SPDR Bloomberg International Corporate Bond ETF (IBND) Exchange: NYSE ARCA

Data as of March 29, 2024

$29.21 ($0.02) 0.07%

SPDR Bloomberg International Corporate Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg International Corporate Bond ETF.
Daily Information Data
Date March 29, 2024
Open $29.20
Previous Close $29.21
High $29.23
Low $29.15
Adjusted Open $29.20
Previous Adjusted Close $29.21
Adjusted High $29.23
Adjusted Low $29.15

About SPDR Bloomberg International Corporate Bond ETF (IBND)

In seeking to track the performance of the Bloomberg Barclays Global Aggregate ex-USD >$1B: Corporate Bond Index (the "Index"), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, State Street Global Advisors Limited ("SSGA LTD" or the "Sub-Adviser"), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as "diversified" under the Investment Company Act of 1940, as amended; however, the Fund may become "non-diversified" solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.   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 SSGA Funds Management, Inc. ("SSGA FM" or the "Adviser"), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may also enter into forward currency exchange contracts for hedging and/or investment purposes. Swaps and futures contracts may be used by the Fund in seeking performance that corresponds to its Index and in managing cash flows.   The Index is designed to be a broad based measure of the global investment grade, fixed rate, fixed income corporate markets outside the United States. The Index is part of the Bloomberg Barclays Global ex-USD Aggregate Bond Index. The securities in the Index must have a $1 billion USD equivalent market capitalization outstanding and at least 1 year remaining. Securities must be fixed rate, although zero coupon bonds and step-ups are permitted. Additionally, securities must be rated investment grade (Baa3/BBB-/BBB- or better) using the middle rating from Moody's Investors Service, Inc., Fitch Inc., or Standard & Poor's Financial Services, LLC. after dropping the highest and lowest available ratings. If only two agencies rate a security, then the more conservative (lower) rating will be used. If only one rating agency rates a security, then that one rating will be used. Excluded from the Index are subordinated debt, convertible securities, floating-rate notes, fixed-rate perpetuals, warrants, inflation-linked bonds, and structured notes. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of February 29, 2020, there were approximately 795 securities in the Index and the modified adjusted duration of securities in the Index was approximately 5.80 years. As of February 29, 2020, the following countries were represented in the Index: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Italy, Japan, Luxembourg, Mexico, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, the United Kingdom and the United States. As of February 29, 2020, a significant portion of the Fund comprised companies located in Europe, although this may change from time to time. As of February 29, 2020, a significant portion of the Fund comprised companies in the financial and industrial sectors, although this may change from time to time.   The Index is sponsored by Bloomberg Index Services Limited (the "Index Provider"), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Bloomberg International Corporate Bond ETF (IBND)

Date Open High Low Close Adj.Close Volume
2024-03-15 $29.20 $29.23 $29.15 $29.21 $29.21 25,759
2024-03-14 $29.39 $29.39 $29.14 $29.19 $29.19 39,892
2024-03-13 $29.40 $29.54 $29.39 $29.39 $29.39 28,807
2024-03-12 $29.30 $29.40 $29.30 $29.40 $29.40 17,456
2024-03-11 $29.54 $29.54 $29.34 $29.34 $29.34 25,351
2024-03-08 $29.53 $29.56 $29.42 $29.46 $29.46 23,537
2024-03-07 $29.25 $29.42 $29.25 $29.40 $29.40 59,220
2024-03-06 $29.10 $29.24 $29.08 $29.14 $29.14 159,528
2024-03-05 $29.10 $29.18 $29.00 $29.05 $29.05 105,071
2024-03-04 $28.93 $29.01 $28.88 $29.01 $29.01 77,810
2024-03-01 $28.80 $28.97 $28.80 $28.94 $28.94 23,002
2024-02-29 $28.91 $28.94 $28.81 $28.82 $28.75 32,587
2024-02-28 $28.99 $28.99 $28.85 $28.92 $28.85 22,683
2024-02-27 $29.05 $29.05 $28.89 $28.95 $28.88 15,864
2024-02-26 $28.93 $29.02 $28.92 $28.95 $28.88 17,450
2024-02-23 $28.97 $29.09 $28.95 $28.98 $28.91 25,937
2024-02-22 $28.88 $29.03 $28.87 $28.93 $28.93 12,317
2024-02-21 $28.99 $28.99 $28.77 $28.92 $28.92 153,316
2024-02-20 $29.07 $29.09 $28.86 $28.92 $28.92 33,900
2024-02-16 $28.75 $28.88 $28.65 $28.82 $28.82 93,898
2024-02-15 $28.94 $28.94 $28.79 $28.91 $28.91 77,180
2024-02-14 $28.54 $28.75 $28.30 $28.70 $28.70 48,853
2024-02-13 $28.69 $28.69 $28.44 $28.49 $28.49 75,712
2024-02-12 $28.69 $28.84 $28.69 $28.78 $28.78 96,214
2024-02-09 $28.69 $28.82 $28.69 $28.78 $28.78 58,258
2024-02-08 $28.76 $28.80 $28.69 $28.75 $28.75 99,823
2024-02-07 $28.74 $28.89 $28.74 $28.81 $28.81 155,141
2024-02-06 $28.81 $28.84 $28.71 $28.83 $28.83 156,364
2024-02-05 $28.73 $28.83 $28.58 $28.70 $28.70 111,513
2024-02-02 $29.01 $29.08 $28.91 $29.00 $29.00 154,863
2024-02-01 $29.09 $29.30 $29.05 $29.28 $29.28 1,121,490
2024-01-31 $29.19 $29.43 $29.19 $29.20 $29.14 29,130
2024-01-30 $29.18 $29.32 $29.17 $29.26 $29.20 30,484
2024-01-29 $29.28 $29.28 $29.14 $29.22 $29.16 55,725
2024-01-26 $29.29 $29.30 $29.12 $29.23 $29.23 80,382
2024-01-25 $29.34 $29.34 $29.02 $29.18 $29.18 428,473
2024-01-24 $29.43 $29.43 $29.18 $29.18 $29.18 63,299
2024-01-23 $29.33 $29.35 $28.97 $29.07 $29.07 147,637
2024-01-22 $29.40 $29.40 $29.16 $29.22 $29.22 33,473
2024-01-19 $29.12 $29.21 $29.12 $29.17 $29.17 77,864
2024-01-18 $29.17 $29.17 $29.02 $29.08 $29.08 62,350
2024-01-17 $29.09 $29.09 $28.93 $28.99 $28.99 13,560
2024-01-16 $29.44 $29.44 $29.09 $29.09 $29.09 21,859
2024-01-12 $29.74 $29.74 $29.50 $29.57 $29.57 12,408
2024-01-11 $29.64 $29.64 $29.39 $29.58 $29.58 16,517
2024-01-10 $29.50 $29.50 $29.33 $29.41 $29.41 34,278
2024-01-09 $29.54 $29.54 $29.29 $29.37 $29.37 53,079
2024-01-08 $29.44 $29.52 $29.31 $29.48 $29.48 38,649
2024-01-05 $29.46 $29.50 $29.17 $29.30 $29.30 101,791
2024-01-04 $29.32 $29.48 $29.32 $29.34 $29.34 34,996
2024-01-03 $29.64 $29.64 $29.33 $29.46 $29.46 62,551
2024-01-02 $29.93 $29.93 $29.51 $29.63 $29.63 294,543
2023-12-29 $30.19 $30.19 $29.90 $29.93 $29.93 44,813
2023-12-28 $30.27 $30.27 $30.12 $30.16 $30.16 18,737
2023-12-27 $30.24 $30.31 $30.09 $30.27 $30.27 65,616
2023-12-26 $30.09 $30.09 $29.89 $30.01 $30.01 55,453
2023-12-22 $30.14 $30.14 $29.86 $29.96 $29.96 13,274
2023-12-21 $29.73 $29.88 $29.73 $29.84 $29.84 34,567
2023-12-20 $29.98 $29.98 $29.64 $29.68 $29.68 29,767
2023-12-19 $29.74 $29.76 $29.37 $29.73 $29.73 65,686
2023-12-18 $29.53 $29.53 $29.18 $29.48 $29.48 69,600
2023-12-15 $29.75 $29.75 $29.49 $29.57 $29.51 61,861
2023-12-14 $29.61 $29.78 $29.57 $29.68 $29.62 18,358
2023-12-13 $29.03 $29.35 $28.86 $29.35 $29.29 27,283
2023-12-12 $28.95 $28.95 $28.79 $28.95 $28.89 35,161
2023-12-11 $28.65 $28.81 $28.59 $28.77 $28.71 14,279
2023-12-08 $28.70 $28.81 $28.66 $28.73 $28.73 19,738
2023-12-07 $28.95 $29.00 $28.84 $28.99 $28.99 49,322
2023-12-06 $28.96 $28.96 $28.83 $28.87 $28.87 109,082
2023-12-05 $28.97 $28.97 $28.78 $28.81 $28.81 14,329
2023-12-04 $28.93 $28.93 $28.46 $28.88 $28.88 167,559
2023-12-01 $28.58 $29.00 $28.58 $28.95 $28.95 173,579
2023-11-30 $28.85 $28.92 $28.77 $28.88 $28.82 312,564
2023-11-29 $28.98 $29.11 $28.96 $29.04 $28.98 50,109
2023-11-28 $28.95 $29.02 $28.86 $28.99 $28.93 131,996
2023-11-27 $28.66 $28.84 $28.56 $28.84 $28.78 21,775
2023-11-24 $28.44 $28.66 $28.44 $28.54 $28.54 19,665
2023-11-22 $28.48 $28.56 $28.44 $28.48 $28.48 33,587
2023-11-21 $28.85 $28.85 $28.54 $28.63 $28.63 70,546
2023-11-20 $28.67 $28.69 $28.55 $28.55 $28.55 71,053
2023-11-17 $28.47 $28.63 $28.43 $28.54 $28.54 52,743
2023-11-16 $28.34 $28.59 $28.34 $28.47 $28.47 91,049
2023-11-15 $28.47 $28.51 $28.21 $28.22 $28.22 124,303
2023-11-14 $28.29 $28.52 $28.28 $28.52 $28.52 232,675
2023-11-13 $27.90 $27.90 $27.69 $27.86 $27.86 48,580
2023-11-10 $27.82 $27.82 $27.61 $27.80 $27.80 29,646
2023-11-09 $27.98 $28.00 $27.69 $27.81 $27.81 137,470
2023-11-08 $27.79 $27.95 $27.78 $27.91 $27.91 50,642
2023-11-07 $27.59 $27.82 $27.52 $27.81 $27.81 138,822
2023-11-06 $27.82 $27.90 $27.68 $27.78 $27.78 233,970
2023-11-03 $27.73 $28.00 $27.73 $27.97 $27.97 94,967
2023-11-02 $27.59 $27.78 $27.46 $27.64 $27.64 176,851
2023-11-01 $27.40 $27.46 $26.91 $27.35 $27.35 1,298,661
2023-10-31 $27.43 $27.50 $27.36 $27.36 $27.36 5,781
2023-10-30 $27.38 $27.51 $27.32 $27.49 $27.49 15,541
2023-10-27 $27.21 $27.37 $27.21 $27.31 $27.31 12,623
2023-10-26 $27.18 $27.25 $26.82 $27.16 $27.16 29,801
2023-10-25 $27.18 $27.22 $27.07 $27.22 $27.22 143,128
2023-10-24 $27.35 $27.36 $27.16 $27.26 $27.26 37,472
2023-10-23 $27.08 $27.35 $27.08 $27.34 $27.34 35,671
2023-10-20 $27.11 $27.16 $27.08 $27.09 $27.09 31,848
2023-10-19 $27.00 $27.13 $26.97 $27.04 $27.04 14,512
2023-10-18 $27.13 $27.16 $26.94 $26.95 $26.95 36,891
2023-10-17 $27.06 $27.19 $27.06 $27.09 $27.09 10,975
2023-10-16 $27.14 $27.25 $27.14 $27.20 $27.20 4,481
2023-10-13 $27.23 $27.23 $27.08 $27.17 $27.17 12,187
2023-10-12 $27.40 $27.40 $27.10 $27.10 $27.10 28,429
2023-10-11 $27.49 $27.49 $27.35 $27.45 $27.45 51,627
2023-10-10 $27.28 $27.41 $27.25 $27.32 $27.32 91,072
2023-10-09 $27.12 $27.29 $27.12 $27.29 $27.29 92,494
2023-10-06 $27.00 $27.22 $26.89 $27.10 $27.10 673,804
2023-10-05 $27.00 $27.14 $26.96 $27.14 $27.14 25,407
2023-10-04 $26.95 $27.01 $26.79 $26.98 $26.98 99,073
2023-10-03 $26.97 $26.98 $26.70 $26.83 $26.83 61,411
2023-10-02 $27.11 $27.17 $26.92 $26.97 $26.97 241,394
2023-09-29 $27.36 $27.41 $27.13 $27.13 $27.07 91,082
2023-09-28 $27.14 $27.19 $27.05 $27.19 $27.13 69,889
2023-09-27 $27.28 $27.28 $27.03 $27.10 $27.04 114,779
2023-09-26 $27.43 $27.45 $27.32 $27.33 $27.27 14,668
2023-09-25 $27.48 $27.48 $27.40 $27.44 $27.38 55,755
2023-09-22 $27.82 $27.82 $27.57 $27.62 $27.56 23,837
2023-09-21 $27.64 $27.71 $27.61 $27.65 $27.59 30,511
2023-09-20 $27.90 $27.97 $27.68 $27.70 $27.64 12,639
2023-09-19 $27.78 $27.80 $27.75 $27.75 $27.69 13,514
2023-09-18 $27.71 $27.85 $27.71 $27.78 $27.72 24,304
2023-09-15 $27.84 $27.84 $27.76 $27.81 $27.75 12,767
2023-09-14 $27.91 $27.92 $27.74 $27.80 $27.74 22,729
2023-09-13 $28.02 $28.02 $27.85 $27.91 $27.85 74,683
2023-09-12 $27.92 $27.98 $27.90 $27.95 $27.89 12,250
2023-09-11 $27.98 $28.04 $27.90 $28.04 $27.98 19,013
2023-09-08 $27.95 $27.95 $27.87 $27.88 $27.88 21,622
2023-09-07 $27.82 $27.90 $27.74 $27.85 $27.85 31,570
2023-09-06 $27.98 $27.98 $27.74 $27.85 $27.85 21,979
2023-09-05 $28.10 $28.10 $27.84 $27.92 $27.92 55,381
2023-09-01 $28.44 $28.44 $28.13 $28.17 $28.17 255,426
2023-08-31 $28.62 $28.62 $28.39 $28.44 $28.38 27,007
2023-08-30 $28.51 $28.54 $28.44 $28.49 $28.49 26,538
2023-08-29 $28.24 $28.49 $28.08 $28.46 $28.46 76,186
2023-08-28 $28.14 $28.24 $28.11 $28.24 $28.24 35,901
2023-08-25 $28.28 $28.28 $28.05 $28.18 $28.18 30,414
2023-08-24 $28.25 $28.40 $28.18 $28.19 $28.19 109,003
2023-08-23 $28.18 $28.41 $28.18 $28.35 $28.35 34,386
2023-08-22 $28.16 $28.19 $28.05 $28.14 $28.14 37,536
2023-08-21 $28.22 $28.24 $28.08 $28.19 $28.19 22,711
2023-08-18 $28.17 $28.27 $28.16 $28.27 $28.27 21,489
2023-08-17 $28.42 $28.42 $28.07 $28.18 $28.18 61,180
2023-08-16 $28.34 $28.37 $28.11 $28.13 $28.13 161,503
2023-08-15 $28.41 $28.41 $28.24 $28.29 $28.29 38,600
2023-08-14 $28.43 $28.47 $28.26 $28.40 $28.40 76,615
2023-08-11 $28.44 $28.59 $28.44 $28.44 $28.44 84,618
2023-08-10 $28.81 $28.90 $28.64 $28.68 $28.68 84,760
2023-08-09 $28.83 $28.83 $28.68 $28.74 $28.74 144,196
2023-08-08 $28.71 $28.80 $28.66 $28.74 $28.74 122,942
2023-08-07 $28.80 $28.80 $28.68 $28.77 $28.77 119,141
2023-08-04 $28.79 $28.89 $28.69 $28.78 $28.78 388,658
2023-08-03 $28.60 $28.69 $28.47 $28.62 $28.62 258,491
2023-08-02 $28.77 $28.77 $28.58 $28.68 $28.68 326,614
2023-08-01 $28.90 $29.12 $28.69 $28.74 $28.74 2,132,918
2023-07-31 $28.84 $28.93 $28.82 $28.83 $28.77 37,140
2023-07-28 $28.82 $28.93 $28.82 $28.89 $28.84 33,665
2023-07-27 $29.01 $29.01 $28.59 $28.60 $28.55 53,140
2023-07-26 $29.03 $29.03 $28.86 $28.99 $28.94 98,294
2023-07-25 $28.84 $28.96 $28.84 $28.90 $28.85 12,261
2023-07-24 $29.07 $29.07 $28.92 $28.96 $28.91 105,179
2023-07-21 $29.08 $29.08 $29.01 $29.01 $28.96 4,867
2023-07-20 $29.10 $29.19 $29.01 $29.01 $28.96 9,553
2023-07-19 $29.40 $29.40 $29.23 $29.34 $29.29 20,782
2023-07-18 $29.35 $29.41 $29.33 $29.39 $29.34 46,344
2023-07-17 $29.23 $29.39 $29.17 $29.22 $29.17 28,895
2023-07-14 $29.21 $29.33 $29.21 $29.25 $29.20 16,392
2023-07-13 $29.16 $29.35 $29.16 $29.29 $29.24 18,169
2023-07-12 $28.73 $28.92 $28.73 $28.92 $28.87 8,229
2023-07-11 $28.44 $28.46 $28.35 $28.46 $28.41 7,919
2023-07-10 $28.32 $28.36 $28.21 $28.36 $28.31 53,262
2023-07-07 $28.13 $28.33 $28.09 $28.30 $28.30 4,875
2023-07-06 $28.04 $28.06 $27.90 $28.02 $28.02 12,097
2023-07-05 $28.30 $28.30 $28.10 $28.16 $28.16 31,662
2023-07-03 $28.30 $28.33 $28.24 $28.28 $28.28 3,767
2023-06-30 $28.31 $28.39 $28.31 $28.38 $28.33 17,299
2023-06-29 $28.20 $28.26 $28.18 $28.19 $28.14 19,016
2023-06-28 $28.56 $28.56 $28.35 $28.43 $28.38 12,779
2023-06-27 $28.55 $28.55 $28.46 $28.51 $28.51 10,108
2023-06-26 $28.43 $28.48 $28.37 $28.43 $28.43 6,073
2023-06-23 $28.60 $28.60 $28.30 $28.33 $28.33 8,683
2023-06-22 $28.62 $28.62 $28.32 $28.42 $28.42 11,353
2023-06-21 $28.35 $28.58 $28.35 $28.53 $28.53 6,005
2023-06-20 $28.36 $28.45 $28.34 $28.45 $28.45 6,714
2023-06-16 $28.48 $28.48 $28.40 $28.44 $28.44 63,620
2023-06-15 $28.29 $28.44 $28.23 $28.44 $28.44 11,887
2023-06-14 $28.37 $28.37 $28.08 $28.19 $28.19 8,426
2023-06-13 $28.15 $28.24 $28.03 $28.04 $28.04 48,324
2023-06-12 $28.15 $28.15 $28.00 $28.14 $28.14 7,049
2023-06-09 $28.14 $28.14 $28.06 $28.06 $28.06 39,375
2023-06-08 $27.96 $28.13 $27.96 $28.11 $28.11 16,006
2023-06-07 $28.08 $28.08 $27.77 $27.81 $27.81 56,886
2023-06-06 $27.84 $27.93 $27.79 $27.93 $27.93 47,267
2023-06-05 $27.81 $27.91 $27.81 $27.84 $27.84 18,600
2023-06-02 $28.21 $28.21 $27.91 $27.92 $27.92 14,425
2023-06-01 $28.03 $28.15 $28.03 $28.12 $28.12 179,496
2023-05-31 $27.98 $28.03 $27.85 $28.03 $27.98 61,832
2023-05-30 $27.94 $28.04 $27.90 $28.04 $27.99 63,077
2023-05-26 $27.87 $27.87 $27.68 $27.76 $27.76 60,495
2023-05-25 $27.82 $27.82 $27.68 $27.70 $27.70 23,366
2023-05-24 $27.97 $28.03 $27.82 $27.83 $27.83 84,839
2023-05-23 $28.08 $28.08 $27.92 $27.94 $27.94 78,925
2023-05-22 $28.10 $28.16 $28.05 $28.05 $28.05 87,316
2023-05-19 $27.91 $28.22 $27.91 $28.09 $28.09 47,250
2023-05-18 $28.13 $28.13 $27.91 $27.94 $27.94 36,628
2023-05-17 $28.34 $28.34 $28.18 $28.20 $28.20 154,247
2023-05-16 $28.49 $28.49 $28.31 $28.32 $28.32 80,962
2023-05-15 $28.45 $28.52 $28.38 $28.45 $28.45 49,315
2023-05-12 $28.61 $28.61 $28.41 $28.52 $28.52 108,888
2023-05-11 $28.70 $28.75 $28.62 $28.64 $28.64 121,138
2023-05-10 $28.76 $28.83 $28.71 $28.77 $28.77 48,438
2023-05-09 $28.71 $28.71 $28.57 $28.63 $28.63 43,812
2023-05-08 $28.89 $28.89 $28.73 $28.75 $28.75 468,079
2023-05-05 $28.79 $28.86 $28.72 $28.81 $28.81 163,799
2023-05-04 $28.89 $28.98 $28.80 $28.91 $28.91 43,908
2023-05-03 $28.89 $28.97 $28.78 $28.95 $28.95 193,143
2023-05-02 $28.54 $28.82 $28.39 $28.74 $28.74 265,046
2023-05-01 $28.65 $28.84 $28.49 $28.56 $28.56 1,981,494
2023-04-28 $28.87 $29.02 $28.78 $28.97 $28.93 78,913
2023-04-27 $28.70 $28.75 $28.66 $28.69 $28.69 51,620
2023-04-26 $28.95 $28.96 $28.76 $28.78 $28.78 57,103
2023-04-25 $28.72 $28.74 $28.64 $28.74 $28.74 39,160
2023-04-24 $28.80 $28.80 $28.62 $28.71 $28.71 37,387
2023-04-21 $28.59 $28.79 $28.56 $28.79 $28.79 683,787
2023-04-20 $28.61 $28.66 $28.58 $28.64 $28.64 33,942
2023-04-19 $28.65 $28.65 $28.50 $28.60 $28.60 117,497
2023-04-18 $28.66 $28.66 $28.56 $28.59 $28.59 9,711
2023-04-17 $28.67 $28.67 $28.43 $28.52 $28.52 400,304
2023-04-14 $28.89 $28.89 $28.65 $28.75 $28.75 34,943
2023-04-13 $28.94 $29.01 $28.89 $28.89 $28.89 66,333
2023-04-12 $28.82 $28.82 $28.65 $28.72 $28.72 66,043
2023-04-11 $28.65 $28.65 $28.53 $28.60 $28.60 27,651
2023-04-10 $28.72 $28.72 $28.41 $28.57 $28.57 23,827
2023-04-06 $28.73 $28.90 $28.69 $28.84 $28.84 95,143
2023-04-05 $28.79 $28.87 $28.71 $28.77 $28.77 53,722
2023-04-04 $28.59 $28.85 $28.57 $28.85 $28.85 54,603
2023-04-03 $28.65 $28.69 $28.40 $28.68 $28.68 264,384
2023-03-31 $28.51 $28.61 $28.46 $28.54 $28.49 84,781
2023-03-30 $28.42 $28.53 $28.40 $28.49 $28.44 87,600
2023-03-29 $28.34 $28.34 $28.15 $28.31 $28.26 24,203
2023-03-28 $28.25 $28.30 $28.17 $28.25 $28.21 17,009
2023-03-27 $28.37 $28.37 $28.12 $28.20 $28.20 177,497
2023-03-24 $28.21 $28.25 $28.13 $28.13 $28.13 17,232
2023-03-23 $28.49 $28.57 $28.33 $28.34 $28.34 47,889
2023-03-22 $28.15 $28.53 $28.02 $28.42 $28.42 43,344
2023-03-21 $28.24 $28.24 $28.07 $28.12 $28.12 28,153
2023-03-20 $27.86 $28.00 $27.83 $28.00 $28.00 17,057
2023-03-17 $27.57 $27.78 $27.45 $27.68 $27.68 275,631
2023-03-16 $27.43 $27.52 $27.33 $27.37 $27.37 12,689
2023-03-15 $27.79 $27.79 $27.29 $27.40 $27.40 93,886
2023-03-14 $27.94 $27.94 $27.68 $27.71 $27.71 9,767
2023-03-13 $27.94 $27.99 $27.85 $27.94 $27.94 25,646
2023-03-10 $27.61 $27.71 $27.46 $27.55 $27.55 44,129
2023-03-09 $27.29 $27.33 $27.19 $27.32 $27.32 94,000
2023-03-08 $27.22 $27.22 $27.10 $27.16 $27.16 29,300
2023-03-07 $27.44 $27.44 $27.07 $27.09 $27.09 19,835
2023-03-06 $27.42 $27.45 $27.32 $27.38 $27.38 25,557
2023-03-03 $27.33 $27.42 $27.24 $27.35 $27.35 124,004
2023-03-02 $27.21 $27.51 $27.11 $27.21 $27.21 77,889
2023-03-01 $27.41 $27.44 $27.26 $27.31 $27.31 386,945
2023-02-28 $27.40 $27.42 $27.28 $27.33 $27.33 47,451
2023-02-27 $27.40 $27.48 $27.37 $27.39 $27.39 31,653
2023-02-24 $27.34 $27.38 $27.28 $27.35 $27.35 23,936
2023-02-23 $27.65 $27.65 $27.34 $27.61 $27.61 73,943
2023-02-22 $27.74 $27.74 $27.55 $27.55 $27.55 162,086
2023-02-21 $27.98 $27.98 $27.64 $27.64 $27.64 26,380
2023-02-17 $27.94 $28.02 $27.82 $28.02 $28.02 32,293
2023-02-16 $28.09 $28.09 $27.79 $27.90 $27.90 80,932
2023-02-15 $28.08 $28.08 $27.93 $28.02 $28.02 184,312
2023-02-14 $28.22 $28.27 $28.06 $28.15 $28.15 39,715
2023-02-13 $28.10 $28.25 $28.10 $28.19 $28.19 14,007
2023-02-10 $28.28 $28.31 $28.15 $28.19 $28.19 96,540
2023-02-09 $28.63 $28.63 $28.34 $28.38 $28.38 110,284
2023-02-08 $28.35 $28.45 $28.27 $28.37 $28.37 66,681
2023-02-07 $28.29 $28.49 $28.24 $28.40 $28.40 345,081
2023-02-06 $28.53 $28.70 $28.36 $28.45 $28.45 60,787
2023-02-03 $28.90 $28.95 $28.73 $28.76 $28.76 354,515
2023-02-02 $29.36 $29.58 $29.18 $29.27 $29.27 393,781
2023-02-01 $28.86 $29.55 $28.76 $29.13 $29.13 1,492,410
2023-01-31 $28.59 $28.71 $28.54 $28.65 $28.61 24,796
2023-01-30 $28.77 $28.77 $28.50 $28.55 $28.51 9,076
2023-01-27 $28.69 $28.78 $28.63 $28.75 $28.71 101,083
2023-01-26 $28.91 $28.91 $28.74 $28.82 $28.78 840,792
2023-01-25 $28.93 $29.00 $28.83 $28.94 $28.94 61,171
2023-01-24 $28.74 $28.85 $28.63 $28.83 $28.83 14,137
2023-01-23 $28.65 $28.73 $28.64 $28.68 $28.68 15,815
2023-01-20 $28.63 $28.75 $28.58 $28.72 $28.72 13,986
2023-01-19 $28.74 $28.82 $28.57 $28.79 $28.79 200,829
2023-01-18 $29.02 $29.02 $28.60 $28.74 $28.74 18,343
2023-01-17 $28.62 $28.73 $28.61 $28.66 $28.66 26,674
2023-01-13 $28.53 $28.62 $28.52 $28.57 $28.57 13,137
2023-01-12 $28.61 $28.66 $28.31 $28.60 $28.60 13,688
2023-01-11 $28.24 $28.28 $28.20 $28.26 $28.26 14,157
2023-01-10 $28.04 $28.11 $27.95 $28.05 $28.05 11,110
2023-01-09 $27.99 $28.17 $27.99 $28.05 $28.05 20,748
2023-01-06 $27.49 $27.96 $27.49 $27.96 $27.96 8,825
2023-01-05 $27.48 $27.49 $27.33 $27.41 $27.41 61,882
2023-01-04 $27.84 $27.84 $27.63 $27.77 $27.77 69,044
2023-01-03 $27.58 $27.60 $27.40 $27.42 $27.42 12,780
2022-12-30 $27.66 $27.72 $27.59 $27.72 $27.72 451,296
2022-12-29 $27.67 $27.79 $27.66 $27.75 $27.75 46,530
2022-12-28 $27.60 $27.61 $27.44 $27.49 $27.49 45,484
2022-12-27 $27.64 $27.67 $27.46 $27.59 $27.59 138,260
2022-12-23 $27.57 $27.61 $27.53 $27.54 $27.54 16,680
2022-12-22 $27.52 $27.61 $27.47 $27.61 $27.61 23,488
2022-12-21 $27.80 $27.80 $27.57 $27.68 $27.68 37,406
2022-12-20 $27.73 $27.75 $27.62 $27.67 $27.67 103,666
2022-12-19 $27.76 $27.87 $27.65 $27.78 $27.78 150,411
2022-12-16 $27.81 $27.82 $27.74 $27.79 $27.76 11,614
2022-12-15 $28.22 $28.22 $27.82 $27.94 $27.92 12,248
2022-12-14 $28.32 $28.44 $28.26 $28.39 $28.36 14,107
2022-12-13 $28.42 $28.42 $28.19 $28.27 $28.25 15,697
2022-12-12 $28.06 $28.20 $27.84 $27.94 $27.94 241,133
2022-12-09 $27.98 $28.01 $27.92 $27.92 $27.92 10,084
2022-12-08 $27.87 $28.10 $27.87 $28.08 $28.08 12,408
2022-12-07 $28.12 $28.32 $28.02 $28.07 $28.07 31,009
2022-12-06 $28.12 $28.12 $27.93 $27.95 $27.95 13,159
2022-12-05 $28.11 $28.11 $27.89 $27.92 $27.92 13,640
2022-12-02 $28.01 $28.10 $27.85 $28.08 $28.08 15,484
2022-12-01 $28.03 $28.10 $27.91 $28.10 $28.10 252,508
2022-11-30 $27.49 $27.75 $27.23 $27.70 $27.68 176,093
2022-11-29 $27.50 $27.50 $27.30 $27.33 $27.31 173,835
2022-11-28 $27.54 $27.55 $27.29 $27.29 $27.27 104,852
2022-11-25 $27.33 $27.49 $27.33 $27.48 $27.46 1,558
2022-11-23 $27.23 $27.52 $27.23 $27.52 $27.52 3,492
2022-11-22 $27.08 $27.18 $27.01 $27.18 $27.18 19,653
2022-11-21 $27.02 $27.02 $26.85 $26.85 $26.85 15,167
2022-11-18 $27.16 $27.24 $27.09 $27.12 $27.12 8,592
2022-11-17 $27.07 $27.30 $27.04 $27.30 $27.30 9,280
2022-11-16 $27.28 $27.42 $27.20 $27.36 $27.36 88,076
2022-11-15 $27.26 $27.29 $26.95 $27.16 $27.16 263,952
2022-11-14 $26.88 $27.08 $26.83 $26.94 $26.94 117,909
2022-11-11 $26.90 $27.07 $26.78 $27.00 $27.00 8,179
2022-11-10 $26.51 $26.77 $26.51 $26.72 $26.72 43,990
2022-11-09 $25.78 $25.90 $25.75 $25.80 $25.80 14,138
2022-11-08 $25.75 $25.98 $25.66 $25.89 $25.89 29,670
2022-11-07 $25.68 $25.75 $25.65 $25.73 $25.73 8,958
2022-11-04 $25.39 $25.67 $25.31 $25.67 $25.67 10,756
2022-11-03 $25.02 $25.11 $24.99 $25.07 $25.07 244,950
2022-11-02 $25.58 $25.78 $25.34 $25.34 $25.34 30,024
2022-11-01 $25.69 $25.69 $25.42 $25.52 $25.52 3,297
2022-10-31 $25.57 $25.57 $25.39 $25.42 $25.40 13,271
2022-10-28 $25.72 $25.72 $25.64 $25.67 $25.67 15,782
2022-10-27 $25.89 $26.00 $25.80 $25.84 $25.84 4,731
2022-10-26 $25.68 $25.92 $25.68 $25.92 $25.92 6,770
2022-10-25 $25.33 $25.60 $25.33 $25.49 $25.49 43,285
2022-10-24 $24.98 $25.21 $24.98 $25.21 $25.21 44,152
2022-10-21 $24.66 $24.97 $24.66 $24.97 $24.97 63,071
2022-10-20 $24.79 $24.93 $24.67 $24.70 $24.70 9,830
2022-10-19 $24.81 $24.81 $24.67 $24.69 $24.69 32,202
2022-10-18 $25.06 $25.07 $24.88 $24.93 $24.93 56,834
2022-10-17 $24.84 $25.01 $24.84 $24.87 $24.87 54,590
2022-10-14 $24.74 $24.74 $24.47 $24.52 $24.52 8,002
2022-10-13 $24.22 $24.78 $24.22 $24.65 $24.65 36,534
2022-10-12 $24.39 $24.55 $24.32 $24.53 $24.53 18,507
2022-10-11 $24.51 $24.78 $24.46 $24.52 $24.52 32,078
2022-10-10 $24.67 $24.68 $24.45 $24.55 $24.55 18,159
2022-10-07 $24.85 $25.00 $24.76 $24.80 $24.80 14,971
2022-10-06 $25.21 $25.21 $25.00 $25.00 $25.00 46,228
2022-10-05 $25.45 $25.45 $25.27 $25.41 $25.41 31,432
2022-10-04 $25.74 $25.94 $25.70 $25.91 $25.91 41,098
2022-10-03 $25.16 $25.37 $25.12 $25.33 $25.33 15,900
2022-09-30 $24.93 $25.12 $24.89 $25.09 $25.09 656,422
2022-09-29 $24.67 $25.11 $24.67 $24.95 $24.95 44,535
2022-09-28 $24.43 $25.00 $24.42 $24.95 $24.95 60,122
2022-09-27 $24.48 $24.51 $24.18 $24.36 $24.36 30,541
2022-09-26 $24.81 $24.81 $24.36 $24.47 $24.47 15,572
2022-09-23 $25.19 $25.19 $24.84 $24.90 $24.90 20,123
2022-09-22 $25.63 $25.63 $25.43 $25.55 $25.55 7,517
2022-09-21 $25.95 $25.95 $25.60 $25.60 $25.60 5,700
2022-09-20 $25.92 $26.00 $25.90 $25.98 $25.98 18,137
2022-09-19 $26.14 $26.29 $26.14 $26.25 $26.25 15,144
2022-09-16 $26.08 $26.30 $26.05 $26.23 $26.23 58,212
2022-09-15 $26.30 $26.38 $26.25 $26.31 $26.31 53,153
2022-09-14 $26.30 $26.45 $26.30 $26.40 $26.40 23,334
2022-09-13 $26.55 $26.55 $26.32 $26.32 $26.32 10,770
2022-09-12 $26.87 $26.91 $26.77 $26.83 $26.83 20,084
2022-09-09 $26.61 $26.77 $26.58 $26.60 $26.60 56,235
2022-09-08 $26.37 $26.37 $26.20 $26.27 $26.27 18,041
2022-09-07 $26.28 $26.70 $26.28 $26.70 $26.70 54,003
2022-09-06 $26.43 $26.43 $26.13 $26.23 $26.23 5,458
2022-09-02 $26.63 $26.69 $26.49 $26.55 $26.55 7,744
2022-09-01 $26.41 $26.45 $26.30 $26.42 $26.42 28,779
2022-08-31 $26.62 $26.74 $26.57 $26.64 $26.63 13,461
2022-08-30 $26.87 $26.87 $26.60 $26.73 $26.72 36,892
2022-08-29 $26.76 $26.79 $26.73 $26.74 $26.73 9,407
2022-08-26 $27.11 $27.16 $26.79 $26.79 $26.78 58,431
2022-08-25 $27.00 $27.08 $26.98 $27.08 $27.07 44,886
2022-08-24 $26.98 $26.98 $26.78 $26.94 $26.93 49,951
2022-08-23 $26.81 $27.04 $26.81 $26.96 $26.95 7,955
2022-08-22 $27.30 $27.30 $26.81 $26.92 $26.91 261,707
2022-08-19 $27.41 $27.42 $27.29 $27.42 $27.41 28,382
2022-08-18 $27.79 $27.82 $27.65 $27.73 $27.72 4,839
2022-08-17 $28.19 $28.19 $27.92 $28.03 $28.01 18,180
2022-08-16 $28.37 $28.37 $28.26 $28.33 $28.31 67,188
2022-08-15 $28.58 $28.58 $28.39 $28.42 $28.40 10,014
2022-08-12 $28.70 $28.71 $28.51 $28.66 $28.64 14,597
2022-08-11 $28.90 $28.90 $28.59 $28.59 $28.57 19,462
2022-08-10 $28.73 $28.90 $28.73 $28.79 $28.77 16,409
2022-08-09 $28.52 $28.52 $28.38 $28.42 $28.40 8,418
2022-08-08 $28.37 $28.51 $28.37 $28.43 $28.41 49,011
2022-08-05 $28.37 $28.41 $28.33 $28.40 $28.38 7,612
2022-08-04 $28.51 $28.78 $28.51 $28.78 $28.76 7,993
2022-08-03 $28.48 $28.58 $28.34 $28.58 $28.56 15,513
2022-08-02 $28.78 $28.84 $28.50 $28.52 $28.51 3,470
2022-08-01 $28.89 $28.95 $28.83 $28.93 $28.91 151,388
2022-07-29 $28.47 $28.74 $28.43 $28.74 $28.72 15,667
2022-07-28 $28.46 $28.61 $28.42 $28.56 $28.54 8,263
2022-07-27 $28.19 $28.38 $28.06 $28.38 $28.36 8,852
2022-07-26 $28.24 $28.24 $28.06 $28.13 $28.11 19,808
2022-07-25 $28.33 $28.49 $28.33 $28.45 $28.43 10,918
2022-07-22 $28.28 $28.50 $28.24 $28.26 $28.24 22,030
2022-07-21 $27.92 $27.99 $27.78 $27.97 $27.95 28,623
2022-07-20 $28.07 $28.08 $27.82 $27.88 $27.86 15,741
2022-07-19 $27.90 $27.92 $27.85 $27.89 $27.87 5,460
2022-07-18 $27.69 $27.76 $27.67 $27.69 $27.67 11,690
2022-07-15 $27.45 $27.64 $27.37 $27.54 $27.52 5,348
2022-07-14 $27.15 $27.40 $27.10 $27.30 $27.28 15,537
2022-07-13 $27.36 $27.66 $27.36 $27.55 $27.53 15,756
2022-07-12 $27.64 $27.68 $27.54 $27.55 $27.53 25,667
2022-07-11 $27.50 $27.55 $27.38 $27.49 $27.47 6,544
2022-07-08 $27.65 $27.71 $27.57 $27.68 $27.66 10,242
2022-07-07 $27.69 $27.93 $27.53 $27.62 $27.60 67,956
2022-07-06 $27.75 $27.76 $27.60 $27.66 $27.64 20,156
2022-07-05 $27.75 $27.86 $27.73 $27.79 $27.77 3,830
2022-07-01 $28.04 $28.15 $27.99 $28.15 $28.13 13,712
2022-06-30 $27.80 $28.13 $27.76 $28.06 $28.03 191,828
2022-06-29 $27.94 $28.10 $27.72 $27.80 $27.77 309,799
2022-06-28 $27.93 $27.97 $27.81 $27.85 $27.82 88,924
2022-06-27 $28.13 $28.21 $28.13 $28.13 $28.10 18,263
2022-06-24 $28.18 $28.26 $28.08 $28.22 $28.19 44,078
2022-06-23 $28.11 $28.20 $28.05 $28.20 $28.17 42,812
2022-06-22 $27.79 $28.08 $27.79 $28.03 $28.00 12,112
2022-06-21 $27.68 $27.87 $27.68 $27.72 $27.69 25,890
2022-06-17 $27.67 $27.79 $27.63 $27.79 $27.76 33,984
2022-06-16 $27.56 $27.87 $27.38 $27.81 $27.78 11,094
2022-06-15 $27.69 $27.83 $27.49 $27.83 $27.80 12,188
2022-06-14 $27.61 $27.62 $27.21 $27.26 $27.23 53,081
2022-06-13 $27.74 $27.74 $27.51 $27.51 $27.48 21,990
2022-06-10 $28.42 $28.45 $28.24 $28.28 $28.25 23,839
2022-06-09 $29.00 $29.06 $28.82 $28.84 $28.81 19,373
2022-06-08 $29.38 $29.40 $29.25 $29.26 $29.23 10,225
2022-06-07 $29.27 $29.45 $29.24 $29.45 $29.42 31,915
2022-06-06 $29.42 $29.43 $29.28 $29.34 $29.31 16,848
2022-06-03 $29.50 $29.52 $29.42 $29.45 $29.42 24,164
2022-06-02 $29.52 $29.61 $29.45 $29.59 $29.56 14,772
2022-06-01 $29.73 $29.73 $29.34 $29.42 $29.39 46,060
2022-05-31 $29.68 $29.74 $29.57 $29.71 $29.67 35,035
2022-05-27 $29.94 $30.05 $29.83 $29.94 $29.90 18,441
2022-05-26 $29.80 $29.84 $29.75 $29.78 $29.74 15,738
2022-05-25 $29.58 $29.72 $29.55 $29.71 $29.67 29,626
2022-05-24 $29.67 $29.82 $29.66 $29.82 $29.78 33,124
2022-05-23 $29.49 $29.61 $29.49 $29.61 $29.56 15,928
2022-05-20 $29.36 $29.36 $29.25 $29.32 $29.28 38,936
2022-05-19 $29.28 $29.44 $29.28 $29.43 $29.39 34,879
2022-05-18 $29.16 $29.16 $29.02 $29.04 $29.00 23,690
2022-05-17 $29.19 $29.35 $29.19 $29.33 $29.29 7,945
2022-05-16 $29.08 $29.14 $29.06 $29.10 $29.06 8,821
2022-05-13 $28.88 $29.05 $28.85 $29.03 $28.99 41,442
2022-05-12 $29.07 $29.08 $28.94 $28.95 $28.91 35,877
2022-05-11 $29.23 $29.30 $29.20 $29.20 $29.16 37,088
2022-05-10 $29.24 $29.24 $28.74 $29.13 $29.09 25,544
2022-05-09 $28.97 $29.10 $28.93 $29.09 $29.05 53,362
2022-05-06 $29.14 $29.51 $29.01 $29.06 $29.02 23,559
2022-05-05 $29.65 $29.65 $29.09 $29.25 $29.21 18,928
2022-05-04 $29.33 $29.63 $29.25 $29.60 $29.55 16,955
2022-05-03 $29.44 $29.46 $29.21 $29.22 $29.18 27,455
2022-05-02 $29.35 $29.38 $29.24 $29.31 $29.27 19,780
2022-04-29 $29.41 $29.56 $29.39 $29.42 $29.37 162,477
2022-04-28 $29.49 $29.49 $29.36 $29.43 $29.38 26,634
2022-04-27 $29.90 $29.90 $29.55 $29.61 $29.56 34,544
2022-04-26 $30.07 $30.07 $29.94 $30.05 $30.00 29,588
2022-04-25 $30.17 $30.17 $30.11 $30.11 $30.06 10,546
2022-04-22 $30.33 $30.33 $30.20 $30.25 $30.19 26,212
2022-04-21 $30.83 $30.83 $30.44 $30.44 $30.39 21,284
2022-04-20 $30.72 $30.72 $30.65 $30.72 $30.67 23,395
2022-04-19 $30.50 $30.51 $30.43 $30.48 $30.43 33,654
2022-04-18 $30.51 $30.65 $30.51 $30.56 $30.51 21,206
2022-04-14 $30.79 $30.79 $30.67 $30.73 $30.67 15,903
2022-04-13 $30.66 $30.98 $30.66 $30.95 $30.89 21,563
2022-04-12 $30.94 $30.96 $30.75 $30.77 $30.71 16,097
2022-04-11 $30.93 $30.94 $30.83 $30.83 $30.78 32,159
2022-04-08 $31.00 $31.09 $30.93 $31.08 $31.02 6,167
2022-04-07 $31.24 $31.26 $31.12 $31.14 $31.09 19,570
2022-04-06 $31.26 $31.31 $31.16 $31.27 $31.22 78,912
2022-04-05 $31.76 $31.76 $31.32 $31.36 $31.30 29,383
2022-04-04 $31.76 $31.81 $31.70 $31.71 $31.65 6,735
2022-04-01 $31.79 $31.85 $31.74 $31.83 $31.77 17,194
2022-03-31 $31.86 $32.04 $31.86 $31.89 $31.83 22,355
2022-03-30 $31.82 $32.02 $31.82 $31.99 $31.93 29,498
2022-03-29 $31.99 $32.04 $31.80 $31.86 $31.79 81,571
2022-03-28 $31.53 $31.65 $31.51 $31.60 $31.54 11,073
2022-03-25 $31.68 $31.68 $31.55 $31.57 $31.51 23,312
2022-03-24 $31.56 $31.69 $31.48 $31.69 $31.62 14,709
2022-03-23 $31.66 $31.77 $31.56 $31.75 $31.68 33,554
2022-03-22 $31.76 $31.77 $31.67 $31.73 $31.67 32,285
2022-03-21 $31.78 $31.88 $31.73 $31.83 $31.77 18,807
2022-03-18 $31.82 $32.02 $31.79 $32.02 $31.96 8,914
2022-03-17 $32.02 $32.12 $31.83 $31.97 $31.90 116,935
2022-03-16 $31.68 $31.83 $31.53 $31.83 $31.77 13,562
2022-03-15 $31.68 $31.68 $31.52 $31.56 $31.50 13,557
2022-03-14 $31.57 $31.65 $31.49 $31.49 $31.43 18,403
2022-03-11 $31.76 $31.76 $31.60 $31.60 $31.54 8,937
2022-03-10 $31.89 $31.90 $31.77 $31.82 $31.76 28,700
2022-03-09 $31.89 $32.24 $31.66 $32.11 $32.05 28,905
2022-03-08 $31.73 $31.84 $31.67 $31.72 $31.65 23,062
2022-03-07 $32.08 $32.08 $31.72 $31.75 $31.69 31,994
2022-03-04 $32.15 $32.26 $32.14 $32.24 $32.18 23,173
2022-03-03 $32.56 $32.56 $32.47 $32.51 $32.45 24,116
2022-03-02 $32.61 $32.75 $32.61 $32.69 $32.63 14,703
2022-03-01 $32.83 $32.95 $32.80 $32.91 $32.85 19,622
2022-02-28 $32.71 $32.90 $32.60 $32.90 $32.83 21,518
2022-02-25 $32.70 $32.81 $32.70 $32.81 $32.73 16,089
2022-02-24 $32.49 $32.66 $32.30 $32.64 $32.57 19,993
2022-02-23 $32.99 $33.01 $32.93 $32.95 $32.88 13,462
2022-02-22 $33.01 $33.08 $33.00 $33.01 $32.94 9,172
2022-02-18 $33.29 $33.29 $33.19 $33.22 $33.15 8,298
2022-02-17 $33.19 $33.31 $33.19 $33.25 $33.18 12,470
2022-02-16 $33.03 $33.26 $33.03 $33.25 $33.18 8,685
2022-02-15 $33.00 $33.11 $33.00 $33.11 $33.04 15,877
2022-02-14 $33.01 $33.03 $32.92 $32.99 $32.92 9,047
2022-02-11 $33.39 $33.39 $33.18 $33.25 $33.18 17,851
2022-02-10 $33.33 $33.56 $33.33 $33.34 $33.26 19,180
2022-02-09 $33.52 $33.60 $33.52 $33.56 $33.49 11,933
2022-02-08 $33.35 $33.41 $33.33 $33.41 $33.34 11,519
2022-02-07 $33.25 $33.47 $33.25 $33.45 $33.38 35,506
2022-02-04 $33.58 $33.58 $33.41 $33.48 $33.41 34,256
2022-02-03 $33.70 $33.79 $33.67 $33.75 $33.68 8,768
2022-02-02 $33.79 $33.79 $33.70 $33.77 $33.70 16,470
2022-02-01 $33.66 $33.66 $33.56 $33.64 $33.57 19,198
2022-01-31 $33.45 $33.59 $33.42 $33.56 $33.47 34,728
2022-01-28 $33.40 $33.45 $33.36 $33.43 $33.34 16,284
2022-01-27 $33.61 $33.61 $33.46 $33.53 $33.44 12,230
2022-01-26 $34.02 $34.02 $33.78 $33.78 $33.69 12,620
2022-01-25 $33.86 $34.00 $33.86 $33.97 $33.88 18,471
2022-01-24 $34.10 $34.17 $34.03 $34.09 $34.00 15,374
2022-01-21 $34.22 $34.23 $34.16 $34.20 $34.11 13,483
2022-01-20 $34.01 $34.18 $34.01 $34.04 $33.95 11,395
2022-01-19 $34.05 $34.16 $34.05 $34.12 $34.03 8,258
2022-01-18 $34.13 $34.19 $33.95 $33.95 $33.86 10,749
2022-01-14 $34.40 $34.56 $34.35 $34.38 $34.29 18,113
2022-01-13 $34.67 $34.67 $34.60 $34.61 $34.52 9,276
2022-01-12 $34.49 $34.58 $34.44 $34.58 $34.49 10,016
2022-01-11 $34.16 $34.30 $34.13 $34.25 $34.16 97,191
2022-01-10 $34.07 $34.21 $34.07 $34.19 $34.10 26,723
2022-01-07 $34.19 $34.36 $34.19 $34.36 $34.27 19,774
2022-01-06 $34.24 $34.28 $34.19 $34.19 $34.10 5,361
2022-01-05 $34.36 $34.44 $34.24 $34.27 $34.18 172,117
2022-01-04 $34.23 $34.35 $34.21 $34.21 $34.12 28,240
2022-01-03 $34.38 $34.38 $34.18 $34.26 $34.17 82,742
2021-12-31 $34.47 $34.62 $34.47 $34.59 $34.50 20,509
2021-12-30 $34.46 $34.50 $34.40 $34.43 $34.34 13,872
2021-12-29 $34.40 $34.54 $34.40 $34.52 $34.43 22,220
2021-12-28 $34.51 $34.51 $34.39 $34.45 $34.36 60,497
2021-12-27 $34.46 $34.53 $34.44 $34.49 $34.40 31,250
2021-12-23 $34.60 $34.60 $34.43 $34.52 $34.43 19,727
2021-12-22 $34.45 $34.59 $34.41 $34.59 $34.50 175,475
2021-12-21 $34.44 $34.45 $34.34 $34.43 $34.34 160,408
2021-12-20 $34.53 $34.55 $34.42 $34.49 $34.40 83,384
2021-12-17 $34.64 $34.64 $34.41 $34.41 $34.31 32,198
2021-12-16 $34.61 $34.68 $34.52 $34.66 $34.56 22,529
2021-12-15 $34.43 $34.54 $34.37 $34.46 $34.36 48,208
2021-12-14 $34.50 $34.55 $34.43 $34.43 $34.33 8,499
2021-12-13 $34.67 $34.67 $34.47 $34.56 $34.46 32,226
2021-12-10 $34.51 $34.63 $34.51 $34.62 $34.52 12,263
2021-12-09 $34.74 $34.74 $34.49 $34.53 $34.43 17,692
2021-12-08 $34.54 $34.66 $34.52 $34.65 $34.55 28,757
2021-12-07 $34.43 $34.52 $34.38 $34.52 $34.42 37,993
2021-12-06 $34.51 $34.53 $34.45 $34.52 $34.42 17,014
2021-12-03 $34.50 $34.65 $34.40 $34.59 $34.49 24,891
2021-12-02 $34.64 $34.64 $34.50 $34.51 $34.41 19,214
2021-12-01 $34.56 $34.61 $34.47 $34.49 $34.39 48,087
2021-11-30 $34.63 $34.67 $34.22 $34.48 $34.37 37,813
2021-11-29 $34.20 $34.27 $34.17 $34.25 $34.14 18,736
2021-11-26 $34.31 $34.42 $34.30 $34.31 $34.19 10,272
2021-11-24 $34.21 $34.21 $34.04 $34.08 $33.96 31,145
2021-11-23 $34.26 $34.33 $34.19 $34.20 $34.09 26,294
2021-11-22 $34.54 $34.54 $34.28 $34.31 $34.20 17,829
2021-11-19 $34.75 $34.75 $34.51 $34.55 $34.44 49,898
2021-11-18 $34.59 $34.70 $34.48 $34.69 $34.58 66,008
2021-11-17 $34.39 $34.49 $34.39 $34.47 $34.35 9,911
2021-11-16 $34.54 $34.59 $34.46 $34.46 $34.35 53,058
2021-11-15 $34.87 $34.88 $34.60 $34.60 $34.48 13,115
2021-11-12 $34.95 $34.96 $34.87 $34.95 $34.83 15,818
2021-11-11 $35.21 $35.21 $34.87 $34.92 $34.80 78,663
2021-11-10 $35.44 $35.44 $35.02 $35.04 $34.92 12,730
2021-11-09 $35.49 $35.57 $35.45 $35.54 $35.42 133,683
2021-11-08 $35.39 $35.48 $35.37 $35.42 $35.30 189,903
2021-11-05 $35.24 $35.41 $35.20 $35.41 $35.29 26,485
2021-11-04 $35.37 $35.37 $35.12 $35.21 $35.09 124,118
2021-11-03 $35.19 $35.32 $35.14 $35.30 $35.18 69,114
2021-11-02 $35.24 $35.25 $35.20 $35.24 $35.12 5,982
2021-11-01 $35.04 $35.22 $34.73 $35.14 $35.02 18,601
2021-10-29 $35.30 $35.31 $35.08 $35.13 $35.00 18,536
2021-10-28 $35.30 $35.55 $35.30 $35.48 $35.35 77,455
2021-10-27 $35.40 $35.42 $35.06 $35.32 $35.20 22,697
2021-10-26 $35.38 $35.38 $35.21 $35.27 $35.14 13,366
2021-10-25 $35.33 $35.33 $35.26 $35.26 $35.13 14,401
2021-10-22 $35.30 $35.36 $35.27 $35.36 $35.23 15,299
2021-10-21 $35.33 $35.36 $35.20 $35.20 $35.07 26,808
2021-10-20 $35.29 $35.41 $35.29 $35.41 $35.28 18,468
2021-10-19 $35.31 $35.35 $35.21 $35.29 $35.16 24,244
2021-10-18 $35.25 $35.28 $35.16 $35.23 $35.10 13,246
2021-10-15 $35.23 $35.33 $35.21 $35.29 $35.16 36,729
2021-10-14 $35.31 $35.35 $35.25 $35.34 $35.21 9,468
2021-10-13 $35.10 $35.19 $35.04 $35.17 $35.04 337,629
2021-10-12 $35.07 $35.07 $34.92 $34.95 $34.82 143,922
2021-10-11 $35.20 $35.20 $35.03 $35.03 $34.90 11,757
2021-10-08 $35.28 $35.28 $35.16 $35.18 $35.05 11,763
2021-10-07 $35.24 $35.26 $35.15 $35.18 $35.05 26,420
2021-10-06 $35.13 $35.21 $35.11 $35.17 $35.05 26,564
2021-10-05 $35.36 $35.38 $35.29 $35.32 $35.19 28,122
2021-10-04 $35.35 $35.47 $35.35 $35.45 $35.32 11,263
2021-10-01 $35.41 $35.41 $35.33 $35.39 $35.26 18,650
2021-09-30 $35.51 $35.51 $35.25 $35.31 $35.17 20,451
2021-09-29 $35.65 $35.65 $35.32 $35.32 $35.18 11,084
2021-09-28 $35.70 $35.70 $35.49 $35.59 $35.45 12,001
2021-09-27 $35.71 $35.77 $35.67 $35.72 $35.58 14,694
2021-09-24 $35.78 $35.81 $35.74 $35.78 $35.64 16,124
2021-09-23 $35.83 $35.97 $35.83 $35.89 $35.75 11,824
2021-09-22 $35.96 $36.03 $35.84 $35.87 $35.73 13,542
2021-09-21 $35.95 $36.02 $35.92 $35.95 $35.81 11,165
2021-09-20 $35.90 $36.02 $35.90 $35.97 $35.83 7,794
2021-09-17 $36.03 $36.03 $35.94 $35.94 $35.80 10,539
2021-09-16 $36.25 $36.25 $36.06 $36.11 $35.97 18,157
2021-09-15 $36.31 $36.33 $36.24 $36.30 $36.16 7,176
2021-09-14 $36.18 $36.36 $36.18 $36.27 $36.13 9,916
2021-09-13 $36.40 $36.40 $36.25 $36.31 $36.17 35,170
2021-09-10 $36.33 $36.37 $36.27 $36.31 $36.17 21,467
2021-09-09 $36.32 $36.37 $36.28 $36.35 $36.20 14,076
2021-09-08 $36.24 $36.28 $36.19 $36.24 $36.10 10,268
2021-09-07 $36.40 $36.40 $36.27 $36.28 $36.14 18,794
2021-09-03 $36.52 $36.56 $36.45 $36.50 $36.36 23,250
2021-09-02 $36.56 $36.56 $36.45 $36.52 $36.38 35,626
2021-09-01 $36.47 $36.50 $36.38 $36.40 $36.26 38,071
2021-08-31 $36.35 $36.44 $36.27 $36.32 $36.16 36,416
2021-08-30 $36.26 $36.40 $36.26 $36.39 $36.24 17,296
2021-08-27 $36.16 $36.37 $36.16 $36.33 $36.18 18,782
2021-08-26 $36.15 $36.23 $36.15 $36.17 $36.02 40,966
2021-08-25 $36.34 $36.34 $36.18 $36.30 $36.15 11,375
2021-08-24 $36.31 $36.32 $36.26 $36.32 $36.17 5,957
2021-08-23 $36.30 $36.32 $36.23 $36.32 $36.17 9,793
2021-08-20 $36.13 $36.20 $36.09 $36.20 $36.05 10,652
2021-08-19 $36.16 $36.20 $36.10 $36.13 $35.98 11,139
2021-08-18 $36.22 $36.29 $36.17 $36.23 $36.08 11,760
2021-08-17 $36.30 $36.30 $36.21 $36.22 $36.07 41,282
2021-08-16 $36.45 $36.48 $36.42 $36.45 $36.30 9,611
2021-08-13 $36.31 $36.50 $36.31 $36.50 $36.35 9,535
2021-08-12 $36.28 $36.38 $36.25 $36.26 $36.11 40,349
2021-08-11 $36.32 $36.39 $36.27 $36.32 $36.17 42,239
2021-08-10 $36.26 $36.31 $36.24 $36.30 $36.15 20,496
2021-08-09 $36.46 $36.46 $36.30 $36.34 $36.19 32,545
2021-08-06 $36.50 $36.50 $36.35 $36.37 $36.22 15,968
2021-08-05 $36.58 $36.74 $36.58 $36.69 $36.54 18,111
2021-08-04 $36.90 $36.90 $36.67 $36.73 $36.58 32,403
2021-08-03 $36.62 $36.78 $36.62 $36.78 $36.63 29,654
2021-08-02 $36.73 $36.78 $36.71 $36.77 $36.62 31,724
2021-07-30 $36.83 $36.83 $36.65 $36.69 $36.52 17,343
2021-07-29 $36.68 $36.78 $36.68 $36.77 $36.60 40,168
2021-07-28 $36.52 $36.63 $36.43 $36.63 $36.46 54,070
2021-07-27 $36.57 $36.57 $36.45 $36.56 $36.39 28,561
2021-07-26 $36.41 $36.44 $36.35 $36.42 $36.26 43,354
2021-07-23 $36.20 $36.33 $36.20 $36.28 $36.12 693,226
2021-07-22 $36.26 $36.39 $36.23 $36.30 $36.14 99,364
2021-07-21 $36.13 $36.37 $36.13 $36.35 $36.19 601,872
2021-07-20 $36.39 $36.39 $36.25 $36.27 $36.11 123,901
2021-07-19 $36.41 $36.53 $36.29 $36.38 $36.22 30,755
2021-07-16 $36.47 $36.47 $36.26 $36.39 $36.23 7,661
2021-07-15 $36.45 $36.46 $36.30 $36.40 $36.24 16,488
2021-07-14 $36.34 $36.51 $36.34 $36.46 $36.29 37,142
2021-07-13 $36.37 $36.44 $36.20 $36.24 $36.08 32,198
2021-07-12 $36.51 $36.54 $36.46 $36.51 $36.34 15,913
2021-07-09 $36.48 $36.57 $36.42 $36.56 $36.39 18,074
2021-07-08 $36.46 $36.55 $36.32 $36.43 $36.27 122,644
2021-07-07 $36.40 $36.40 $36.26 $36.35 $36.19 12,688
2021-07-06 $36.51 $36.51 $36.23 $36.33 $36.17 15,051
2021-07-02 $36.29 $36.43 $36.24 $36.43 $36.27 9,856
2021-07-01 $36.30 $36.30 $36.23 $36.23 $36.07 8,878
2021-06-30 $36.33 $36.38 $36.23 $36.30 $36.13 23,720
2021-06-29 $36.34 $36.41 $36.27 $36.40 $36.22 18,070
2021-06-28 $36.38 $36.47 $36.31 $36.45 $36.28 29,494
2021-06-25 $36.50 $36.61 $36.36 $36.37 $36.19 13,110
2021-06-24 $36.53 $36.53 $36.39 $36.49 $36.31 28,141
2021-06-23 $36.49 $36.55 $36.31 $36.31 $36.13 120,904
2021-06-22 $36.42 $36.46 $36.26 $36.46 $36.28 21,776
2021-06-21 $36.37 $36.43 $36.34 $36.42 $36.24 181,125
2021-06-18 $36.25 $36.38 $36.19 $36.24 $36.07 23,031
2021-06-17 $36.57 $36.61 $36.31 $36.41 $36.23 21,958
2021-06-16 $37.05 $37.11 $36.63 $36.72 $36.54 33,408
2021-06-15 $37.17 $37.17 $37.01 $37.07 $36.89 24,618
2021-06-14 $37.14 $37.14 $37.05 $37.12 $36.94 11,073
2021-06-11 $37.38 $37.38 $37.07 $37.17 $36.99 13,637
2021-06-10 $37.28 $37.38 $37.14 $37.24 $37.06 13,871
2021-06-09 $37.36 $37.39 $37.21 $37.27 $37.09 66,738
2021-06-08 $37.06 $37.21 $37.06 $37.15 $36.97 17,968
2021-06-07 $37.09 $37.22 $37.09 $37.17 $36.99 16,834
2021-06-04 $37.04 $37.13 $37.04 $37.13 $36.95 21,351
2021-06-03 $37.06 $37.11 $36.89 $36.95 $36.77 23,640
2021-06-02 $37.12 $37.21 $37.10 $37.20 $37.02 34,101
2021-06-01 $37.26 $37.32 $37.16 $37.18 $37.00 35,583
2021-05-28 $37.00 $37.10 $36.94 $37.09 $36.90 105,214
2021-05-27 $37.03 $37.12 $37.03 $37.09 $36.90 9,252
2021-05-26 $37.23 $37.23 $37.04 $37.08 $36.89 12,595
2021-05-25 $37.21 $37.23 $37.11 $37.21 $37.02 60,203
2021-05-24 $37.07 $37.12 $37.04 $37.08 $36.89 15,370
2021-05-21 $37.05 $37.05 $36.91 $37.00 $36.81 11,189
2021-05-20 $37.01 $37.04 $36.96 $37.04 $36.85 64,198
2021-05-19 $36.98 $37.01 $36.86 $36.90 $36.71 34,067
2021-05-18 $37.08 $37.08 $36.96 $37.06 $36.87 29,483
2021-05-17 $36.87 $36.89 $36.75 $36.87 $36.68 47,600
2021-05-14 $36.73 $36.88 $36.73 $36.85 $36.66 92,600
2021-05-13 $36.64 $38.47 $36.55 $36.71 $36.52 29,363
2021-05-12 $36.80 $36.84 $36.54 $36.61 $36.42 258,448
2021-05-11 $37.06 $37.08 $36.84 $36.91 $36.72 21,650
2021-05-10 $37.18 $37.18 $36.99 $36.99 $36.80 148,865
2021-05-07 $36.97 $37.18 $36.91 $37.10 $36.91 44,476
2021-05-06 $36.76 $36.86 $36.69 $36.85 $36.66 75,640
2021-05-05 $36.65 $36.70 $36.57 $36.62 $36.43 13,638
2021-05-04 $36.85 $36.85 $36.63 $36.71 $36.52 18,087
2021-05-03 $36.69 $36.85 $36.69 $36.81 $36.62 91,832
2021-04-30 $36.86 $36.86 $36.67 $36.67 $36.47 19,343
2021-04-29 $36.95 $37.04 $36.93 $37.01 $36.81 45,135
2021-04-28 $36.86 $37.05 $36.77 $37.05 $36.85 24,371
2021-04-27 $36.98 $36.98 $36.76 $36.92 $36.72 22,548
2021-04-26 $36.84 $36.96 $36.63 $36.93 $36.73 23,731
2021-04-23 $36.80 $36.95 $36.77 $36.95 $36.75 23,191
2021-04-22 $36.79 $36.79 $36.64 $36.76 $36.56 36,338
2021-04-21 $36.72 $36.80 $36.63 $36.78 $36.58 40,715
2021-04-20 $36.75 $36.80 $36.64 $36.64 $36.44 44,814
2021-04-19 $36.65 $36.78 $36.64 $36.74 $36.54 225,213
2021-04-16 $36.69 $36.69 $36.54 $36.67 $36.47 17,874
2021-04-15 $36.61 $36.63 $36.50 $36.63 $36.43 12,034
2021-04-14 $36.59 $36.59 $36.42 $36.56 $36.36 40,391
2021-04-13 $36.49 $36.54 $36.34 $36.54 $36.34 30,338
2021-04-12 $36.39 $36.45 $36.31 $36.40 $36.20 45,876
2021-04-09 $36.45 $36.45 $36.26 $36.41 $36.21 42,194
2021-04-08 $36.45 $36.58 $36.40 $36.55 $36.35 53,910
2021-04-07 $36.49 $36.55 $36.28 $36.38 $36.18 177,473
2021-04-06 $36.28 $36.43 $36.15 $36.36 $36.16 73,299
2021-04-05 $36.22 $36.24 $36.02 $36.24 $36.04 49,814
2021-04-01 $36.06 $36.20 $35.88 $36.09 $35.89 21,281
2021-03-31 $35.84 $35.91 $35.75 $35.83 $35.63 68,754
2021-03-30 $35.77 $35.77 $35.61 $35.77 $35.57 98,827
2021-03-29 $36.18 $36.18 $35.85 $35.96 $35.75 189,204
2021-03-26 $36.09 $36.09 $35.97 $36.06 $35.85 31,933
2021-03-25 $36.26 $36.26 $36.03 $36.09 $35.88 29,219
2021-03-24 $36.10 $36.14 $35.98 $36.14 $35.93 46,655
2021-03-23 $36.27 $36.29 $36.17 $36.21 $36.00 29,687
2021-03-22 $36.00 $36.43 $36.00 $36.33 $36.12 16,102
2021-03-19 $36.25 $36.33 $36.14 $36.33 $36.12 28,028
2021-03-18 $36.21 $36.30 $36.12 $36.26 $36.05 39,434
2021-03-17 $36.39 $36.59 $36.20 $36.41 $36.20 445,730
2021-03-16 $36.36 $36.43 $36.24 $36.43 $36.22 33,771
2021-03-15 $36.52 $36.52 $36.29 $36.37 $36.16 26,610
2021-03-12 $36.46 $36.58 $36.29 $36.58 $36.37 58,549
2021-03-11 $36.53 $36.58 $36.38 $36.57 $36.36 35,846
2021-03-10 $36.26 $36.46 $36.18 $36.41 $36.20 47,140
2021-03-09 $36.39 $36.39 $36.20 $36.28 $36.07 12,842
2021-03-08 $36.23 $36.23 $36.06 $36.10 $35.89 69,977
2021-03-05 $36.55 $36.55 $36.21 $36.43 $36.22 34,590
2021-03-04 $36.94 $36.94 $36.54 $36.60 $36.39 14,032
2021-03-03 $36.93 $36.97 $36.75 $36.94 $36.73 39,407
2021-03-02 $36.90 $37.07 $36.80 $37.02 $36.81 39,793
2021-03-01 $36.90 $36.90 $36.72 $36.79 $36.58 116,753
2021-02-26 $36.99 $37.06 $36.79 $36.84 $36.62 26,340
2021-02-25 $37.20 $37.27 $36.93 $36.93 $36.71 63,808
2021-02-24 $37.16 $37.24 $37.03 $37.24 $37.02 44,536
2021-02-23 $37.21 $37.21 $37.07 $37.12 $36.90 26,212
2021-02-22 $37.24 $37.25 $37.13 $37.21 $36.99 34,887
2021-02-19 $37.09 $37.13 $36.99 $37.08 $36.86 174,392
2021-02-18 $37.10 $37.10 $36.96 $37.05 $36.83 40,798
2021-02-17 $37.02 $37.02 $36.87 $36.91 $36.69 24,438
2021-02-16 $37.21 $37.21 $37.05 $37.07 $36.85 119,324
2021-02-12 $37.26 $37.39 $37.22 $37.30 $37.08 84,959
2021-02-11 $37.35 $37.74 $37.30 $37.32 $37.10 44,166
2021-02-10 $37.45 $37.45 $37.31 $37.33 $37.11 15,936
2021-02-09 $37.29 $37.38 $37.19 $37.36 $37.14 24,102
2021-02-08 $37.12 $37.17 $37.06 $37.17 $36.95 56,129
2021-02-05 $37.06 $37.24 $36.95 $37.15 $36.93 229,316
2021-02-04 $37.00 $37.00 $36.84 $36.90 $36.68 31,560
2021-02-03 $37.16 $37.16 $37.01 $37.06 $36.84 93,279
2021-02-02 $37.07 $37.10 $37.00 $37.06 $36.84 30,381
2021-02-01 $37.48 $37.48 $37.15 $37.17 $36.95 101,681
2021-01-29 $37.35 $37.49 $37.32 $37.36 $37.13 21,896
2021-01-28 $37.39 $37.47 $37.33 $37.40 $37.17 19,825
2021-01-27 $37.41 $37.49 $37.39 $37.39 $37.16 27,544
2021-01-26 $37.66 $37.69 $37.55 $37.64 $37.40 17,247
2021-01-25 $37.57 $37.61 $37.42 $37.56 $37.32 24,311
2021-01-22 $37.60 $37.62 $37.52 $37.61 $37.37 17,971
2021-01-21 $37.55 $37.60 $37.50 $37.60 $37.36 24,173
2021-01-20 $37.33 $37.48 $37.32 $37.45 $37.22 97,680
2021-01-19 $37.49 $37.49 $37.40 $37.44 $37.21 32,790
2021-01-15 $37.52 $37.52 $37.27 $37.38 $37.15 59,779
2021-01-14 $37.54 $37.62 $37.41 $37.62 $37.38 19,137
2021-01-13 $37.56 $37.56 $37.45 $37.50 $37.27 34,482
2021-01-12 $37.44 $37.62 $37.33 $37.57 $37.33 34,742
2021-01-11 $37.68 $37.68 $37.49 $37.55 $37.32 40,905
2021-01-08 $37.91 $37.91 $37.72 $37.83 $37.59 59,194
2021-01-07 $37.85 $37.94 $37.79 $37.85 $37.61 61,582
2021-01-06 $37.93 $38.15 $37.90 $38.05 $37.81 41,070
2021-01-05 $38.05 $38.13 $37.92 $38.08 $37.84 42,936
2021-01-04 $38.02 $38.14 $37.83 $37.96 $37.72 121,770
2020-12-31 $38.03 $38.08 $37.75 $37.90 $37.66 51,035
2020-12-30 $37.93 $38.09 $37.92 $38.08 $37.84 94,593
2020-12-29 $37.82 $37.89 $37.76 $37.87 $37.63 7,409
2020-12-28 $37.77 $37.77 $37.64 $37.75 $37.51 19,284
2020-12-24 $37.52 $37.67 $37.52 $37.67 $37.43 28,883
2020-12-23 $37.66 $37.73 $37.64 $37.66 $37.42 39,625
2020-12-22 $37.77 $37.77 $37.61 $37.61 $37.37 29,074
2020-12-21 $37.73 $37.89 $37.64 $37.82 $37.58 18,325
2020-12-18 $37.80 $37.93 $37.80 $37.86 $37.62 58,982
2020-12-17 $37.84 $37.96 $37.84 $37.92 $37.67 23,653
2020-12-16 $37.59 $37.72 $37.58 $37.58 $37.33 42,981
2020-12-15 $37.74 $37.78 $37.70 $37.73 $37.48 37,966
2020-12-14 $37.56 $37.71 $37.55 $37.65 $37.40 44,674
2020-12-11 $37.57 $37.60 $37.56 $37.57 $37.32 28,670
2020-12-10 $37.46 $37.68 $37.46 $37.65 $37.40 32,236
2020-12-09 $37.57 $37.58 $37.43 $37.51 $37.26 116,211
2020-12-08 $37.49 $37.57 $37.48 $37.55 $37.30 96,949
2020-12-07 $37.54 $37.59 $37.51 $37.52 $37.27 78,682
2020-12-04 $37.60 $37.60 $37.46 $37.48 $37.23 45,786
2020-12-03 $37.45 $37.54 $37.45 $37.51 $37.26 33,595
2020-12-02 $37.22 $37.31 $37.19 $37.31 $37.06 22,641
2020-12-01 $37.00 $37.23 $36.97 $37.21 $36.96 118,884
2020-11-30 $37.10 $37.11 $36.88 $36.93 $36.68 22,248
2020-11-27 $36.87 $37.03 $36.87 $37.02 $36.77 34,944
2020-11-25 $36.78 $36.89 $36.77 $36.88 $36.63 36,540
2020-11-24 $36.67 $36.77 $36.62 $36.75 $36.50 49,302
2020-11-23 $36.77 $36.77 $36.48 $36.56 $36.31 27,978
2020-11-20 $36.68 $36.74 $36.59 $36.68 $36.43 19,502
2020-11-19 $36.51 $36.72 $36.47 $36.71 $36.46 46,544
2020-11-18 $36.51 $36.65 $36.51 $36.54 $36.29 21,421
2020-11-17 $36.54 $36.60 $36.48 $36.54 $36.28 23,149
2020-11-16 $36.46 $36.49 $36.38 $36.43 $36.18 36,778
2020-11-13 $36.47 $36.47 $36.32 $36.38 $36.13 16,345
2020-11-12 $36.25 $36.39 $36.25 $36.32 $36.07 16,059
2020-11-11 $36.15 $36.26 $36.15 $36.19 $35.94 17,573
2020-11-10 $36.30 $36.36 $36.27 $36.28 $36.03 10,377
2020-11-09 $36.68 $36.68 $36.29 $36.31 $36.06 27,282
2020-11-06 $36.46 $36.53 $36.38 $36.52 $36.27 20,467
2020-11-05 $36.27 $36.35 $36.19 $36.29 $36.04 78,457
2020-11-04 $35.89 $35.94 $35.87 $35.94 $35.69 11,664
2020-11-03 $35.75 $35.90 $35.75 $35.83 $35.58 40,525
2020-11-02 $35.52 $35.61 $35.43 $35.58 $35.34 30,594
2020-10-30 $35.60 $35.66 $35.53 $35.57 $35.31 110,959
2020-10-29 $35.87 $35.87 $35.74 $35.77 $35.51 12,556
2020-10-28 $36.08 $36.08 $35.95 $35.96 $35.70 70,442
2020-10-27 $36.17 $36.30 $36.17 $36.23 $35.97 9,592
2020-10-26 $36.13 $36.20 $36.13 $36.15 $35.89 16,345
2020-10-23 $36.26 $36.32 $36.18 $36.32 $36.06 31,917
2020-10-22 $36.28 $36.28 $36.16 $36.19 $35.93 12,268
2020-10-21 $36.30 $36.39 $36.30 $36.32 $36.06 4,221
2020-10-20 $36.18 $36.29 $36.18 $36.21 $35.95 7,131
2020-10-19 $36.07 $36.11 $36.01 $36.01 $35.75 7,302
2020-10-16 $35.94 $35.94 $35.86 $35.91 $35.65 7,396
2020-10-15 $35.83 $35.89 $35.80 $35.84 $35.58 14,661
2020-10-14 $35.91 $36.05 $35.91 $36.00 $35.74 69,420
2020-10-13 $36.01 $36.08 $35.84 $35.87 $35.61 32,482
2020-10-12 $36.12 $36.12 $35.99 $36.07 $35.81 14,146
2020-10-09 $36.06 $36.24 $35.97 $36.19 $35.93 34,355
2020-10-08 $35.83 $35.91 $35.76 $35.91 $35.65 13,101
2020-10-07 $35.85 $35.91 $35.78 $35.81 $35.55 15,097
2020-10-06 $35.83 $35.95 $35.76 $35.84 $35.58 120,978
2020-10-05 $35.85 $35.88 $35.71 $35.81 $35.55 14,040
2020-10-02 $35.58 $35.69 $35.58 $35.67 $35.41 21,345
2020-10-01 $35.59 $35.72 $35.59 $35.72 $35.46 106,284
2020-09-30 $35.54 $35.66 $35.49 $35.59 $35.32 10,648
2020-09-29 $35.59 $35.64 $35.54 $35.61 $35.34 16,843
2020-09-28 $35.37 $35.46 $35.28 $35.32 $35.06 18,585
2020-09-25 $35.23 $35.31 $35.22 $35.26 $35.00 12,072
2020-09-24 $35.30 $35.41 $35.30 $35.38 $35.12 34,100
2020-09-23 $35.50 $35.50 $35.34 $35.35 $35.09 15,965
2020-09-22 $35.72 $35.72 $35.51 $35.58 $35.31 81,363
2020-09-21 $35.96 $35.96 $35.67 $35.84 $35.57 46,726
2020-09-18 $36.06 $36.18 $36.03 $36.09 $35.82 476,869
2020-09-17 $35.83 $36.05 $35.83 $36.05 $35.78 30,101
2020-09-16 $36.11 $36.11 $35.89 $35.90 $35.63 25,507
2020-09-15 $36.01 $36.03 $35.85 $35.94 $35.67 25,975
2020-09-14 $36.00 $36.08 $35.93 $35.94 $35.67 21,775
2020-09-11 $35.93 $35.93 $35.79 $35.82 $35.55 11,284
2020-09-10 $36.08 $36.13 $35.84 $35.84 $35.58 184,004
2020-09-09 $36.03 $36.03 $35.88 $35.92 $35.65 411,980
2020-09-08 $35.95 $36.04 $35.77 $35.96 $35.69 553,047
2020-09-04 $36.04 $36.19 $35.99 $36.19 $35.92 1,283,436
2020-09-03 $36.16 $36.20 $36.06 $36.18 $35.91 153,911
2020-09-02 $36.15 $36.21 $36.01 $36.18 $35.90 125,343
2020-09-01 $36.43 $36.44 $36.04 $36.15 $35.88 184,886
2020-08-31 $36.23 $36.33 $36.22 $36.24 $35.95 10,791
2020-08-28 $36.11 $36.12 $35.97 $36.04 $35.76 13,517
2020-08-27 $35.91 $36.00 $35.73 $35.82 $35.54 27,260
2020-08-26 $35.90 $36.00 $35.82 $35.96 $35.68 10,021
2020-08-25 $36.00 $36.11 $36.00 $36.02 $35.74 11,088
2020-08-24 $36.02 $36.08 $35.91 $35.96 $35.68 75,624
2020-08-21 $36.00 $36.06 $35.91 $36.02 $35.74 24,917
2020-08-20 $36.08 $36.19 $36.01 $36.08 $35.79 16,886
2020-08-19 $36.41 $36.55 $36.14 $36.14 $35.85 231,284
2020-08-18 $36.19 $36.41 $36.18 $36.27 $35.98 44,299
2020-08-17 $36.06 $36.13 $35.93 $36.04 $35.76 30,859
2020-08-14 $35.90 $36.06 $35.85 $35.97 $35.69 26,435
2020-08-13 $36.04 $36.16 $35.88 $35.91 $35.63 7,971
2020-08-12 $35.90 $35.97 $35.83 $35.92 $35.64 64,475
2020-08-11 $35.81 $35.96 $35.74 $35.91 $35.63 18,584
2020-08-10 $35.93 $36.03 $35.77 $35.77 $35.49 30,560
2020-08-07 $36.04 $36.06 $35.90 $35.93 $35.65 10,068
2020-08-06 $36.21 $36.25 $36.06 $36.14 $35.85 10,705
2020-08-05 $35.75 $36.06 $35.75 $35.91 $35.63 66,390
2020-08-04 $35.65 $36.06 $35.65 $36.00 $35.72 101,735
2020-08-03 $35.64 $36.01 $35.64 $35.72 $35.44 207,325
2020-07-31 $36.16 $36.16 $35.71 $35.78 $35.48 5,010
2020-07-30 $35.78 $35.81 $35.65 $35.81 $35.51 25,635
2020-07-29 $35.46 $35.78 $35.46 $35.67 $35.37 90,961
2020-07-28 $35.73 $35.75 $35.44 $35.54 $35.24 24,900
2020-07-27 $35.47 $35.67 $35.41 $35.63 $35.33 40,293
2020-07-24 $35.28 $35.35 $35.04 $35.22 $34.93 5,755
2020-07-23 $35.28 $35.28 $35.13 $35.19 $34.89 9,685
2020-07-22 $34.90 $35.10 $34.90 $35.01 $34.72 10,804
2020-07-21 $34.61 $34.98 $34.60 $34.80 $34.51 54,764
2020-07-20 $34.63 $34.65 $34.35 $34.63 $34.34 13,824
2020-07-17 $34.61 $34.61 $34.29 $34.49 $34.20 5,290
2020-07-16 $34.53 $34.53 $34.28 $34.50 $34.21 13,644
2020-07-15 $34.15 $34.62 $34.15 $34.38 $34.09 11,096
2020-07-14 $33.99 $34.24 $33.90 $34.14 $33.85 10,672
2020-07-13 $34.21 $34.21 $33.96 $34.00 $33.72 42,100
2020-07-10 $34.29 $34.42 $34.14 $34.17 $33.88 11,498
2020-07-09 $34.29 $34.32 $34.14 $34.19 $33.90 26,154
2020-07-08 $33.95 $34.14 $33.93 $34.00 $33.72 10,877
2020-07-07 $33.98 $34.12 $33.94 $34.05 $33.77 43,123
2020-07-06 $34.00 $34.30 $33.90 $34.02 $33.74 24,871
2020-07-02 $33.90 $33.90 $33.60 $33.74 $33.46 1,633
2020-07-01 $33.56 $33.90 $33.56 $33.81 $33.53 51,387
2020-06-30 $33.74 $33.75 $33.52 $33.62 $33.32 13,264
2020-06-29 $33.56 $33.77 $33.47 $33.55 $33.25 12,123
2020-06-26 $33.68 $33.80 $33.59 $33.79 $33.49 14,974
2020-06-25 $33.62 $33.69 $33.51 $33.64 $33.34 17,190
2020-06-24 $33.99 $33.99 $33.60 $33.86 $33.56 18,711
2020-06-23 $33.79 $34.13 $33.79 $33.97 $33.67 48,108
2020-06-22 $33.55 $33.77 $33.55 $33.73 $33.43 19,896
2020-06-19 $33.63 $33.71 $33.49 $33.49 $33.19 9,673
2020-06-18 $33.68 $33.68 $33.50 $33.59 $33.29 14,394
2020-06-17 $33.91 $33.91 $33.73 $33.75 $33.45 7,544
2020-06-16 $33.85 $33.95 $33.84 $33.86 $33.56 9,277
2020-06-15 $33.63 $33.84 $33.57 $33.70 $33.40 55,374
2020-06-12 $33.96 $34.01 $33.69 $33.72 $33.42 29,892
2020-06-11 $34.11 $34.25 $33.93 $33.93 $33.63 15,106
2020-06-10 $34.37 $34.39 $34.13 $34.37 $34.07 16,476
2020-06-09 $34.16 $34.78 $34.06 $34.18 $33.88 13,555
2020-06-08 $34.15 $34.33 $34.06 $34.29 $33.99 14,770
2020-06-05 $33.96 $34.11 $33.81 $33.99 $33.69 29,779
2020-06-04 $33.64 $33.91 $33.56 $33.91 $33.61 18,375
2020-06-03 $33.31 $33.48 $33.26 $33.48 $33.18 50,839
2020-06-02 $33.30 $33.31 $33.25 $33.25 $32.96 12,340
2020-06-01 $33.14 $33.21 $32.92 $33.17 $32.88 88,703
2020-05-29 $33.05 $33.05 $32.89 $32.97 $32.66 18,185
2020-05-28 $32.41 $32.78 $32.33 $32.70 $32.39 21,970
2020-05-27 $32.38 $32.63 $32.29 $32.38 $32.08 32,201
2020-05-26 $32.07 $32.34 $32.07 $32.34 $32.04 9,050
2020-05-22 $32.30 $32.30 $32.02 $32.09 $31.79 14,817
2020-05-21 $32.23 $32.35 $32.19 $32.28 $31.98 6,607
2020-05-20 $32.02 $32.27 $32.02 $32.15 $31.85 3,961
2020-05-19 $31.68 $32.07 $31.68 $31.86 $31.56 12,786
2020-05-18 $31.64 $31.86 $31.62 $31.85 $31.55 83,780
2020-05-15 $31.65 $31.74 $31.47 $31.51 $31.22 20,409
2020-05-14 $31.83 $31.85 $31.61 $31.67 $31.37 15,980
2020-05-13 $32.00 $32.10 $31.80 $31.86 $31.56 14,109
2020-05-12 $31.86 $32.18 $31.86 $31.95 $31.65 16,544
2020-05-11 $31.98 $32.16 $31.75 $31.86 $31.56 21,598
2020-05-08 $31.87 $32.01 $31.84 $31.94 $31.64 19,753
2020-05-07 $31.95 $32.12 $31.91 $31.94 $31.64 19,548
2020-05-06 $32.16 $32.30 $31.93 $31.93 $31.63 8,223
2020-05-05 $32.50 $32.58 $32.24 $32.31 $32.01 30,799
2020-05-04 $32.61 $32.77 $32.47 $32.53 $32.23 45,101
2020-05-01 $32.68 $32.80 $32.52 $32.63 $32.33 24,698
2020-04-30 $32.50 $32.64 $32.16 $32.61 $32.29 26,580
2020-04-29 $32.04 $32.53 $32.04 $32.12 $31.80 7,377
2020-04-28 $32.20 $32.21 $31.95 $31.95 $31.64 5,423
2020-04-27 $32.00 $32.18 $31.93 $32.13 $31.81 21,131
2020-04-24 $31.79 $31.88 $31.63 $31.77 $31.46 9,388
2020-04-23 $31.67 $32.01 $31.67 $31.82 $31.51 10,540
2020-04-22 $31.88 $31.88 $31.66 $31.74 $31.43 29,090
2020-04-21 $31.66 $32.08 $31.66 $31.84 $31.53 7,363
2020-04-20 $31.76 $32.05 $31.76 $31.86 $31.55 10,228
2020-04-17 $32.42 $32.42 $31.99 $32.07 $31.76 34,217
2020-04-16 $32.10 $32.22 $31.75 $31.80 $31.49 61,683
2020-04-15 $32.12 $32.25 $31.63 $32.02 $31.71 146,731
2020-04-14 $31.75 $32.41 $31.75 $32.10 $31.79 66,092
2020-04-13 $31.56 $31.99 $31.38 $31.81 $31.50 77,477
2020-04-09 $31.33 $31.86 $31.25 $31.69 $31.38 71,001
2020-04-08 $30.93 $31.11 $30.87 $31.05 $30.75 44,451
2020-04-07 $30.48 $31.07 $30.48 $30.84 $30.54 39,484
2020-04-06 $30.46 $30.77 $30.18 $30.75 $30.45 33,130
2020-04-03 $30.52 $30.68 $30.44 $30.60 $30.30 14,598
2020-04-02 $30.30 $30.79 $30.30 $30.69 $30.39 19,230
2020-04-01 $30.25 $30.94 $30.23 $30.70 $30.40 67,836
2020-03-31 $31.22 $31.22 $30.70 $31.08 $30.76 53,615
2020-03-30 $30.56 $31.52 $30.56 $31.41 $31.09 94,766
2020-03-27 $30.42 $31.25 $30.30 $31.25 $30.93 53,665
2020-03-26 $30.20 $30.73 $30.01 $30.72 $30.40 21,056
2020-03-25 $29.40 $30.03 $29.25 $30.01 $29.70 163,799
2020-03-24 $29.37 $29.88 $28.40 $29.74 $29.43 55,173
2020-03-23 $29.25 $29.81 $28.33 $29.23 $28.93 96,955
2020-03-20 $28.47 $29.58 $28.47 $29.24 $28.94 85,237
2020-03-19 $28.49 $29.03 $28.01 $28.93 $28.63 181,035
2020-03-18 $29.59 $29.88 $28.18 $29.88 $29.57 50,135
2020-03-17 $30.29 $30.95 $30.00 $30.95 $30.63 36,902
2020-03-16 $31.70 $32.14 $30.95 $31.44 $31.12 64,212
2020-03-13 $32.39 $32.47 $31.79 $32.09 $31.76 42,202
2020-03-12 $32.85 $33.16 $31.58 $32.45 $32.12 93,619
2020-03-11 $33.49 $33.54 $32.72 $33.00 $32.66 155,699
2020-03-10 $34.19 $34.31 $33.33 $33.52 $33.17 54,695
2020-03-09 $34.50 $34.50 $33.14 $33.99 $33.64 56,433
2020-03-06 $34.31 $34.47 $34.18 $34.44 $34.08 103,082
2020-03-05 $33.97 $34.13 $33.91 $34.13 $33.78 25,083
2020-03-04 $33.96 $33.96 $33.81 $33.89 $33.54 14,775
2020-03-03 $33.83 $34.32 $33.78 $34.02 $33.67 103,048
2020-03-02 $33.50 $33.84 $33.50 $33.74 $33.39 48,514
2020-02-28 $33.03 $33.58 $33.03 $33.51 $33.15 33,340
2020-02-27 $33.40 $33.66 $33.40 $33.47 $33.11 260,816
2020-02-26 $33.35 $33.43 $33.22 $33.36 $33.00 86,722
2020-02-25 $33.34 $33.40 $33.22 $33.33 $32.97 39,085
2020-02-24 $33.22 $33.42 $33.13 $33.20 $32.84 48,680
2020-02-21 $33.23 $33.36 $33.20 $33.33 $32.97 70,318
2020-02-20 $33.08 $33.17 $33.04 $33.10 $32.74 52,351
2020-02-19 $33.13 $33.20 $33.07 $33.08 $32.72 15,242
2020-02-18 $33.11 $33.24 $33.11 $33.15 $32.79 17,042
2020-02-14 $33.26 $33.26 $33.17 $33.26 $32.90 35,043
2020-02-13 $33.26 $33.32 $33.10 $33.24 $32.88 251,151
2020-02-12 $33.44 $33.44 $33.17 $33.29 $32.93 501,236
2020-02-11 $33.39 $33.57 $33.31 $33.39 $33.03 25,222
2020-02-10 $33.39 $33.63 $33.39 $33.41 $33.05 16,927
2020-02-07 $33.59 $33.62 $33.40 $33.49 $33.13 13,028
2020-02-06 $33.61 $33.61 $33.44 $33.47 $33.11 12,106
2020-02-05 $33.69 $33.69 $33.52 $33.53 $33.17 18,293
2020-02-04 $33.76 $33.83 $33.68 $33.81 $33.45 21,071
2020-02-03 $33.75 $33.98 $33.75 $33.80 $33.44 37,422
2020-01-31 $33.87 $34.01 $33.80 $33.87 $33.49 92,774
2020-01-30 $33.58 $33.88 $33.58 $33.76 $33.38 25,741
2020-01-29 $33.57 $33.68 $33.53 $33.65 $33.27 15,436
2020-01-28 $33.66 $33.72 $33.53 $33.64 $33.26 45,556
2020-01-27 $33.69 $33.78 $33.59 $33.68 $33.30 24,637
2020-01-24 $33.74 $33.74 $33.57 $33.70 $33.32 26,886
2020-01-23 $33.77 $33.96 $33.55 $33.72 $33.34 79,033
2020-01-22 $33.85 $33.98 $33.76 $33.91 $33.53 21,309
2020-01-21 $33.83 $34.02 $33.72 $33.88 $33.50 80,570
2020-01-17 $33.63 $33.84 $33.60 $33.75 $33.37 33,268
2020-01-16 $33.97 $33.97 $33.73 $33.75 $33.37 46,459
2020-01-15 $33.87 $33.99 $33.74 $33.87 $33.49 18,786
2020-01-14 $33.62 $33.82 $33.57 $33.65 $33.27 24,136
2020-01-13 $33.61 $33.86 $33.61 $33.65 $33.27 30,881
2020-01-10 $33.64 $33.87 $33.58 $33.73 $33.35 32,654
2020-01-09 $33.69 $33.82 $33.54 $33.80 $33.42 19,028
2020-01-08 $33.75 $33.96 $33.63 $33.85 $33.47 8,081
2020-01-07 $33.97 $34.06 $33.88 $33.90 $33.52 457,738
2020-01-06 $34.10 $34.16 $34.01 $34.05 $33.67 13,933
2020-01-03 $33.93 $34.08 $33.93 $34.02 $33.64 17,310
2020-01-02 $34.04 $34.17 $33.92 $34.03 $33.65 242,322
2019-12-31 $34.15 $34.16 $33.89 $34.16 $33.78 34,358
2019-12-30 $34.03 $34.10 $33.84 $34.06 $33.68 10,818
2019-12-27 $33.74 $34.11 $33.74 $34.10 $33.72 33,875
2019-12-26 $33.82 $33.89 $33.71 $33.73 $33.35 21,541
2019-12-24 $33.81 $33.81 $33.57 $33.66 $33.28 3,532
2019-12-23 $33.86 $33.86 $33.55 $33.72 $33.34 16,968
2019-12-20 $33.72 $33.86 $33.62 $33.80 $33.42 7,915
2019-12-19 $33.87 $34.05 $33.70 $33.83 $33.44 31,856
2019-12-18 $33.86 $33.93 $33.77 $33.84 $33.45 22,631
2019-12-17 $34.01 $34.07 $33.84 $34.06 $33.66 147,834
2019-12-16 $33.94 $34.07 $33.87 $33.92 $33.53 40,201
2019-12-13 $33.91 $34.05 $33.78 $33.78 $33.39 15,367
2019-12-12 $33.85 $33.96 $33.75 $33.88 $33.49 68,290
2019-12-11 $33.69 $33.92 $33.59 $33.88 $33.49 12,884
2019-12-10 $33.84 $33.84 $33.62 $33.66 $33.27 16,444
2019-12-09 $33.57 $33.68 $33.47 $33.55 $33.16 18,159
2019-12-06 $33.61 $33.67 $33.46 $33.58 $33.19 85,863
2019-12-05 $33.65 $33.71 $33.50 $33.64 $33.25 17,348
2019-12-04 $33.73 $33.78 $33.59 $33.67 $33.28 12,149
2019-12-03 $33.58 $33.74 $33.55 $33.63 $33.24 20,745
2019-12-02 $33.46 $33.58 $33.44 $33.45 $33.06 85,163
2019-11-29 $33.56 $33.56 $33.45 $33.47 $33.06 3,991
2019-11-27 $33.34 $33.51 $33.33 $33.35 $32.95 21,635
2019-11-26 $33.47 $33.48 $33.34 $33.46 $33.05 397,645
2019-11-25 $33.30 $33.43 $33.24 $33.33 $32.93 23,521
2019-11-22 $33.59 $33.60 $33.31 $33.39 $32.99 26,777
2019-11-21 $33.52 $33.56 $33.33 $33.42 $33.01 19,147
2019-11-20 $33.55 $33.67 $33.53 $33.54 $33.13 40,193
2019-11-19 $33.61 $33.80 $33.48 $33.70 $33.29 33,357
2019-11-18 $33.58 $33.65 $33.50 $33.54 $33.13 13,361
2019-11-15 $33.51 $33.62 $33.48 $33.53 $33.12 408,250
2019-11-14 $33.46 $33.62 $33.43 $33.52 $33.11 10,997
2019-11-13 $33.38 $33.58 $33.37 $33.45 $33.04 25,709
2019-11-12 $33.37 $33.63 $33.32 $33.48 $33.07 34,405
2019-11-11 $33.52 $33.57 $33.41 $33.56 $33.15 33,827
2019-11-08 $33.47 $33.49 $33.36 $33.47 $33.06 18,273
2019-11-07 $33.59 $33.63 $33.33 $33.48 $33.07 13,703
2019-11-06 $33.70 $33.83 $33.64 $33.64 $33.23 32,972
2019-11-05 $33.79 $33.87 $33.66 $33.71 $33.30 19,718
2019-11-04 $33.91 $34.10 $33.89 $33.94 $33.53 271,506
2019-11-01 $34.18 $34.18 $33.92 $34.09 $33.68 213,863
2019-10-31 $34.00 $34.14 $33.95 $34.14 $33.71 31,453
2019-10-30 $33.91 $33.97 $33.71 $33.87 $33.44 13,245
2019-10-29 $33.82 $33.84 $33.65 $33.80 $33.37 12,669
2019-10-28 $33.71 $33.79 $33.58 $33.73 $33.30 10,619
2019-10-25 $33.89 $33.91 $33.64 $33.74 $33.31 17,277
2019-10-24 $33.83 $33.97 $33.66 $33.85 $33.42 69,308
2019-10-23 $33.88 $33.92 $33.77 $33.85 $33.42 21,175
2019-10-22 $33.89 $33.98 $33.68 $33.91 $33.48 24,390
2019-10-21 $33.95 $33.96 $33.82 $33.83 $33.40 15,507
2019-10-18 $33.89 $33.97 $33.71 $33.88 $33.45 10,919
2019-10-17 $33.64 $33.88 $33.64 $33.81 $33.38 11,866
2019-10-16 $33.58 $33.65 $33.40 $33.65 $33.23 15,070
2019-10-15 $33.57 $33.57 $33.46 $33.51 $33.09 25,091
2019-10-14 $33.48 $33.55 $33.47 $33.52 $33.10 7,033
2019-10-11 $33.42 $33.58 $33.35 $33.51 $33.09 355,786
2019-10-10 $33.14 $33.46 $33.14 $33.44 $33.02 18,817
2019-10-09 $33.41 $33.57 $33.33 $33.39 $32.97 13,470
2019-10-08 $33.47 $33.47 $33.33 $33.36 $32.94 12,364
2019-10-07 $33.41 $33.57 $33.40 $33.40 $32.98 32,114
2019-10-04 $33.31 $33.53 $33.31 $33.52 $33.10 62,991
2019-10-03 $33.37 $33.48 $33.37 $33.48 $33.06 8,343
2019-10-02 $33.35 $33.35 $33.22 $33.33 $32.91 16,702
2019-10-01 $33.10 $33.40 $33.09 $33.29 $32.87 98,523
2019-09-30 $33.26 $33.35 $33.21 $33.30 $32.86 11,484
2019-09-27 $33.32 $33.39 $33.28 $33.35 $32.91 22,931
2019-09-26 $33.47 $33.47 $33.27 $33.35 $32.91 6,974
2019-09-25 $33.49 $33.57 $33.30 $33.38 $32.94 24,673
2019-09-24 $33.52 $33.79 $33.52 $33.75 $33.31 54,048
2019-09-23 $33.51 $33.52 $33.47 $33.49 $33.05 14,209
2019-09-20 $33.63 $33.63 $33.49 $33.55 $33.11 4,768
2019-09-19 $33.69 $33.69 $33.54 $33.57 $33.13 18,100
2019-09-18 $33.59 $33.71 $33.54 $33.58 $33.14 13,520
2019-09-17 $33.51 $33.66 $33.50 $33.60 $33.16 46,654
2019-09-16 $33.66 $33.66 $33.45 $33.53 $33.09 12,219
2019-09-13 $33.67 $33.67 $33.51 $33.66 $33.22 53,441
2019-09-12 $33.54 $33.67 $33.54 $33.55 $33.11 6,570
2019-09-11 $33.60 $33.60 $33.42 $33.49 $33.05 13,254
2019-09-10 $33.66 $33.67 $33.56 $33.58 $33.14 8,402
2019-09-09 $33.88 $33.88 $33.70 $33.75 $33.31 11,906
2019-09-06 $33.68 $33.86 $33.47 $33.84 $33.39 17,890
2019-09-05 $33.71 $33.74 $33.64 $33.67 $33.23 6,992
2019-09-04 $33.70 $33.80 $33.67 $33.78 $33.33 9,825
2019-09-03 $33.59 $33.73 $33.53 $33.65 $33.21 14,800
2019-08-30 $34.13 $34.13 $33.64 $33.73 $33.27 9,909
2019-08-29 $34.01 $34.01 $33.88 $33.96 $33.49 7,882
2019-08-28 $34.02 $34.05 $33.94 $33.98 $33.51 6,012
2019-08-27 $34.08 $34.10 $33.99 $34.08 $33.61 82,964
2019-08-26 $33.98 $33.98 $33.94 $33.97 $33.50 4,877
2019-08-23 $33.93 $34.20 $33.92 $34.12 $33.65 4,803
2019-08-22 $33.97 $33.97 $33.84 $33.95 $33.48 12,086
2019-08-21 $34.01 $34.05 $33.89 $33.97 $33.50 22,177
2019-08-20 $34.00 $34.07 $33.86 $34.07 $33.60 112,258
2019-08-19 $33.97 $34.00 $33.85 $33.93 $33.46 24,155
2019-08-16 $33.95 $34.02 $33.81 $33.98 $33.51 11,219
2019-08-15 $34.15 $34.20 $34.01 $34.17 $33.70 53,881
2019-08-14 $34.16 $34.17 $34.02 $34.02 $33.55 7,116
2019-08-13 $34.24 $34.24 $34.10 $34.19 $33.72 7,897
2019-08-12 $34.17 $34.21 $34.11 $34.16 $33.69 14,318
2019-08-09 $34.09 $34.17 $34.05 $34.11 $33.64 8,240
2019-08-08 $34.19 $34.19 $34.10 $34.15 $33.68 68,055
2019-08-07 $34.17 $34.32 $34.17 $34.22 $33.75 14,987
2019-08-06 $34.14 $34.14 $34.00 $34.13 $33.66 9,332
2019-08-05 $34.02 $34.12 $33.96 $34.09 $33.62 21,939
2019-08-02 $33.75 $33.88 $33.75 $33.77 $33.31 18,911
2019-08-01 $33.77 $33.90 $33.68 $33.89 $33.42 30,940
2019-07-31 $33.91 $33.94 $33.64 $33.70 $33.22 9,674
2019-07-30 $33.94 $34.00 $33.78 $33.97 $33.48 38,316
2019-07-29 $33.90 $33.94 $33.83 $33.87 $33.38 3,691
2019-07-26 $34.00 $34.00 $33.80 $33.90 $33.41 5,378
2019-07-25 $34.05 $34.05 $33.90 $34.04 $33.55 7,579
2019-07-24 $33.91 $34.01 $33.89 $34.00 $33.51 19,822
2019-07-23 $34.01 $34.01 $33.81 $33.81 $33.33 13,348
2019-07-22 $34.10 $34.10 $33.93 $33.95 $33.46 10,408
2019-07-19 $33.98 $34.09 $33.91 $34.09 $33.60 13,554
2019-07-18 $34.00 $34.25 $33.91 $34.25 $33.76 12,446
2019-07-17 $33.98 $34.00 $33.91 $33.99 $33.50 10,256
2019-07-16 $33.95 $33.95 $33.82 $33.87 $33.38 5,792
2019-07-15 $33.96 $34.05 $33.93 $33.98 $33.49 12,808
2019-07-12 $33.96 $34.02 $33.89 $34.02 $33.53 8,782
2019-07-11 $33.94 $33.98 $33.83 $33.93 $33.44 27,333
2019-07-10 $33.89 $33.98 $33.89 $33.92 $33.43 13,331
2019-07-09 $33.88 $33.89 $33.80 $33.86 $33.37 15,602
2019-07-08 $33.98 $33.98 $33.84 $33.85 $33.37 10,429
2019-07-05 $33.95 $34.03 $33.87 $34.03 $33.54 4,487
2019-07-03 $34.17 $34.18 $34.04 $34.09 $33.60 7,529
2019-07-02 $34.13 $34.15 $34.01 $34.09 $33.60 19,684
2019-07-01 $34.27 $34.27 $33.94 $34.01 $33.52 26,021
2019-06-28 $34.28 $34.28 $34.14 $34.19 $33.68 10,658
2019-06-27 $34.21 $34.23 $34.13 $34.14 $33.63 14,511
2019-06-26 $34.16 $34.24 $34.16 $34.20 $33.69 20,077
2019-06-25 $34.33 $34.33 $34.13 $34.27 $33.76 12,309
2019-06-24 $34.26 $34.34 $34.20 $34.34 $33.83 12,412
2019-06-21 $34.02 $34.23 $33.96 $34.15 $33.64 14,198
2019-06-20 $33.85 $34.02 $33.82 $33.92 $33.42 20,338
2019-06-19 $33.63 $33.80 $33.52 $33.73 $33.23 16,025
2019-06-18 $33.62 $33.64 $33.42 $33.64 $33.14 10,716
2019-06-17 $33.57 $33.59 $33.40 $33.54 $33.04 15,419
2019-06-14 $33.52 $33.54 $33.40 $33.49 $32.99 13,538
2019-06-13 $33.75 $33.75 $33.55 $33.66 $33.16 14,317
2019-06-12 $33.79 $33.79 $33.58 $33.67 $33.17 63,503
2019-06-11 $33.71 $33.74 $33.68 $33.69 $33.19 22,431
2019-06-10 $33.66 $33.79 $33.66 $33.79 $33.29 17,693
2019-06-07 $33.66 $33.84 $33.59 $33.83 $33.33 16,420
2019-06-06 $33.56 $33.60 $33.43 $33.59 $33.09 7,240
2019-06-05 $33.50 $33.50 $33.38 $33.42 $32.92 12,203
2019-06-04 $33.22 $33.49 $33.22 $33.46 $32.96 33,119
2019-06-03 $33.34 $33.40 $33.21 $33.33 $32.83 21,801
2019-05-31 $33.11 $33.20 $33.03 $33.20 $32.68 2,427
2019-05-30 $33.02 $33.12 $32.96 $32.96 $32.45 216,523
2019-05-29 $33.08 $33.08 $32.87 $33.01 $32.50 31,567
2019-05-28 $33.10 $33.10 $33.00 $33.00 $32.49 6,007
2019-05-24 $33.31 $33.31 $33.12 $33.14 $32.62 7,109
2019-05-23 $32.84 $33.08 $32.79 $33.01 $32.50 11,933
2019-05-22 $32.98 $33.07 $32.94 $32.94 $32.43 8,348
2019-05-21 $33.08 $33.08 $32.98 $32.98 $32.47 20,105
2019-05-20 $33.04 $33.17 $33.00 $33.17 $32.65 77,185
2019-05-17 $33.12 $33.15 $33.02 $33.04 $32.53 73,287
2019-05-16 $33.17 $33.17 $33.06 $33.08 $32.57 77,868
2019-05-15 $33.13 $33.31 $33.13 $33.13 $32.62 94,415
2019-05-14 $33.21 $33.31 $33.14 $33.14 $32.62 78,591
2019-05-13 $33.38 $33.42 $33.24 $33.25 $32.73 65,472
2019-05-10 $33.33 $33.40 $33.27 $33.33 $32.81 13,540
2019-05-09 $33.24 $33.42 $33.24 $33.31 $32.79 4,855
2019-05-08 $33.37 $33.37 $33.19 $33.19 $32.67 12,890
2019-05-07 $33.47 $33.47 $33.27 $33.35 $32.83 7,486
2019-05-06 $33.41 $33.41 $33.30 $33.32 $32.80 7,446
2019-05-03 $33.25 $33.41 $33.25 $33.31 $32.79 17,083
2019-05-02 $33.40 $33.40 $33.18 $33.30 $32.78 12,430
2019-05-01 $33.47 $33.59 $33.28 $33.35 $32.83 47,960
2019-04-30 $33.41 $33.44 $33.33 $33.41 $32.87 14,172
2019-04-29 $33.16 $33.29 $33.13 $33.25 $32.71 8,524
2019-04-26 $33.14 $33.28 $33.14 $33.21 $32.68 11,386
2019-04-25 $33.15 $33.18 $33.05 $33.14 $32.61 23,269
2019-04-24 $33.27 $33.31 $33.06 $33.08 $32.55 49,086
2019-04-23 $33.25 $33.31 $33.18 $33.20 $32.67 60,997
2019-04-22 $33.33 $33.44 $33.31 $33.31 $32.77 30,886
2019-04-18 $33.40 $33.40 $33.24 $33.35 $32.81 18,947
2019-04-17 $33.50 $33.51 $33.39 $33.49 $32.95 17,572
2019-04-16 $33.49 $33.53 $33.39 $33.48 $32.94 11,073
2019-04-15 $33.51 $33.55 $33.40 $33.54 $33.00 20,766
2019-04-12 $33.48 $33.56 $33.40 $33.46 $32.92 73,866
2019-04-11 $33.38 $33.47 $33.33 $33.43 $32.89 71,607
2019-04-10 $33.40 $33.51 $33.36 $33.44 $32.90 12,666
2019-04-09 $33.45 $33.45 $33.33 $33.41 $32.87 22,815
2019-04-08 $33.41 $33.41 $33.26 $33.37 $32.83 16,225
2019-04-05 $33.24 $33.28 $33.12 $33.12 $32.59 27,674
2019-04-04 $33.19 $33.29 $33.15 $33.15 $32.62 64,842
2019-04-03 $33.22 $33.36 $33.22 $33.29 $32.75 23,333
2019-04-02 $33.31 $33.31 $33.16 $33.19 $32.66 75,956
2019-04-01 $33.29 $33.37 $33.11 $33.15 $32.62 55,473
2019-03-29 $33.34 $33.34 $33.15 $33.15 $32.59 117,100
2019-03-28 $33.52 $33.52 $33.18 $33.34 $32.78 63,560
2019-03-27 $33.34 $33.52 $33.32 $33.37 $32.81 25,580
2019-03-26 $33.44 $33.45 $33.27 $33.29 $32.73 74,898
2019-03-25 $33.48 $33.57 $33.43 $33.47 $32.91 19,963
2019-03-22 $33.49 $33.52 $33.31 $33.50 $32.94 22,439
2019-03-21 $33.54 $33.77 $33.48 $33.52 $32.96 10,438
2019-03-20 $33.45 $33.78 $33.41 $33.70 $33.13 9,847
2019-03-19 $33.46 $33.52 $33.41 $33.46 $32.90 16,800
2019-03-18 $33.44 $33.48 $33.36 $33.36 $32.80 13,363
2019-03-15 $33.33 $33.44 $33.29 $33.39 $32.83 34,829
2019-03-14 $33.41 $33.42 $33.23 $33.39 $32.83 14,027
2019-03-13 $33.31 $33.42 $33.19 $33.38 $32.82 14,277
2019-03-12 $33.10 $33.31 $33.10 $33.13 $32.57 11,509
2019-03-11 $32.93 $33.11 $32.93 $33.11 $32.55 22,846
2019-03-08 $32.99 $33.05 $32.90 $33.01 $32.46 5,362
2019-03-07 $33.00 $33.00 $32.78 $32.89 $32.34 8,170
2019-03-06 $33.24 $33.24 $33.05 $33.09 $32.54 18,864
2019-03-05 $33.14 $33.23 $33.05 $33.08 $32.53 19,873
2019-03-04 $33.23 $33.24 $33.05 $33.24 $32.68 53,337
2019-03-01 $33.34 $33.34 $33.18 $33.28 $32.72 13,778
2019-02-28 $33.44 $33.44 $33.26 $33.34 $32.76 53,228
2019-02-27 $33.41 $33.41 $33.24 $33.34 $32.76 16,373
2019-02-26 $33.34 $33.51 $33.23 $33.37 $32.79 24,493
2019-02-25 $33.29 $33.35 $33.21 $33.28 $32.70 31,109
2019-02-22 $33.23 $33.26 $33.13 $33.24 $32.66 22,433
2019-02-21 $33.24 $33.28 $33.07 $33.10 $32.53 21,006
2019-02-20 $33.06 $33.35 $33.05 $33.29 $32.71 124,807
2019-02-19 $33.01 $33.30 $33.01 $33.15 $32.58 9,989
2019-02-15 $33.00 $33.08 $32.79 $33.01 $32.44 15,979
2019-02-14 $33.05 $33.05 $32.88 $32.99 $32.42 23,217
2019-02-13 $32.89 $33.00 $32.84 $32.90 $32.33 11,518
2019-02-12 $33.00 $33.08 $32.83 $33.06 $32.49 38,291
2019-02-11 $33.03 $33.03 $32.85 $32.92 $32.35 13,075
2019-02-08 $33.26 $33.26 $33.02 $33.14 $32.57 147,976
2019-02-07 $33.18 $33.25 $33.03 $33.19 $32.62 30,523
2019-02-06 $33.30 $33.30 $33.06 $33.21 $32.64 76,343
2019-02-05 $33.34 $33.36 $33.11 $33.25 $32.67 34,643
2019-02-04 $33.39 $33.39 $33.12 $33.35 $32.77 68,823
2019-02-01 $33.47 $33.47 $33.25 $33.40 $32.82 88,451
2019-01-31 $33.44 $33.47 $33.23 $33.23 $32.64 62,724
2019-01-30 $33.17 $33.44 $33.06 $33.40 $32.80 12,746
2019-01-29 $33.22 $33.27 $33.01 $33.23 $32.64 24,398
2019-01-28 $33.09 $33.23 $33.01 $33.22 $32.63 31,441
2019-01-25 $32.95 $33.15 $32.89 $33.15 $32.56 5,932
2019-01-24 $32.73 $32.96 $32.70 $32.87 $32.28 21,365
2019-01-23 $32.64 $33.00 $32.64 $33.00 $32.41 114,228
2019-01-22 $32.80 $32.89 $32.69 $32.78 $32.19 43,600
2019-01-18 $32.78 $32.78 $32.57 $32.65 $32.07 18,275
2019-01-17 $32.84 $32.84 $32.62 $32.74 $32.15 15,733
2019-01-16 $32.78 $32.87 $32.62 $32.85 $32.26 89,357
2019-01-15 $32.93 $32.98 $32.65 $32.91 $32.32 79,311
2019-01-14 $32.89 $33.00 $32.76 $32.97 $32.38 102,343
2019-01-11 $32.92 $32.92 $32.82 $32.90 $32.31 20,683
2019-01-10 $32.91 $33.03 $32.81 $32.82 $32.23 29,509
2019-01-09 $32.91 $33.08 $32.81 $33.02 $32.43 65,929
2019-01-08 $32.61 $32.84 $32.54 $32.69 $32.11 41,049
2019-01-07 $32.92 $32.98 $32.73 $32.97 $32.38 20,983
2019-01-04 $32.50 $32.78 $32.48 $32.74 $32.15 36,964
2019-01-03 $32.58 $32.78 $32.58 $32.65 $32.07 170,831
2019-01-02 $32.63 $32.70 $32.58 $32.64 $32.06 159,441
2018-12-31 $32.71 $32.96 $32.71 $32.94 $32.35 72,990
2018-12-28 $32.76 $32.92 $32.73 $32.92 $32.33 156,329
2018-12-27 $32.61 $32.82 $32.61 $32.76 $32.17 71,494
2018-12-26 $32.60 $32.67 $32.43 $32.46 $31.88 47,869
2018-12-24 $32.81 $32.82 $32.62 $32.67 $32.09 36,019
2018-12-21 $32.60 $32.73 $32.46 $32.57 $31.99 43,197
2018-12-20 $32.89 $32.89 $32.64 $32.77 $32.18 20,430
2018-12-19 $32.62 $32.82 $32.54 $32.57 $31.99 161,561
2018-12-18 $32.54 $32.76 $32.51 $32.52 $31.92 55,795
2018-12-17 $32.42 $32.56 $32.42 $32.49 $31.89 67,993
2018-12-14 $32.33 $32.48 $32.31 $32.40 $31.80 33,139
2018-12-13 $32.52 $32.57 $32.41 $32.54 $31.94 44,729
2018-12-12 $32.48 $32.56 $32.40 $32.44 $31.84 21,413
2018-12-11 $32.43 $32.57 $32.25 $32.28 $31.68 100,579
2018-12-10 $32.68 $32.68 $32.34 $32.35 $31.75 88,610
2018-12-07 $32.61 $32.69 $32.51 $32.56 $31.96 34,172
2018-12-06 $32.61 $32.76 $32.56 $32.56 $31.96 91,829
2018-12-04 $32.52 $32.72 $32.39 $32.61 $32.01 125,245
2018-12-03 $32.30 $32.53 $32.30 $32.39 $31.79 37,395
2018-11-30 $32.62 $32.62 $32.29 $32.48 $31.86 25,730
2018-11-29 $32.57 $32.74 $32.52 $32.57 $31.95 248,736
2018-11-28 $32.21 $32.71 $32.21 $32.52 $31.90 31,617
2018-11-27 $32.42 $32.42 $32.21 $32.32 $31.70 36,409
2018-11-26 $32.50 $32.50 $32.39 $32.45 $31.83 25,954
2018-11-23 $32.44 $32.55 $32.44 $32.46 $31.84 17,677
2018-11-21 $32.56 $32.61 $32.50 $32.52 $31.90 21,211
2018-11-20 $32.69 $32.71 $32.39 $32.40 $31.78 19,991
2018-11-19 $32.70 $32.84 $32.68 $32.84 $32.21 104,253
2018-11-16 $32.82 $32.82 $32.67 $32.68 $32.06 148,651
2018-11-15 $32.53 $32.67 $32.53 $32.55 $31.93 15,123
2018-11-14 $32.51 $32.72 $32.51 $32.61 $31.99 56,285
2018-11-13 $32.48 $32.60 $32.43 $32.50 $31.88 20,395
2018-11-12 $32.54 $32.70 $32.40 $32.40 $31.78 55,384
2018-11-09 $32.71 $32.82 $32.65 $32.69 $32.07 19,068
2018-11-08 $32.90 $33.14 $32.66 $32.81 $32.18 61,459
2018-11-07 $33.06 $33.15 $32.95 $33.12 $32.49 20,537
2018-11-06 $33.05 $33.05 $32.86 $32.91 $32.28 12,352
2018-11-05 $32.90 $33.03 $32.81 $33.02 $32.39 77,947
2018-11-02 $32.86 $32.98 $32.73 $32.76 $32.14 13,028
2018-11-01 $32.78 $33.04 $32.78 $32.89 $32.26 39,804
2018-10-31 $32.58 $32.69 $32.56 $32.57 $31.93 16,506
2018-10-30 $32.80 $32.88 $32.65 $32.65 $32.01 27,593
2018-10-29 $32.76 $32.88 $32.74 $32.77 $32.13 13,778
2018-10-26 $32.76 $32.94 $32.73 $32.92 $32.27 8,949
2018-10-25 $32.85 $32.92 $32.72 $32.72 $32.08 32,404
2018-10-24 $32.91 $32.95 $32.81 $32.86 $32.21 34,975
2018-10-23 $33.05 $33.18 $33.04 $33.04 $32.39 17,588
2018-10-22 $33.07 $33.18 $33.01 $33.08 $32.43 13,019
2018-10-19 $33.12 $33.24 $33.12 $33.15 $32.50 3,900
2018-10-18 $33.27 $33.32 $33.11 $33.11 $32.46 50,080
2018-10-17 $33.30 $33.41 $33.16 $33.17 $32.52 21,237
2018-10-16 $33.44 $33.52 $33.35 $33.42 $32.76 11,557
2018-10-15 $33.48 $33.51 $33.31 $33.40 $32.74 32,666
2018-10-12 $33.31 $33.41 $33.27 $33.31 $32.66 24,790
2018-10-11 $33.39 $33.48 $33.27 $33.43 $32.77 16,887
2018-10-10 $33.13 $33.32 $33.13 $33.32 $32.67 14,459
2018-10-09 $33.00 $33.19 $32.92 $33.08 $32.43 23,098
2018-10-08 $33.02 $33.23 $33.02 $33.23 $32.58 35,908
2018-10-05 $33.17 $33.25 $33.03 $33.08 $32.43 19,876
2018-10-04 $33.23 $33.25 $33.10 $33.19 $32.54 16,561
2018-10-03 $33.40 $33.40 $33.13 $33.17 $32.52 24,995
2018-10-02 $33.31 $33.49 $33.27 $33.34 $32.68 41,919
2018-10-01 $33.45 $33.49 $33.37 $33.49 $32.83 14,696
2018-09-28 $33.51 $33.62 $33.39 $33.59 $32.91 51,663
2018-09-27 $33.68 $33.73 $33.50 $33.66 $32.98 41,993
2018-09-26 $33.85 $33.97 $33.77 $33.91 $33.22 10,464
2018-09-25 $33.96 $33.97 $33.79 $33.92 $33.23 16,794
2018-09-24 $34.07 $34.07 $33.74 $33.84 $33.16 26,930
2018-09-21 $33.94 $33.99 $33.84 $33.98 $33.29 18,470
2018-09-20 $33.93 $34.10 $33.91 $34.00 $33.31 11,324
2018-09-19 $33.72 $33.72 $33.59 $33.71 $33.03 14,250
2018-09-18 $33.83 $33.83 $33.57 $33.67 $32.99 22,507
2018-09-17 $33.69 $33.85 $33.69 $33.79 $33.11 18,835
2018-09-14 $33.65 $33.67 $33.53 $33.58 $32.90 14,749
2018-09-13 $33.75 $33.84 $33.70 $33.72 $33.04 17,983
2018-09-12 $33.49 $33.67 $33.48 $33.54 $32.86 10,708
2018-09-11 $33.44 $33.54 $33.39 $33.40 $32.72 118,098
2018-09-10 $33.51 $33.60 $33.47 $33.47 $32.79 14,011
2018-09-07 $33.53 $33.55 $33.33 $33.42 $32.74 22,173
2018-09-06 $33.64 $33.67 $33.56 $33.62 $32.94 16,117
2018-09-05 $33.51 $33.67 $33.48 $33.58 $32.90 18,416
2018-09-04 $33.42 $33.53 $33.31 $33.53 $32.85 19,705
2018-08-31 $33.79 $33.80 $33.62 $33.67 $32.97 10,888
2018-08-30 $33.72 $33.91 $33.72 $33.82 $33.12 22,792
2018-08-29 $33.71 $33.93 $33.71 $33.78 $33.08 13,049
2018-08-28 $33.84 $33.96 $33.82 $33.88 $33.17 21,689
2018-08-27 $33.70 $33.90 $33.68 $33.78 $33.08 10,135
2018-08-24 $33.60 $33.77 $33.56 $33.65 $32.95 21,386
2018-08-23 $33.56 $33.63 $33.44 $33.53 $32.83 26,748
2018-08-22 $33.68 $33.83 $33.68 $33.79 $33.09 12,370
2018-08-21 $33.53 $33.73 $33.45 $33.73 $33.03 37,027
2018-08-20 $33.27 $33.42 $33.27 $33.36 $32.67 12,100
2018-08-17 $33.20 $33.32 $33.20 $33.32 $32.63 26,391
2018-08-16 $33.09 $33.21 $33.02 $33.11 $32.42 21,471
2018-08-15 $32.89 $33.06 $32.89 $32.98 $32.29 13,844
2018-08-14 $33.08 $33.14 $32.93 $32.95 $32.26 11,037
2018-08-13 $33.21 $33.21 $33.09 $33.13 $32.44 47,984
2018-08-10 $33.20 $33.22 $33.10 $33.22 $32.53 200,367
2018-08-09 $33.68 $33.76 $33.46 $33.48 $32.78 117,303
2018-08-08 $33.61 $33.74 $33.59 $33.70 $33.00 12,653
2018-08-07 $33.68 $33.69 $33.61 $33.67 $32.97 35,171
2018-08-06 $33.54 $33.60 $33.52 $33.56 $32.86 32,845
2018-08-03 $33.52 $33.66 $33.52 $33.60 $32.90 12,225
2018-08-02 $33.71 $33.71 $33.51 $33.54 $32.84 18,282
2018-08-01 $33.77 $33.79 $33.71 $33.78 $33.08 13,899
2018-07-31 $33.95 $33.96 $33.85 $33.95 $33.22 27,277
2018-07-30 $33.86 $33.99 $33.83 $33.90 $33.17 21,411
2018-07-27 $33.88 $33.88 $33.76 $33.84 $33.12 159,219
2018-07-26 $33.86 $33.91 $33.72 $33.79 $33.07 23,123
2018-07-25 $34.06 $34.06 $33.84 $34.06 $33.33 19,258
2018-07-24 $33.94 $34.00 $33.83 $33.88 $33.16 26,279
2018-07-23 $34.02 $34.02 $33.80 $33.85 $33.13 10,934
2018-07-20 $33.98 $34.08 $33.96 $34.07 $33.34 26,332
2018-07-19 $33.74 $33.96 $33.68 $33.85 $33.13 19,961
2018-07-18 $33.83 $33.91 $33.77 $33.84 $33.12 60,965
2018-07-17 $33.97 $34.06 $33.83 $33.83 $33.11 123,733
2018-07-16 $33.97 $34.20 $33.97 $34.14 $33.41 214,412
2018-07-13 $33.81 $33.98 $33.77 $33.94 $33.21 26,098
2018-07-12 $33.93 $33.95 $33.84 $33.88 $33.16 58,530
2018-07-11 $34.00 $34.12 $33.78 $33.81 $33.09 230,472
2018-07-10 $34.08 $34.08 $33.93 $34.01 $33.28 25,850
2018-07-09 $34.22 $34.25 $34.01 $34.07 $33.34 50,834
2018-07-06 $34.13 $34.17 $34.04 $34.07 $33.34 26,776
2018-07-05 $33.94 $34.00 $33.78 $33.94 $33.21 37,597
2018-07-03 $33.90 $33.90 $33.68 $33.70 $32.98 47,862
2018-07-02 $33.69 $33.73 $33.51 $33.72 $33.00 296,704
2018-06-29 $33.74 $33.93 $33.72 $33.82 $33.08 42,089
2018-06-28 $33.54 $33.63 $33.40 $33.42 $32.69 301,074
2018-06-27 $33.73 $33.77 $33.45 $33.57 $32.83 168,539
2018-06-26 $33.98 $33.98 $33.71 $33.86 $33.12 62,169
2018-06-25 $33.86 $34.07 $33.86 $34.07 $33.32 133,268
2018-06-22 $33.93 $33.93 $33.78 $33.84 $33.10 26,688
2018-06-21 $33.65 $33.84 $33.63 $33.74 $33.00 124,380
2018-06-20 $33.72 $33.72 $33.55 $33.58 $32.84 64,533
2018-06-19 $33.54 $33.65 $33.51 $33.56 $32.82 100,906
2018-06-18 $33.64 $33.73 $33.60 $33.67 $32.93 103,345
2018-06-15 $33.76 $33.76 $33.60 $33.63 $32.89 114,419
2018-06-14 $33.79 $33.79 $33.46 $33.57 $32.83 101,758
2018-06-13 $33.92 $34.02 $33.83 $34.01 $33.26 121,419
2018-06-12 $33.95 $33.98 $33.79 $33.87 $33.13 699,013
2018-06-11 $34.02 $34.03 $33.65 $33.96 $33.21 646,287
2018-06-08 $33.89 $33.99 $33.79 $33.93 $33.18 1,072,504
2018-06-07 $34.07 $34.10 $33.92 $34.03 $33.28 297,419
2018-06-06 $34.05 $34.10 $33.91 $33.94 $33.19 247,958
2018-06-05 $33.92 $34.07 $33.81 $33.97 $33.22 54,218
2018-06-04 $33.88 $34.07 $33.76 $33.99 $33.24 26,458
2018-06-01 $33.93 $33.93 $33.75 $33.77 $33.03 263,439
2018-05-31 $33.73 $34.00 $33.73 $33.82 $33.06 108,293
2018-05-30 $33.70 $33.81 $33.63 $33.78 $33.02 60,304
2018-05-29 $33.59 $33.77 $33.45 $33.61 $32.85 117,630
2018-05-25 $33.80 $33.92 $33.76 $33.79 $33.03 107,079
2018-05-24 $33.99 $34.16 $33.97 $34.06 $33.29 224,896
2018-05-23 $33.93 $33.95 $33.72 $33.93 $33.17 69,906
2018-05-22 $34.21 $34.21 $34.01 $34.12 $33.35 80,285
2018-05-21 $34.11 $34.25 $34.04 $34.18 $33.41 23,027
2018-05-18 $34.02 $34.21 $33.96 $34.16 $33.39 42,625
2018-05-17 $34.10 $34.22 $34.06 $34.12 $33.35 21,207
2018-05-16 $34.26 $34.27 $34.07 $34.20 $33.43 160,067
2018-05-15 $34.35 $34.42 $34.11 $34.25 $33.48 65,828
2018-05-14 $34.78 $34.87 $34.52 $34.70 $33.92 97,748
2018-05-11 $34.69 $34.81 $34.61 $34.67 $33.89 170,400
2018-05-10 $34.61 $34.74 $34.45 $34.64 $33.86 50,197
2018-05-09 $34.42 $34.62 $34.36 $34.41 $33.63 53,140
2018-05-08 $34.54 $34.54 $34.29 $34.46 $33.68 260,105
2018-05-07 $34.65 $34.81 $34.56 $34.67 $33.89 28,482
2018-05-04 $34.74 $34.86 $34.64 $34.72 $33.94 40,638
2018-05-03 $34.76 $34.94 $34.68 $34.86 $34.07 37,554
2018-05-02 $34.83 $34.92 $34.57 $34.61 $33.83 189,030
2018-05-01 $35.07 $35.11 $34.78 $34.86 $34.07 181,137
2018-04-30 $35.16 $35.26 $35.12 $35.17 $34.36 52,489
2018-04-27 $35.24 $35.38 $35.20 $35.31 $34.50 34,379
2018-04-26 $35.45 $35.49 $35.18 $35.20 $34.39 46,406
2018-04-25 $35.38 $35.48 $35.26 $35.30 $34.49 181,748
2018-04-24 $35.57 $35.68 $35.45 $35.50 $34.68 103,628
2018-04-23 $35.65 $35.65 $35.38 $35.47 $34.65 66,968
2018-04-20 $35.83 $35.88 $35.75 $35.80 $34.98 58,427
2018-04-19 $36.23 $36.23 $35.96 $36.03 $35.20 102,959
2018-04-18 $36.21 $36.30 $36.20 $36.23 $35.40 130,329
2018-04-17 $36.21 $36.28 $36.11 $36.28 $35.45 110,160
2018-04-16 $36.25 $36.33 $36.16 $36.30 $35.47 45,144
2018-04-13 $35.95 $36.15 $35.92 $36.12 $35.29 30,677
2018-04-12 $36.03 $36.08 $35.87 $35.90 $35.08 53,857
2018-04-11 $36.18 $36.26 $36.03 $36.12 $35.29 365,992
2018-04-10 $36.11 $36.13 $35.95 $36.12 $35.29 102,601
2018-04-09 $36.03 $36.09 $35.86 $36.04 $35.21 39,289
2018-04-06 $35.83 $35.99 $35.74 $35.95 $35.12 35,949
2018-04-05 $35.77 $35.81 $35.64 $35.69 $34.87 21,840
2018-04-04 $35.92 $36.02 $35.77 $35.83 $35.01 36,948
2018-04-03 $35.82 $35.94 $35.75 $35.82 $35.00 87,473
2018-04-02 $35.93 $36.15 $35.77 $36.01 $35.18 526,147
2018-03-29 $36.09 $36.09 $35.83 $36.01 $35.16 30,565
2018-03-28 $36.11 $36.12 $35.95 $35.95 $35.10 48,123
2018-03-27 $36.21 $36.32 $36.13 $36.25 $35.40 104,111
2018-03-26 $36.12 $36.45 $36.12 $36.23 $35.38 162,427
2018-03-23 $36.09 $36.22 $35.86 $36.18 $35.33 45,692
2018-03-22 $35.79 $36.08 $35.79 $35.91 $35.07 30,883
2018-03-21 $35.81 $36.14 $35.67 $36.09 $35.24 40,413
2018-03-20 $35.76 $35.87 $35.59 $35.76 $34.92 70,185
2018-03-19 $35.82 $36.10 $35.76 $35.92 $35.07 54,195
2018-03-16 $35.85 $35.97 $35.75 $35.89 $35.05 26,877
2018-03-15 $36.09 $36.17 $35.81 $36.07 $35.22 50,886
2018-03-14 $36.10 $36.35 $36.04 $36.19 $35.34 77,485
2018-03-13 $35.98 $36.29 $35.98 $36.16 $35.31 134,929
2018-03-12 $35.85 $36.11 $35.85 $35.99 $35.14 71,418
2018-03-09 $35.89 $36.05 $35.81 $35.96 $35.11 211,520
2018-03-08 $36.11 $36.16 $35.86 $36.01 $35.16 71,180
2018-03-07 $36.12 $36.30 $36.07 $36.19 $35.34 64,452
2018-03-06 $36.06 $36.21 $36.00 $36.13 $35.28 46,489
2018-03-05 $35.93 $36.03 $35.80 $35.94 $35.09 38,529
2018-03-02 $35.90 $36.05 $35.78 $35.93 $35.08 322,540
2018-03-01 $35.55 $35.88 $35.42 $35.88 $35.04 229,435
2018-02-28 $35.82 $35.82 $35.61 $35.70 $34.84 55,979
2018-02-27 $36.02 $36.02 $35.69 $35.75 $34.89 39,042
2018-02-26 $36.04 $36.11 $35.90 $36.10 $35.23 70,117
2018-02-23 $35.98 $36.07 $35.86 $36.02 $35.16 203,391
2018-02-22 $36.07 $36.15 $35.94 $35.99 $35.13 195,782
2018-02-21 $36.10 $36.20 $35.86 $35.86 $35.00 170,027
2018-02-20 $36.18 $36.18 $36.00 $36.06 $35.19 142,472
2018-02-16 $36.37 $36.48 $36.19 $36.21 $35.34 169,662
2018-02-15 $36.27 $36.49 $36.17 $36.47 $35.60 285,718
2018-02-14 $35.83 $36.27 $35.80 $36.27 $35.40 109,842
2018-02-13 $35.91 $36.07 $35.91 $36.03 $35.17 503,310
2018-02-12 $35.95 $35.95 $35.76 $35.86 $35.00 521,414
2018-02-09 $35.82 $35.84 $35.70 $35.79 $34.93 686,157
2018-02-08 $35.93 $35.97 $35.77 $35.91 $35.05 850,258
2018-02-07 $36.10 $36.15 $35.71 $35.84 $34.98 386,072
2018-02-06 $36.16 $36.34 $35.95 $36.18 $35.31 32,189
2018-02-05 $36.38 $36.45 $36.31 $36.41 $35.54 112,400
2018-02-02 $36.51 $36.57 $36.30 $36.36 $35.49 111,751
2018-02-01 $36.50 $36.87 $36.49 $36.74 $35.86 494,071
2018-01-31 $36.57 $36.62 $36.35 $36.43 $35.53 71,885
2018-01-30 $36.36 $36.46 $36.12 $36.39 $35.50 130,298
2018-01-29 $36.23 $36.33 $36.09 $36.26 $35.37 41,662
2018-01-26 $36.53 $36.56 $36.39 $36.49 $35.59 23,032
2018-01-25 $36.65 $36.83 $36.40 $36.55 $35.65 82,975
2018-01-24 $36.25 $36.66 $36.25 $36.55 $35.65 217,749
2018-01-23 $36.02 $36.17 $36.02 $36.12 $35.23 23,523
2018-01-22 $35.99 $36.08 $35.92 $36.06 $35.17 47,600
2018-01-19 $36.00 $36.01 $35.87 $35.94 $35.06 78,029
2018-01-18 $35.84 $35.96 $35.84 $35.92 $35.04 45,563
2018-01-17 $35.98 $36.06 $35.84 $35.86 $34.98 17,844
2018-01-16 $35.82 $36.04 $35.73 $36.04 $35.15 23,440
2018-01-12 $35.43 $35.70 $35.43 $35.70 $34.82 33,932
2018-01-11 $35.28 $35.34 $35.14 $35.15 $34.29 144,320
2018-01-10 $35.28 $35.33 $35.11 $35.16 $34.30 296,842
2018-01-09 $35.12 $35.12 $35.06 $35.10 $34.24 12,034
2018-01-08 $35.30 $35.31 $35.16 $35.26 $34.39 105,469
2018-01-05 $35.39 $35.51 $35.32 $35.36 $34.49 94,815
2018-01-04 $35.40 $35.53 $35.32 $35.53 $34.66 14,654
2018-01-03 $35.36 $35.39 $35.22 $35.24 $34.37 169,313
2018-01-02 $35.41 $35.55 $35.29 $35.35 $34.48 266,532
2017-12-29 $35.33 $35.45 $35.18 $35.34 $34.47 168,957
2017-12-28 $35.17 $35.23 $35.02 $35.07 $34.21 66,458
2017-12-27 $34.87 $35.14 $34.87 $35.06 $34.20 26,273
2017-12-26 $34.82 $34.93 $34.82 $34.92 $34.06 15,784
2017-12-22 $34.93 $34.96 $34.83 $34.93 $34.07 71,243
2017-12-21 $34.76 $34.94 $34.76 $34.93 $34.07 151,760
2017-12-20 $34.78 $34.99 $34.78 $34.94 $34.08 35,106
2017-12-19 $34.84 $34.96 $34.73 $34.90 $34.04 20,091
2017-12-18 $34.98 $34.98 $34.79 $34.83 $33.95 24,245
2017-12-15 $34.80 $34.90 $34.77 $34.87 $33.99 22,537
2017-12-14 $34.98 $34.98 $34.82 $34.91 $34.03 14,789
2017-12-13 $34.82 $35.00 $34.73 $35.00 $34.12 40,133
2017-12-12 $34.74 $34.74 $34.65 $34.71 $33.83 10,271
2017-12-11 $34.67 $34.93 $34.67 $34.86 $33.98 40,304
2017-12-08 $34.78 $34.80 $34.64 $34.76 $33.88 26,386
2017-12-07 $34.95 $34.95 $34.81 $34.86 $33.98 34,268
2017-12-06 $34.94 $34.99 $34.90 $34.93 $34.05 15,986
2017-12-05 $34.95 $35.05 $34.86 $35.04 $34.16 28,801
2017-12-04 $35.12 $35.12 $35.04 $35.12 $34.23 155,781
2017-12-01 $35.09 $35.30 $34.96 $35.17 $34.28 437,247
2017-11-30 $35.07 $35.17 $35.05 $35.10 $34.19 28,739
2017-11-29 $34.89 $34.98 $34.85 $34.95 $34.05 33,629
2017-11-28 $35.04 $35.08 $34.88 $34.97 $34.06 12,816
2017-11-27 $35.25 $35.25 $35.08 $35.12 $34.21 52,122
2017-11-24 $35.00 $35.21 $34.98 $35.17 $34.26 6,341
2017-11-22 $34.60 $34.87 $34.60 $34.87 $33.97 10,867
2017-11-21 $34.60 $34.68 $34.54 $34.54 $33.65 16,112
2017-11-20 $34.63 $34.63 $34.54 $34.54 $33.65 17,583
2017-11-17 $34.74 $34.78 $34.64 $34.75 $33.85 28,583
2017-11-16 $34.69 $34.69 $34.61 $34.65 $33.75 49,938
2017-11-15 $34.63 $34.79 $34.63 $34.71 $33.81 35,171
2017-11-14 $34.56 $34.74 $34.48 $34.74 $33.84 49,958
2017-11-13 $34.20 $34.30 $34.20 $34.26 $33.37 12,453
2017-11-10 $34.33 $34.35 $34.27 $34.32 $33.43 9,372
2017-11-09 $34.30 $34.38 $34.24 $34.31 $33.42 15,777
2017-11-08 $34.41 $34.41 $34.17 $34.31 $33.42 108,590
2017-11-07 $34.20 $34.36 $34.20 $34.26 $33.37 45,036
2017-11-06 $34.38 $34.42 $34.24 $34.39 $33.50 99,452
2017-11-03 $34.60 $34.60 $34.25 $34.32 $33.43 24,933
2017-11-02 $34.37 $34.50 $34.29 $34.46 $33.57 35,755
2017-11-01 $34.33 $34.44 $34.32 $34.36 $33.47 95,433
2017-10-31 $34.35 $34.48 $34.32 $34.45 $33.53 32,321
2017-10-30 $34.21 $34.41 $34.21 $34.38 $33.47 22,524
2017-10-27 $34.15 $34.28 $34.07 $34.13 $33.22 36,791
2017-10-26 $34.50 $34.50 $34.18 $34.18 $33.27 19,453
2017-10-25 $34.52 $34.64 $34.52 $34.55 $33.63 14,283
2017-10-24 $34.37 $34.52 $34.37 $34.40 $33.49 39,565
2017-10-23 $34.51 $34.55 $34.44 $34.51 $33.59 14,180
2017-10-20 $34.68 $34.68 $34.49 $34.52 $33.61 30,273
2017-10-19 $34.71 $34.85 $34.70 $34.82 $33.89 56,742
2017-10-18 $34.55 $34.69 $34.54 $34.65 $33.73 121,489
2017-10-17 $34.61 $34.71 $34.47 $34.56 $33.65 83,604
2017-10-16 $34.70 $34.77 $34.60 $34.65 $33.73 16,639
2017-10-13 $34.77 $34.77 $34.63 $34.67 $33.75 6,841
2017-10-12 $34.70 $34.70 $34.60 $34.65 $33.73 30,897
2017-10-11 $34.75 $34.75 $34.58 $34.65 $33.73 160,119
2017-10-10 $34.38 $34.72 $34.38 $34.60 $33.68 34,572
2017-10-09 $34.32 $34.46 $34.28 $34.46 $33.54 11,772
2017-10-06 $34.16 $34.35 $34.16 $34.23 $33.32 36,972
2017-10-05 $34.32 $34.35 $34.15 $34.30 $33.39 79,318
2017-10-04 $34.34 $34.52 $34.34 $34.42 $33.50 32,648
2017-10-03 $34.35 $34.45 $34.31 $34.39 $33.48 28,852
2017-10-02 $34.49 $34.49 $34.33 $34.38 $33.47 60,111
2017-09-29 $34.54 $34.66 $34.46 $34.55 $33.61 44,195
2017-09-28 $34.54 $34.54 $34.44 $34.44 $33.50 14,401
2017-09-27 $34.36 $34.46 $34.26 $34.35 $33.41 43,281
2017-09-26 $34.57 $34.70 $34.53 $34.62 $33.68 45,147
2017-09-25 $34.90 $34.90 $34.71 $34.75 $33.80 26,415
2017-09-22 $35.05 $35.11 $34.90 $35.02 $34.06 35,371
2017-09-21 $34.95 $34.98 $34.80 $34.89 $33.94 15,944
2017-09-20 $35.11 $35.19 $34.67 $34.73 $33.78 17,229
2017-09-19 $35.06 $35.19 $34.99 $35.14 $34.18 71,248
2017-09-18 $35.09 $35.09 $34.86 $34.97 $34.02 27,156
2017-09-15 $35.02 $35.18 $34.92 $35.00 $34.05 17,357
2017-09-14 $34.78 $34.94 $34.78 $34.90 $33.95 10,971
2017-09-13 $35.10 $35.10 $34.76 $34.85 $33.90 13,459
2017-09-12 $35.05 $35.09 $35.00 $35.02 $34.06 17,874
2017-09-11 $35.16 $35.22 $35.06 $35.07 $34.11 61,067
2017-09-08 $35.38 $35.44 $35.31 $35.36 $34.40 28,385
2017-09-07 $35.16 $35.32 $35.16 $35.29 $34.33 22,060
2017-09-06 $34.97 $35.12 $34.93 $34.99 $34.04 19,037
2017-09-05 $34.95 $35.08 $34.89 $34.97 $34.02 88,168
2017-09-01 $34.91 $34.91 $34.76 $34.76 $33.81 26,817
2017-08-31 $34.84 $35.03 $34.84 $34.94 $33.96 26,777
2017-08-30 $35.02 $35.05 $34.96 $34.99 $34.01 52,714
2017-08-29 $35.32 $35.37 $35.07 $35.08 $34.10 14,774
2017-08-28 $35.04 $35.22 $35.00 $35.15 $34.17 24,293
2017-08-25 $34.67 $34.99 $34.59 $34.97 $33.99 8,566
2017-08-24 $34.62 $34.70 $34.59 $34.64 $33.67 38,475
2017-08-23 $34.64 $34.70 $34.55 $34.66 $33.69 33,724
2017-08-22 $34.60 $34.60 $34.44 $34.54 $33.57 20,290
2017-08-21 $34.53 $34.76 $34.53 $34.61 $33.64 23,571
2017-08-18 $34.47 $34.54 $34.35 $34.52 $33.55 36,890
2017-08-17 $34.36 $34.47 $34.27 $34.28 $33.32 228,551
2017-08-16 $34.37 $34.57 $34.17 $34.44 $33.48 236,430
2017-08-15 $34.41 $34.51 $34.36 $34.45 $33.49 12,552
2017-08-14 $34.70 $34.78 $34.63 $34.67 $33.70 7,596
2017-08-11 $34.60 $34.90 $34.60 $34.80 $33.83 51,914
2017-08-10 $34.67 $34.67 $34.52 $34.61 $33.64 46,057
2017-08-09 $34.50 $34.63 $34.50 $34.63 $33.66 53,984
2017-08-08 $34.67 $34.68 $34.47 $34.51 $33.55 12,797
2017-08-07 $34.66 $34.69 $34.61 $34.64 $33.67 29,386
2017-08-04 $34.86 $34.86 $34.47 $34.60 $33.63 17,944
2017-08-03 $34.84 $34.95 $34.78 $34.93 $33.95 18,856
2017-08-02 $34.84 $34.94 $34.77 $34.83 $33.86 11,812
2017-08-01 $34.63 $34.80 $34.61 $34.70 $33.73 175,883
2017-07-31 $34.48 $34.70 $34.41 $34.66 $33.69 18,483
2017-07-28 $34.31 $34.52 $34.31 $34.47 $33.51 34,900
2017-07-27 $34.29 $34.32 $34.08 $34.30 $33.34 78,310
2017-07-26 $34.09 $34.43 $33.98 $34.40 $33.44 33,204
2017-07-25 $34.19 $34.20 $34.03 $34.08 $33.13 39,050
2017-07-24 $34.18 $34.18 $34.11 $34.14 $33.19 3,793
2017-07-21 $34.09 $34.24 $34.07 $34.21 $33.25 33,539
2017-07-20 $33.80 $34.12 $33.80 $33.99 $33.04 15,568
2017-07-19 $33.71 $33.83 $33.63 $33.66 $32.72 62,162
2017-07-18 $33.78 $33.96 $33.78 $33.91 $32.96 78,232
2017-07-17 $33.50 $33.60 $33.42 $33.53 $32.59 47,029
2017-07-14 $33.44 $33.49 $33.34 $33.48 $32.54 176,975
2017-07-13 $33.40 $33.40 $33.16 $33.27 $32.34 42,369
2017-07-12 $33.31 $33.31 $33.19 $33.26 $32.33 13,510
2017-07-11 $33.14 $33.37 $33.09 $33.32 $32.39 30,367
2017-07-10 $33.17 $33.33 $33.11 $33.19 $32.26 46,425
2017-07-07 $33.10 $33.24 $33.06 $33.15 $32.22 18,469
2017-07-06 $33.13 $33.25 $33.05 $33.18 $32.25 20,395
2017-07-05 $33.00 $33.10 $32.96 $33.07 $32.14 435,671
2017-07-03 $33.26 $33.26 $33.06 $33.22 $32.29 12,037
2017-06-30 $33.27 $33.28 $33.20 $33.26 $32.33 9,489
2017-06-29 $33.16 $33.36 $33.16 $33.32 $32.39 26,192
2017-06-28 $33.21 $33.28 $33.13 $33.23 $32.30 34,958
2017-06-27 $32.95 $33.13 $32.93 $33.09 $32.16 23,355
2017-06-26 $33.01 $33.05 $32.83 $32.98 $32.06 24,593
2017-06-23 $32.82 $33.03 $32.82 $32.92 $32.00 13,096
2017-06-22 $32.75 $32.88 $32.72 $32.74 $31.82 18,245
2017-06-21 $32.74 $32.89 $32.67 $32.74 $31.82 22,596
2017-06-20 $32.72 $32.76 $32.63 $32.65 $31.74 22,001
2017-06-19 $32.86 $32.89 $32.69 $32.72 $31.80 42,771
2017-06-16 $32.75 $32.90 $32.71 $32.85 $31.93 233,874
2017-06-15 $32.74 $32.87 $32.65 $32.69 $31.78 61,861
2017-06-14 $33.12 $33.23 $32.97 $32.99 $32.07 21,211
2017-06-13 $32.88 $32.95 $32.81 $32.87 $31.95 7,095
2017-06-12 $32.84 $32.92 $32.82 $32.91 $31.99 40,235
2017-06-09 $32.80 $33.04 $32.80 $32.99 $32.07 34,622
2017-06-08 $33.11 $33.12 $32.92 $33.12 $32.19 7,644
2017-06-07 $33.15 $33.18 $32.93 $33.17 $32.24 19,815
2017-06-06 $33.11 $33.21 $33.11 $33.21 $32.28 19,251
2017-06-05 $33.01 $33.19 $33.01 $33.12 $32.19 38,274
2017-06-02 $33.02 $33.25 $33.02 $33.22 $32.29 74,806
2017-06-01 $32.99 $33.08 $32.93 $33.04 $32.12 52,415
2017-05-31 $33.03 $33.08 $33.00 $33.06 $32.13 15,207
2017-05-30 $32.83 $32.96 $32.80 $32.96 $32.04 66,026
2017-05-26 $32.89 $32.89 $32.72 $32.77 $31.85 61,997
2017-05-25 $32.80 $32.96 $32.76 $32.90 $31.98 6,950
2017-05-24 $32.77 $33.01 $32.71 $32.99 $32.07 261,163
2017-05-23 $32.90 $32.95 $32.71 $32.81 $31.89 5,235
2017-05-22 $32.97 $32.98 $32.83 $32.94 $32.02 32,866
2017-05-19 $32.73 $32.91 $32.73 $32.89 $31.97 16,305
2017-05-18 $32.67 $32.75 $32.60 $32.69 $31.78 20,716
2017-05-17 $32.50 $32.75 $32.50 $32.73 $31.81 66,642
2017-05-16 $32.33 $32.47 $32.32 $32.40 $31.50 13,674
2017-05-15 $32.10 $32.26 $32.07 $32.26 $31.36 44,997
2017-05-12 $31.96 $32.11 $31.96 $32.09 $31.19 28,120
2017-05-11 $31.90 $31.94 $31.77 $31.90 $31.01 27,018
2017-05-10 $31.98 $31.98 $31.78 $31.90 $31.01 12,380
2017-05-09 $31.97 $31.98 $31.86 $31.90 $31.01 15,239
2017-05-08 $32.15 $32.15 $31.97 $31.97 $31.08 22,672
2017-05-05 $32.20 $32.23 $32.03 $32.23 $31.33 6,702
2017-05-04 $32.00 $32.20 $31.95 $32.20 $31.30 8,095
2017-05-03 $31.91 $32.08 $31.91 $32.01 $31.11 32,678
2017-05-02 $32.01 $32.12 $31.95 $32.12 $31.22 39,685
2017-05-01 $31.96 $32.04 $31.96 $32.00 $31.10 88,692
2017-04-28 $31.90 $32.02 $31.90 $31.97 $31.08 26,508
2017-04-27 $31.99 $31.99 $31.76 $31.88 $30.99 31,022
2017-04-26 $31.85 $31.88 $31.73 $31.85 $30.96 43,592
2017-04-25 $31.77 $31.93 $31.71 $31.86 $30.97 27,543
2017-04-24 $31.69 $31.78 $31.59 $31.71 $30.82 21,158
2017-04-21 $31.44 $31.49 $31.40 $31.45 $30.57 26,876
2017-04-20 $31.56 $31.62 $31.46 $31.47 $30.59 21,867
2017-04-19 $31.68 $31.68 $31.49 $31.52 $30.64 26,323
2017-04-18 $31.39 $31.74 $31.39 $31.60 $30.72 56,010
2017-04-17 $31.34 $31.51 $31.32 $31.32 $30.45 31,551
2017-04-13 $31.29 $31.30 $31.20 $31.22 $30.35 37,052
2017-04-12 $31.19 $31.42 $31.18 $31.40 $30.52 45,512
2017-04-11 $31.22 $31.31 $31.17 $31.24 $30.37 64,236
2017-04-10 $31.19 $31.24 $31.09 $31.16 $30.29 814,330
2017-04-07 $31.25 $31.25 $30.95 $30.98 $30.11 33,332
2017-04-06 $31.31 $31.31 $31.14 $31.18 $30.31 45,611
2017-04-05 $31.20 $31.39 $31.15 $31.28 $30.41 72,461
2017-04-04 $31.34 $31.38 $31.20 $31.34 $30.46 51,543
2017-04-03 $31.28 $31.31 $31.14 $31.26 $30.39 135,422
2017-03-31 $31.31 $31.37 $31.12 $31.30 $30.42 42,216
2017-03-30 $31.19 $31.42 $31.11 $31.12 $30.25 40,402
2017-03-29 $31.29 $31.36 $31.29 $31.36 $30.48 8,254
2017-03-28 $31.59 $31.66 $31.37 $31.38 $30.50 21,041
2017-03-27 $31.68 $31.76 $31.53 $31.60 $30.72 27,219
2017-03-24 $31.22 $31.49 $31.22 $31.35 $30.47 57,060
2017-03-23 $31.46 $31.47 $31.01 $31.33 $30.45 60,922
2017-03-22 $31.49 $31.55 $31.40 $31.41 $30.53 19,738
2017-03-21 $31.33 $31.47 $31.33 $31.44 $30.56 23,116
2017-03-20 $31.28 $31.33 $31.22 $31.23 $30.36 21,856
2017-03-17 $31.26 $31.32 $31.10 $31.29 $30.41 93,969
2017-03-16 $31.06 $31.27 $31.06 $31.27 $30.40 40,598
2017-03-15 $30.80 $31.12 $30.79 $31.12 $30.25 43,875
2017-03-14 $30.77 $30.89 $30.67 $30.73 $29.87 42,949
2017-03-13 $30.75 $31.01 $30.75 $30.92 $30.06 30,685
2017-03-10 $30.73 $30.98 $30.73 $30.96 $30.09 39,223
2017-03-09 $30.79 $30.82 $30.64 $30.67 $29.81 40,221
2017-03-08 $30.71 $30.77 $30.60 $30.63 $29.77 56,597
2017-03-07 $30.82 $30.90 $30.67 $30.80 $29.94 218,165
2017-03-06 $30.98 $30.98 $30.79 $30.80 $29.94 243,406
2017-03-03 $30.78 $30.96 $30.76 $30.90 $30.04 7,772
2017-03-02 $30.75 $30.79 $30.66 $30.66 $29.80 41,552
2017-03-01 $30.95 $31.01 $30.74 $30.94 $30.07 119,755
2017-02-28 $31.20 $31.24 $31.09 $31.19 $30.32 10,471
2017-02-27 $31.20 $31.30 $31.10 $31.12 $30.25 69,505
2017-02-24 $31.17 $31.19 $31.07 $31.08 $30.21 58,703
2017-02-23 $30.98 $31.20 $30.98 $31.11 $30.24 111,819
2017-02-22 $31.02 $31.03 $30.75 $30.96 $30.09 42,972
2017-02-21 $30.83 $30.97 $30.81 $30.88 $30.02 69,638
2017-02-17 $31.01 $31.15 $30.89 $30.90 $30.04 65,945
2017-02-16 $30.92 $31.17 $30.92 $31.14 $30.27 36,764
2017-02-15 $30.74 $30.92 $30.58 $30.88 $30.02 15,255
2017-02-14 $30.83 $30.95 $30.71 $30.83 $29.97 67,216
2017-02-13 $31.00 $31.00 $30.91 $30.99 $30.12 26,024
2017-02-10 $30.96 $31.11 $30.96 $31.10 $30.23 37,053
2017-02-09 $31.23 $31.23 $31.04 $31.11 $30.24 147,111
2017-02-08 $31.27 $31.33 $31.16 $31.16 $30.29 70,470
2017-02-07 $31.11 $31.23 $31.02 $31.16 $30.29 187,108
2017-02-06 $31.27 $31.28 $31.19 $31.25 $30.38 83,015
2017-02-03 $31.25 $31.39 $31.05 $31.27 $30.40 38,873
2017-02-02 $31.39 $31.49 $31.09 $31.27 $30.40 105,908
2017-02-01 $31.45 $31.45 $31.14 $31.24 $30.37 25,205
2017-01-31 $31.10 $31.38 $31.10 $31.30 $30.42 34,725
2017-01-30 $30.78 $31.02 $30.78 $30.99 $30.12 51,964
2017-01-27 $30.97 $31.03 $30.86 $31.01 $30.14 18,746
2017-01-26 $30.91 $31.10 $30.87 $30.97 $30.10 73,481
2017-01-25 $31.10 $31.17 $31.02 $31.17 $30.30 29,428
2017-01-24 $31.23 $31.28 $31.00 $31.08 $30.21 380,463
2017-01-23 $31.11 $31.25 $31.11 $31.24 $30.37 18,979
2017-01-20 $30.95 $31.25 $30.87 $31.12 $30.25 60,436
2017-01-19 $30.85 $30.92 $30.71 $30.88 $30.02 53,018
2017-01-18 $31.04 $31.17 $30.83 $30.87 $30.01 165,555
2017-01-17 $31.17 $31.24 $31.14 $31.24 $30.37 17,374
2017-01-13 $30.87 $31.03 $30.73 $30.96 $30.09 19,327
2017-01-12 $30.69 $30.99 $30.69 $30.93 $30.06 6,304
2017-01-11 $30.61 $30.91 $30.48 $30.77 $29.91 15,567
2017-01-10 $30.78 $30.82 $30.62 $30.70 $29.84 6,528
2017-01-09 $30.76 $30.83 $30.68 $30.73 $29.87 884,848
2017-01-06 $30.77 $30.79 $30.63 $30.68 $29.82 15,620
2017-01-05 $30.75 $30.94 $30.67 $30.90 $30.04 20,117
2017-01-04 $30.45 $30.63 $30.44 $30.51 $29.66 54,680
2017-01-03 $30.35 $30.57 $30.25 $30.41 $29.56 58,832
2016-12-30 $30.73 $30.92 $30.68 $30.88 $30.02 79,790
2016-12-29 $30.58 $30.72 $30.57 $30.69 $29.83 100,425
2016-12-28 $30.68 $30.68 $30.30 $30.46 $29.61 73,103
2016-12-27 $30.69 $30.69 $30.53 $30.62 $29.76 31,319
2016-12-23 $30.36 $30.58 $30.34 $30.56 $29.70 92,899
2016-12-22 $30.47 $30.51 $30.31 $30.50 $29.64 100,940
2016-12-21 $30.37 $30.43 $30.25 $30.30 $29.45 79,817
2016-12-20 $30.25 $30.30 $30.16 $30.20 $29.35 51,819
2016-12-19 $30.27 $30.48 $30.26 $30.27 $29.42 72,205
2016-12-16 $30.14 $30.45 $30.11 $30.33 $29.48 448,251
2016-12-15 $30.42 $30.42 $30.10 $30.22 $29.37 41,047
2016-12-14 $31.00 $31.00 $30.35 $30.59 $29.73 53,979
2016-12-13 $30.72 $30.90 $30.70 $30.72 $29.86 37,795
2016-12-12 $30.63 $30.77 $30.55 $30.76 $29.90 57,684
2016-12-09 $30.52 $30.66 $30.41 $30.54 $29.68 40,921
2016-12-08 $30.86 $30.86 $30.60 $30.67 $29.81 37,028
2016-12-07 $31.12 $31.17 $30.92 $31.07 $30.20 72,277
2016-12-06 $31.01 $31.19 $30.88 $30.95 $30.08 15,497
2016-12-05 $30.98 $31.18 $30.86 $31.07 $30.20 26,833
2016-12-02 $30.80 $30.98 $30.76 $30.94 $30.07 40,207
2016-12-01 $30.82 $30.82 $30.56 $30.68 $29.82 64,856
2016-11-30 $30.74 $30.98 $30.60 $30.69 $29.83 44,107
2016-11-29 $30.60 $30.95 $30.60 $30.90 $30.03 59,461
2016-11-28 $30.76 $30.77 $30.53 $30.69 $29.82 15,625
2016-11-25 $30.62 $30.65 $30.56 $30.57 $29.71 6,591
2016-11-23 $30.50 $30.59 $30.30 $30.46 $29.60 45,816
2016-11-22 $30.79 $30.83 $30.59 $30.74 $29.87 60,738
2016-11-21 $30.55 $30.71 $30.52 $30.60 $29.74 28,428
2016-11-18 $30.90 $30.90 $30.49 $30.54 $29.69 79,127
2016-11-17 $30.91 $30.92 $30.69 $30.71 $29.85 25,238
2016-11-16 $31.07 $31.10 $30.84 $31.04 $30.17 50,552
2016-11-15 $30.96 $31.20 $30.96 $31.08 $30.21 93,905
2016-11-14 $31.26 $31.27 $30.94 $31.09 $30.22 146,954
2016-11-11 $31.88 $31.88 $31.23 $31.38 $30.50 37,445
2016-11-10 $31.66 $31.80 $31.56 $31.62 $30.73 28,506
2016-11-09 $32.04 $32.04 $31.76 $31.77 $30.88 37,274
2016-11-08 $32.16 $32.36 $32.10 $32.18 $31.28 13,911
2016-11-07 $32.29 $32.29 $32.20 $32.27 $31.36 171,599
2016-11-04 $32.22 $32.53 $32.22 $32.49 $31.58 26,740
2016-11-03 $32.23 $32.45 $32.22 $32.42 $31.51 11,302
2016-11-02 $32.39 $32.42 $32.23 $32.37 $31.46 40,256
2016-11-01 $32.00 $32.26 $31.99 $32.25 $31.34 93,603
2016-10-31 $31.88 $32.00 $31.87 $31.94 $31.04 29,589
2016-10-28 $31.86 $32.04 $31.79 $31.99 $31.09 59,691
2016-10-27 $32.04 $32.04 $31.78 $31.81 $30.92 25,163
2016-10-26 $32.07 $32.20 $31.90 $31.98 $31.08 22,463
2016-10-25 $31.97 $32.06 $31.86 $32.01 $31.11 32,476
2016-10-24 $32.11 $32.21 $31.91 $32.00 $31.10 53,573
2016-10-21 $32.15 $32.15 $31.93 $32.11 $31.21 34,344
2016-10-20 $32.20 $32.29 $32.08 $32.15 $31.25 42,264
2016-10-19 $32.31 $32.40 $32.19 $32.28 $31.37 15,149
2016-10-18 $32.22 $32.41 $32.21 $32.29 $31.38 35,592
2016-10-17 $32.29 $32.29 $32.19 $32.29 $31.38 17,423
2016-10-14 $32.35 $32.35 $32.19 $32.23 $31.33 16,002
2016-10-13 $32.41 $32.48 $32.34 $32.34 $31.43 9,333
2016-10-12 $32.35 $32.43 $32.23 $32.24 $31.33 52,281
2016-10-11 $32.63 $32.63 $32.45 $32.47 $31.56 7,566
2016-10-10 $32.75 $32.86 $32.62 $32.63 $31.71 412,720
2016-10-07 $32.79 $32.95 $32.75 $32.93 $32.01 8,024
2016-10-06 $33.00 $33.02 $32.90 $32.95 $32.03 23,480
2016-10-05 $33.10 $33.37 $33.05 $33.06 $32.13 14,766
2016-10-04 $33.22 $33.22 $33.05 $33.21 $32.28 10,943
2016-10-03 $33.35 $33.59 $33.22 $33.31 $32.37 28,047
2016-09-30 $33.51 $33.53 $33.32 $33.42 $32.48 581,034
2016-09-29 $33.19 $33.51 $33.19 $33.42 $32.48 18,132
2016-09-28 $33.55 $33.55 $33.40 $33.48 $32.54 28,656
2016-09-27 $33.49 $33.56 $33.34 $33.52 $32.58 22,436
2016-09-26 $33.54 $33.60 $33.35 $33.43 $32.49 14,306
2016-09-23 $33.38 $33.53 $33.35 $33.44 $32.50 17,936
2016-09-22 $33.32 $33.51 $33.26 $33.36 $32.43 24,079
2016-09-21 $33.12 $33.20 $32.93 $33.16 $32.23 100,268
2016-09-20 $33.12 $33.30 $33.05 $33.12 $32.19 20,475
2016-09-19 $33.14 $33.22 $33.04 $33.13 $32.20 16,311
2016-09-16 $33.21 $33.23 $32.95 $32.97 $32.04 36,105
2016-09-15 $33.27 $33.39 $33.20 $33.32 $32.38 52,772
2016-09-14 $33.34 $33.47 $33.19 $33.34 $32.40 26,619
2016-09-13 $33.21 $33.31 $33.14 $33.22 $32.29 29,498
2016-09-12 $33.34 $33.40 $33.21 $33.27 $32.34 233,481
2016-09-09 $33.59 $33.59 $33.21 $33.38 $32.44 59,831
2016-09-08 $33.78 $33.86 $33.53 $33.61 $32.67 19,924
2016-09-07 $33.79 $33.79 $33.63 $33.75 $32.80 17,629
2016-09-06 $33.52 $33.73 $33.49 $33.73 $32.78 100,507
2016-09-02 $33.52 $33.63 $33.25 $33.39 $32.45 27,321
2016-09-01 $33.33 $33.56 $33.33 $33.46 $32.52 47,846
2016-08-31 $33.30 $33.47 $33.29 $33.41 $32.47 24,793
2016-08-30 $33.26 $33.44 $33.26 $33.32 $32.38 18,224
2016-08-29 $33.59 $33.59 $33.38 $33.42 $32.48 28,955
2016-08-26 $33.71 $33.94 $33.40 $33.51 $32.57 18,132
2016-08-25 $33.80 $33.80 $33.65 $33.75 $32.80 17,735
2016-08-24 $33.79 $33.82 $33.54 $33.65 $32.71 45,231
2016-08-23 $33.79 $33.91 $33.75 $33.81 $32.86 38,972
2016-08-22 $33.74 $33.88 $33.71 $33.80 $32.85 72,841
2016-08-19 $33.73 $33.76 $33.62 $33.73 $32.78 16,767
2016-08-18 $33.78 $34.03 $33.64 $33.92 $32.97 157,529
2016-08-17 $33.50 $33.75 $33.49 $33.66 $32.71 40,815
2016-08-16 $33.44 $33.66 $33.44 $33.51 $32.57 606,822
2016-08-15 $33.45 $33.45 $33.29 $33.32 $32.38 41,587
2016-08-12 $33.48 $33.48 $33.29 $33.37 $32.43 25,317
2016-08-11 $33.43 $33.43 $33.25 $33.30 $32.37 21,596
2016-08-10 $33.26 $33.47 $33.26 $33.41 $32.47 100,150
2016-08-09 $33.18 $33.19 $33.07 $33.18 $32.25 44,009
2016-08-08 $32.99 $33.16 $32.97 $33.06 $32.13 65,705
2016-08-05 $33.13 $33.15 $32.93 $33.11 $32.18 19,426
2016-08-04 $33.12 $33.25 $33.12 $33.16 $32.23 13,293
2016-08-03 $33.14 $33.30 $33.08 $33.09 $32.16 8,968
2016-08-02 $33.27 $33.35 $33.23 $33.32 $32.38 14,421
2016-08-01 $33.33 $33.33 $33.21 $33.27 $32.34 19,184
2016-07-29 $33.35 $33.35 $33.22 $33.26 $32.33 59,155
2016-07-28 $32.88 $33.09 $32.88 $32.96 $32.03 11,373
2016-07-27 $32.73 $32.91 $32.65 $32.91 $31.98 21,233
2016-07-26 $32.79 $32.79 $32.62 $32.65 $31.73 21,085
2016-07-25 $32.59 $32.73 $32.54 $32.69 $31.77 14,439
2016-07-22 $32.73 $32.73 $32.53 $32.56 $31.65 56,846
2016-07-21 $32.63 $32.75 $32.61 $32.74 $31.82 5,056
2016-07-20 $32.67 $32.76 $32.62 $32.76 $31.84 24,502
2016-07-19 $32.82 $32.82 $32.65 $32.79 $31.87 22,290
2016-07-18 $32.88 $32.93 $32.80 $32.89 $31.97 14,034
2016-07-15 $32.78 $32.90 $32.68 $32.78 $31.86 15,020
2016-07-14 $32.93 $33.06 $32.87 $33.04 $32.11 8,682
2016-07-13 $32.96 $32.97 $32.84 $32.91 $31.99 37,961
2016-07-12 $32.79 $32.82 $32.45 $32.66 $31.74 60,303
2016-07-11 $32.42 $32.72 $32.41 $32.63 $31.71 44,630
2016-07-08 $32.65 $32.69 $32.49 $32.62 $31.70 12,200
2016-07-07 $32.63 $32.68 $32.43 $32.59 $31.68 13,157
2016-07-06 $32.78 $32.78 $32.57 $32.60 $31.68 76,254
2016-07-05 $32.67 $32.93 $32.59 $32.63 $31.71 48,388
2016-07-01 $32.85 $32.92 $32.55 $32.58 $31.67 27,220
2016-06-30 $32.39 $32.57 $32.33 $32.53 $31.62 43,251
2016-06-29 $32.53 $32.53 $32.39 $32.48 $31.57 36,613
2016-06-28 $32.06 $32.32 $32.06 $32.30 $31.39 25,910
2016-06-27 $32.26 $32.29 $32.01 $32.19 $31.29 44,736
2016-06-24 $32.93 $32.93 $32.35 $32.48 $31.57 30,076
2016-06-23 $32.89 $33.28 $32.89 $33.27 $32.34 15,544
2016-06-22 $33.18 $33.18 $33.02 $33.08 $32.15 62,680
2016-06-21 $33.03 $33.17 $32.91 $32.99 $32.06 31,711
2016-06-20 $33.21 $33.30 $33.03 $33.07 $32.14 18,164
2016-06-17 $32.83 $33.11 $32.83 $32.92 $32.00 54,648
2016-06-16 $32.71 $32.96 $32.65 $32.85 $31.93 14,354
2016-06-15 $32.85 $33.03 $32.78 $32.97 $32.05 14,950
2016-06-14 $33.00 $33.00 $32.75 $32.79 $31.87 34,647
2016-06-13 $33.00 $33.10 $32.94 $32.97 $32.04 18,160
2016-06-10 $33.12 $33.14 $32.88 $32.95 $32.03 44,861
2016-06-09 $33.24 $33.28 $33.12 $33.19 $32.26 24,384
2016-06-08 $33.20 $33.40 $33.20 $33.30 $32.37 125,663
2016-06-07 $33.19 $33.19 $33.09 $33.17 $32.24 29,280
2016-06-06 $32.99 $33.17 $32.98 $33.09 $32.16 28,509
2016-06-03 $32.77 $33.07 $32.77 $33.05 $32.12 19,188
2016-06-02 $32.54 $32.56 $32.38 $32.42 $31.51 72,305
2016-06-01 $32.40 $32.58 $32.40 $32.52 $31.61 207,399
2016-05-31 $32.32 $32.51 $32.32 $32.35 $31.44 65,341
2016-05-27 $32.54 $32.54 $32.30 $32.35 $31.44 17,256
2016-05-26 $32.61 $32.61 $32.45 $32.49 $31.58 24,853
2016-05-25 $32.35 $32.46 $32.35 $32.44 $31.53 25,710
2016-05-24 $32.27 $32.39 $32.26 $32.38 $31.47 18,820
2016-05-23 $32.37 $32.57 $32.34 $32.53 $31.62 87,250
2016-05-20 $32.54 $32.60 $32.43 $32.56 $31.65 24,449
2016-05-19 $32.66 $32.66 $32.49 $32.53 $31.62 8,267
2016-05-18 $32.75 $32.78 $32.45 $32.50 $31.59 117,420
2016-05-17 $32.73 $32.94 $32.73 $32.82 $31.90 43,406
2016-05-16 $32.72 $32.89 $32.72 $32.86 $31.94 24,441
2016-05-13 $32.86 $32.88 $32.71 $32.86 $31.94 12,321
2016-05-12 $33.08 $33.12 $32.97 $33.00 $32.07 12,692
2016-05-11 $33.15 $33.24 $33.03 $33.20 $32.27 91,687
2016-05-10 $33.01 $33.16 $32.93 $32.94 $32.02 27,824
2016-05-09 $33.40 $33.40 $32.98 $33.02 $32.09 47,259
2016-05-06 $33.13 $33.19 $32.97 $33.15 $32.22 25,515
2016-05-05 $33.18 $33.18 $33.03 $33.11 $32.18 20,352
2016-05-04 $33.24 $33.31 $33.20 $33.24 $32.31 84,731
2016-05-03 $33.42 $33.43 $33.25 $33.25 $32.32 103,855
2016-05-02 $33.25 $33.35 $33.20 $33.20 $32.27 330,334
2016-04-29 $33.04 $33.20 $33.04 $33.20 $32.26 18,824
2016-04-28 $32.89 $32.96 $32.81 $32.93 $32.01 14,036
2016-04-27 $32.57 $33.00 $32.57 $32.77 $31.85 36,757
2016-04-26 $32.80 $32.87 $32.67 $32.73 $31.81 46,242
2016-04-25 $32.71 $32.82 $32.61 $32.62 $31.70 41,820
2016-04-22 $32.58 $32.69 $32.56 $32.59 $31.68 22,785
2016-04-21 $32.83 $32.84 $32.63 $32.68 $31.76 15,130
2016-04-20 $32.80 $32.93 $32.73 $32.74 $31.82 35,752
2016-04-19 $32.80 $33.00 $32.70 $32.92 $32.00 11,729
2016-04-18 $32.65 $32.81 $32.65 $32.72 $31.80 53,159
2016-04-15 $32.69 $32.77 $32.68 $32.70 $31.78 32,242
2016-04-14 $32.60 $32.68 $32.56 $32.57 $31.66 25,840
2016-04-13 $32.82 $32.82 $32.68 $32.71 $31.79 22,340
2016-04-12 $32.94 $33.00 $32.88 $32.95 $32.03 20,506
2016-04-11 $33.00 $33.15 $33.00 $33.06 $32.13 39,246
2016-04-08 $33.11 $33.11 $32.97 $33.09 $32.16 95,510
2016-04-07 $32.86 $33.06 $32.86 $32.98 $32.05 49,985
2016-04-06 $32.94 $33.10 $32.93 $32.97 $32.04 54,426
2016-04-05 $32.91 $33.01 $32.90 $32.92 $32.00 12,773
2016-04-04 $32.86 $32.98 $32.84 $32.98 $32.05 163,132
2016-04-01 $32.73 $32.98 $32.67 $32.96 $32.03 380,473
2016-03-31 $32.84 $32.91 $32.73 $32.86 $31.94 42,798
2016-03-30 $32.40 $32.71 $32.40 $32.67 $31.75 22,426
2016-03-29 $32.40 $32.68 $32.28 $32.66 $31.74 35,522
2016-03-28 $32.22 $32.30 $32.20 $32.27 $31.36 22,099
2016-03-24 $32.08 $32.21 $32.05 $32.19 $31.29 22,773
2016-03-23 $32.12 $32.19 $32.05 $32.12 $31.22 20,228
2016-03-22 $32.26 $32.28 $32.17 $32.19 $31.29 19,846
2016-03-21 $32.51 $32.51 $32.30 $32.31 $31.40 28,099
2016-03-18 $32.63 $32.64 $32.40 $32.55 $31.64 30,450
2016-03-17 $32.15 $32.46 $32.15 $32.42 $31.51 35,043
2016-03-16 $31.77 $33.00 $31.67 $32.08 $31.17 49,202
2016-03-15 $31.84 $31.95 $31.77 $31.80 $30.91 10,793
2016-03-14 $31.86 $31.94 $31.77 $31.86 $30.97 21,137
2016-03-11 $32.09 $32.09 $31.82 $31.93 $31.03 33,749
2016-03-10 $31.56 $31.90 $31.54 $31.76 $30.87 34,011
2016-03-09 $31.30 $31.50 $31.23 $31.42 $30.54 130,907
2016-03-08 $31.48 $31.59 $31.40 $31.43 $30.55 33,790
2016-03-07 $31.36 $31.45 $31.23 $31.44 $30.56 21,783
2016-03-04 $31.38 $31.38 $31.28 $31.31 $30.43 8,228
2016-03-03 $31.03 $31.29 $30.93 $31.24 $30.36 41,026
2016-03-02 $30.98 $30.98 $30.85 $30.93 $30.06 19,224
2016-03-01 $31.00 $31.00 $30.86 $30.93 $30.06 24,681
2016-02-29 $31.03 $31.03 $30.76 $30.97 $30.10 89,157
2016-02-26 $31.09 $31.12 $30.97 $31.06 $30.19 19,380
2016-02-25 $31.24 $31.32 $31.24 $31.25 $30.37 13,108
2016-02-24 $31.16 $31.25 $31.10 $31.15 $30.28 29,326
2016-02-23 $31.05 $31.30 $31.05 $31.21 $30.33 321,974
2016-02-22 $31.25 $31.29 $31.20 $31.24 $30.36 18,565
2016-02-19 $31.27 $31.54 $31.27 $31.53 $30.64 23,109
2016-02-18 $31.58 $31.58 $31.35 $31.45 $30.57 35,053
2016-02-17 $31.33 $31.47 $31.33 $31.39 $30.51 66,029
2016-02-16 $31.62 $31.62 $31.19 $31.44 $30.56 15,690
2016-02-12 $31.84 $31.84 $31.66 $31.76 $30.87 59,090
2016-02-11 $31.92 $32.08 $31.89 $31.94 $31.04 68,604
2016-02-10 $31.76 $32.00 $31.63 $32.00 $31.10 49,512
2016-02-09 $31.78 $31.97 $31.78 $31.89 $30.99 40,087
2016-02-08 $31.60 $31.78 $31.47 $31.77 $30.88 88,784
2016-02-05 $31.53 $31.62 $31.47 $31.60 $30.71 28,596
2016-02-04 $31.48 $31.79 $31.48 $31.68 $30.79 20,419
2016-02-03 $31.10 $31.62 $31.09 $31.49 $30.60 31,162
2016-02-02 $32.00 $32.50 $30.93 $30.98 $30.11 36,260
2016-02-01 $30.69 $31.00 $30.69 $30.98 $30.11 40,821
2016-01-29 $30.77 $30.82 $30.67 $30.74 $29.88 50,534
2016-01-28 $30.89 $31.04 $30.67 $30.93 $30.06 56,385
2016-01-27 $30.70 $30.83 $30.62 $30.79 $29.93 20,700
2016-01-26 $30.58 $30.71 $30.56 $30.66 $29.80 35,307
2016-01-25 $30.53 $30.67 $30.52 $30.67 $29.81 49,089
2016-01-22 $30.37 $30.64 $30.37 $30.42 $29.57 38,666
2016-01-21 $30.46 $30.75 $30.46 $30.60 $29.74 143,587
2016-01-20 $30.60 $30.81 $30.60 $30.61 $29.75 40,930
2016-01-19 $30.51 $30.72 $30.49 $30.64 $29.78 126,219
2016-01-15 $30.55 $31.62 $30.55 $30.73 $29.87 54,129
2016-01-14 $30.78 $30.87 $30.60 $30.66 $29.80 18,263
2016-01-13 $30.59 $30.84 $30.59 $30.75 $29.89 154,360
2016-01-12 $30.72 $30.84 $30.58 $30.76 $29.90 55,690
2016-01-11 $30.70 $30.89 $30.70 $30.75 $29.88 92,550
2016-01-08 $30.88 $30.99 $30.79 $30.99 $30.12 38,623
2016-01-07 $30.97 $31.01 $30.68 $30.97 $30.10 48,464
2016-01-06 $30.52 $30.74 $30.52 $30.66 $29.80 51,452
2016-01-05 $30.62 $30.62 $30.48 $30.54 $29.68 30,171
2016-01-04 $30.87 $30.87 $30.61 $30.71 $29.85 38,519
2015-12-31 $30.89 $30.93 $30.73 $30.80 $29.94 57,116
2015-12-30 $31.14 $31.14 $30.86 $30.90 $30.03 47,445
2015-12-29 $30.80 $31.58 $30.80 $30.92 $30.05 8,970
2015-12-28 $31.03 $31.20 $31.03 $31.14 $30.26 55,284
2015-12-24 $30.99 $31.09 $30.99 $31.02 $30.15 9,885
2015-12-23 $30.86 $30.96 $30.80 $30.94 $30.07 59,721
2015-12-22 $31.04 $31.12 $31.00 $31.04 $30.17 26,148
2015-12-21 $30.93 $31.09 $30.93 $31.09 $30.22 32,209
2015-12-18 $30.70 $30.94 $30.70 $30.88 $30.01 49,334
2015-12-17 $30.83 $30.86 $30.68 $30.72 $29.86 32,956
2015-12-16 $30.23 $31.48 $30.23 $30.89 $30.02 33,372
2015-12-15 $31.07 $31.11 $30.91 $31.00 $30.13 107,295
2015-12-14 $31.34 $31.43 $31.08 $31.23 $30.35 46,604
2015-12-11 $31.23 $31.56 $31.18 $31.40 $30.52 54,756
2015-12-10 $31.22 $31.45 $31.13 $31.15 $30.27 27,052
2015-12-09 $31.27 $31.44 $31.19 $31.39 $30.51 19,723
2015-12-08 $31.00 $31.10 $31.00 $31.06 $30.19 53,961
2015-12-07 $30.84 $31.02 $30.82 $30.94 $30.07 117,309
2015-12-04 $31.15 $31.25 $30.84 $30.97 $30.10 43,605
2015-12-03 $30.99 $31.15 $30.79 $31.15 $30.27 30,649
2015-12-02 $30.59 $30.59 $30.35 $30.50 $29.64 58,831
2015-12-01 $29.90 $30.64 $29.90 $30.61 $29.75 74,013
2015-11-30 $30.40 $30.42 $30.33 $30.38 $29.53 15,295
2015-11-27 $30.30 $30.46 $30.24 $30.41 $29.55 49,436
2015-11-25 $30.37 $30.54 $30.37 $30.52 $29.66 296,937
2015-11-24 $30.48 $30.54 $30.45 $30.53 $29.67 78,686
2015-11-23 $30.47 $30.53 $30.35 $30.49 $29.63 22,105
2015-11-20 $30.75 $30.75 $30.41 $30.54 $29.68 47,466
2015-11-19 $30.64 $30.89 $30.64 $30.77 $29.90 349,351
2015-11-18 $30.50 $30.57 $30.06 $30.50 $29.64 170,894
2015-11-17 $30.53 $30.58 $30.40 $30.52 $29.66 24,592
2015-11-16 $30.65 $30.65 $30.50 $30.52 $29.66 32,732
2015-11-13 $30.69 $30.69 $30.59 $30.65 $29.79 13,037
2015-11-12 $30.69 $30.79 $30.63 $30.78 $29.92 12,533
2015-11-11 $30.51 $30.97 $30.50 $30.57 $29.71 127,923
2015-11-10 $30.56 $30.56 $30.36 $30.48 $29.62 32,605
2015-11-09 $30.32 $30.81 $30.32 $30.63 $29.77 104,076
2015-11-06 $30.60 $30.68 $30.23 $30.34 $29.49 237,963
2015-11-05 $30.83 $30.93 $30.69 $30.81 $29.94 137,978
2015-11-04 $30.88 $30.97 $30.77 $30.82 $29.95 20,445
2015-11-03 $31.03 $31.15 $31.01 $31.08 $30.21 17,876
2015-11-02 $31.32 $31.46 $31.18 $31.20 $30.32 51,532
2015-10-30 $31.24 $31.44 $31.19 $31.19 $30.31 25,712
2015-10-29 $31.28 $31.28 $30.89 $31.18 $30.30 15,268
2015-10-28 $31.56 $31.57 $30.98 $31.08 $30.21 61,519
2015-10-27 $31.53 $31.53 $31.35 $31.36 $30.48 26,156
2015-10-26 $31.23 $31.46 $31.22 $31.37 $30.49 155,462
2015-10-23 $31.20 $31.29 $31.18 $31.20 $30.32 10,000
2015-10-22 $31.10 $31.66 $31.10 $31.43 $30.55 27,448
2015-10-21 $31.94 $32.04 $31.93 $31.94 $31.04 37,576
2015-10-20 $32.14 $32.14 $31.87 $31.94 $31.04 87,594
2015-10-19 $32.13 $32.24 $32.02 $32.19 $31.28 52,893
2015-10-16 $32.18 $32.19 $32.02 $32.02 $31.12 29,680
2015-10-15 $32.03 $32.29 $32.03 $32.06 $31.16 38,386
2015-10-14 $32.21 $32.47 $32.18 $32.45 $31.54 47,450
2015-10-13 $31.94 $32.13 $31.93 $31.98 $31.08 128,194
2015-10-12 $32.04 $32.21 $31.96 $32.02 $31.12 74,242
2015-10-09 $31.94 $32.00 $31.82 $31.92 $31.02 93,984
2015-10-08 $31.67 $31.87 $31.64 $31.76 $30.87 19,455
2015-10-07 $31.55 $31.67 $31.53 $31.64 $30.75 10,034
2015-10-06 $31.45 $31.60 $31.45 $31.59 $30.70 64,672
2015-10-05 $31.52 $31.52 $31.33 $31.39 $30.51 24,406
2015-10-02 $31.73 $31.76 $31.47 $31.53 $30.64 11,273
2015-10-01 $31.34 $31.53 $31.34 $31.53 $30.64 85,111
2015-09-30 $31.38 $31.41 $31.28 $31.32 $30.44 74,217
2015-09-29 $31.45 $31.60 $31.42 $31.48 $30.59 40,378
2015-09-28 $31.26 $31.63 $31.26 $31.51 $30.62 57,505
2015-09-25 $31.39 $31.53 $31.38 $31.53 $30.64 41,154
2015-09-24 $31.74 $31.75 $31.58 $31.63 $30.74 9,772
2015-09-23 $31.45 $31.60 $31.40 $31.52 $30.64 23,505
2015-09-22 $31.49 $31.50 $31.40 $31.43 $30.55 31,088
2015-09-21 $31.75 $31.75 $31.52 $31.53 $30.64 29,126
2015-09-18 $31.97 $32.29 $31.84 $31.84 $30.94 10,809
2015-09-17 $31.74 $32.80 $31.69 $32.14 $31.24 14,753
2015-09-16 $31.64 $31.88 $31.64 $31.71 $30.82 47,505
2015-09-15 $31.93 $31.93 $31.65 $31.71 $30.82 40,522
2015-09-14 $31.94 $32.00 $31.90 $31.95 $31.05 16,856
2015-09-11 $31.84 $32.11 $31.83 $32.04 $31.14 70,877
2015-09-10 $31.72 $31.95 $31.63 $31.86 $30.96 28,160
2015-09-09 $31.61 $31.80 $31.51 $31.79 $30.90 37,238
2015-09-08 $31.21 $31.77 $31.21 $31.69 $30.80 39,403
2015-09-04 $31.01 $31.65 $31.01 $31.57 $30.68 27,043
2015-09-03 $31.37 $31.58 $31.27 $31.40 $30.52 131,384

SPDR Bloomberg International Corporate Bond ETF (IBND) News Headlines

Recent SPDR Bloomberg International Corporate Bond ETF (IBND) News
Similar Companies to SPDR Bloomberg International Corporate Bond ETF (IBND) 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.