 1,250,155
2019-07-16 $30.70 $30.72 $30.70 $30.71 $29.68 2,180,057
2019-07-15 $30.71 $30.71 $30.69 $30.70 $29.67 511,924
2019-07-12 $30.68 $30.71 $30.68 $30.71 $29.68 768,918
2019-07-11 $30.68 $30.70 $30.67 $30.69 $29.66 1,837,260
2019-07-10 $30.67 $30.69 $30.67 $30.68 $29.65 477,633
2019-07-09 $30.68 $30.69 $30.67 $30.69 $29.66 415,576
2019-07-08 $30.68 $30.69 $30.67 $30.68 $29.65 285,326
2019-07-05 $30.69 $30.69 $30.66 $30.68 $29.65 421,672
2019-07-03 $30.66 $30.69 $30.66 $30.69 $29.66 738,773
2019-07-02 $30.66 $30.67 $30.65 $30.67 $29.64 512,081
2019-07-01 $30.67 $30.67 $30.65 $30.65 $29.62 1,892,996
2019-06-28 $30.71 $30.73 $30.71 $30.73 $29.63 910,112
2019-06-27 $30.72 $30.72 $30.70 $30.70 $29.60 444,258
2019-06-26 $30.72 $30.72 $30.69 $30.71 $29.61 1,399,366
2019-06-25 $30.71 $30.72 $30.70 $30.70 $29.60 2,153,781
2019-06-24 $30.71 $30.72 $30.70 $30.72 $29.62 851,001
2019-06-21 $30.71 $30.71 $30.69 $30.69 $29.59 825,381
2019-06-20 $30.69 $30.71 $30.69 $30.69 $29.59 1,009,162
2019-06-19 $30.68 $30.71 $30.68 $30.71 $29.61 1,056,672
2019-06-18 $30.69 $30.70 $30.67 $30.67 $29.57 1,329,084
2019-06-17 $30.68 $30.70 $30.67 $30.70 $29.60 1,140,750
2019-06-14 $30.66 $30.68 $30.66 $30.68 $29.58 563,757
2019-06-13 $30.66 $30.68 $30.66 $30.66 $29.56 2,086,638
2019-06-12 $30.67 $30.68 $30.66 $30.66 $29.56 446,190
2019-06-11 $30.65 $30.68 $30.65 $30.67 $29.57 585,543
2019-06-10 $30.65 $30.67 $30.65 $30.66 $29.56 1,442,381
2019-06-07 $30.64 $30.66 $30.63 $30.66 $29.56 826,626
2019-06-06 $30.64 $30.66 $30.64 $30.64 $29.54 2,297,994
2019-06-05 $30.66 $30.67 $30.62 $30.62 $29.52 1,293,018
2019-06-04 $30.65 $30.67 $30.65 $30.65 $29.55 1,193,842
2019-06-03 $30.65 $30.66 $30.63 $30.65 $29.55 2,776,416
2019-05-31 $30.72 $30.72 $30.70 $30.71 $29.53 1,436,513
2019-05-30 $30.72 $30.72 $30.71 $30.72 $29.54 758,650
2019-05-29 $30.73 $30.73 $30.70 $30.71 $29.53 506,869
2019-05-28 $30.70 $30.73 $30.70 $30.72 $29.54 4,004,374
2019-05-24 $30.70 $30.71 $30.69 $30.69 $29.51 652,880
2019-05-23 $30.70 $30.71 $30.69 $30.70 $29.52 1,360,820
2019-05-22 $30.69 $30.71 $30.69 $30.71 $29.53 464,758
2019-05-21 $30.69 $30.70 $30.68 $30.69 $29.51 314,863
2019-05-20 $30.70 $30.70 $30.69 $30.69 $29.51 507,850
2019-05-17 $30.68 $30.70 $30.68 $30.68 $29.50 339,724
2019-05-16 $30.68 $30.70 $30.68 $30.68 $29.50 314,463
2019-05-15 $30.69 $30.70 $30.68 $30.68 $29.50 789,631
2019-05-14 $30.67 $30.70 $30.66 $30.68 $29.50 1,186,012
2019-05-13 $30.69 $30.70 $30.65 $30.66 $29.48 1,007,157
2019-05-10 $30.69 $30.69 $30.68 $30.68 $29.50 404,370
2019-05-09 $30.69 $30.69 $30.67 $30.67 $29.49 850,837
2019-05-08 $30.69 $30.69 $30.68 $30.68 $29.50 1,325,144
2019-05-07 $30.69 $30.70 $30.68 $30.68 $29.50 1,081,595
2019-05-06 $30.68 $30.70 $30.67 $30.68 $29.50 3,119,599
2019-05-03 $30.67 $30.68 $30.67 $30.67 $29.49 634,402
2019-05-02 $30.66 $30.68 $30.66 $30.67 $29.49 2,825,627
2019-05-01 $30.67 $30.67 $30.65 $30.66 $29.48 1,315,115
2019-04-30 $30.73 $30.75 $30.72 $30.72 $29.47 1,552,153
2019-04-29 $30.72 $30.74 $30.72 $30.74 $29.49 787,386
2019-04-26 $30.72 $30.73 $30.72 $30.73 $29.48 782,234
2019-04-25 $30.71 $30.73 $30.71 $30.73 $29.48 1,652,582
2019-04-24 $30.71 $30.73 $30.70 $30.72 $29.47 1,639,289
2019-04-23 $30.70 $30.72 $30.69 $30.71 $29.46 847,278
2019-04-22 $30.68 $30.71 $30.68 $30.69 $29.44 2,321,646
2019-04-18 $30.68 $30.70 $30.68 $30.69 $29.44 925,956
2019-04-17 $30.69 $30.70 $30.68 $30.68 $29.43 845,071
2019-04-16 $30.68 $30.70 $30.66 $30.69 $29.44 1,386,965
2019-04-15 $30.68 $30.70 $30.68 $30.69 $29.44 1,217,953
2019-04-12 $30.69 $30.69 $30.67 $30.68 $29.43 393,905
2019-04-11 $30.66 $30.68 $30.66 $30.67 $29.42 1,276,686
2019-04-10 $30.68 $30.68 $30.66 $30.67 $29.42 924,604
2019-04-09 $30.65 $30.68 $30.65 $30.68 $29.43 2,948,702
2019-04-08 $30.64 $30.67 $30.62 $30.66 $29.41 2,038,254
2019-04-05 $30.66 $30.66 $30.63 $30.65 $29.40 1,168,090
2019-04-04 $30.66 $30.67 $30.64 $30.64 $29.39 1,119,506
2019-04-03 $30.65 $30.67 $30.63 $30.67 $29.42 5,044,037
2019-04-02 $30.65 $30.66 $30.62 $30.64 $29.39 1,646,274
2019-04-01 $30.61 $30.65 $30.60 $30.65 $29.40 4,472,449
2019-03-29 $30.68 $30.70 $30.68 $30.70 $29.37 721,748
2019-03-28 $30.69 $30.69 $30.67 $30.69 $29.36 666,664
2019-03-27 $30.67 $30.69 $30.67 $30.67 $29.35 1,073,022
2019-03-26 $30.66 $30.68 $30.65 $30.66 $29.34 1,528,538
2019-03-25 $30.67 $30.68 $30.65 $30.67 $29.35 1,936,169
2019-03-22 $30.66 $30.67 $30.65 $30.65 $29.33 3,625,207
2019-03-21 $30.66 $30.67 $30.66 $30.67 $29.35 1,915,958
2019-03-20 $30.68 $30.68 $30.66 $30.66 $29.34 1,660,266
2019-03-19 $30.65 $30.67 $30.65 $30.67 $29.35 757,416
2019-03-18 $30.64 $30.67 $30.64 $30.65 $29.33 1,100,739
2019-03-15 $30.62 $30.65 $30.62 $30.65 $29.33 690,456
2019-03-14 $30.63 $30.65 $30.63 $30.64 $29.32 718,555
2019-03-13 $30.63 $30.65 $30.63 $30.65 $29.33 705,591
2019-03-12 $30.62 $30.64 $30.62 $30.63 $29.31 580,146
2019-03-11 $30.63 $30.64 $30.62 $30.64 $29.32 598,909
2019-03-08 $30.61 $30.64 $30.60 $30.63 $29.31 3,803,029
2019-03-07 $30.61 $30.62 $30.61 $30.61 $29.29 615,976
2019-03-06 $30.62 $30.63 $30.60 $30.61 $29.29 1,186,054
2019-03-05 $30.60 $30.62 $30.60 $30.60 $29.28 724,734
2019-03-04 $30.59 $30.62 $30.59 $30.61 $29.29 1,501,593
2019-03-01 $30.59 $30.61 $30.58 $30.60 $29.28 1,639,976
2019-02-28 $30.64 $30.66 $30.64 $30.65 $29.26 1,229,793
2019-02-27 $30.65 $30.66 $30.64 $30.66 $29.27 1,090,340
2019-02-26 $30.64 $30.66 $30.63 $30.66 $29.27 1,523,993
2019-02-25 $30.64 $30.65 $30.63 $30.65 $29.26 761,761
2019-02-22 $30.62 $30.66 $30.62 $30.63 $29.24 1,268,153
2019-02-21 $30.64 $30.64 $30.61 $30.61 $29.22 1,484,234
2019-02-20 $30.61 $30.64 $30.61 $30.61 $29.22 1,218,825
2019-02-19 $30.64 $30.64 $30.61 $30.61 $29.22 1,170,367
2019-02-15 $30.61 $30.63 $30.59 $30.63 $29.24 3,218,241
2019-02-14 $30.60 $30.61 $30.60 $30.60 $29.21 670,076
2019-02-13 $30.60 $30.62 $30.60 $30.61 $29.22 858,838
2019-02-12 $30.62 $30.62 $30.59 $30.61 $29.22 1,329,818
2019-02-11 $30.58 $30.61 $30.58 $30.59 $29.20 2,082,901
2019-02-08 $30.57 $30.60 $30.57 $30.58 $29.19 1,065,518
2019-02-07 $30.57 $30.60 $30.57 $30.58 $29.19 1,905,748
2019-02-06 $30.57 $30.60 $30.57 $30.58 $29.19 847,385
2019-02-05 $30.56 $30.60 $30.56 $30.59 $29.20 2,841,438
2019-02-04 $30.58 $30.58 $30.55 $30.57 $29.18 920,643
2019-02-01 $30.53 $30.58 $30.53 $30.56 $29.17 2,506,102
2019-01-31 $30.61 $30.63 $30.58 $30.62 $29.15 1,828,999
2019-01-30 $30.61 $30.62 $30.58 $30.61 $29.14 1,698,320
2019-01-29 $30.60 $30.61 $30.58 $30.58 $29.12 605,113
2019-01-28 $30.57 $30.60 $30.57 $30.60 $29.13 713,408
2019-01-25 $30.55 $30.59 $30.55 $30.58 $29.12 1,040,133
2019-01-24 $30.55 $30.58 $30.53 $30.53 $29.07 3,166,298
2019-01-23 $30.54 $30.56 $30.54 $30.55 $29.09 1,967,426
2019-01-22 $30.57 $30.57 $30.54 $30.56 $29.10 1,089,480
2019-01-18 $30.51 $30.56 $30.51 $30.56 $29.10 2,015,674
2019-01-17 $30.49 $30.52 $30.49 $30.50 $29.04 533,250
2019-01-16 $30.45 $30.49 $30.45 $30.48 $29.02 842,003
2019-01-15 $30.45 $30.47 $30.45 $30.46 $29.00 1,180,528
2019-01-14 $30.43 $30.46 $30.43 $30.45 $28.99 825,815
2019-01-11 $30.45 $30.45 $30.43 $30.43 $28.97 985,180
2019-01-10 $30.42 $30.44 $30.42 $30.42 $28.96 2,798,793
2019-01-09 $30.41 $30.43 $30.38 $30.43 $28.97 3,132,208
2019-01-08 $30.36 $30.42 $30.36 $30.38 $28.93 1,734,511
2019-01-07 $30.35 $30.38 $30.35 $30.38 $28.93 1,126,616
2019-01-04 $30.37 $30.38 $30.36 $30.36 $28.91 950,853
2019-01-03 $30.36 $30.37 $30.32 $30.35 $28.90 1,556,982
2019-01-02 $30.33 $30.39 $30.32 $30.33 $28.88 4,681,974
2018-12-31 $30.34 $30.38 $30.33 $30.37 $28.92 1,578,839
2018-12-28 $30.34 $30.39 $30.33 $30.35 $28.90 1,932,213
2018-12-27 $30.32 $30.38 $30.31 $30.34 $28.89 5,716,982
2018-12-26 $30.37 $30.37 $30.31 $30.35 $28.90 1,554,150
2018-12-24 $30.29 $30.35 $30.28 $30.35 $28.90 1,272,292
2018-12-21 $30.31 $30.35 $30.30 $30.33 $28.88 3,670,728
2018-12-20 $30.35 $30.35 $30.29 $30.32 $28.87 1,900,842
2018-12-19 $30.36 $30.39 $30.34 $30.36 $28.91 1,262,594
2018-12-18 $30.41 $30.47 $30.41 $30.45 $28.92 3,653,673
2018-12-17 $30.45 $30.46 $30.43 $30.43 $28.90 1,101,499
2018-12-14 $30.48 $30.48 $30.42 $30.43 $28.90 1,498,114
2018-12-13 $30.49 $30.49 $30.39 $30.43 $28.90 2,316,381
2018-12-12 $30.40 $30.44 $30.40 $30.44 $28.91 1,362,408
2018-12-11 $30.37 $30.44 $30.36 $30.41 $28.88 3,112,673
2018-12-10 $30.43 $30.43 $30.35 $30.37 $28.84 5,697,675
2018-12-07 $30.42 $30.43 $30.38 $30.42 $28.89 2,156,806
2018-12-06 $30.29 $30.39 $30.21 $30.35 $28.82 5,429,270
2018-12-04 $30.48 $30.48 $30.38 $30.39 $28.86 4,951,965
2018-12-03 $30.53 $30.54 $30.46 $30.48 $28.95 1,287,047
2018-11-30 $30.60 $30.62 $30.60 $30.61 $29.01 983,820
2018-11-29 $30.63 $30.64 $30.61 $30.61 $29.01 2,041,231
2018-11-28 $30.63 $30.64 $30.62 $30.64 $29.04 1,143,379
2018-11-27 $30.64 $30.65 $30.62 $30.64 $29.04 1,672,216
2018-11-26 $30.65 $30.65 $30.64 $30.65 $29.04 1,138,775
2018-11-23 $30.64 $30.65 $30.64 $30.65 $29.04 345,867
2018-11-21 $30.64 $30.65 $30.63 $30.65 $29.04 867,679
2018-11-20 $30.67 $30.67 $30.64 $30.64 $29.04 3,169,790
2018-11-19 $30.68 $30.68 $30.66 $30.67 $29.06 1,329,303
2018-11-16 $30.68 $30.69 $30.65 $30.68 $29.07 5,889,710
2018-11-15 $30.67 $30.69 $30.64 $30.66 $29.05 2,168,187
2018-11-14 $30.69 $30.70 $30.63 $30.66 $29.05 5,413,605
2018-11-13 $30.69 $30.70 $30.68 $30.69 $29.08 1,115,230
2018-11-12 $30.69 $30.69 $30.68 $30.69 $29.08 502,187
2018-11-09 $30.67 $30.69 $30.65 $30.67 $29.06 1,134,688
2018-11-08 $30.67 $30.69 $30.67 $30.67 $29.06 1,805,360
2018-11-07 $30.66 $30.68 $30.66 $30.68 $29.07 1,331,930
2018-11-06 $30.68 $30.68 $30.65 $30.66 $29.05 4,281,251
2018-11-05 $30.66 $30.68 $30.66 $30.67 $29.06 1,277,213
2018-11-02 $30.68 $30.68 $30.65 $30.67 $29.06 2,181,370
2018-11-01 $30.67 $30.67 $30.66 $30.67 $29.06 1,365,489
2018-10-31 $30.74 $30.74 $30.71 $30.73 $29.06 1,860,867
2018-10-30 $30.75 $30.75 $30.73 $30.74 $29.06 1,204,760
2018-10-29 $30.75 $30.75 $30.73 $30.74 $29.06 901,082
2018-10-26 $30.74 $30.75 $30.71 $30.74 $29.06 2,264,911
2018-10-25 $30.74 $30.75 $30.72 $30.74 $29.06 1,808,594
2018-10-24 $30.74 $30.75 $30.73 $30.74 $29.06 890,374
2018-10-23 $30.74 $30.75 $30.73 $30.75 $29.07 1,717,423
2018-10-22 $30.74 $30.75 $30.74 $30.74 $29.06 1,658,062
2018-10-19 $30.74 $30.75 $30.72 $30.74 $29.06 2,067,878
2018-10-18 $30.74 $30.74 $30.73 $30.74 $29.06 840,900
2018-10-17 $30.75 $30.75 $30.72 $30.74 $29.06 2,626,905
2018-10-16 $30.74 $30.76 $30.73 $30.75 $29.07 2,307,954
2018-10-15 $30.74 $30.75 $30.73 $30.75 $29.07 1,585,475
2018-10-12 $30.74 $30.74 $30.73 $30.74 $29.06 1,220,458
2018-10-11 $30.75 $30.75 $30.73 $30.74 $29.06 2,205,618
2018-10-10 $30.75 $30.75 $30.73 $30.75 $29.07 4,310,147
2018-10-09 $30.74 $30.75 $30.73 $30.73 $29.06 1,175,072
2018-10-08 $30.74 $30.75 $30.71 $30.74 $29.06 1,406,476
2018-10-05 $30.74 $30.75 $30.72 $30.72 $29.05 3,585,488
2018-10-04 $30.74 $30.74 $30.72 $30.74 $29.06 1,510,459
2018-10-03 $30.72 $30.73 $30.72 $30.73 $29.06 882,141
2018-10-02 $30.72 $30.73 $30.69 $30.72 $29.05 1,225,260
2018-10-01 $30.72 $30.72 $30.71 $30.71 $29.04 814,600
2018-09-28 $30.79 $30.80 $30.76 $30.79 $29.05 1,367,525
2018-09-27 $30.78 $30.79 $30.77 $30.79 $29.05 1,063,593
2018-09-26 $30.78 $30.79 $30.77 $30.78 $29.04 4,330,684
2018-09-25 $30.78 $30.79 $30.77 $30.77 $29.03 810,672
2018-09-24 $30.76 $30.78 $30.76 $30.78 $29.04 641,009
2018-09-21 $30.77 $30.78 $30.76 $30.78 $29.04 1,312,269
2018-09-20 $30.78 $30.78 $30.76 $30.76 $29.02 733,496
2018-09-19 $30.78 $30.78 $30.75 $30.77 $29.03 657,288
2018-09-18 $30.77 $30.77 $30.75 $30.77 $29.03 812,609
2018-09-17 $30.77 $30.77 $30.75 $30.77 $29.03 735,688
2018-09-14 $30.74 $30.77 $30.74 $30.75 $29.01 658,893
2018-09-13 $30.75 $30.76 $30.74 $30.75 $29.01 1,102,992
2018-09-12 $30.76 $30.76 $30.74 $30.74 $29.00 1,080,300
2018-09-11 $30.74 $30.76 $30.73 $30.76 $29.02 1,191,905
2018-09-10 $30.74 $30.74 $30.73 $30.73 $28.99 399,512
2018-09-07 $30.74 $30.74 $30.73 $30.73 $28.99 611,577
2018-09-06 $30.74 $30.75 $30.73 $30.73 $28.99 627,781
2018-09-05 $30.74 $30.74 $30.73 $30.73 $28.99 643,544
2018-09-04 $30.74 $30.74 $30.73 $30.74 $29.00 604,500
2018-08-31 $30.79 $30.80 $30.79 $30.79 $28.98 891,864
2018-08-30 $30.81 $30.81 $30.79 $30.79 $28.98 558,180
2018-08-29 $30.79 $30.80 $30.78 $30.79 $28.98 788,332
2018-08-28 $30.79 $30.79 $30.78 $30.79 $28.98 950,556
2018-08-27 $30.78 $30.80 $30.77 $30.79 $28.98 649,207
2018-08-24 $30.77 $30.79 $30.75 $30.76 $28.96 2,522,383
2018-08-23 $30.76 $30.78 $30.76 $30.76 $28.96 623,731
2018-08-22 $30.77 $30.78 $30.76 $30.76 $28.96 981,378
2018-08-21 $30.78 $30.78 $30.75 $30.77 $28.97 1,950,535
2018-08-20 $30.77 $30.77 $30.76 $30.76 $28.96 391,005
2018-08-17 $30.77 $30.77 $30.75 $30.76 $28.96 668,136
2018-08-16 $30.76 $30.77 $30.75 $30.77 $28.97 1,454,300
2018-08-15 $30.76 $30.77 $30.75 $30.75 $28.95 3,004,229
2018-08-14 $30.76 $30.76 $30.74 $30.76 $28.96 1,475,122
2018-08-13 $30.76 $30.77 $30.75 $30.76 $28.96 797,917
2018-08-10 $30.76 $30.76 $30.74 $30.76 $28.96 849,883
2018-08-09 $30.75 $30.76 $30.73 $30.76 $28.96 1,075,791
2018-08-08 $30.74 $30.74 $30.73 $30.74 $28.94 587,233
2018-08-07 $30.74 $30.74 $30.72 $30.74 $28.94 899,707
2018-08-06 $30.73 $30.74 $30.72 $30.74 $28.94 1,342,732
2018-08-03 $30.73 $30.73 $30.71 $30.73 $28.93 890,066
2018-08-02 $30.73 $30.73 $30.72 $30.73 $28.93 853,985
2018-08-01 $30.71 $30.73 $30.70 $30.73 $28.93 1,012,379
2018-07-31 $30.79 $30.80 $30.77 $30.77 $28.90 520,732
2018-07-30 $30.79 $30.80 $30.77 $30.79 $28.92 584,826
2018-07-27 $30.78 $30.78 $30.77 $30.77 $28.90 536,232
2018-07-26 $30.77 $30.80 $30.75 $30.78 $28.91 4,020,300
2018-07-25 $30.76 $30.77 $30.75 $30.76 $28.89 683,248
2018-07-24 $30.76 $30.76 $30.75 $30.76 $28.89 728,710
2018-07-23 $30.76 $30.76 $30.74 $30.76 $28.89 541,124
2018-07-20 $30.75 $30.75 $30.73 $30.74 $28.87 563,758
2018-07-19 $30.74 $30.75 $30.73 $30.75 $28.88 772,700
2018-07-18 $30.74 $30.74 $30.72 $30.72 $28.85 616,712
2018-07-17 $30.74 $30.74 $30.71 $30.73 $28.86 1,237,763
2018-07-16 $30.73 $30.74 $30.71 $30.74 $28.87 665,100
2018-07-13 $30.73 $30.73 $30.72 $30.73 $28.86 531,545
2018-07-12 $30.72 $30.73 $30.71 $30.72 $28.85 608,862
2018-07-11 $30.72 $30.72 $30.69 $30.72 $28.85 1,241,301
2018-07-10 $30.71 $30.72 $30.67 $30.72 $28.85 1,742,704
2018-07-09 $30.69 $30.72 $30.69 $30.70 $28.84 766,535
2018-07-06 $30.70 $30.71 $30.69 $30.69 $28.83 1,734,565
2018-07-05 $30.70 $30.70 $30.67 $30.69 $28.83 1,147,179
2018-07-03 $30.69 $30.69 $30.68 $30.68 $28.82 407,352
2018-07-02 $30.69 $30.70 $30.66 $30.69 $28.83 2,844,681
2018-06-29 $30.76 $30.76 $30.74 $30.75 $28.82 782,670
2018-06-28 $30.76 $30.76 $30.74 $30.74 $28.81 978,268
2018-06-27 $30.76 $30.76 $30.74 $30.76 $28.83 603,181
2018-06-26 $30.76 $30.76 $30.74 $30.75 $28.82 1,031,468
2018-06-25 $30.75 $30.77 $30.74 $30.75 $28.82 969,886
2018-06-22 $30.76 $30.76 $30.75 $30.76 $28.83 928,519
2018-06-21 $30.75 $30.77 $30.74 $30.75 $28.82 1,268,140
2018-06-20 $30.76 $30.76 $30.74 $30.74 $28.81 1,115,762
2018-06-19 $30.75 $30.76 $30.74 $30.76 $28.83 1,176,618
2018-06-18 $30.75 $30.75 $30.74 $30.75 $28.82 2,214,166
2018-06-15 $30.74 $30.75 $30.73 $30.75 $28.82 787,760
2018-06-14 $30.74 $30.74 $30.73 $30.74 $28.81 968,948
2018-06-13 $30.73 $30.74 $30.72 $30.74 $28.81 591,974
2018-06-12 $30.74 $30.74 $30.71 $30.73 $28.80 1,196,682
2018-06-11 $30.74 $30.74 $30.73 $30.74 $28.81 541,779
2018-06-08 $30.74 $30.74 $30.72 $30.73 $28.80 481,971
2018-06-07 $30.73 $30.74 $30.72 $30.74 $28.81 486,000
2018-06-06 $30.72 $30.73 $30.72 $30.73 $28.80 521,261
2018-06-05 $30.73 $30.73 $30.71 $30.72 $28.79 1,016,283
2018-06-04 $30.74 $30.74 $30.72 $30.73 $28.80 1,077,455
2018-06-01 $30.74 $30.74 $30.72 $30.72 $28.79 3,691,711
2018-05-31 $30.79 $30.79 $30.78 $30.78 $28.79 429,148
2018-05-30 $30.80 $30.80 $30.78 $30.79 $28.80 1,235,228
2018-05-29 $30.77 $30.80 $30.77 $30.79 $28.80 579,913
2018-05-25 $30.79 $30.80 $30.75 $30.77 $28.78 551,342
2018-05-24 $30.79 $30.79 $30.77 $30.78 $28.79 778,500
2018-05-23 $30.78 $30.79 $30.76 $30.79 $28.80 543,436
2018-05-22 $30.80 $30.80 $30.78 $30.78 $28.79 563,320
2018-05-21 $30.79 $30.80 $30.75 $30.79 $28.80 2,460,043
2018-05-18 $30.79 $30.79 $30.78 $30.79 $28.80 594,388
2018-05-17 $30.78 $30.79 $30.77 $30.79 $28.80 1,092,030
2018-05-16 $30.78 $30.79 $30.77 $30.79 $28.80 820,686
2018-05-15 $30.78 $30.78 $30.76 $30.77 $28.78 1,112,217
2018-05-14 $30.77 $30.78 $30.74 $30.77 $28.78 787,381
2018-05-11 $30.76 $30.77 $30.75 $30.77 $28.78 474,530
2018-05-10 $30.77 $30.77 $30.74 $30.75 $28.76 721,951
2018-05-09 $30.77 $30.77 $30.74 $30.77 $28.78 831,520
2018-05-08 $30.76 $30.77 $30.75 $30.75 $28.76 579,106
2018-05-07 $30.76 $30.77 $30.75 $30.75 $28.76 2,141,700
2018-05-04 $30.75 $30.75 $30.73 $30.75 $28.76 1,134,969
2018-05-03 $30.75 $30.75 $30.74 $30.74 $28.75 1,934,022
2018-05-02 $30.75 $30.75 $30.73 $30.75 $28.76 2,031,529
2018-05-01 $30.74 $30.74 $30.72 $30.73 $28.74 919,733
2018-04-30 $30.77 $30.79 $30.76 $30.79 $28.75 445,668
2018-04-27 $30.77 $30.78 $30.75 $30.78 $28.74 929,135
2018-04-26 $30.75 $30.78 $30.75 $30.77 $28.73 387,805
2018-04-25 $30.75 $30.78 $30.75 $30.75 $28.71 502,671
2018-04-24 $30.77 $30.77 $30.75 $30.75 $28.71 567,239
2018-04-23 $30.76 $30.77 $30.75 $30.77 $28.73 2,616,216
2018-04-20 $30.75 $30.76 $30.74 $30.74 $28.70 744,164
2018-04-19 $30.72 $30.75 $30.72 $30.75 $28.71 658,324
2018-04-18 $30.74 $30.74 $30.72 $30.73 $28.69 586,163
2018-04-17 $30.72 $30.75 $30.72 $30.74 $28.70 964,800
2018-04-16 $30.74 $30.74 $30.71 $30.72 $28.68 462,698
2018-04-13 $30.73 $30.74 $30.72 $30.72 $28.68 586,446
2018-04-12 $30.73 $30.73 $30.70 $30.72 $28.68 688,882
2018-04-11 $30.71 $30.73 $30.71 $30.72 $28.68 613,567
2018-04-10 $30.70 $30.72 $30.70 $30.71 $28.67 512,735
2018-04-09 $30.70 $30.71 $30.68 $30.71 $28.67 848,660
2018-04-06 $30.70 $30.70 $30.68 $30.68 $28.65 732,884
2018-04-05 $30.70 $30.71 $30.68 $30.69 $28.66 710,074
2018-04-04 $30.70 $30.70 $30.66 $30.70 $28.67 1,891,688
2018-04-03 $30.70 $30.70 $30.68 $30.69 $28.66 724,113
2018-04-02 $30.71 $30.71 $30.68 $30.70 $28.67 2,216,023
2018-03-29 $30.73 $30.74 $30.70 $30.73 $28.65 640,529
2018-03-28 $30.74 $30.74 $30.72 $30.74 $28.66 828,810
2018-03-27 $30.72 $30.76 $30.71 $30.74 $28.66 2,351,642
2018-03-26 $30.74 $30.74 $30.68 $30.72 $28.64 1,903,507
2018-03-23 $30.72 $30.73 $30.71 $30.73 $28.65 404,658
2018-03-22 $30.74 $30.74 $30.71 $30.72 $28.64 698,113
2018-03-21 $30.72 $30.74 $30.71 $30.73 $28.65 1,475,350
2018-03-20 $30.74 $30.74 $30.69 $30.69 $28.61 2,001,787
2018-03-19 $30.73 $30.73 $30.72 $30.73 $28.65 355,916
2018-03-16 $30.74 $30.74 $30.72 $30.73 $28.65 424,517
2018-03-15 $30.74 $30.74 $30.72 $30.73 $28.65 531,277
2018-03-14 $30.73 $30.75 $30.73 $30.74 $28.66 852,169
2018-03-13 $30.75 $30.75 $30.73 $30.74 $28.66 775,584
2018-03-12 $30.74 $30.74 $30.73 $30.74 $28.66 926,326
2018-03-09 $30.74 $30.74 $30.73 $30.73 $28.65 736,550
2018-03-08 $30.73 $30.75 $30.72 $30.74 $28.66 1,829,200
2018-03-07 $30.73 $30.74 $30.71 $30.73 $28.65 493,715
2018-03-06 $30.73 $30.73 $30.71 $30.72 $28.64 297,606
2018-03-05 $30.75 $30.75 $30.72 $30.73 $28.65 441,960
2018-03-02 $30.72 $30.73 $30.71 $30.73 $28.65 822,010
2018-03-01 $30.74 $30.74 $30.71 $30.72 $28.64 754,034
2018-02-28 $30.76 $30.76 $30.74 $30.76 $28.64 801,824
2018-02-27 $30.74 $30.75 $30.73 $30.75 $28.63 552,170
2018-02-26 $30.74 $30.75 $30.72 $30.73 $28.61 422,591
2018-02-23 $30.74 $30.77 $30.72 $30.73 $28.61 1,134,457
2018-02-22 $30.75 $30.77 $30.73 $30.74 $28.62 865,482
2018-02-21 $30.76 $30.76 $30.73 $30.74 $28.62 1,027,579
2018-02-20 $30.74 $30.75 $30.73 $30.74 $28.62 433,573
2018-02-16 $30.75 $30.75 $30.70 $30.73 $28.61 1,487,908
2018-02-15 $30.75 $30.75 $30.72 $30.74 $28.62 715,804
2018-02-14 $30.75 $30.75 $30.73 $30.74 $28.62 796,334
2018-02-13 $30.75 $30.85 $30.73 $30.74 $28.62 1,642,743
2018-02-12 $30.75 $30.76 $30.74 $30.74 $28.62 773,373
2018-02-09 $30.72 $30.76 $30.72 $30.74 $28.62 1,942,898
2018-02-08 $30.75 $30.75 $30.71 $30.72 $28.60 579,433
2018-02-07 $30.75 $30.77 $30.72 $30.73 $28.61 813,115
2018-02-06 $30.74 $30.76 $30.71 $30.73 $28.61 645,335
2018-02-05 $30.75 $30.77 $30.73 $30.75 $28.63 554,687
2018-02-02 $30.75 $30.78 $30.74 $30.74 $28.62 902,520
2018-02-01 $30.76 $30.76 $30.74 $30.75 $28.63 762,490
2018-01-31 $30.76 $30.79 $30.76 $30.79 $28.63 3,990,275
2018-01-30 $30.79 $30.79 $30.76 $30.78 $28.62 415,769
2018-01-29 $30.77 $30.80 $30.76 $30.79 $28.63 1,109,700
2018-01-26 $30.75 $30.78 $30.75 $30.77 $28.61 680,132
2018-01-25 $30.75 $30.76 $30.75 $30.76 $28.60 564,846
2018-01-24 $30.75 $30.76 $30.74 $30.75 $28.59 322,578
2018-01-23 $30.75 $30.75 $30.72 $30.73 $28.57 493,011
2018-01-22 $30.75 $30.75 $30.72 $30.73 $28.57 427,680
2018-01-19 $30.75 $30.75 $30.72 $30.73 $28.57 652,127
2018-01-18 $30.72 $30.74 $30.71 $30.73 $28.57 619,992
2018-01-17 $30.73 $30.73 $30.71 $30.73 $28.57 390,225
2018-01-16 $30.74 $30.74 $30.70 $30.72 $28.56 212,427
2018-01-12 $30.71 $30.72 $30.69 $30.72 $28.56 593,048
2018-01-11 $30.70 $30.72 $30.68 $30.70 $28.55 790,684
2018-01-10 $30.76 $30.76 $30.69 $30.71 $28.56 315,746
2018-01-09 $30.69 $30.72 $30.69 $30.72 $28.56 835,201
2018-01-08 $30.70 $30.70 $30.68 $30.70 $28.55 209,491
2018-01-05 $30.69 $30.70 $30.67 $30.69 $28.54 302,018
2018-01-04 $30.69 $30.69 $30.67 $30.69 $28.54 216,487
2018-01-03 $30.67 $30.69 $30.66 $30.67 $28.52 638,523
2018-01-02 $30.69 $30.72 $30.63 $30.66 $28.51 863,013
2017-12-29 $30.65 $30.73 $30.65 $30.67 $28.52 726,673
2017-12-28 $30.67 $30.74 $30.65 $30.70 $28.55 519,229
2017-12-27 $30.63 $30.68 $30.63 $30.67 $28.52 427,350
2017-12-26 $30.63 $30.65 $30.62 $30.64 $28.49 497,882
2017-12-22 $30.67 $30.67 $30.62 $30.64 $28.49 312,997
2017-12-21 $30.65 $30.67 $30.65 $30.66 $28.51 169,647
2017-12-20 $30.67 $30.68 $30.64 $30.66 $28.51 650,612
2017-12-19 $30.70 $30.71 $30.65 $30.66 $28.51 261,259
2017-12-18 $30.72 $30.74 $30.72 $30.74 $28.52 816,081
2017-12-15 $30.74 $30.75 $30.72 $30.74 $28.52 386,066
2017-12-14 $30.74 $30.74 $30.71 $30.74 $28.52 321,037
2017-12-13 $30.72 $30.74 $30.71 $30.74 $28.52 331,327
2017-12-12 $30.70 $30.72 $30.70 $30.72 $28.50 209,738
2017-12-11 $30.73 $30.73 $30.70 $30.71 $28.49 229,860
2017-12-08 $30.73 $30.73 $30.70 $30.72 $28.50 117,875
2017-12-07 $30.72 $30.72 $30.72 $30.72 $28.49 259,539
2017-12-06 $30.73 $30.73 $30.70 $30.71 $28.49 171,743
2017-12-05 $30.71 $30.73 $30.70 $30.72 $28.50 227,311
2017-12-04 $30.73 $30.75 $30.72 $30.73 $28.51 174,852
2017-12-01 $30.73 $30.75 $30.70 $30.71 $28.49 383,759
2017-11-30 $30.81 $30.81 $30.74 $30.75 $28.49 423,067
2017-11-29 $30.75 $30.81 $30.75 $30.80 $28.53 4,310,028
2017-11-28 $30.75 $30.78 $30.74 $30.75 $28.49 1,629,304
2017-11-27 $30.73 $30.77 $30.73 $30.75 $28.49 216,608
2017-11-24 $30.74 $30.76 $30.74 $30.75 $28.49 81,727
2017-11-22 $30.76 $30.76 $30.73 $30.74 $28.48 117,541
2017-11-21 $30.73 $30.75 $30.73 $30.74 $28.48 405,540
2017-11-20 $30.73 $30.75 $30.72 $30.75 $28.49 286,400
2017-11-17 $30.72 $30.74 $30.72 $30.72 $28.46 206,876
2017-11-16 $30.74 $30.75 $30.72 $30.72 $28.46 181,470
2017-11-15 $30.75 $30.75 $30.72 $30.73 $28.47 165,214
2017-11-14 $30.74 $30.74 $30.71 $30.74 $28.48 584,113
2017-11-13 $30.72 $30.75 $30.72 $30.73 $28.47 1,090,627
2017-11-10 $30.74 $30.75 $30.72 $30.72 $28.46 604,439
2017-11-09 $30.73 $30.75 $30.72 $30.75 $28.49 178,597
2017-11-08 $30.73 $30.73 $30.70 $30.71 $28.45 238,628
2017-11-07 $30.74 $30.74 $30.70 $30.72 $28.46 2,466,286
2017-11-06 $30.74 $30.74 $30.72 $30.74 $28.48 218,461
2017-11-03 $30.70 $30.73 $30.70 $30.73 $28.46 406,119
2017-11-02 $30.72 $30.72 $30.70 $30.70 $28.44 187,776
2017-11-01 $30.73 $30.75 $30.70 $30.73 $28.47 500,374
2017-10-31 $30.78 $30.80 $30.76 $30.76 $28.45 296,868
2017-10-30 $30.76 $30.79 $30.75 $30.77 $28.46 294,817
2017-10-27 $30.74 $30.77 $30.74 $30.74 $28.43 190,325
2017-10-26 $30.75 $30.77 $30.75 $30.76 $28.45 108,007
2017-10-25 $30.74 $30.76 $30.73 $30.73 $28.43 108,633
2017-10-24 $30.73 $30.76 $30.73 $30.76 $28.45 123,614
2017-10-23 $30.75 $30.75 $30.72 $30.75 $28.44 223,976
2017-10-20 $30.74 $30.79 $30.73 $30.74 $28.43 212,857
2017-10-19 $30.75 $30.76 $30.73 $30.76 $28.45 283,292
2017-10-18 $30.74 $30.75 $30.73 $30.73 $28.43 144,314
2017-10-17 $30.74 $30.76 $30.73 $30.74 $28.43 168,016
2017-10-16 $30.72 $30.77 $30.72 $30.74 $28.43 174,262
2017-10-13 $30.74 $30.75 $30.71 $30.74 $28.43 171,213
2017-10-12 $30.73 $30.73 $30.70 $30.73 $28.43 154,805
2017-10-11 $30.72 $30.73 $30.70 $30.71 $28.41 107,811
2017-10-10 $30.72 $30.72 $30.70 $30.72 $28.41 113,439
2017-10-09 $30.70 $30.71 $30.70 $30.70 $28.40 100,605
2017-10-06 $30.70 $30.73 $30.69 $30.71 $28.40 125,536
2017-10-05 $30.71 $30.72 $30.69 $30.70 $28.40 95,089
2017-10-04 $30.70 $30.72 $30.68 $30.71 $28.41 658,435
2017-10-03 $30.71 $30.72 $30.68 $30.70 $28.40 190,395
2017-10-02 $30.71 $30.72 $30.69 $30.72 $28.42 394,697
2017-09-29 $30.72 $30.74 $30.72 $30.74 $28.40 187,802
2017-09-28 $30.73 $30.74 $30.72 $30.74 $28.39 104,184
2017-09-27 $30.72 $30.73 $30.71 $30.73 $28.39 165,356
2017-09-26 $30.72 $30.74 $30.69 $30.73 $28.39 471,454
2017-09-25 $30.71 $30.74 $30.70 $30.74 $28.40 802,779
2017-09-22 $30.72 $30.72 $30.69 $30.71 $28.36 96,409
2017-09-21 $30.71 $30.72 $30.69 $30.72 $28.38 144,117
2017-09-20 $30.71 $30.71 $30.69 $30.71 $28.37 98,178
2017-09-19 $30.70 $30.73 $30.69 $30.71 $28.37 187,255
2017-09-18 $30.69 $30.70 $30.68 $30.69 $28.35 144,007
2017-09-15 $30.68 $30.69 $30.67 $30.69 $28.34 142,272
2017-09-14 $30.68 $30.70 $30.67 $30.69 $28.35 183,778
2017-09-13 $30.68 $30.70 $30.68 $30.68 $28.34 108,283
2017-09-12 $30.69 $30.69 $30.67 $30.69 $28.35 152,950
2017-09-11 $30.67 $30.69 $30.67 $30.67 $28.33 178,394
2017-09-08 $30.67 $30.70 $30.67 $30.67 $28.33 693,083
2017-09-07 $30.68 $30.69 $30.66 $30.67 $28.33 144,928
2017-09-06 $30.67 $30.69 $30.67 $30.67 $28.33 178,418
2017-09-05 $30.67 $30.68 $30.67 $30.67 $28.33 127,033
2017-09-01 $30.70 $30.70 $30.67 $30.68 $28.34 117,551
2017-08-31 $30.73 $30.73 $30.70 $30.71 $28.33 947,134
2017-08-30 $30.71 $30.73 $30.71 $30.73 $28.34 123,649
2017-08-29 $30.70 $30.73 $30.70 $30.72 $28.34 127,837
2017-08-28 $30.72 $30.72 $30.70 $30.71 $28.33 121,261
2017-08-25 $30.70 $30.72 $30.69 $30.70 $28.32 99,352
2017-08-24 $30.70 $30.72 $30.70 $30.70 $28.32 373,618
2017-08-23 $30.72 $30.72 $30.70 $30.72 $28.34 123,186
2017-08-22 $30.72 $30.72 $30.70 $30.72 $28.34 110,997
2017-08-21 $30.72 $30.72 $30.70 $30.72 $28.34 149,486
2017-08-18 $30.69 $30.72 $30.69 $30.72 $28.34 222,369
2017-08-17 $30.69 $30.70 $30.68 $30.68 $28.30 189,303
2017-08-16 $30.70 $30.71 $30.68 $30.70 $28.32 423,616
2017-08-15 $30.68 $30.71 $30.68 $30.71 $28.33 216,521
2017-08-14 $30.68 $30.71 $30.68 $30.68 $28.30 123,835
2017-08-11 $30.68 $30.70 $30.67 $30.68 $28.30 168,374
2017-08-10 $30.66 $30.70 $30.66 $30.68 $28.30 146,785
2017-08-09 $30.69 $30.71 $30.66 $30.66 $28.28 925,143
2017-08-08 $30.69 $30.71 $30.69 $30.70 $28.32 137,577
2017-08-07 $30.68 $30.71 $30.68 $30.70 $28.32 226,950
2017-08-04 $30.68 $30.71 $30.68 $30.69 $28.31 156,821
2017-08-03 $30.70 $30.71 $30.67 $30.69 $28.31 517,470
2017-08-02 $30.77 $30.77 $30.70 $30.71 $28.33 246,967
2017-08-01 $30.74 $30.74 $30.70 $30.71 $28.33 255,389
2017-07-31 $30.75 $30.76 $30.73 $30.75 $28.33 164,839
2017-07-28 $30.77 $30.77 $30.73 $30.75 $28.33 513,995
2017-07-27 $30.73 $30.76 $30.73 $30.74 $28.32 405,202
2017-07-26 $30.73 $30.75 $30.72 $30.74 $28.32 235,028
2017-07-25 $30.72 $30.74 $30.72 $30.74 $28.32 153,555
2017-07-24 $30.71 $30.74 $30.70 $30.72 $28.30 432,505
2017-07-21 $30.73 $30.74 $30.71 $30.72 $28.30 155,109
2017-07-20 $30.75 $30.75 $30.71 $30.73 $28.31 147,456
2017-07-19 $30.71 $30.73 $30.68 $30.73 $28.31 229,871
2017-07-18 $30.71 $30.73 $30.70 $30.70 $28.28 186,098
2017-07-17 $30.72 $30.73 $30.70 $30.72 $28.30 223,184
2017-07-14 $30.70 $30.71 $30.69 $30.70 $28.28 96,366
2017-07-13 $30.71 $30.71 $30.68 $30.69 $28.27 304,091
2017-07-12 $30.73 $30.73 $30.70 $30.72 $28.30 149,362
2017-07-11 $30.70 $30.71 $30.68 $30.71 $28.29 209,941
2017-07-10 $30.68 $30.70 $30.68 $30.70 $28.28 65,901
2017-07-07 $30.68 $30.70 $30.67 $30.70 $28.28 194,781
2017-07-06 $30.68 $30.70 $30.68 $30.69 $28.27 182,825
2017-07-05 $30.69 $30.73 $30.68 $30.70 $28.28 140,965
2017-07-03 $30.75 $30.75 $30.68 $30.69 $28.27 108,428
2017-06-30 $30.73 $30.74 $30.72 $30.73 $28.27 156,028
2017-06-29 $30.71 $30.72 $30.71 $30.71 $28.26 143,879
2017-06-28 $30.70 $30.72 $30.70 $30.72 $28.26 111,360
2017-06-27 $30.72 $30.73 $30.70 $30.72 $28.26 196,815
2017-06-26 $30.71 $30.72 $30.71 $30.72 $28.26 141,909
2017-06-23 $30.71 $30.72 $30.69 $30.71 $28.26 138,535
2017-06-22 $30.72 $30.72 $30.69 $30.71 $28.26 307,559
2017-06-21 $30.70 $30.72 $30.70 $30.71 $28.26 164,135
2017-06-20 $30.70 $30.73 $30.69 $30.71 $28.25 131,761
2017-06-19 $30.72 $30.72 $30.70 $30.71 $28.26 148,486
2017-06-16 $30.71 $30.72 $30.70 $30.70 $28.25 94,346
2017-06-15 $30.70 $30.72 $30.70 $30.72 $28.26 197,391
2017-06-14 $30.71 $30.72 $30.69 $30.70 $28.25 139,899
2017-06-13 $30.70 $30.70 $30.69 $30.70 $28.25 136,807
2017-06-12 $30.71 $30.71 $30.68 $30.70 $28.25 183,911
2017-06-09 $30.68 $30.71 $30.68 $30.70 $28.25 193,715
2017-06-08 $30.70 $30.71 $30.68 $30.68 $28.23 426,085
2017-06-07 $30.70 $30.71 $30.68 $30.69 $28.24 134,822
2017-06-06 $30.67 $30.69 $30.67 $30.69 $28.24 183,814
2017-06-05 $30.69 $30.70 $30.67 $30.67 $28.22 205,815
2017-06-02 $30.72 $30.72 $30.69 $30.70 $28.24 197,543
2017-06-01 $30.71 $30.72 $30.70 $30.72 $28.26 206,076
2017-05-31 $30.72 $30.73 $30.72 $30.73 $28.24 73,830
2017-05-30 $30.74 $30.74 $30.70 $30.72 $28.23 183,036
2017-05-26 $30.70 $30.73 $30.70 $30.73 $28.23 151,875
2017-05-25 $30.73 $30.73 $30.70 $30.73 $28.24 278,728
2017-05-24 $30.73 $30.73 $30.71 $30.73 $28.24 184,451
2017-05-23 $30.72 $30.73 $30.70 $30.73 $28.24 220,836
2017-05-22 $30.71 $30.72 $30.70 $30.72 $28.23 147,058
2017-05-19 $30.71 $30.72 $30.69 $30.70 $28.21 152,971
2017-05-18 $30.71 $30.72 $30.70 $30.70 $28.21 160,494
2017-05-17 $30.73 $30.75 $30.71 $30.72 $28.23 547,056
2017-05-16 $30.71 $30.75 $30.70 $30.75 $28.25 421,142
2017-05-15 $30.71 $30.72 $30.71 $30.72 $28.23 148,708
2017-05-12 $30.70 $30.72 $30.70 $30.72 $28.23 198,628
2017-05-11 $30.70 $30.72 $30.70 $30.71 $28.22 221,136
2017-05-10 $30.71 $30.71 $30.69 $30.70 $28.21 220,270
2017-05-09 $30.70 $30.72 $30.69 $30.70 $28.21 203,135
2017-05-08 $30.71 $30.71 $30.70 $30.71 $28.22 199,255
2017-05-05 $30.70 $30.70 $30.67 $30.70 $28.21 149,991
2017-05-04 $30.70 $30.70 $30.67 $30.67 $28.18 85,300
2017-05-03 $30.69 $30.71 $30.68 $30.70 $28.21 117,908
2017-05-02 $30.69 $30.71 $30.68 $30.71 $28.22 199,097
2017-05-01 $30.75 $30.75 $30.68 $30.69 $28.20 142,147
2017-04-28 $30.72 $30.77 $30.72 $30.73 $28.20 199,091
2017-04-27 $30.69 $30.76 $30.69 $30.74 $28.21 204,862
2017-04-26 $30.70 $30.73 $30.69 $30.71 $28.19 244,756
2017-04-25 $30.70 $30.73 $30.68 $30.73 $28.20 695,294
2017-04-24 $30.72 $30.72 $30.66 $30.70 $28.18 189,066
2017-04-21 $30.72 $30.72 $30.70 $30.70 $28.18 130,319
2017-04-20 $30.70 $30.71 $30.69 $30.70 $28.17 171,906
2017-04-19 $30.70 $30.71 $30.70 $30.71 $28.18 196,992
2017-04-18 $30.72 $30.73 $30.70 $30.72 $28.20 334,322
2017-04-17 $30.71 $30.72 $30.68 $30.71 $28.19 256,158
2017-04-13 $30.69 $30.71 $30.69 $30.70 $28.18 225,032
2017-04-12 $30.72 $30.72 $30.70 $30.70 $28.18 354,716
2017-04-11 $30.72 $30.72 $30.70 $30.70 $28.18 221,860
2017-04-10 $30.70 $30.73 $30.70 $30.70 $28.18 310,336
2017-04-07 $30.70 $30.72 $30.69 $30.70 $28.18 194,919
2017-04-06 $30.72 $30.72 $30.69 $30.71 $28.18 258,609
2017-04-05 $30.73 $30.73 $30.69 $30.70 $28.18 405,700
2017-04-04 $30.71 $30.73 $30.68 $30.70 $28.18 387,356
2017-04-03 $30.73 $30.75 $30.67 $30.68 $28.16 590,172
2017-03-31 $30.75 $30.76 $30.72 $30.73 $28.17 460,925
2017-03-30 $30.73 $30.73 $30.70 $30.72 $28.16 510,417
2017-03-29 $30.73 $30.73 $30.70 $30.72 $28.16 1,330,418
2017-03-28 $30.71 $30.73 $30.68 $30.71 $28.15 298,354
2017-03-27 $30.73 $30.73 $30.69 $30.70 $28.14 259,435
2017-03-24 $30.72 $30.72 $30.68 $30.69 $28.13 174,483
2017-03-23 $30.71 $30.72 $30.67 $30.67 $28.12 137,139
2017-03-22 $30.68 $30.72 $30.67 $30.70 $28.14 252,808
2017-03-21 $30.67 $30.67 $30.65 $30.67 $28.12 239,745
2017-03-20 $30.65 $30.68 $30.65 $30.66 $28.11 196,934
2017-03-17 $30.71 $30.71 $30.64 $30.67 $28.12 870,616
2017-03-16 $30.70 $30.71 $30.69 $30.70 $28.15 163,324
2017-03-15 $30.69 $30.71 $30.69 $30.70 $28.14 146,736
2017-03-14 $30.71 $30.74 $30.70 $30.71 $28.15 2,161,808
2017-03-13 $30.71 $30.74 $30.69 $30.70 $28.14 204,562
2017-03-10 $30.70 $30.72 $30.68 $30.69 $28.13 283,843
2017-03-09 $30.70 $30.72 $30.69 $30.69 $28.13 301,868
2017-03-08 $30.73 $30.73 $30.69 $30.71 $28.15 555,054
2017-03-07 $30.71 $30.71 $30.68 $30.69 $28.14 313,594
2017-03-06 $30.73 $30.73 $30.68 $30.68 $28.13 503,241
2017-03-03 $30.70 $30.73 $30.67 $30.68 $28.13 461,639
2017-03-02 $30.71 $30.71 $30.65 $30.67 $28.12 289,528
2017-03-01 $30.67 $30.70 $30.65 $30.68 $28.13 335,848
2017-02-28 $30.67 $30.72 $30.66 $30.70 $28.11 372,833
2017-02-27 $30.67 $30.73 $30.66 $30.66 $28.08 143,539
2017-02-24 $30.71 $30.71 $30.67 $30.68 $28.09 154,908
2017-02-23 $30.63 $30.69 $30.61 $30.68 $28.10 282,104
2017-02-22 $30.63 $30.64 $30.60 $30.60 $28.02 439,246
2017-02-21 $30.66 $30.66 $30.59 $30.62 $28.04 798,250
2017-02-17 $30.64 $30.64 $30.60 $30.63 $28.05 196,058
2017-02-16 $30.69 $30.69 $30.57 $30.59 $28.01 1,207,326
2017-02-15 $30.68 $30.69 $30.65 $30.66 $28.08 259,843
2017-02-14 $30.67 $30.69 $30.64 $30.68 $28.10 355,807
2017-02-13 $30.69 $30.69 $30.65 $30.66 $28.08 148,909
2017-02-10 $30.67 $30.69 $30.65 $30.66 $28.08 107,717
2017-02-09 $30.70 $30.70 $30.65 $30.68 $28.10 78,825
2017-02-08 $30.75 $30.80 $30.65 $30.65 $28.07 320,116
2017-02-07 $30.68 $30.69 $30.65 $30.65 $28.07 224,913
2017-02-06 $30.66 $30.68 $30.64 $30.66 $28.08 135,726
2017-02-03 $30.68 $30.68 $30.64 $30.66 $28.08 169,510
2017-02-02 $30.68 $30.68 $30.65 $30.67 $28.09 143,949
2017-02-01 $30.74 $30.74 $30.64 $30.69 $28.10 292,230
2017-01-31 $30.79 $30.79 $30.67 $30.71 $28.09 248,311
2017-01-30 $30.71 $30.72 $30.66 $30.71 $28.09 467,766
2017-01-27 $30.73 $30.75 $30.70 $30.71 $28.09 283,024
2017-01-26 $30.70 $30.74 $30.70 $30.72 $28.10 231,893
2017-01-25 $30.70 $30.74 $30.65 $30.72 $28.10 405,669
2017-01-24 $30.67 $30.71 $30.63 $30.69 $28.07 615,549
2017-01-23 $30.63 $30.66 $30.61 $30.65 $28.04 468,893
2017-01-20 $30.62 $30.63 $30.60 $30.61 $28.00 197,434
2017-01-19 $30.62 $30.64 $30.60 $30.62 $28.01 154,429
2017-01-18 $30.62 $30.63 $30.60 $30.61 $28.00 154,197
2017-01-17 $30.62 $30.63 $30.60 $30.60 $27.99 192,371
2017-01-13 $30.63 $30.63 $30.60 $30.60 $27.99 150,685
2017-01-12 $30.62 $30.63 $30.60 $30.61 $28.00 237,310
2017-01-11 $30.60 $30.64 $30.59 $30.61 $28.00 1,137,000
2017-01-10 $30.63 $30.63 $30.59 $30.59 $27.98 106,991
2017-01-09 $30.61 $30.63 $30.58 $30.63 $28.02 128,431
2017-01-06 $30.60 $30.62 $30.58 $30.59 $27.98 112,188
2017-01-05 $30.62 $30.63 $30.58 $30.58 $27.97 174,518
2017-01-04 $30.63 $30.64 $30.58 $30.60 $27.99 245,121
2017-01-03 $30.61 $30.68 $30.57 $30.59 $27.98 1,301,582
2016-12-30 $30.65 $30.69 $30.61 $30.62 $28.01 420,452
2016-12-29 $30.66 $30.66 $30.63 $30.65 $28.04 97,806
2016-12-28 $30.71 $30.73 $30.61 $30.62 $28.01 153,183
2016-12-27 $30.68 $30.69 $30.64 $30.65 $28.01 210,551
2016-12-23 $30.63 $30.69 $30.60 $30.66 $28.02 200,977
2016-12-22 $30.68 $30.70 $30.58 $30.58 $27.94 102,385
2016-12-21 $30.67 $30.69 $30.66 $30.68 $28.03 93,868
2016-12-20 $30.73 $30.73 $30.66 $30.66 $28.02 410,913
2016-12-19 $30.65 $30.69 $30.57 $30.57 $27.93 130,063
2016-12-16 $30.62 $30.66 $30.61 $30.63 $27.99 126,629
2016-12-15 $30.63 $30.63 $30.58 $30.58 $27.94 285,435
2016-12-14 $30.63 $30.64 $30.56 $30.59 $27.95 564,006
2016-12-13 $30.64 $30.65 $30.60 $30.60 $27.96 124,502
2016-12-12 $30.62 $30.64 $30.61 $30.63 $27.99 123,993
2016-12-09 $30.63 $30.64 $30.61 $30.61 $27.97 67,238
2016-12-08 $30.65 $30.65 $30.62 $30.64 $27.99 99,216
2016-12-07 $30.63 $30.66 $30.56 $30.56 $27.92 104,719
2016-12-06 $30.63 $30.66 $30.62 $30.63 $27.99 78,007
2016-12-05 $30.67 $30.67 $30.62 $30.62 $27.98 89,967
2016-12-02 $30.68 $30.69 $30.63 $30.63 $27.99 105,358
2016-12-01 $30.69 $30.73 $30.64 $30.68 $28.03 333,251
2016-11-30 $30.61 $30.70 $30.61 $30.66 $27.99 83,675
2016-11-29 $30.65 $30.69 $30.61 $30.61 $27.94 120,357
2016-11-28 $30.67 $30.68 $30.60 $30.60 $27.93 74,864
2016-11-25 $30.68 $30.68 $30.61 $30.61 $27.94 83,356
2016-11-23 $30.67 $30.68 $30.64 $30.65 $27.98 69,939
2016-11-22 $30.63 $30.69 $30.59 $30.59 $27.92 385,436
2016-11-21 $30.68 $30.69 $30.66 $30.66 $27.99 49,260
2016-11-18 $30.64 $30.69 $30.62 $30.65 $27.98 45,890
2016-11-17 $30.69 $30.69 $30.59 $30.59 $27.92 70,887
2016-11-16 $30.66 $30.69 $30.63 $30.63 $27.96 47,510
2016-11-15 $30.69 $30.75 $30.64 $30.70 $28.02 219,082
2016-11-14 $30.62 $30.73 $30.62 $30.62 $27.95 62,215
2016-11-11 $30.61 $30.66 $30.60 $30.63 $27.96 61,852
2016-11-10 $30.62 $30.67 $30.58 $30.64 $27.97 205,814
2016-11-09 $30.61 $30.64 $30.55 $30.55 $27.89 46,505
2016-11-08 $30.57 $30.61 $30.55 $30.55 $27.89 44,023
2016-11-07 $30.60 $30.63 $30.53 $30.55 $27.89 104,322
2016-11-04 $30.60 $30.65 $30.60 $30.60 $27.93 88,761
2016-11-03 $30.61 $30.65 $30.59 $30.65 $27.98 151,602
2016-11-02 $30.67 $30.68 $30.55 $30.55 $27.89 57,498
2016-11-01 $30.62 $30.70 $30.59 $30.64 $27.97 162,025
2016-10-31 $30.62 $30.65 $30.60 $30.60 $27.90 40,271
2016-10-28 $30.60 $30.64 $30.60 $30.64 $27.94 18,378
2016-10-27 $30.60 $30.66 $30.59 $30.59 $27.89 32,027
2016-10-26 $30.61 $30.64 $30.61 $30.62 $27.92 29,514
2016-10-25 $30.60 $30.64 $30.58 $30.58 $27.89 85,756
2016-10-24 $30.63 $30.63 $30.58 $30.63 $27.93 35,210
2016-10-21 $30.61 $30.63 $30.57 $30.59 $27.89 38,030
2016-10-20 $30.63 $30.66 $30.57 $30.57 $27.88 46,246
2016-10-19 $30.67 $30.67 $30.62 $30.66 $27.96 48,052
2016-10-18 $30.65 $30.67 $30.62 $30.65 $27.95 62,549
2016-10-17 $30.65 $30.65 $30.60 $30.65 $27.95 21,799
2016-10-14 $30.62 $30.65 $30.59 $30.59 $27.89 43,148
2016-10-13 $30.65 $30.65 $30.60 $30.62 $27.92 39,896
2016-10-12 $30.63 $30.65 $30.61 $30.65 $27.95 44,679
2016-10-11 $30.66 $30.67 $30.59 $30.63 $27.93 123,821
2016-10-10 $30.64 $31.03 $30.57 $30.57 $27.88 41,906
2016-10-07 $30.56 $30.63 $30.56 $30.63 $27.93 34,430
2016-10-06 $30.63 $30.64 $30.56 $30.56 $27.87 28,999
2016-10-05 $30.64 $30.64 $30.59 $30.59 $27.89 31,975
2016-10-04 $30.62 $30.66 $30.60 $30.61 $27.91 144,816
2016-10-03 $30.66 $30.67 $30.61 $30.61 $27.91 37,356
2016-09-30 $30.67 $30.69 $30.65 $30.66 $27.93 35,064
2016-09-29 $30.65 $30.67 $30.65 $30.67 $27.94 238,200
2016-09-28 $30.64 $30.68 $30.64 $30.66 $27.93 50,080
2016-09-27 $30.67 $30.67 $30.65 $30.66 $27.93 37,993
2016-09-26 $30.66 $30.68 $30.64 $30.65 $27.92 323,888
2016-09-23 $30.66 $30.69 $30.66 $30.66 $27.93 24,048
2016-09-22 $30.66 $30.69 $30.66 $30.66 $27.93 52,189
2016-09-21 $30.63 $30.69 $30.63 $30.66 $27.93 125,713
2016-09-20 $30.66 $30.71 $30.66 $30.67 $27.94 78,119
2016-09-19 $30.63 $30.68 $30.63 $30.67 $27.94 894,793
2016-09-16 $30.63 $30.67 $30.63 $30.64 $27.91 25,699
2016-09-15 $30.60 $30.65 $30.60 $30.64 $27.91 183,660
2016-09-14 $30.60 $30.62 $30.60 $30.61 $27.89 225,545
2016-09-13 $30.59 $30.61 $30.57 $30.60 $27.88 28,809
2016-09-12 $30.56 $30.60 $30.56 $30.59 $27.87 19,380
2016-09-09 $30.55 $30.59 $30.54 $30.59 $27.87 46,592
2016-09-08 $30.56 $30.60 $30.52 $30.57 $27.85 45,341
2016-09-07 $30.55 $30.55 $30.52 $30.55 $27.83 36,926
2016-09-06 $30.52 $30.55 $30.51 $30.55 $27.83 13,223
2016-09-02 $30.52 $30.54 $30.52 $30.53 $27.81 15,886
2016-09-01 $30.53 $30.55 $30.51 $30.55 $27.83 28,781
2016-08-31 $30.54 $30.55 $30.52 $30.55 $27.81 18,118
2016-08-30 $30.53 $30.55 $30.52 $30.55 $27.81 26,781
2016-08-29 $30.53 $30.55 $30.52 $30.52 $27.78 26,025
2016-08-26 $30.52 $30.56 $30.52 $30.52 $27.78 17,615
2016-08-25 $30.55 $30.56 $30.48 $30.54 $27.80 84,289
2016-08-24 $30.54 $30.58 $30.53 $30.54 $27.80 63,775
2016-08-23 $30.56 $30.57 $30.55 $30.55 $27.81 33,808
2016-08-22 $30.54 $30.57 $30.53 $30.55 $27.81 22,771
2016-08-19 $30.57 $30.58 $30.51 $30.54 $27.80 92,538
2016-08-18 $30.57 $30.58 $30.53 $30.56 $27.82 15,492
2016-08-17 $30.56 $30.58 $30.54 $30.55 $27.81 80,348
2016-08-16 $30.59 $30.61 $30.55 $30.56 $27.82 376,191
2016-08-15 $30.58 $30.62 $30.57 $30.61 $27.86 19,020
2016-08-12 $30.62 $30.62 $30.56 $30.57 $27.82 50,666
2016-08-11 $30.57 $30.62 $30.56 $30.60 $27.85 28,387
2016-08-10 $30.64 $30.64 $30.56 $30.59 $27.84 30,215
2016-08-09 $30.57 $30.63 $30.57 $30.58 $27.83 62,455
2016-08-08 $30.61 $30.64 $30.56 $30.59 $27.84 352,973
2016-08-05 $30.57 $30.63 $30.55 $30.57 $27.83 108,854
2016-08-04 $30.58 $30.63 $30.55 $30.62 $27.87 813,698
2016-08-03 $30.57 $30.58 $30.55 $30.55 $27.81 17,249
2016-08-02 $30.58 $30.60 $30.53 $30.56 $27.82 800,693
2016-08-01 $30.61 $30.63 $30.54 $30.57 $27.82 58,764
2016-07-29 $30.59 $30.60 $30.56 $30.59 $27.82 18,751
2016-07-28 $30.56 $30.59 $30.56 $30.56 $27.79 10,470
2016-07-27 $30.57 $30.59 $30.56 $30.58 $27.81 37,646
2016-07-26 $30.54 $30.59 $30.54 $30.59 $27.82 17,933
2016-07-25 $30.53 $30.62 $30.53 $30.57 $27.80 67,034
2016-07-22 $30.53 $30.59 $30.53 $30.56 $27.79 72,954
2016-07-21 $30.56 $30.58 $30.52 $30.55 $27.78 34,823
2016-07-20 $30.54 $30.58 $30.52 $30.55 $27.78 38,173
2016-07-19 $30.52 $30.57 $30.51 $30.53 $27.76 16,498
2016-07-18 $30.55 $30.56 $30.52 $30.56 $27.79 11,639
2016-07-15 $30.55 $30.56 $30.51 $30.55 $27.78 34,253
2016-07-14 $30.54 $30.58 $30.50 $30.55 $27.78 43,453
2016-07-13 $30.57 $30.57 $30.49 $30.54 $27.77 57,830
2016-07-12 $30.54 $30.57 $30.49 $30.51 $27.75 30,578
2016-07-11 $30.48 $30.54 $30.46 $30.52 $27.75 28,225
2016-07-08 $30.50 $30.65 $30.48 $30.52 $27.75 16,192
2016-07-07 $30.49 $30.51 $30.46 $30.51 $27.75 16,524
2016-07-06 $30.46 $30.49 $30.43 $30.46 $27.70 20,926
2016-07-05 $30.50 $30.54 $30.42 $30.45 $27.69 59,670
2016-07-01 $30.46 $30.51 $30.45 $30.46 $27.70 45,165
2016-06-30 $30.55 $30.57 $30.46 $30.46 $27.68 28,154
2016-06-29 $30.51 $30.56 $30.50 $30.54 $27.75 25,610
2016-06-28 $30.52 $30.56 $30.51 $30.55 $27.76 13,369
2016-06-27 $30.50 $30.57 $30.50 $30.54 $27.75 21,514
2016-06-24 $30.49 $30.63 $30.49 $30.51 $27.72 19,965
2016-06-23 $30.53 $30.55 $30.50 $30.51 $27.72 16,186
2016-06-22 $30.49 $30.54 $30.47 $30.50 $27.71 10,538
2016-06-21 $30.49 $30.55 $30.49 $30.53 $27.74 21,090
2016-06-20 $30.49 $30.54 $30.49 $30.52 $27.73 21,359
2016-06-17 $30.52 $30.53 $30.49 $30.51 $27.72 17,572
2016-06-16 $30.49 $30.54 $30.49 $30.52 $27.73 60,620
2016-06-15 $30.46 $30.54 $30.46 $30.52 $27.73 22,821
2016-06-14 $30.61 $30.61 $30.45 $30.51 $27.72 62,021
2016-06-13 $30.56 $30.59 $30.49 $30.54 $27.75 14,356
2016-06-10 $30.48 $30.53 $30.48 $30.52 $27.73 16,863
2016-06-09 $30.51 $30.54 $30.47 $30.50 $27.71 20,210
2016-06-08 $30.46 $30.51 $30.46 $30.51 $27.72 28,149
2016-06-07 $30.51 $30.51 $30.47 $30.47 $27.69 17,669
2016-06-06 $30.53 $30.53 $30.47 $30.48 $27.69 19,849
2016-06-03 $30.50 $30.50 $30.46 $30.49 $27.70 22,666
2016-06-02 $30.43 $30.49 $30.43 $30.48 $27.69 7,952
2016-06-01 $30.46 $30.50 $30.44 $30.49 $27.70 17,518
2016-05-31 $30.49 $30.56 $30.47 $30.52 $27.71 19,800
2016-05-27 $30.61 $30.73 $30.43 $30.47 $27.66 215,138
2016-05-26 $30.67 $30.96 $30.62 $30.64 $27.82 58,653
2016-05-25 $30.55 $30.67 $30.50 $30.66 $27.83 33,777
2016-05-24 $30.68 $30.68 $30.60 $30.60 $27.78 30,466
2016-05-23 $30.57 $30.66 $30.57 $30.58 $27.76 37,173
2016-05-20 $30.57 $30.68 $30.53 $30.62 $27.80 38,708
2016-05-19 $30.59 $30.69 $30.54 $30.64 $27.82 32,389
2016-05-18 $30.57 $30.66 $30.57 $30.59 $27.77 21,800
2016-05-17 $30.53 $30.68 $30.53 $30.57 $27.75 38,199
2016-05-16 $30.62 $30.65 $30.53 $30.54 $27.73 20,130
2016-05-13 $30.57 $30.67 $30.51 $30.59 $27.77 43,533
2016-05-12 $30.49 $30.67 $30.49 $30.57 $27.75 65,026
2016-05-11 $30.47 $30.60 $30.47 $30.50 $27.69 20,784
2016-05-10 $30.49 $30.65 $30.45 $30.54 $27.73 102,601
2016-05-09 $30.52 $30.56 $30.41 $30.50 $27.69 59,266
2016-05-06 $30.57 $30.57 $30.49 $30.52 $27.71 19,100
2016-05-05 $30.55 $30.58 $30.48 $30.55 $27.73 30,725
2016-05-04 $30.57 $30.58 $30.53 $30.55 $27.73 327,148
2016-05-03 $30.50 $30.53 $30.49 $30.51 $27.70 12,319
2016-05-02 $30.49 $30.56 $30.47 $30.51 $27.70 26,631
2016-04-29 $30.47 $30.53 $30.47 $30.53 $27.69 33,646
2016-04-28 $30.50 $30.52 $30.47 $30.48 $27.65 29,928
2016-04-27 $30.47 $30.49 $30.42 $30.49 $27.66 52,155
2016-04-26 $30.48 $30.48 $30.44 $30.45 $27.62 32,903
2016-04-25 $30.49 $30.49 $30.44 $30.48 $27.65 27,278
2016-04-22 $30.47 $30.47 $30.43 $30.45 $27.62 14,450
2016-04-21 $30.40 $30.47 $30.40 $30.44 $27.61 105,950
2016-04-20 $30.42 $30.47 $30.39 $30.39 $27.57 37,015
2016-04-19 $30.45 $30.46 $30.42 $30.46 $27.63 45,747
2016-04-18 $30.45 $30.47 $30.39 $30.44 $27.61 40,297
2016-04-15 $30.40 $30.44 $30.39 $30.44 $27.61 12,680
2016-04-14 $30.40 $30.43 $30.31 $30.38 $27.56 43,609
2016-04-13 $30.39 $30.45 $30.38 $30.40 $27.58 53,620
2016-04-12 $30.45 $30.45 $30.39 $30.41 $27.59 31,999
2016-04-11 $30.44 $30.49 $30.40 $30.44 $27.61 17,510
2016-04-08 $30.38 $30.45 $30.38 $30.41 $27.59 13,733
2016-04-07 $30.52 $30.52 $30.42 $30.42 $27.59 26,430
2016-04-06 $30.43 $30.63 $30.43 $30.44 $27.61 20,651
2016-04-05 $30.40 $30.51 $30.40 $30.49 $27.66 40,661
2016-04-04 $30.42 $30.46 $30.37 $30.46 $27.63 4,899,599
2016-04-01 $30.38 $30.46 $30.36 $30.37 $27.55 12,493
2016-03-31 $30.39 $30.44 $30.39 $30.39 $27.54 22,553
2016-03-30 $30.44 $30.44 $30.38 $30.44 $27.59 12,995
2016-03-29 $30.46 $30.46 $30.37 $30.44 $27.59 14,648
2016-03-28 $30.35 $30.44 $30.35 $30.43 $27.58 15,931
2016-03-24 $30.35 $30.42 $30.35 $30.42 $27.57 25,096
2016-03-23 $30.37 $30.38 $30.33 $30.33 $27.49 25,046
2016-03-22 $30.38 $30.38 $30.34 $30.35 $27.51 8,999
2016-03-21 $30.37 $30.38 $30.33 $30.36 $27.51 15,655
2016-03-18 $30.36 $30.38 $30.32 $30.33 $27.49 40,174
2016-03-17 $30.39 $30.39 $30.33 $30.34 $27.50 11,882
2016-03-16 $30.32 $30.37 $30.31 $30.32 $27.48 18,535
2016-03-15 $30.34 $30.37 $30.31 $30.31 $27.47 37,458
2016-03-14 $30.37 $30.37 $30.31 $30.31 $27.47 12,240
2016-03-11 $30.35 $30.40 $30.32 $30.32 $27.48 8,881
2016-03-10 $30.31 $30.35 $30.31 $30.35 $27.51 10,744
2016-03-09 $30.31 $30.36 $30.31 $30.31 $27.47 37,776
2016-03-08 $30.32 $30.36 $30.31 $30.32 $27.48 15,341
2016-03-07 $30.32 $30.39 $30.32 $30.39 $27.54 35,807
2016-03-04 $30.35 $30.36 $30.31 $30.31 $27.47 31,975
2016-03-03 $30.31 $30.35 $30.31 $30.31 $27.47 16,067
2016-03-02 $30.34 $30.35 $30.31 $30.31 $27.47 15,954
2016-03-01 $30.31 $30.37 $30.29 $30.31 $27.47 20,383
2016-02-29 $30.35 $30.36 $30.33 $30.36 $27.50 7,199
2016-02-26 $30.34 $30.36 $30.31 $30.32 $27.46 23,921
2016-02-25 $30.33 $30.39 $30.32 $30.32 $27.46 25,757
2016-02-24 $30.34 $30.39 $30.33 $30.33 $27.47 21,510
2016-02-23 $30.38 $30.38 $30.34 $30.34 $27.48 21,082
2016-02-22 $30.30 $30.39 $30.30 $30.36 $27.50 26,180
2016-02-19 $30.37 $30.38 $30.25 $30.35 $27.49 17,756
2016-02-18 $30.30 $30.37 $30.23 $30.25 $27.40 8,700
2016-02-17 $30.23 $30.32 $30.21 $30.27 $27.42 10,513
2016-02-16 $30.15 $30.27 $30.15 $30.24 $27.38 15,830
2016-02-12 $30.29 $30.38 $30.20 $30.21 $27.36 31,400
2016-02-11 $30.25 $30.36 $30.25 $30.36 $27.50 30,247
2016-02-10 $30.31 $30.37 $30.31 $30.36 $27.50 19,129
2016-02-09 $30.36 $30.41 $30.33 $30.33 $27.47 111,663
2016-02-08 $30.37 $30.40 $30.33 $30.34 $27.48 9,806
2016-02-05 $30.44 $30.44 $30.37 $30.40 $27.53 16,189
2016-02-04 $30.42 $30.44 $30.38 $30.39 $27.53 7,199
2016-02-03 $30.40 $30.45 $30.36 $30.41 $27.54 53,432
2016-02-02 $30.37 $30.40 $30.35 $30.40 $27.53 22,424
2016-02-01 $30.34 $30.40 $30.34 $30.37 $27.51 16,124
2016-01-29 $30.36 $30.43 $30.36 $30.43 $27.54 12,556
2016-01-28 $30.34 $30.46 $30.34 $30.37 $27.49 28,997
2016-01-27 $30.40 $30.45 $30.33 $30.38 $27.50 31,129
2016-01-26 $30.47 $30.48 $30.36 $30.41 $27.52 32,233
2016-01-25 $30.40 $30.50 $30.40 $30.46 $27.57 31,018
2016-01-22 $30.53 $30.53 $30.44 $30.48 $27.59 25,021
2016-01-21 $30.37 $30.53 $30.37 $30.44 $27.55 72,763
2016-01-20 $30.47 $30.57 $30.46 $30.47 $27.58 30,455
2016-01-19 $30.54 $30.54 $30.43 $30.51 $27.61 16,122
2016-01-15 $30.58 $30.58 $30.45 $30.45 $27.56 25,882
2016-01-14 $30.52 $30.53 $30.46 $30.51 $27.61 170,193
2016-01-13 $30.61 $30.61 $30.42 $30.51 $27.61 87,678
2016-01-12 $30.46 $30.48 $30.42 $30.45 $27.56 32,716
2016-01-11 $30.39 $30.48 $30.39 $30.44 $27.55 16,173
2016-01-08 $30.44 $30.49 $30.44 $30.46 $27.57 15,412
2016-01-07 $30.47 $30.48 $30.42 $30.46 $27.57 85,285
2016-01-06 $30.45 $30.49 $30.41 $30.47 $27.58 67,617
2016-01-05 $30.43 $30.45 $30.40 $30.45 $27.56 50,605
2016-01-04 $30.40 $30.43 $30.40 $30.42 $27.53 38,322
2015-12-31 $30.42 $30.44 $30.41 $30.42 $27.54 26,681
2015-12-30 $30.37 $30.43 $30.35 $30.42 $27.53 56,680
2015-12-29 $30.37 $30.41 $30.33 $30.36 $27.48 72,799
2015-12-28 $30.37 $30.40 $30.32 $30.33 $27.43 29,297
2015-12-24 $30.34 $30.41 $30.34 $30.39 $27.49 8,129
2015-12-23 $30.31 $30.40 $30.31 $30.37 $27.47 29,865
2015-12-22 $30.35 $30.36 $30.32 $30.32 $27.43 51,923
2015-12-21 $30.33 $30.39 $30.33 $30.34 $27.44 14,828
2015-12-18 $30.42 $30.45 $30.32 $30.35 $27.45 150,559
2015-12-17 $30.45 $30.45 $30.40 $30.43 $27.52 46,505
2015-12-16 $30.43 $30.45 $30.40 $30.41 $27.51 21,397
2015-12-15 $30.41 $30.45 $30.40 $30.41 $27.51 30,643
2015-12-14 $30.45 $30.45 $30.42 $30.44 $27.53 21,864
2015-12-11 $30.42 $30.45 $30.42 $30.45 $27.54 24,814
2015-12-10 $30.41 $30.46 $30.41 $30.43 $27.52 42,075
2015-12-09 $30.41 $30.46 $30.41 $30.44 $27.53 10,000
2015-12-08 $30.41 $30.47 $30.41 $30.46 $27.55 18,428
2015-12-07 $30.46 $30.47 $30.41 $30.44 $27.53 38,892
2015-12-04 $30.44 $30.46 $30.40 $30.46 $27.55 22,687
2015-12-03 $30.39 $30.46 $30.38 $30.45 $27.54 36,519
2015-12-02 $30.41 $30.46 $30.40 $30.45 $27.54 36,207
2015-12-01 $30.47 $30.48 $30.41 $30.45 $27.54 29,870
2015-11-30 $30.44 $30.49 $30.42 $30.48 $27.55 19,051
2015-11-27 $30.49 $30.49 $30.40 $30.46 $27.54 9,718
2015-11-25 $30.43 $30.47 $30.43 $30.43 $27.51 17,326
2015-11-24 $30.38 $30.47 $30.38 $30.47 $27.55 47,188
2015-11-23 $30.45 $30.46 $30.43 $30.43 $27.51 124,607
2015-11-20 $30.45 $30.45 $30.44 $30.44 $27.52 43,528
2015-11-19 $30.44 $30.45 $30.42 $30.45 $27.53 27,577
2015-11-18 $30.43 $30.44 $30.41 $30.44 $27.52 23,373
2015-11-17 $30.39 $30.44 $30.33 $30.43 $27.51 15,159
2015-11-16 $30.39 $30.45 $30.39 $30.43 $27.51 27,137
2015-11-13 $30.47 $30.47 $30.40 $30.45 $27.53 7,581
2015-11-12 $30.40 $30.44 $30.39 $30.43 $27.51 19,656
2015-11-11 $30.38 $30.44 $30.38 $30.39 $27.47 72,336
2015-11-10 $30.35 $30.40 $30.35 $30.40 $27.48 31,818
2015-11-09 $30.43 $30.43 $30.37 $30.41 $27.49 22,342
2015-11-06 $30.43 $30.44 $30.36 $30.42 $27.50 26,114
2015-11-05 $30.38 $30.43 $30.38 $30.43 $27.51 31,462
2015-11-04 $30.37 $30.44 $30.37 $30.43 $27.51 29,583
2015-11-03 $30.37 $30.40 $30.35 $30.35 $27.44 16,006
2015-11-02 $30.36 $30.40 $30.36 $30.38 $27.46 9,176
2015-10-30 $30.39 $30.41 $30.35 $30.39 $27.46 22,427
2015-10-29 $30.39 $30.47 $30.39 $30.39 $27.46 72,112
2015-10-28 $30.41 $30.44 $30.39 $30.43 $27.49 37,313
2015-10-27 $30.40 $30.44 $30.38 $30.43 $27.50 6,525
2015-10-26 $30.39 $30.44 $30.37 $30.44 $27.50 20,173
2015-10-23 $30.35 $30.47 $30.35 $30.43 $27.49 72,878
2015-10-22 $30.35 $30.45 $30.35 $30.39 $27.46 39,904
2015-10-21 $30.41 $30.45 $30.40 $30.45 $27.51 10,081
2015-10-20 $30.39 $30.45 $30.38 $30.38 $27.45 30,511
2015-10-19 $30.43 $30.45 $30.39 $30.40 $27.46 27,872
2015-10-16 $30.44 $30.45 $30.39 $30.44 $27.50 20,500
2015-10-15 $30.45 $30.45 $30.40 $30.43 $27.49 25,685
2015-10-14 $30.44 $30.45 $30.39 $30.41 $27.47 15,756
2015-10-13 $30.44 $30.51 $30.43 $30.47 $27.53 31,275
2015-10-12 $30.39 $30.45 $30.39 $30.44 $27.50 8,294
2015-10-09 $30.37 $30.45 $30.37 $30.44 $27.50 45,850
2015-10-08 $30.39 $30.46 $30.35 $30.37 $27.44 15,222
2015-10-07 $30.47 $30.47 $30.37 $30.45 $27.51 19,458
2015-10-06 $30.38 $30.56 $30.38 $30.42 $27.49 21,321
2015-10-05 $30.39 $30.47 $30.37 $30.38 $27.45 38,615
2015-10-02 $30.47 $30.48 $30.40 $30.45 $27.52 35,935
2015-10-01 $30.37 $30.49 $30.36 $30.46 $27.52 44,079
2015-09-30 $30.40 $30.44 $30.36 $30.41 $27.46 44,328
2015-09-29 $30.46 $30.46 $30.35 $30.37 $27.43 27,200
2015-09-28 $30.41 $30.46 $30.39 $30.40 $27.45 13,955
2015-09-25 $30.47 $30.49 $30.43 $30.46 $27.51 16,801
2015-09-24 $30.38 $30.47 $30.38 $30.47 $27.52 38,685
2015-09-23 $30.37 $30.51 $30.37 $30.48 $27.52 43,403
2015-09-22 $30.39 $30.44 $30.38 $30.40 $27.45 37,047
2015-09-21 $30.41 $30.48 $30.39 $30.40 $27.45 28,597
2015-09-18 $30.45 $30.52 $30.43 $30.50 $27.54 15,923
2015-09-17 $30.48 $30.49 $30.43 $30.48 $27.52 8,232
2015-09-16 $30.36 $30.49 $30.36 $30.49 $27.53 166,890
2015-09-15 $30.37 $30.41 $30.36 $30.39 $27.44 23,238
2015-09-14 $30.37 $30.43 $30.36 $30.39 $27.44 8,505
2015-09-11 $30.41 $30.41 $30.37 $30.40 $27.45 14,416
2015-09-10 $30.41 $30.43 $30.38 $30.42 $27.47 9,508
2015-09-09 $30.41 $30.43 $30.36 $30.38 $27.43 19,395
2015-09-08 $30.36 $30.44 $30.36 $30.42 $27.47 53,838
2015-09-04 $30.43 $30.44 $30.36 $30.36 $27.42 14,589
2015-09-03 $30.34 $30.39 $30.33 $30.35 $27.41 20,793
2015-09-02 $30.32 $30.41 $30.32 $30.33 $27.39 23,913
2015-09-01 $30.34 $30.42 $30.34 $30.40 $27.45 8,247
2015-08-31 $30.41 $30.44 $30.36 $30.44 $27.47 13,991
2015-08-28 $30.43 $30.43 $30.34 $30.34 $27.38 9,880
2015-08-27 $30.37 $30.42 $30.34 $30.37 $27.41 19,497
2015-08-26 $30.39 $30.43 $30.33 $30.35 $27.39 16,513
2015-08-25 $30.41 $30.43 $30.31 $30.36 $27.40 96,960
2015-08-24 $30.32 $30.50 $30.20 $30.37 $27.41 34,641
2015-08-21 $30.54 $30.55 $30.45 $30.45 $27.48 41,321
2015-08-20 $30.48 $30.56 $30.48 $30.56 $27.58 35,751
2015-08-19 $30.49 $30.52 $30.46 $30.52 $27.55 59,039
2015-08-18 $30.49 $30.54 $30.45 $30.52 $27.55 18,594
2015-08-17 $30.55 $30.55 $30.51 $30.54 $27.56 18,132
2015-08-14 $30.55 $30.57 $30.49 $30.53 $27.56 10,544
2015-08-13 $30.51 $30.55 $30.48 $30.49 $27.52 8,892
2015-08-12 $30.51 $30.55 $30.48 $30.49 $27.52 18,067

SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) News Headlines

Recent SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) News
Similar Companies to SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) 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.