SPDR SSgA Multi-Asset Real Return ETF (RLY) Exchange: NYSE ARCA

Data as of April 19, 2024

$27.93 ($0.23) 0.83%

SPDR SSgA Multi-Asset Real Return ETF - Daily Information
Click for more stock information on SPDR SSgA Multi-Asset Real Return ETF.
Daily Information Data
Date April 19, 2024
Open $27.82
Previous Close $27.93
High $27.97
Low $27.82
Adjusted Open $27.82
Previous Adjusted Close $27.93
Adjusted High $27.97
Adjusted Low $27.82

About SPDR SSgA Multi-Asset Real Return ETF (RLY)

Under normal circumstances, SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”) invests at least 80% of the net assets of the Fund among exchange traded products (“ETPs”) that provide exposure to the following primary asset classes: (i) inflation protected securities issued by the United States government, its agencies and/or instrumentalities, as well as inflation protected securities issued by foreign governments, agencies, and/or instrumentalities; (ii) domestic and international real estate securities; (iii) commodities; and (iv) publicly-traded companies in natural resources and/or commodities businesses. Publicly-traded companies in natural resources and/or commodities businesses may include agriculture, energy, and metals and mining companies. In addition, the Fund may also invest in ETPs that provide exposure to the publicly-traded domestic and international infrastructure companies asset class. The Fund's allocation among these asset classes will be in proportions consistent with the Adviser's evaluation of the expected returns and risks of each asset class as well as the allocation that, in the Adviser's view, will best meet the Fund's investment objective. The Adviser's investment process relies on proprietary quantitative models as well as the Adviser's fundamental views regarding qualitative factors that may not be captured by the quantitative models. The allocations to each asset class will change over time as the Adviser's expectations of each asset class shift. The Fund's indirect holdings by virtue of investing in ETPs representing those asset classes will consist of a diversified mix of domestic and international equity securities, including emerging markets, government bonds, inflation protected securities, commodities and real estate investment trusts (“REITs”) and master limited partnerships (“MLPs”). The Fund may invest in ETPs that gain exposure to commodities through the use of derivatives. The Adviser considers real return to be a rate of return above the rate of inflation over a market cycle. ETPs in which the Fund invests include exchange-traded funds registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (“Underlying ETFs”), exchange traded commodity trusts; and exchange traded notes (“ETNs”). The Fund may invest in ETPs that are qualified publicly traded partnerships (“QPTPs”). In addition, the Fund may invest in certain ETPs that pay fees to the Adviser and its affiliates for management, marketing or other services. In addition, the Fund may invest in cash and cash equivalents or money market instruments, such as money market funds (including money market funds advised by the Adviser).

Historical Stock Data for SPDR SSgA Multi-Asset Real Return ETF (RLY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $27.82 $27.97 $27.82 $27.93 $27.93 97,981
2024-04-18 $27.73 $27.84 $27.69 $27.70 $27.70 338,937
2024-04-17 $27.75 $27.88 $27.63 $27.69 $27.69 309,884
2024-04-16 $27.82 $27.82 $27.56 $27.67 $27.67 124,585
2024-04-15 $28.18 $28.18 $27.87 $27.90 $27.90 51,822
2024-04-12 $28.29 $28.47 $27.97 $28.00 $28.00 86,518
2024-04-11 $28.44 $28.44 $28.09 $28.35 $28.35 43,575
2024-04-10 $28.40 $28.40 $28.17 $28.32 $28.32 43,897
2024-04-09 $28.53 $28.60 $28.43 $28.53 $28.53 127,594
2024-04-08 $28.50 $28.51 $28.38 $28.44 $28.44 50,510
2024-04-05 $28.25 $28.44 $28.21 $28.40 $28.40 83,390
2024-04-04 $28.35 $28.43 $28.23 $28.27 $28.27 103,419
2024-04-03 $28.12 $28.32 $28.12 $28.31 $28.31 81,013
2024-04-02 $28.00 $28.14 $28.00 $28.14 $28.14 91,880
2024-04-01 $27.99 $28.00 $27.91 $27.96 $27.96 144,897
2024-03-28 $27.80 $27.97 $27.79 $27.95 $27.95 66,119
2024-03-27 $27.59 $27.78 $27.58 $27.77 $27.77 77,080
2024-03-26 $27.70 $27.70 $27.49 $27.54 $27.54 130,846
2024-03-25 $27.50 $27.68 $27.50 $27.60 $27.60 210,763
2024-03-22 $27.53 $27.58 $27.45 $27.45 $27.45 57,933
2024-03-21 $27.64 $27.69 $27.56 $27.60 $27.60 178,675
2024-03-20 $27.26 $27.60 $27.25 $27.59 $27.59 84,311
2024-03-19 $27.30 $27.40 $27.30 $27.38 $27.38 77,030
2024-03-18 $27.32 $27.37 $27.29 $27.30 $27.27 63,420
2024-03-15 $27.27 $27.33 $27.26 $27.28 $27.28 36,677
2024-03-14 $27.32 $27.32 $27.15 $27.22 $27.22 50,128
2024-03-13 $27.15 $27.37 $27.14 $27.30 $27.30 50,096
2024-03-12 $27.08 $27.12 $27.02 $27.08 $27.08 71,270
2024-03-11 $27.04 $27.13 $26.95 $27.12 $27.12 318,239
2024-03-08 $27.13 $27.14 $27.02 $27.07 $27.07 242,454
2024-03-07 $26.96 $27.10 $26.96 $27.06 $27.06 122,123
2024-03-06 $26.90 $26.94 $26.82 $26.84 $26.84 43,870
2024-03-05 $26.61 $26.78 $26.60 $26.63 $26.63 137,352
2024-03-04 $26.65 $26.71 $26.65 $26.67 $26.67 118,190
2024-03-01 $26.57 $26.74 $26.57 $26.67 $26.67 140,197
2024-02-29 $26.54 $26.60 $26.51 $26.54 $26.54 100,339
2024-02-28 $26.41 $26.52 $26.40 $26.42 $26.42 82,651
2024-02-27 $26.47 $26.56 $26.47 $26.50 $26.50 109,684
2024-02-26 $26.40 $26.47 $26.39 $26.40 $26.40 38,877
2024-02-23 $26.54 $26.54 $26.43 $26.52 $26.52 60,767
2024-02-22 $26.54 $26.59 $26.43 $26.52 $26.52 87,322
2024-02-21 $26.33 $26.52 $26.33 $26.50 $26.50 100,407
2024-02-20 $26.40 $26.45 $26.31 $26.32 $26.32 78,024
2024-02-16 $26.29 $26.49 $26.29 $26.39 $26.39 413,341
2024-02-15 $26.13 $26.39 $26.13 $26.33 $26.33 73,548
2024-02-14 $26.04 $26.12 $25.98 $26.00 $26.00 79,892
2024-02-13 $26.24 $26.24 $25.91 $25.99 $25.99 92,064
2024-02-12 $26.23 $26.43 $26.23 $26.37 $26.37 81,621
2024-02-09 $26.26 $26.34 $26.17 $26.23 $26.23 117,142
2024-02-08 $26.29 $26.32 $26.23 $26.29 $26.29 207,540
2024-02-07 $26.32 $26.36 $26.28 $26.31 $26.31 767,594
2024-02-06 $26.20 $26.39 $26.20 $26.36 $26.36 174,381
2024-02-05 $26.25 $26.25 $26.06 $26.19 $26.19 100,416
2024-02-02 $26.51 $26.51 $26.29 $26.34 $26.34 90,089
2024-02-01 $26.60 $26.73 $26.55 $26.61 $26.61 76,606
2024-01-31 $26.73 $26.79 $26.50 $26.51 $26.51 465,034
2024-01-30 $26.55 $26.76 $26.52 $26.73 $26.73 59,565
2024-01-29 $26.59 $26.70 $26.49 $26.67 $26.67 78,610
2024-01-26 $26.53 $26.67 $26.53 $26.65 $26.65 85,863
2024-01-25 $26.43 $26.54 $26.36 $26.54 $26.54 106,204
2024-01-24 $26.47 $26.47 $26.32 $26.32 $26.32 125,174
2024-01-23 $26.14 $26.31 $26.14 $26.24 $26.24 81,682
2024-01-22 $26.10 $26.22 $26.10 $26.14 $26.14 303,771
2024-01-19 $26.17 $26.26 $26.09 $26.26 $26.26 82,215
2024-01-18 $26.18 $26.24 $26.07 $26.19 $26.19 119,798
2024-01-17 $26.13 $26.20 $26.09 $26.15 $26.15 1,132,469
2024-01-16 $26.67 $26.67 $26.39 $26.41 $26.41 746,730
2024-01-12 $26.95 $27.04 $26.81 $26.89 $26.89 99,467
2024-01-11 $26.84 $26.84 $26.67 $26.78 $26.78 67,240
2024-01-10 $26.85 $26.87 $26.74 $26.75 $26.75 102,538
2024-01-09 $27.08 $27.08 $26.83 $26.83 $26.83 89,627
2024-01-08 $26.95 $27.07 $26.79 $27.04 $27.04 96,757
2024-01-05 $27.04 $27.27 $27.04 $27.12 $27.12 775,333
2024-01-04 $27.26 $27.26 $27.05 $27.12 $27.12 156,526
2024-01-03 $27.05 $27.28 $26.97 $27.23 $27.23 657,122
2024-01-02 $27.16 $27.30 $27.12 $27.19 $27.19 75,902
2023-12-29 $27.30 $27.31 $27.20 $27.22 $27.22 295,798
2023-12-28 $27.39 $27.50 $27.28 $27.29 $27.29 203,194
2023-12-27 $27.53 $27.57 $27.45 $27.47 $27.47 124,914
2023-12-26 $27.30 $27.51 $27.30 $27.45 $27.45 97,889
2023-12-22 $27.42 $27.45 $27.25 $27.32 $27.32 206,463
2023-12-21 $27.15 $27.27 $27.10 $27.27 $27.27 334,313
2023-12-20 $27.10 $27.36 $26.97 $27.01 $27.01 499,985
2023-12-19 $27.09 $27.32 $27.09 $27.31 $27.31 85,931
2023-12-18 $27.72 $27.77 $27.59 $27.63 $27.09 83,614
2023-12-15 $27.53 $27.55 $27.44 $27.45 $26.91 141,448
2023-12-14 $27.49 $27.68 $27.49 $27.61 $27.07 226,498
2023-12-13 $26.64 $27.13 $26.61 $27.13 $26.60 195,664
2023-12-12 $26.71 $26.71 $26.56 $26.59 $26.07 109,703
2023-12-11 $26.86 $26.88 $26.76 $26.88 $26.35 131,457
2023-12-08 $26.80 $26.94 $26.77 $26.87 $26.34 134,343
2023-12-07 $26.94 $26.94 $26.76 $26.86 $26.33 471,461
2023-12-06 $26.95 $27.04 $26.75 $26.76 $26.23 99,849
2023-12-05 $27.11 $27.13 $26.92 $26.92 $26.39 128,958
2023-12-04 $27.25 $27.30 $27.14 $27.16 $26.63 315,643
2023-12-01 $26.99 $27.57 $26.99 $27.41 $26.87 106,966
2023-11-30 $27.35 $27.35 $27.11 $27.24 $26.71 282,666
2023-11-29 $27.34 $27.34 $27.14 $27.26 $26.72 119,275
2023-11-28 $27.09 $27.31 $27.08 $27.21 $26.68 194,668
2023-11-27 $27.11 $27.11 $27.00 $27.08 $26.55 107,297
2023-11-24 $27.04 $27.21 $27.01 $27.16 $26.63 37,444
2023-11-22 $26.87 $27.08 $26.85 $27.04 $26.51 235,074
2023-11-21 $27.06 $27.19 $27.06 $27.16 $26.63 295,551
2023-11-20 $27.04 $27.18 $27.02 $27.10 $26.57 697,591
2023-11-17 $26.80 $27.04 $26.80 $26.99 $26.46 226,162
2023-11-16 $26.77 $26.82 $26.59 $26.65 $26.13 275,233
2023-11-15 $26.88 $27.09 $26.88 $26.90 $26.37 141,832
2023-11-14 $26.68 $27.01 $26.68 $26.98 $26.45 298,295
2023-11-13 $26.31 $26.50 $26.30 $26.44 $25.92 473,874
2023-11-10 $26.27 $26.40 $26.19 $26.34 $25.82 223,061
2023-11-09 $26.36 $26.49 $26.20 $26.20 $25.69 214,964
2023-11-08 $26.41 $26.51 $26.26 $26.33 $25.81 1,176,138
2023-11-07 $26.70 $26.70 $26.45 $26.50 $25.98 72,859
2023-11-06 $27.00 $27.01 $26.86 $26.89 $26.36 65,321
2023-11-03 $26.91 $27.13 $26.91 $26.95 $26.42 100,186
2023-11-02 $26.49 $26.89 $26.49 $26.87 $26.34 159,053
2023-11-01 $26.29 $26.46 $26.24 $26.37 $25.85 116,484
2023-10-31 $26.20 $26.33 $26.18 $26.24 $25.72 101,174
2023-10-30 $26.39 $26.39 $26.18 $26.30 $25.78 360,144
2023-10-27 $26.37 $26.37 $26.16 $26.29 $25.77 155,961
2023-10-26 $26.27 $26.33 $26.21 $26.29 $25.77 91,795
2023-10-25 $26.21 $26.37 $26.12 $26.32 $25.80 168,081
2023-10-24 $26.35 $26.45 $26.28 $26.35 $25.83 204,130
2023-10-23 $26.28 $26.48 $26.27 $26.29 $25.77 188,340
2023-10-20 $26.62 $26.70 $26.43 $26.50 $25.98 303,464
2023-10-19 $26.73 $26.87 $26.67 $26.78 $26.25 86,780
2023-10-18 $26.89 $26.94 $26.77 $26.85 $26.32 87,465
2023-10-17 $26.73 $26.99 $26.73 $26.99 $26.46 93,404
2023-10-16 $26.83 $26.90 $26.76 $26.86 $26.33 181,260
2023-10-13 $26.66 $26.77 $26.63 $26.73 $26.21 52,629
2023-10-12 $26.72 $26.72 $26.35 $26.45 $25.93 134,129
2023-10-11 $26.66 $26.74 $26.57 $26.68 $26.16 123,912
2023-10-10 $26.59 $26.73 $26.58 $26.73 $26.21 69,337
2023-10-09 $26.22 $26.52 $26.22 $26.51 $25.99 46,029
2023-10-06 $25.85 $26.22 $25.74 $26.12 $25.61 60,341
2023-10-05 $25.87 $25.93 $25.80 $25.89 $25.38 74,888
2023-10-04 $26.27 $26.27 $25.91 $26.02 $25.51 92,700
2023-10-03 $26.35 $26.35 $26.17 $26.28 $25.76 33,931
2023-10-02 $26.89 $26.89 $26.39 $26.46 $25.94 52,963
2023-09-29 $27.33 $27.33 $26.90 $26.96 $26.96 49,083
2023-09-28 $27.05 $27.18 $27.05 $27.16 $27.16 66,800
2023-09-27 $27.06 $27.12 $26.94 $27.02 $27.02 102,393
2023-09-26 $27.06 $27.14 $26.94 $26.97 $26.97 66,876
2023-09-25 $27.21 $27.26 $27.12 $27.23 $27.23 68,396
2023-09-22 $27.32 $27.43 $27.24 $27.24 $27.24 64,924
2023-09-21 $27.40 $27.45 $27.22 $27.22 $27.22 135,793
2023-09-20 $27.59 $27.85 $27.53 $27.53 $27.53 61,329
2023-09-19 $27.73 $27.81 $27.61 $27.67 $27.67 151,668
2023-09-18 $27.89 $27.89 $27.73 $27.78 $27.72 39,345
2023-09-15 $27.89 $27.91 $27.76 $27.79 $27.73 46,473
2023-09-14 $27.66 $27.90 $27.66 $27.86 $27.80 109,769
2023-09-13 $27.50 $27.55 $27.45 $27.54 $27.48 97,678
2023-09-12 $27.42 $27.60 $27.42 $27.52 $27.46 76,537
2023-09-11 $27.49 $27.59 $27.42 $27.43 $27.37 39,670
2023-09-08 $27.37 $27.39 $27.29 $27.36 $27.30 36,175
2023-09-07 $27.32 $27.33 $27.23 $27.29 $27.29 142,305
2023-09-06 $27.40 $27.42 $27.22 $27.29 $27.29 140,783
2023-09-05 $27.55 $27.57 $27.38 $27.38 $27.38 53,950
2023-09-01 $27.52 $27.65 $27.49 $27.53 $27.53 38,918
2023-08-31 $27.54 $27.54 $27.32 $27.32 $27.32 73,952
2023-08-30 $27.43 $27.54 $27.39 $27.41 $27.41 101,765
2023-08-29 $27.19 $27.43 $27.10 $27.43 $27.43 79,145
2023-08-28 $27.10 $27.23 $27.08 $27.12 $27.12 37,585
2023-08-25 $26.96 $27.08 $26.84 $27.04 $27.04 60,477
2023-08-24 $26.97 $27.03 $26.83 $26.83 $26.83 96,708
2023-08-23 $26.82 $27.06 $26.82 $27.00 $27.00 267,097
2023-08-22 $26.96 $27.04 $26.88 $26.92 $26.92 66,617
2023-08-21 $26.99 $27.04 $26.85 $26.94 $26.94 123,157
2023-08-18 $26.75 $27.00 $26.75 $26.95 $26.95 45,899
2023-08-17 $26.97 $27.12 $26.88 $26.90 $26.90 65,781
2023-08-16 $26.93 $27.10 $26.83 $26.83 $26.83 56,335
2023-08-15 $27.21 $27.21 $26.96 $26.99 $26.99 53,754
2023-08-14 $27.41 $27.41 $27.21 $27.36 $27.36 93,094
2023-08-11 $27.47 $27.53 $27.40 $27.49 $27.49 134,051
2023-08-10 $27.72 $27.76 $27.47 $27.54 $27.54 86,884
2023-08-09 $27.48 $27.65 $27.48 $27.55 $27.55 67,750
2023-08-08 $27.15 $27.45 $27.09 $27.44 $27.44 72,565
2023-08-07 $27.46 $27.51 $27.39 $27.50 $27.50 56,820
2023-08-04 $27.47 $27.70 $27.45 $27.47 $27.47 49,883
2023-08-03 $27.27 $27.48 $27.26 $27.41 $27.41 100,212
2023-08-02 $27.57 $27.57 $27.29 $27.39 $27.39 91,877
2023-08-01 $27.85 $27.90 $27.68 $27.74 $27.74 53,318
2023-07-31 $27.87 $28.09 $27.87 $28.01 $28.01 128,540
2023-07-28 $27.86 $27.86 $27.69 $27.84 $27.84 86,273
2023-07-27 $27.93 $27.99 $27.70 $27.70 $27.70 82,819
2023-07-26 $27.90 $28.02 $27.85 $27.94 $27.94 81,778
2023-07-25 $27.81 $28.01 $27.81 $27.99 $27.99 71,261
2023-07-24 $27.60 $27.88 $27.60 $27.78 $27.78 74,774
2023-07-21 $27.60 $27.60 $27.46 $27.60 $27.60 456,462
2023-07-20 $27.51 $27.56 $27.44 $27.56 $27.56 101,239
2023-07-19 $27.35 $27.53 $27.35 $27.48 $27.48 326,153
2023-07-18 $27.15 $27.45 $27.15 $27.39 $27.39 147,585
2023-07-17 $27.25 $27.25 $27.14 $27.16 $27.16 88,204
2023-07-14 $27.60 $27.60 $27.26 $27.28 $27.28 51,302
2023-07-13 $27.35 $27.56 $27.35 $27.53 $27.53 69,959
2023-07-12 $27.17 $27.36 $27.17 $27.32 $27.32 76,493
2023-07-11 $26.69 $26.99 $26.69 $26.95 $26.95 89,671
2023-07-10 $26.61 $26.69 $26.57 $26.63 $26.63 63,849
2023-07-07 $26.41 $26.73 $26.39 $26.66 $26.66 73,586
2023-07-06 $26.52 $26.52 $26.20 $26.37 $26.37 72,116
2023-07-05 $26.81 $26.81 $26.65 $26.70 $26.70 73,271
2023-07-03 $26.67 $26.89 $26.67 $26.81 $26.81 54,283
2023-06-30 $26.59 $26.69 $26.56 $26.63 $26.63 111,131
2023-06-29 $26.39 $26.48 $26.34 $26.48 $26.48 90,096
2023-06-28 $26.41 $26.43 $26.26 $26.37 $26.37 174,249
2023-06-27 $26.44 $26.49 $26.35 $26.43 $26.43 72,870
2023-06-26 $26.25 $26.51 $26.25 $26.49 $26.49 108,601
2023-06-23 $26.48 $26.48 $26.23 $26.27 $26.27 120,335
2023-06-22 $26.69 $26.69 $26.51 $26.59 $26.59 189,828
2023-06-21 $26.67 $26.92 $26.60 $26.85 $26.85 64,632
2023-06-20 $26.83 $26.83 $26.60 $26.68 $26.68 64,789
2023-06-16 $27.31 $27.40 $27.30 $27.33 $27.03 123,121
2023-06-15 $27.02 $27.31 $27.02 $27.27 $26.97 295,438
2023-06-14 $27.13 $27.19 $26.85 $26.97 $26.67 147,060
2023-06-13 $26.98 $27.05 $26.90 $26.95 $26.65 188,168
2023-06-12 $26.76 $26.76 $26.60 $26.68 $26.39 95,583
2023-06-09 $26.88 $26.97 $26.79 $26.85 $26.56 255,622
2023-06-08 $26.95 $27.00 $26.71 $26.94 $26.64 166,607
2023-06-07 $26.80 $26.92 $26.80 $26.91 $26.61 69,052
2023-06-06 $26.44 $26.76 $26.40 $26.70 $26.41 229,368
2023-06-05 $26.75 $26.76 $26.54 $26.54 $26.25 63,900
2023-06-02 $26.54 $26.69 $26.50 $26.64 $26.35 105,947
2023-06-01 $26.04 $26.30 $25.98 $26.26 $25.97 202,926
2023-05-31 $25.93 $26.00 $25.89 $25.92 $25.64 132,233
2023-05-30 $26.22 $26.26 $26.03 $26.11 $25.82 217,842
2023-05-26 $26.37 $26.46 $26.32 $26.41 $26.12 57,932
2023-05-25 $26.44 $26.44 $26.12 $26.22 $25.93 178,445
2023-05-24 $26.68 $26.74 $26.50 $26.57 $26.28 138,198
2023-05-23 $26.84 $26.89 $26.73 $26.76 $26.47 101,623
2023-05-22 $26.78 $26.89 $26.77 $26.82 $26.53 127,922
2023-05-19 $26.99 $26.99 $26.80 $26.84 $26.55 62,270
2023-05-18 $26.77 $26.82 $26.66 $26.82 $26.53 239,993
2023-05-17 $26.86 $26.98 $26.75 $26.93 $26.63 126,529
2023-05-16 $27.01 $27.09 $26.71 $26.71 $26.42 58,414
2023-05-15 $27.01 $27.18 $27.00 $27.17 $26.87 37,260
2023-05-12 $27.05 $27.11 $26.87 $26.95 $26.65 201,706
2023-05-11 $27.13 $27.13 $26.94 $26.99 $26.69 202,922
2023-05-10 $27.57 $27.57 $27.19 $27.38 $27.08 109,128
2023-05-09 $27.38 $27.47 $27.27 $27.43 $27.13 65,732
2023-05-08 $27.62 $27.62 $27.40 $27.40 $27.10 58,537
2023-05-05 $27.26 $27.45 $27.21 $27.43 $27.43 58,852
2023-05-04 $26.94 $27.09 $26.88 $26.96 $26.96 52,389
2023-05-03 $26.99 $27.18 $26.97 $26.97 $26.97 90,359
2023-05-02 $27.46 $27.46 $27.03 $27.17 $27.17 101,645
2023-05-01 $27.72 $27.75 $27.53 $27.56 $27.56 182,691
2023-04-28 $27.49 $27.76 $27.49 $27.76 $27.76 57,865
2023-04-27 $27.34 $27.55 $27.34 $27.51 $27.51 135,134
2023-04-26 $27.61 $27.64 $27.33 $27.37 $27.37 91,647
2023-04-25 $27.80 $27.80 $27.53 $27.55 $27.55 74,862
2023-04-24 $27.84 $27.97 $27.73 $27.97 $27.97 84,593
2023-04-21 $27.86 $27.89 $27.69 $27.74 $27.74 46,699
2023-04-20 $27.85 $27.99 $27.85 $27.90 $27.90 101,696
2023-04-19 $28.06 $28.11 $28.01 $28.05 $28.05 74,064
2023-04-18 $28.16 $28.24 $28.15 $28.24 $28.24 122,181
2023-04-17 $28.15 $28.24 $28.06 $28.16 $28.16 149,509
2023-04-14 $28.36 $28.36 $28.11 $28.22 $28.22 170,008
2023-04-13 $28.22 $28.36 $28.22 $28.35 $28.35 78,701
2023-04-12 $28.31 $28.31 $28.15 $28.21 $28.21 64,121
2023-04-11 $27.96 $28.18 $27.96 $28.15 $28.15 45,306
2023-04-10 $27.96 $27.97 $27.78 $27.94 $27.94 196,752
2023-04-06 $27.94 $27.94 $27.80 $27.83 $27.83 46,917
2023-04-05 $27.89 $27.93 $27.75 $27.93 $27.93 91,839
2023-04-04 $27.90 $27.93 $27.70 $27.84 $27.84 90,440
2023-04-03 $27.85 $28.05 $27.85 $27.94 $27.94 91,241
2023-03-31 $27.45 $27.59 $27.42 $27.58 $27.58 72,290
2023-03-30 $27.41 $27.48 $27.37 $27.43 $27.43 562,368
2023-03-29 $27.19 $27.31 $27.19 $27.23 $27.23 304,240
2023-03-28 $26.95 $27.15 $26.90 $27.10 $27.10 74,530
2023-03-27 $26.70 $26.97 $26.67 $26.91 $26.91 64,785
2023-03-24 $26.46 $26.67 $26.34 $26.66 $26.66 102,006
2023-03-23 $26.86 $27.00 $26.48 $26.60 $26.60 251,526
2023-03-22 $26.84 $27.03 $26.66 $26.66 $26.66 50,486
2023-03-21 $26.84 $26.94 $26.69 $26.80 $26.80 67,241
2023-03-20 $26.59 $26.80 $26.59 $26.78 $26.68 78,751
2023-03-17 $26.66 $26.66 $26.38 $26.51 $26.41 72,437
2023-03-16 $26.32 $26.69 $26.20 $26.69 $26.59 141,683
2023-03-15 $26.67 $26.69 $26.23 $26.50 $26.40 141,825
2023-03-14 $27.17 $27.43 $27.02 $27.22 $27.12 78,843
2023-03-13 $26.89 $27.36 $26.76 $27.06 $26.96 99,793
2023-03-10 $27.31 $27.48 $27.09 $27.17 $27.07 116,319
2023-03-09 $27.61 $27.75 $27.25 $27.31 $27.21 77,848
2023-03-08 $27.58 $27.73 $27.51 $27.62 $27.51 199,013
2023-03-07 $28.03 $28.03 $27.53 $27.60 $27.49 63,101
2023-03-06 $28.07 $28.14 $28.03 $28.12 $28.01 235,408
2023-03-03 $27.87 $28.31 $27.87 $28.30 $28.19 210,986
2023-03-02 $27.71 $27.95 $27.65 $27.94 $27.83 252,951
2023-03-01 $27.68 $27.82 $27.64 $27.77 $27.66 217,361
2023-02-28 $27.70 $27.70 $27.51 $27.53 $27.43 161,422
2023-02-27 $27.59 $27.67 $27.51 $27.58 $27.48 66,564
2023-02-24 $27.26 $27.45 $27.19 $27.42 $27.32 237,845
2023-02-23 $27.74 $27.74 $27.46 $27.66 $27.55 67,651
2023-02-22 $27.59 $27.71 $27.47 $27.48 $27.38 80,912
2023-02-21 $27.80 $27.93 $27.65 $27.70 $27.59 99,674
2023-02-17 $28.02 $28.02 $27.76 $27.92 $27.81 85,323
2023-02-16 $28.02 $28.32 $28.02 $28.12 $28.01 80,724
2023-02-15 $28.19 $28.26 $28.00 $28.26 $28.15 69,441
2023-02-14 $28.30 $28.50 $28.21 $28.37 $28.26 118,323
2023-02-13 $28.27 $28.43 $28.16 $28.34 $28.23 128,258
2023-02-10 $28.10 $28.30 $28.09 $28.30 $28.19 387,051
2023-02-09 $28.27 $28.32 $28.01 $28.02 $27.91 168,588
2023-02-08 $28.39 $28.39 $28.12 $28.21 $28.10 156,649
2023-02-07 $28.08 $28.34 $27.96 $28.30 $28.19 81,769
2023-02-06 $28.05 $28.10 $27.82 $28.00 $27.89 86,113
2023-02-03 $28.42 $28.53 $28.10 $28.16 $28.05 198,371
2023-02-02 $28.89 $28.89 $28.42 $28.57 $28.46 98,244
2023-02-01 $28.75 $28.85 $28.39 $28.72 $28.61 261,909
2023-01-31 $28.54 $28.82 $28.43 $28.82 $28.82 150,652
2023-01-30 $28.73 $28.78 $28.48 $28.53 $28.53 268,367
2023-01-27 $28.92 $29.08 $28.80 $28.87 $28.87 322,127
2023-01-26 $29.05 $29.10 $28.81 $29.10 $29.10 170,466
2023-01-25 $28.76 $28.86 $28.63 $28.83 $28.83 51,308
2023-01-24 $28.84 $28.86 $28.55 $28.86 $28.86 216,488
2023-01-23 $28.84 $28.93 $28.76 $28.88 $28.88 289,290
2023-01-20 $28.65 $28.81 $28.56 $28.81 $28.81 516,274
2023-01-19 $28.34 $28.61 $28.34 $28.53 $28.53 291,109
2023-01-18 $28.95 $28.98 $28.39 $28.45 $28.45 225,361
2023-01-17 $28.79 $28.79 $28.60 $28.70 $28.70 514,942
2023-01-13 $28.41 $28.69 $28.41 $28.63 $28.63 92,938
2023-01-12 $28.37 $28.63 $28.29 $28.53 $28.53 115,780
2023-01-11 $28.12 $28.25 $28.07 $28.22 $28.22 129,442
2023-01-10 $28.01 $28.03 $27.77 $28.03 $28.03 178,528
2023-01-09 $27.95 $28.13 $27.91 $27.93 $27.93 187,865
2023-01-06 $27.54 $27.81 $27.39 $27.77 $27.77 110,623
2023-01-05 $27.10 $27.33 $27.10 $27.22 $27.22 129,858
2023-01-04 $27.24 $27.32 $27.10 $27.23 $27.23 151,136
2023-01-03 $27.51 $27.59 $27.06 $27.15 $27.15 154,166
2022-12-30 $27.57 $27.57 $27.38 $27.54 $27.54 329,607
2022-12-29 $27.47 $27.61 $27.46 $27.56 $27.56 369,403
2022-12-28 $27.77 $27.77 $27.37 $27.42 $27.42 196,424
2022-12-27 $27.62 $27.83 $27.61 $27.73 $27.73 309,524
2022-12-23 $27.41 $27.65 $27.33 $27.65 $27.65 509,043
2022-12-22 $27.54 $27.54 $27.02 $27.30 $27.30 529,577
2022-12-21 $27.48 $27.59 $27.41 $27.53 $27.53 251,931
2022-12-20 $27.12 $27.25 $27.09 $27.17 $27.17 160,664
2022-12-19 $28.31 $28.31 $27.82 $28.01 $27.01 701,370
2022-12-16 $28.10 $28.23 $28.04 $28.12 $27.11 242,766
2022-12-15 $28.81 $28.81 $28.36 $28.49 $28.49 166,983
2022-12-14 $29.02 $29.11 $28.79 $28.94 $28.94 618,836
2022-12-13 $29.22 $29.25 $28.91 $28.98 $28.98 372,318
2022-12-12 $28.49 $28.66 $28.39 $28.66 $28.66 281,328
2022-12-09 $28.49 $28.66 $28.36 $28.36 $28.36 294,633
2022-12-08 $28.76 $28.76 $28.53 $28.59 $28.59 255,266
2022-12-07 $28.65 $28.70 $28.42 $28.52 $28.52 278,427
2022-12-06 $28.77 $28.90 $28.44 $28.58 $28.58 365,241
2022-12-05 $29.24 $29.36 $28.66 $28.73 $28.73 160,840
2022-12-02 $29.04 $29.32 $29.04 $29.23 $29.23 119,730
2022-12-01 $29.49 $29.59 $29.31 $29.37 $29.37 106,798
2022-11-30 $29.15 $29.41 $28.92 $29.41 $29.41 115,220
2022-11-29 $28.73 $28.96 $28.73 $28.86 $28.86 200,835
2022-11-28 $28.73 $28.82 $28.57 $28.59 $28.59 154,020
2022-11-25 $29.06 $29.11 $28.95 $28.98 $28.98 23,168
2022-11-23 $28.87 $29.01 $28.81 $28.99 $28.99 229,095
2022-11-22 $28.72 $29.02 $28.72 $29.01 $29.01 180,495
2022-11-21 $28.38 $28.61 $28.14 $28.53 $28.53 267,987
2022-11-18 $28.60 $28.68 $28.46 $28.68 $28.68 129,663
2022-11-17 $28.65 $28.66 $28.46 $28.65 $28.65 104,595
2022-11-16 $29.02 $29.02 $28.84 $28.94 $28.94 75,758
2022-11-15 $29.06 $29.17 $28.98 $29.10 $29.10 66,646
2022-11-14 $28.91 $29.19 $28.86 $28.86 $28.86 331,164
2022-11-11 $29.06 $29.19 $28.93 $29.14 $29.14 119,244
2022-11-10 $28.43 $28.73 $28.40 $28.70 $28.70 153,459
2022-11-09 $28.36 $28.39 $27.85 $27.91 $27.91 153,078
2022-11-08 $28.50 $28.71 $28.34 $28.55 $28.55 292,003
2022-11-07 $28.57 $28.57 $28.38 $28.44 $28.44 181,728
2022-11-04 $28.24 $28.52 $28.17 $28.47 $28.47 173,787
2022-11-03 $27.47 $27.79 $27.38 $27.67 $27.67 82,527
2022-11-02 $28.06 $28.25 $27.68 $27.69 $27.69 158,727
2022-11-01 $28.19 $28.19 $27.96 $28.08 $28.08 114,155
2022-10-31 $27.71 $27.90 $27.68 $27.80 $27.80 76,280
2022-10-28 $27.82 $27.87 $27.66 $27.83 $27.83 184,824
2022-10-27 $27.94 $28.06 $27.81 $27.86 $27.86 117,598
2022-10-26 $27.55 $27.95 $27.55 $27.83 $27.83 130,421
2022-10-25 $27.24 $27.51 $27.19 $27.51 $27.51 105,975
2022-10-24 $27.25 $27.32 $27.14 $27.21 $27.21 85,931
2022-10-21 $26.84 $27.31 $26.82 $27.29 $27.29 157,001
2022-10-20 $26.99 $27.15 $26.78 $26.85 $26.85 112,915
2022-10-19 $26.83 $26.92 $26.69 $26.86 $26.86 51,518
2022-10-18 $27.11 $27.15 $26.66 $26.89 $26.89 135,235
2022-10-17 $26.84 $26.99 $26.83 $26.86 $26.86 247,891
2022-10-14 $27.07 $27.07 $26.40 $26.41 $26.41 298,979
2022-10-13 $26.26 $27.10 $26.18 $27.08 $27.08 581,126
2022-10-12 $26.63 $26.63 $26.46 $26.53 $26.53 88,357
2022-10-11 $26.73 $26.94 $26.53 $26.62 $26.62 182,965
2022-10-10 $27.12 $27.18 $26.85 $26.87 $26.87 101,267
2022-10-07 $27.13 $27.21 $26.93 $26.98 $26.98 176,316
2022-10-06 $27.23 $27.25 $27.09 $27.21 $27.21 80,095
2022-10-05 $27.20 $27.43 $26.98 $27.31 $27.31 122,041
2022-10-04 $27.17 $27.38 $27.09 $27.37 $27.37 78,570
2022-10-03 $26.48 $26.75 $26.45 $26.71 $26.71 168,577
2022-09-30 $26.07 $26.22 $25.88 $25.93 $25.93 71,392
2022-09-29 $26.26 $26.26 $25.91 $26.14 $26.14 94,323
2022-09-28 $25.86 $26.50 $25.84 $26.48 $26.48 432,486
2022-09-27 $25.88 $26.05 $25.67 $25.76 $25.76 296,179
2022-09-26 $25.99 $26.20 $25.60 $25.64 $25.64 178,441
2022-09-23 $26.64 $26.64 $26.01 $26.20 $26.20 204,679
2022-09-22 $27.38 $27.50 $27.15 $27.20 $27.20 57,597
2022-09-21 $27.80 $27.80 $27.26 $27.26 $27.26 73,365
2022-09-20 $27.69 $27.69 $27.41 $27.59 $27.59 76,670
2022-09-19 $27.48 $27.96 $27.41 $27.96 $27.86 81,491
2022-09-16 $27.77 $27.83 $27.60 $27.75 $27.65 87,767
2022-09-15 $28.27 $28.28 $27.91 $27.97 $27.87 75,120
2022-09-14 $28.50 $28.59 $28.32 $28.46 $28.46 78,028
2022-09-13 $28.65 $28.76 $28.31 $28.39 $28.39 73,150
2022-09-12 $29.00 $29.03 $28.86 $28.97 $28.97 42,222
2022-09-09 $28.48 $28.73 $28.44 $28.71 $28.71 153,126
2022-09-08 $28.04 $28.15 $27.89 $28.11 $28.11 44,538
2022-09-07 $27.75 $28.04 $27.70 $28.02 $28.02 97,332
2022-09-06 $28.34 $28.34 $27.98 $28.02 $28.02 149,404
2022-09-02 $28.37 $28.46 $28.07 $28.14 $28.14 72,495
2022-09-01 $28.16 $28.16 $27.87 $28.04 $28.04 131,549
2022-08-31 $28.53 $28.71 $28.42 $28.44 $28.44 150,034
2022-08-30 $29.24 $29.24 $28.70 $28.78 $28.78 155,906
2022-08-29 $29.23 $29.53 $29.17 $29.41 $29.41 132,523
2022-08-26 $29.68 $29.74 $29.28 $29.30 $29.30 93,399
2022-08-25 $29.65 $29.66 $29.48 $29.58 $29.58 56,347
2022-08-24 $29.33 $29.47 $29.22 $29.47 $29.47 137,687
2022-08-23 $29.13 $29.45 $29.13 $29.36 $29.36 122,756
2022-08-22 $28.93 $28.98 $28.69 $28.94 $28.94 145,938
2022-08-19 $29.09 $29.10 $28.96 $29.04 $29.04 52,870
2022-08-18 $29.14 $29.24 $29.09 $29.23 $29.23 81,491
2022-08-17 $29.01 $29.09 $28.82 $29.02 $29.02 70,433
2022-08-16 $29.00 $29.22 $29.00 $29.12 $29.12 91,244
2022-08-15 $28.85 $29.07 $28.73 $29.05 $29.05 96,140
2022-08-12 $29.17 $29.35 $29.06 $29.35 $29.35 83,610
2022-08-11 $29.15 $29.30 $29.12 $29.19 $29.19 474,934
2022-08-10 $28.78 $28.92 $28.58 $28.89 $28.89 113,051
2022-08-09 $28.48 $28.58 $28.40 $28.52 $28.52 71,139
2022-08-08 $28.15 $28.39 $28.15 $28.32 $28.32 112,366
2022-08-05 $27.81 $28.15 $27.73 $28.10 $28.10 97,700
2022-08-04 $28.10 $28.16 $28.00 $28.04 $28.04 285,071
2022-08-03 $28.37 $28.41 $28.10 $28.19 $28.19 92,236
2022-08-02 $28.49 $28.57 $28.26 $28.27 $28.27 134,945
2022-08-01 $28.54 $28.54 $28.33 $28.50 $28.50 193,110
2022-07-29 $28.49 $28.84 $28.49 $28.81 $28.81 128,678
2022-07-28 $28.29 $28.42 $28.11 $28.42 $28.42 87,322
2022-07-27 $27.80 $28.24 $27.75 $28.15 $28.15 61,213
2022-07-26 $27.95 $27.95 $27.65 $27.74 $27.74 113,586
2022-07-25 $27.59 $27.78 $27.50 $27.78 $27.78 76,824
2022-07-22 $27.57 $27.65 $27.24 $27.33 $27.33 95,869
2022-07-21 $27.25 $27.49 $27.13 $27.49 $27.49 194,183
2022-07-20 $27.53 $27.68 $27.45 $27.60 $27.60 169,292
2022-07-19 $27.27 $27.69 $27.27 $27.67 $27.67 86,379
2022-07-18 $27.35 $27.54 $27.20 $27.26 $27.26 98,167
2022-07-15 $26.85 $26.97 $26.68 $26.95 $26.95 201,887
2022-07-14 $26.52 $26.65 $26.23 $26.65 $26.65 278,811
2022-07-13 $26.72 $27.19 $26.72 $26.96 $26.96 440,751
2022-07-12 $27.00 $27.15 $26.84 $26.91 $26.91 179,255
2022-07-11 $27.32 $27.46 $27.22 $27.39 $27.39 178,160
2022-07-08 $27.69 $27.69 $27.34 $27.58 $27.58 102,061
2022-07-07 $27.29 $27.61 $27.29 $27.53 $27.53 152,887
2022-07-06 $27.14 $27.14 $26.57 $26.93 $26.93 129,006
2022-07-05 $27.78 $27.78 $26.83 $27.17 $27.17 356,988
2022-07-01 $28.04 $28.15 $27.71 $28.10 $28.10 234,407
2022-06-30 $28.09 $28.15 $27.73 $27.97 $27.97 176,821
2022-06-29 $28.93 $28.93 $28.38 $28.41 $28.41 101,874
2022-06-28 $28.79 $29.03 $28.67 $28.76 $28.76 1,752,400
2022-06-27 $28.55 $28.71 $28.44 $28.64 $28.64 111,271
2022-06-24 $28.22 $28.48 $28.06 $28.46 $28.46 476,257
2022-06-23 $28.50 $28.50 $27.75 $27.92 $27.92 165,534
2022-06-22 $28.49 $28.61 $28.12 $28.37 $28.37 205,192
2022-06-21 $28.74 $29.00 $28.74 $28.77 $28.77 237,183
2022-06-17 $29.21 $29.29 $28.65 $28.79 $28.43 479,144
2022-06-16 $29.47 $29.53 $29.21 $29.37 $29.00 145,876
2022-06-15 $29.82 $30.27 $29.56 $29.91 $29.54 132,788
2022-06-14 $30.00 $30.15 $29.51 $29.74 $29.37 230,264
2022-06-13 $30.72 $30.72 $29.83 $30.02 $29.65 188,331
2022-06-10 $31.13 $31.13 $30.85 $30.96 $30.57 153,001
2022-06-09 $31.80 $31.81 $31.40 $31.45 $31.06 312,455
2022-06-08 $32.13 $32.19 $31.90 $31.97 $31.57 126,106
2022-06-07 $31.77 $32.27 $31.73 $32.15 $31.75 268,195
2022-06-06 $32.00 $32.00 $31.77 $31.86 $31.46 170,408
2022-06-03 $31.66 $31.82 $31.59 $31.79 $31.39 112,383
2022-06-02 $31.54 $31.87 $31.49 $31.80 $31.40 389,935
2022-06-01 $31.60 $31.60 $31.15 $31.42 $31.03 148,131
2022-05-31 $31.82 $31.84 $31.34 $31.38 $30.99 298,427
2022-05-27 $31.22 $31.61 $31.19 $31.61 $31.22 134,809
2022-05-26 $31.10 $31.45 $31.08 $31.22 $30.83 237,215
2022-05-25 $30.81 $31.27 $30.76 $31.03 $30.64 174,830
2022-05-24 $30.67 $30.90 $30.45 $30.83 $30.45 214,688
2022-05-23 $30.55 $30.78 $30.42 $30.75 $30.37 68,737
2022-05-20 $30.50 $30.50 $29.92 $30.32 $29.94 454,318
2022-05-19 $29.80 $30.40 $29.80 $30.17 $29.79 288,455
2022-05-18 $30.64 $30.64 $29.91 $30.03 $29.66 142,879
2022-05-17 $30.57 $30.74 $30.48 $30.62 $30.24 340,635
2022-05-16 $29.95 $30.43 $29.95 $30.29 $29.91 110,501
2022-05-13 $29.73 $30.07 $29.63 $29.99 $29.62 84,954
2022-05-12 $29.41 $29.54 $29.12 $29.38 $29.01 296,628
2022-05-11 $29.52 $30.04 $29.48 $29.54 $29.17 375,487
2022-05-10 $29.56 $29.73 $29.05 $29.27 $28.91 116,445
2022-05-09 $30.11 $30.11 $29.26 $29.33 $28.97 308,839
2022-05-06 $30.61 $30.67 $30.27 $30.65 $30.27 215,575
2022-05-05 $31.19 $31.19 $30.37 $30.64 $30.26 116,469
2022-05-04 $30.79 $31.23 $30.54 $31.17 $30.78 78,404
2022-05-03 $30.38 $30.58 $30.29 $30.49 $30.11 189,435
2022-05-02 $30.19 $30.32 $29.97 $30.28 $29.90 320,872
2022-04-29 $30.94 $30.99 $30.28 $30.32 $29.94 109,264
2022-04-28 $30.60 $30.90 $30.34 $30.85 $30.47 359,476
2022-04-27 $30.34 $30.67 $30.20 $30.51 $30.13 433,014
2022-04-26 $30.32 $30.47 $30.16 $30.24 $29.86 134,828
2022-04-25 $30.11 $30.42 $29.72 $30.32 $29.94 144,837
2022-04-22 $31.32 $31.32 $30.71 $30.74 $30.36 259,505
2022-04-21 $32.34 $32.34 $31.35 $31.45 $31.06 218,568
2022-04-20 $31.92 $32.00 $31.73 $31.96 $31.56 171,541
2022-04-19 $31.94 $31.94 $31.66 $31.83 $31.43 179,106
2022-04-18 $32.26 $32.26 $31.92 $31.99 $31.59 151,934
2022-04-14 $31.78 $32.01 $31.67 $31.89 $31.49 131,169
2022-04-13 $31.39 $31.82 $31.32 $31.72 $31.33 140,621
2022-04-12 $31.34 $31.70 $31.27 $31.35 $30.96 193,440
2022-04-11 $31.25 $31.25 $30.92 $31.01 $30.62 129,406
2022-04-08 $31.10 $31.34 $31.07 $31.30 $30.91 97,177
2022-04-07 $30.99 $31.07 $30.65 $31.01 $30.62 86,961
2022-04-06 $30.91 $31.10 $30.72 $30.91 $30.53 324,873
2022-04-05 $31.34 $31.49 $30.90 $30.93 $30.55 97,808
2022-04-04 $31.33 $31.33 $31.06 $31.23 $30.84 77,171
2022-04-01 $30.99 $31.11 $30.88 $31.08 $30.69 69,146
2022-03-31 $31.12 $31.18 $30.83 $30.83 $30.45 52,949
2022-03-30 $31.09 $31.20 $31.06 $31.14 $30.75 65,477
2022-03-29 $30.77 $30.85 $30.32 $30.81 $30.43 128,242
2022-03-28 $31.00 $31.00 $30.70 $30.77 $30.39 151,116
2022-03-25 $31.08 $31.31 $31.00 $31.31 $30.92 72,044
2022-03-24 $30.99 $31.07 $30.88 $31.00 $30.61 53,219
2022-03-23 $30.80 $30.99 $30.76 $30.87 $30.49 98,040
2022-03-22 $30.65 $30.65 $30.44 $30.54 $30.16 109,737
2022-03-21 $30.42 $30.68 $30.42 $30.65 $30.18 72,447
2022-03-18 $29.99 $30.18 $29.88 $30.18 $29.72 290,904
2022-03-17 $29.59 $30.02 $29.59 $29.98 $29.52 39,106
2022-03-16 $29.34 $29.50 $28.88 $29.29 $28.84 64,038
2022-03-15 $29.08 $29.23 $28.84 $29.16 $28.72 61,912
2022-03-14 $29.97 $29.99 $29.26 $29.41 $28.96 68,288
2022-03-11 $29.88 $30.08 $29.88 $29.96 $29.50 144,241
2022-03-10 $29.85 $30.01 $29.73 $30.00 $29.54 79,076
2022-03-09 $30.24 $30.24 $29.55 $29.86 $29.41 96,439
2022-03-08 $30.49 $30.68 $30.22 $30.40 $29.94 432,586
2022-03-07 $30.40 $30.49 $30.03 $30.25 $29.79 269,873
2022-03-04 $29.90 $30.49 $29.76 $30.27 $29.81 221,181
2022-03-03 $29.72 $29.96 $29.67 $29.81 $29.35 497,728
2022-03-02 $29.38 $29.81 $29.37 $29.75 $29.30 69,052
2022-03-01 $29.00 $29.28 $28.94 $29.04 $28.60 106,559
2022-02-28 $28.60 $28.94 $28.60 $28.92 $28.48 60,096
2022-02-25 $28.43 $28.79 $28.41 $28.79 $28.36 101,378
2022-02-24 $28.46 $28.92 $28.07 $28.39 $27.96 175,848
2022-02-23 $28.60 $28.64 $28.38 $28.38 $27.95 69,176
2022-02-22 $28.71 $28.74 $28.27 $28.45 $28.02 80,723
2022-02-18 $28.46 $28.71 $28.38 $28.53 $28.10 112,726
2022-02-17 $28.58 $28.66 $28.50 $28.58 $28.14 31,135
2022-02-16 $28.58 $28.76 $28.58 $28.61 $28.17 72,533
2022-02-15 $28.38 $28.46 $28.26 $28.46 $28.03 39,915
2022-02-14 $28.52 $28.52 $28.28 $28.47 $28.04 200,646
2022-02-11 $28.47 $29.00 $28.47 $28.63 $28.19 185,818
2022-02-10 $28.40 $28.79 $28.34 $28.45 $28.02 103,973
2022-02-09 $28.40 $28.63 $28.40 $28.58 $28.14 284,577
2022-02-08 $28.31 $28.31 $28.12 $28.30 $27.87 47,866
2022-02-07 $28.40 $28.44 $28.09 $28.28 $27.85 192,406
2022-02-04 $28.14 $28.30 $28.06 $28.20 $27.77 49,150
2022-02-03 $28.09 $28.20 $27.99 $28.03 $27.60 208,080
2022-02-02 $28.19 $28.26 $28.07 $28.24 $27.81 62,165
2022-02-01 $27.77 $28.59 $27.77 $28.04 $27.61 161,167
2022-01-31 $27.56 $27.82 $27.52 $27.82 $27.40 68,423
2022-01-28 $27.41 $27.61 $27.28 $27.60 $27.18 70,231
2022-01-27 $27.71 $27.75 $27.36 $27.44 $27.02 34,830
2022-01-26 $27.81 $27.84 $27.38 $27.44 $27.02 91,132
2022-01-25 $27.29 $27.64 $27.03 $27.56 $27.14 28,137
2022-01-24 $27.11 $27.43 $26.80 $27.43 $27.01 113,289
2022-01-21 $27.72 $27.79 $27.51 $27.56 $27.14 42,084
2022-01-20 $28.10 $28.22 $27.80 $27.81 $27.39 137,541
2022-01-19 $28.17 $28.17 $27.95 $28.03 $27.60 133,888
2022-01-18 $28.00 $28.02 $27.78 $27.95 $27.52 71,822
2022-01-14 $27.82 $28.09 $27.82 $28.07 $27.64 107,572
2022-01-13 $28.09 $28.13 $27.90 $27.93 $27.50 258,466
2022-01-12 $27.97 $28.06 $27.89 $28.04 $27.61 45,233
2022-01-11 $27.52 $27.79 $27.38 $27.79 $27.37 32,699
2022-01-10 $27.43 $27.43 $27.21 $27.40 $26.98 23,486
2022-01-07 $27.34 $27.50 $27.30 $27.49 $27.07 44,998
2022-01-06 $27.42 $27.42 $27.22 $27.34 $26.92 22,332
2022-01-05 $27.68 $27.68 $27.28 $27.28 $26.86 19,417
2022-01-04 $27.36 $27.49 $27.33 $27.41 $26.99 36,818
2022-01-03 $27.13 $27.18 $27.07 $27.17 $26.76 62,696
2021-12-31 $27.17 $27.17 $27.00 $27.00 $26.59 116,133
2021-12-30 $27.17 $27.19 $27.00 $27.06 $26.65 154,565
2021-12-29 $27.06 $27.15 $26.96 $27.05 $26.64 40,609
2021-12-28 $27.10 $27.13 $27.00 $27.07 $26.66 25,853
2021-12-27 $29.80 $30.01 $29.68 $30.01 $26.67 136,916
2021-12-23 $29.55 $29.73 $29.55 $29.70 $26.39 17,572
2021-12-22 $29.27 $29.60 $29.27 $29.60 $26.30 32,632
2021-12-21 $29.06 $29.33 $29.06 $29.33 $26.06 14,258
2021-12-20 $29.03 $29.03 $28.53 $28.76 $25.56 19,755
2021-12-17 $29.26 $29.26 $29.03 $29.04 $25.81 43,398
2021-12-16 $29.20 $29.46 $29.20 $29.32 $26.06 31,530
2021-12-15 $30.45 $30.99 $28.77 $29.16 $25.91 31,806
2021-12-14 $29.11 $29.14 $28.94 $29.00 $25.77 17,262
2021-12-13 $29.34 $29.34 $29.11 $29.15 $25.90 444,023
2021-12-10 $29.31 $29.38 $29.22 $29.37 $26.10 18,881
2021-12-09 $29.44 $29.44 $29.22 $29.25 $25.99 377,344
2021-12-08 $29.44 $29.51 $29.39 $29.49 $26.21 18,776
2021-12-07 $29.30 $29.44 $29.30 $29.38 $26.11 9,497
2021-12-06 $28.93 $29.07 $28.82 $29.01 $25.78 15,614
2021-12-03 $28.82 $28.82 $28.51 $28.64 $25.45 46,164
2021-12-02 $28.40 $28.74 $28.33 $28.71 $25.51 139,358
2021-12-01 $28.96 $29.00 $28.29 $28.29 $25.14 18,568
2021-11-30 $28.92 $28.92 $28.40 $28.50 $25.33 21,022
2021-11-29 $29.09 $29.20 $29.00 $29.03 $25.80 15,387
2021-11-26 $29.07 $29.07 $28.74 $28.97 $25.74 209,326
2021-11-24 $29.68 $29.93 $29.68 $29.92 $26.59 21,175
2021-11-23 $29.75 $29.91 $29.72 $29.89 $26.56 24,051
2021-11-22 $29.52 $29.72 $29.45 $29.54 $26.25 35,515
2021-11-19 $29.71 $29.71 $29.44 $29.50 $26.22 114,323
2021-11-18 $29.90 $29.93 $29.77 $29.90 $26.57 24,059
2021-11-17 $29.95 $30.05 $29.84 $29.90 $26.57 20,607
2021-11-16 $30.24 $30.24 $30.05 $30.06 $26.71 33,776
2021-11-15 $30.21 $30.23 $30.04 $30.20 $26.84 49,437
2021-11-12 $30.12 $30.23 $30.12 $30.16 $26.80 15,884
2021-11-11 $30.07 $30.20 $30.07 $30.16 $26.80 8,506
2021-11-10 $30.36 $30.36 $29.93 $29.97 $26.64 24,624
2021-11-09 $30.29 $30.34 $30.13 $30.34 $26.96 22,861
2021-11-08 $30.27 $30.30 $30.22 $30.28 $26.91 42,813
2021-11-05 $29.93 $30.15 $29.93 $30.14 $26.78 58,163
2021-11-04 $30.16 $30.16 $29.75 $29.85 $26.53 12,928
2021-11-03 $29.88 $29.95 $29.81 $29.95 $26.62 15,781
2021-11-02 $30.00 $30.05 $29.95 $30.04 $26.70 19,344
2021-11-01 $30.00 $30.17 $30.00 $30.17 $26.81 21,943
2021-10-29 $30.15 $30.15 $29.90 $29.96 $26.62 16,639
2021-10-28 $30.06 $30.20 $30.06 $30.19 $26.83 10,514
2021-10-27 $30.30 $30.30 $30.04 $30.04 $26.70 19,635
2021-10-26 $30.47 $30.47 $30.36 $30.40 $27.02 39,844
2021-10-25 $30.26 $30.44 $30.26 $30.36 $26.98 34,201
2021-10-22 $30.30 $30.30 $30.06 $30.21 $26.85 46,077
2021-10-21 $30.26 $30.26 $29.95 $30.12 $26.77 18,131
2021-10-20 $30.15 $30.47 $30.15 $30.45 $27.06 11,248
2021-10-19 $30.48 $30.54 $30.01 $30.24 $26.87 191,362
2021-10-18 $30.17 $30.18 $30.06 $30.12 $26.76 9,342
2021-10-15 $30.14 $30.29 $30.14 $30.22 $26.86 18,561
2021-10-14 $29.91 $30.09 $29.91 $30.09 $26.74 17,923
2021-10-13 $29.58 $30.71 $29.46 $29.78 $26.46 52,653
2021-10-12 $29.60 $29.64 $29.52 $29.56 $26.27 11,078
2021-10-11 $29.65 $29.75 $29.50 $29.53 $26.24 17,535
2021-10-08 $29.56 $29.56 $29.37 $29.44 $26.16 15,514
2021-10-07 $29.38 $29.65 $29.17 $29.65 $26.35 16,966
2021-10-06 $29.04 $29.12 $28.77 $29.12 $25.88 165,736
2021-10-05 $29.38 $29.40 $29.18 $29.35 $26.08 16,850
2021-10-04 $28.94 $29.21 $28.94 $29.18 $25.93 45,789
2021-10-01 $28.77 $28.99 $28.64 $28.95 $25.73 8,609
2021-09-30 $28.62 $28.82 $28.56 $28.56 $25.38 17,821
2021-09-29 $28.58 $28.76 $28.58 $28.65 $25.46 14,346
2021-09-28 $28.95 $28.95 $28.64 $28.68 $25.49 16,751
2021-09-27 $28.72 $28.99 $28.72 $28.92 $25.70 14,539
2021-09-24 $28.51 $28.68 $28.50 $28.65 $25.46 12,577
2021-09-23 $28.52 $28.70 $28.52 $28.64 $25.45 10,117
2021-09-22 $28.24 $28.46 $28.24 $28.30 $25.15 8,752
2021-09-21 $28.05 $28.08 $27.88 $28.01 $24.89 111,708
2021-09-20 $28.02 $28.08 $27.79 $28.00 $24.80 12,357
2021-09-17 $28.70 $28.70 $28.43 $28.44 $25.18 4,607
2021-09-16 $28.92 $28.92 $28.68 $28.81 $25.51 23,704
2021-09-15 $28.90 $29.05 $28.90 $29.03 $25.70 7,491
2021-09-14 $28.95 $28.95 $28.65 $28.71 $25.42 13,740
2021-09-13 $28.93 $28.95 $28.79 $28.82 $25.52 15,566
2021-09-10 $28.79 $28.84 $28.66 $28.66 $25.38 9,012
2021-09-09 $28.63 $28.82 $28.56 $28.66 $25.38 11,095
2021-09-08 $28.90 $28.92 $28.74 $28.78 $25.49 13,882
2021-09-07 $28.92 $28.93 $28.73 $28.74 $25.45 9,222
2021-09-03 $28.90 $29.05 $28.90 $29.00 $25.68 15,178
2021-09-02 $28.88 $29.05 $28.88 $28.99 $25.67 18,762
2021-09-01 $28.58 $28.73 $28.57 $28.65 $25.37 162,286
2021-08-31 $28.73 $28.73 $28.64 $28.68 $25.40 8,059
2021-08-30 $28.84 $28.84 $28.69 $28.73 $25.44 6,438
2021-08-27 $28.55 $28.79 $28.55 $28.76 $25.47 12,933
2021-08-26 $28.40 $28.47 $28.30 $28.34 $25.10 12,584
2021-08-25 $28.45 $28.58 $28.39 $28.54 $25.27 19,824
2021-08-24 $28.31 $28.47 $28.28 $28.43 $25.18 22,830
2021-08-23 $27.91 $28.16 $27.91 $28.13 $24.91 15,261
2021-08-20 $27.62 $27.75 $27.60 $27.68 $24.51 12,764
2021-08-19 $27.80 $27.80 $27.60 $27.76 $24.58 15,976
2021-08-18 $28.32 $28.36 $28.13 $28.13 $24.91 10,305
2021-08-17 $28.46 $28.52 $28.20 $28.39 $25.14 22,165
2021-08-16 $28.69 $28.70 $28.50 $28.70 $25.42 40,281
2021-08-13 $28.85 $28.91 $28.79 $28.84 $25.54 20,001
2021-08-12 $28.78 $28.85 $28.63 $28.85 $25.55 7,374
2021-08-11 $28.75 $28.92 $28.67 $28.92 $25.61 11,147
2021-08-10 $28.50 $28.71 $28.45 $28.69 $25.41 20,119
2021-08-09 $28.43 $28.43 $28.29 $28.40 $25.15 13,549
2021-08-06 $28.68 $28.68 $28.56 $28.60 $25.33 23,486
2021-08-05 $28.61 $28.64 $28.57 $28.64 $25.36 11,615
2021-08-04 $28.57 $28.63 $28.47 $28.48 $25.22 152,977
2021-08-03 $28.55 $28.83 $28.43 $28.83 $25.53 78,915
2021-08-02 $28.93 $28.97 $28.61 $28.65 $25.37 19,362
2021-07-30 $28.99 $29.01 $28.75 $28.81 $25.51 8,334
2021-07-29 $28.99 $29.06 $28.93 $29.03 $25.71 25,263
2021-07-28 $28.67 $28.76 $28.52 $28.74 $25.45 20,997
2021-07-27 $28.61 $28.61 $28.41 $28.57 $25.30 19,495
2021-07-26 $28.41 $28.62 $28.41 $28.62 $25.34 24,673
2021-07-23 $28.36 $28.36 $28.21 $28.34 $25.10 14,956
2021-07-22 $28.18 $28.28 $28.07 $28.24 $25.01 8,733
2021-07-21 $28.00 $28.22 $28.00 $28.20 $24.97 12,870
2021-07-20 $27.43 $27.79 $27.43 $27.72 $24.55 20,021
2021-07-19 $27.81 $27.81 $27.34 $27.44 $24.30 25,800
2021-07-16 $28.39 $28.42 $28.21 $28.23 $25.00 14,530
2021-07-15 $28.34 $28.51 $28.34 $28.42 $25.16 14,931
2021-07-14 $28.83 $28.83 $28.54 $28.54 $25.27 13,775
2021-07-13 $28.79 $28.79 $28.62 $28.67 $25.39 24,632
2021-07-12 $28.67 $28.81 $28.60 $28.75 $25.46 21,986
2021-07-09 $28.49 $28.78 $28.49 $28.75 $25.46 10,751
2021-07-08 $28.31 $28.39 $28.06 $28.35 $25.11 16,234
2021-07-07 $28.45 $28.52 $28.29 $28.48 $25.22 24,523
2021-07-06 $28.87 $28.90 $28.39 $28.54 $25.27 25,418
2021-07-02 $28.82 $28.86 $28.66 $28.85 $25.55 9,226
2021-07-01 $28.76 $28.82 $28.62 $28.70 $25.42 14,688
2021-06-30 $28.45 $28.57 $28.39 $28.56 $25.29 17,873
2021-06-29 $28.61 $28.62 $28.41 $28.48 $25.22 60,731
2021-06-28 $28.77 $28.77 $28.47 $28.52 $25.26 28,332
2021-06-25 $28.92 $28.92 $28.69 $28.78 $25.49 33,430
2021-06-24 $28.72 $28.78 $28.61 $28.77 $25.48 56,254
2021-06-23 $28.81 $28.82 $28.61 $28.61 $25.34 14,363
2021-06-22 $28.50 $28.64 $28.49 $28.61 $25.34 22,409
2021-06-21 $28.47 $28.77 $28.41 $28.72 $25.24 21,082
2021-06-18 $28.47 $28.48 $28.25 $28.25 $24.83 13,592
2021-06-17 $29.00 $29.00 $28.45 $28.63 $25.16 11,894
2021-06-16 $29.42 $29.51 $29.20 $29.20 $25.66 26,787
2021-06-15 $29.46 $29.46 $29.31 $29.46 $25.89 21,532
2021-06-14 $29.55 $29.58 $29.39 $29.50 $25.93 20,036
2021-06-11 $29.53 $29.56 $29.45 $29.56 $25.98 23,806
2021-06-10 $29.45 $29.61 $29.42 $29.54 $25.96 19,643
2021-06-09 $29.58 $29.59 $29.50 $29.50 $25.93 15,307
2021-06-08 $29.44 $29.58 $29.34 $29.55 $25.97 16,881
2021-06-07 $29.50 $29.50 $29.36 $29.44 $25.87 18,574
2021-06-04 $29.25 $29.43 $29.25 $29.43 $25.87 11,352
2021-06-03 $29.08 $29.22 $29.05 $29.22 $25.68 21,236
2021-06-02 $29.39 $29.41 $29.21 $29.40 $25.84 59,758
2021-06-01 $29.04 $29.29 $29.04 $29.26 $25.72 32,409
2021-05-28 $28.95 $28.95 $28.73 $28.84 $25.35 37,401
2021-05-27 $28.73 $28.80 $28.70 $28.80 $25.31 105,468
2021-05-26 $28.57 $28.65 $28.44 $28.63 $25.16 66,557
2021-05-25 $28.81 $28.81 $28.51 $28.56 $25.10 10,745
2021-05-24 $28.52 $28.78 $28.52 $28.77 $25.29 14,196
2021-05-21 $28.56 $28.67 $28.45 $28.54 $25.08 84,269
2021-05-20 $28.42 $28.58 $28.34 $28.47 $25.02 202,262
2021-05-19 $28.54 $28.54 $28.28 $28.47 $25.02 157,687
2021-05-18 $29.17 $29.18 $28.90 $28.98 $25.47 35,113
2021-05-17 $28.85 $29.08 $28.82 $29.08 $25.56 40,410
2021-05-14 $28.71 $29.30 $28.71 $28.83 $25.33 91,230
2021-05-13 $28.67 $28.67 $28.31 $28.50 $25.05 32,905
2021-05-12 $28.94 $29.06 $28.64 $28.65 $25.18 329,613
2021-05-11 $28.79 $29.02 $28.70 $28.95 $25.44 69,269
2021-05-10 $29.30 $29.32 $29.01 $29.01 $25.50 15,203
2021-05-07 $28.82 $29.09 $28.74 $29.09 $25.57 21,341
2021-05-06 $28.72 $28.76 $28.50 $28.73 $25.25 15,650
2021-05-05 $28.47 $28.62 $28.45 $28.51 $25.06 9,871
2021-05-04 $28.25 $28.30 $28.11 $28.27 $24.85 25,174
2021-05-03 $28.05 $28.23 $28.00 $28.16 $24.75 30,304
2021-04-30 $27.92 $27.95 $27.78 $27.82 $24.45 16,349
2021-04-29 $28.22 $28.22 $27.93 $28.10 $24.70 29,433
2021-04-28 $27.83 $28.06 $27.83 $28.01 $24.62 8,756
2021-04-27 $27.80 $27.87 $27.77 $27.84 $24.47 9,690
2021-04-26 $27.69 $27.82 $27.69 $27.81 $24.44 20,120
2021-04-23 $27.44 $27.66 $27.44 $27.64 $24.29 7,060
2021-04-22 $27.44 $27.55 $27.39 $27.43 $24.11 6,799
2021-04-21 $27.26 $27.52 $27.26 $27.52 $24.19 7,966
2021-04-20 $27.60 $27.60 $27.26 $27.37 $24.05 14,787
2021-04-19 $27.77 $27.77 $27.52 $27.62 $24.27 14,563
2021-04-16 $27.60 $27.66 $27.53 $27.62 $24.27 17,106
2021-04-15 $27.54 $27.55 $27.41 $27.54 $24.20 10,660
2021-04-14 $27.04 $27.47 $27.04 $27.38 $24.06 225,098
2021-04-13 $27.05 $27.05 $26.88 $27.01 $23.74 13,417
2021-04-12 $26.87 $26.93 $26.80 $26.84 $23.59 10,440
2021-04-09 $26.94 $26.97 $26.88 $26.96 $23.69 14,758
2021-04-08 $26.96 $27.05 $26.89 $27.00 $23.73 7,114
2021-04-07 $26.95 $26.99 $26.83 $26.93 $23.67 49,026
2021-04-06 $27.01 $27.05 $26.88 $26.92 $23.66 45,299
2021-04-05 $27.22 $27.22 $26.88 $26.98 $23.71 37,836
2021-04-01 $26.63 $26.93 $26.63 $26.90 $23.64 8,493
2021-03-31 $26.54 $26.73 $26.54 $26.65 $23.42 8,946
2021-03-30 $26.60 $26.63 $26.54 $26.61 $23.38 4,587
2021-03-29 $26.58 $26.83 $26.57 $26.76 $23.52 18,765
2021-03-26 $26.49 $26.88 $26.49 $26.88 $23.62 67,211
2021-03-25 $26.15 $26.38 $26.08 $26.38 $23.18 4,496
2021-03-24 $26.58 $26.59 $26.44 $26.46 $23.25 14,254
2021-03-23 $26.53 $26.53 $26.15 $26.22 $23.04 27,768
2021-03-22 $26.68 $26.79 $26.68 $26.72 $23.45 5,621
2021-03-19 $26.72 $26.88 $26.61 $26.79 $23.51 3,952
2021-03-18 $27.12 $27.12 $26.62 $26.65 $23.39 7,439
2021-03-17 $27.16 $27.33 $27.08 $27.33 $23.99 6,079
2021-03-16 $27.37 $27.37 $27.21 $27.27 $23.93 24,467
2021-03-15 $27.40 $27.44 $27.22 $27.44 $24.08 18,620
2021-03-12 $27.35 $27.45 $27.29 $27.45 $24.09 21,902
2021-03-11 $27.29 $27.47 $27.28 $27.46 $24.10 25,843
2021-03-10 $27.01 $27.19 $26.97 $27.17 $23.84 17,993
2021-03-09 $27.00 $27.00 $26.89 $26.93 $23.64 11,835
2021-03-08 $26.83 $26.97 $26.78 $26.86 $23.57 30,210
2021-03-05 $26.66 $26.90 $26.58 $26.86 $23.57 56,911
2021-03-04 $26.62 $26.79 $26.27 $26.43 $23.19 111,044
2021-03-03 $26.47 $26.69 $26.47 $26.54 $23.30 12,960
2021-03-02 $26.51 $26.62 $26.43 $26.51 $23.27 23,786
2021-03-01 $26.46 $26.60 $26.43 $26.43 $23.20 136,110
2021-02-26 $26.57 $26.57 $26.11 $26.24 $23.02 28,586
2021-02-25 $27.13 $27.13 $26.58 $26.65 $23.39 11,731
2021-02-24 $26.74 $27.11 $26.74 $27.11 $23.79 20,305
2021-02-23 $26.68 $26.80 $26.36 $26.74 $23.47 55,917
2021-02-22 $26.49 $26.70 $26.49 $26.62 $23.36 10,621
2021-02-19 $26.25 $26.34 $26.23 $26.23 $23.02 15,173
2021-02-18 $26.29 $26.29 $26.06 $26.10 $22.91 4,594
2021-02-17 $26.24 $26.32 $26.15 $26.30 $23.08 9,155
2021-02-16 $26.29 $26.38 $26.24 $26.31 $23.09 18,008
2021-02-12 $25.86 $26.07 $25.86 $26.07 $22.88 9,019
2021-02-11 $25.97 $25.97 $25.81 $25.91 $22.74 4,323
2021-02-10 $26.01 $26.02 $25.83 $25.92 $22.75 89,916
2021-02-09 $25.94 $25.94 $25.80 $25.90 $22.73 12,024
2021-02-08 $25.85 $25.91 $25.84 $25.89 $22.72 24,604
2021-02-05 $25.50 $25.60 $25.48 $25.60 $22.47 21,369
2021-02-04 $25.22 $25.35 $25.21 $25.35 $22.25 24,174
2021-02-03 $25.31 $25.37 $25.26 $25.31 $22.21 21,496
2021-02-02 $25.30 $25.30 $25.09 $25.19 $22.11 11,519
2021-02-01 $25.01 $25.09 $24.85 $25.09 $22.02 4,444
2021-01-29 $25.06 $25.06 $24.72 $24.74 $21.71 7,208
2021-01-28 $25.02 $25.11 $25.02 $25.04 $21.98 5,299
2021-01-27 $24.78 $25.05 $24.73 $24.82 $21.78 12,143
2021-01-26 $25.30 $25.30 $25.17 $25.24 $22.15 26,116
2021-01-25 $25.23 $25.29 $25.09 $25.29 $22.20 3,466
2021-01-22 $25.29 $25.34 $25.27 $25.32 $22.22 3,787
2021-01-21 $25.46 $25.55 $25.43 $25.51 $22.39 4,605
2021-01-20 $25.74 $25.74 $25.62 $25.66 $22.52 4,919
2021-01-19 $25.50 $25.56 $25.47 $25.52 $22.40 8,915
2021-01-15 $25.47 $25.49 $25.37 $25.40 $22.29 4,931
2021-01-14 $25.63 $25.86 $25.57 $25.80 $22.65 10,937
2021-01-13 $25.56 $25.59 $25.50 $25.54 $22.41 2,199
2021-01-12 $25.50 $25.63 $25.39 $25.63 $22.49 1,546
2021-01-11 $25.26 $25.38 $25.14 $25.32 $22.22 13,785
2021-01-08 $25.49 $25.50 $25.37 $25.49 $22.37 3,908
2021-01-07 $25.56 $25.56 $25.47 $25.52 $22.40 13,845
2021-01-06 $25.19 $25.51 $25.19 $25.39 $22.28 48,235
2021-01-05 $24.93 $25.17 $24.93 $25.10 $22.03 2,945
2021-01-04 $25.08 $25.08 $24.57 $24.66 $21.64 8,174
2020-12-31 $24.67 $24.68 $24.58 $24.66 $21.64 8,838
2020-12-30 $24.66 $24.70 $24.60 $24.61 $21.60 4,979
2020-12-29 $24.51 $24.55 $24.45 $24.49 $21.49 3,447
2020-12-28 $24.75 $24.78 $24.71 $24.73 $21.47 5,818
2020-12-24 $24.67 $24.72 $24.67 $24.72 $21.46 3,962
2020-12-23 $24.72 $24.72 $24.67 $24.69 $21.44 1,049
2020-12-22 $24.54 $24.54 $24.46 $24.46 $21.24 4,636
2020-12-21 $24.35 $24.68 $24.35 $24.60 $21.36 2,092
2020-12-18 $24.86 $24.86 $24.82 $24.85 $21.58 1,018
2020-12-17 $24.87 $25.02 $24.87 $24.98 $21.69 7,490
2020-12-16 $24.83 $24.85 $24.72 $24.85 $21.58 13,570
2020-12-15 $24.61 $24.76 $24.61 $24.74 $21.48 5,730
2020-12-14 $24.62 $24.62 $24.44 $24.45 $21.23 3,883
2020-12-11 $24.59 $24.59 $24.51 $24.56 $21.33 3,062
2020-12-10 $24.56 $24.65 $24.56 $24.65 $21.41 4,188
2020-12-09 $24.46 $24.53 $24.34 $24.44 $21.22 3,335
2020-12-08 $24.49 $24.52 $24.45 $24.49 $21.26 5,365
2020-12-07 $24.29 $24.54 $24.29 $24.40 $21.19 17,071
2020-12-04 $24.38 $24.49 $24.38 $24.45 $21.23 4,307
2020-12-03 $24.04 $24.24 $23.93 $24.14 $20.97 10,704
2020-12-02 $23.95 $24.13 $23.95 $24.07 $20.90 5,682
2020-12-01 $23.72 $24.01 $23.72 $23.94 $20.78 12,492
2020-11-30 $23.78 $23.78 $23.67 $23.67 $20.55 12,415
2020-11-27 $24.01 $24.01 $23.97 $23.99 $20.83 2,101
2020-11-25 $23.98 $24.05 $23.95 $24.02 $20.85 3,552
2020-11-24 $23.98 $24.05 $23.90 $24.04 $20.87 4,897
2020-11-23 $23.57 $23.62 $23.54 $23.60 $20.50 1,721
2020-11-20 $23.35 $23.41 $23.33 $23.41 $20.33 2,475
2020-11-19 $23.30 $23.34 $23.17 $23.34 $20.27 4,237
2020-11-18 $23.53 $23.57 $23.31 $23.32 $20.25 5,604
2020-11-17 $23.34 $23.48 $23.30 $23.48 $20.39 10,575
2020-11-16 $23.56 $23.56 $23.37 $23.45 $20.36 3,343
2020-11-13 $22.96 $23.08 $22.96 $23.08 $20.04 5,013
2020-11-12 $23.04 $23.04 $22.77 $22.84 $19.83 1,515
2020-11-11 $23.13 $23.14 $23.02 $23.09 $20.05 4,957
2020-11-10 $23.02 $23.13 $23.02 $23.08 $20.04 12,516
2020-11-09 $23.14 $23.14 $22.76 $22.78 $19.78 1,325
2020-11-06 $22.30 $22.30 $22.23 $22.27 $19.34 2,821
2020-11-05 $22.26 $22.35 $22.26 $22.31 $19.37 2,317
2020-11-04 $21.89 $22.11 $21.89 $21.98 $19.09 6,131
2020-11-03 $21.91 $21.98 $21.91 $21.98 $19.08 737
2020-11-02 $21.68 $21.73 $21.59 $21.68 $18.83 3,497
2020-10-30 $21.30 $21.39 $21.30 $21.39 $18.58 2,828
2020-10-29 $21.30 $21.47 $21.25 $21.47 $18.65 6,053
2020-10-28 $21.49 $21.49 $21.38 $21.38 $18.57 17,708
2020-10-27 $21.90 $21.99 $21.86 $21.86 $18.98 8,880
2020-10-26 $22.04 $22.04 $21.91 $21.97 $19.08 3,935
2020-10-23 $22.32 $22.32 $22.20 $22.26 $19.33 2,368
2020-10-22 $22.16 $22.31 $22.13 $22.27 $19.34 15,536
2020-10-21 $22.25 $22.28 $22.14 $22.14 $19.23 2,758
2020-10-20 $22.27 $22.30 $22.18 $22.25 $19.32 7,349
2020-10-19 $22.32 $22.33 $22.09 $22.09 $19.18 1,993
2020-10-16 $22.23 $22.23 $22.19 $22.20 $19.28 15,276
2020-10-15 $22.03 $22.26 $22.03 $22.26 $19.33 2,096
2020-10-14 $22.39 $22.39 $22.30 $22.30 $19.36 1,082
2020-10-13 $22.22 $22.26 $22.22 $22.26 $19.33 2,351
2020-10-12 $22.35 $22.42 $22.35 $22.42 $19.47 1,516
2020-10-09 $22.24 $22.44 $22.24 $22.41 $19.46 5,164
2020-10-08 $22.25 $22.31 $22.22 $22.31 $19.37 864
2020-10-07 $22.07 $22.11 $22.06 $22.11 $19.20 2,769
2020-10-06 $22.17 $22.21 $21.94 $21.96 $19.07 1,267
2020-10-05 $22.01 $22.10 $22.01 $22.10 $19.19 4,239
2020-10-02 $21.60 $21.83 $21.60 $21.80 $18.93 5,610
2020-10-01 $21.72 $21.77 $21.71 $21.75 $18.88 1,740
2020-09-30 $21.82 $21.92 $21.78 $21.83 $18.96 6,136
2020-09-29 $21.86 $21.86 $21.65 $21.76 $18.90 1,929
2020-09-28 $21.86 $21.91 $21.83 $21.87 $18.99 3,784
2020-09-25 $21.53 $21.65 $21.53 $21.65 $18.80 2,745
2020-09-24 $21.56 $21.72 $21.48 $21.62 $18.77 7,195
2020-09-23 $21.85 $21.85 $21.53 $21.53 $18.69 9,013
2020-09-22 $21.89 $21.91 $21.78 $21.90 $19.02 24,420
2020-09-21 $22.49 $22.49 $21.81 $21.91 $19.00 5,525
2020-09-18 $22.57 $22.57 $22.46 $22.49 $19.49 8,206
2020-09-17 $22.59 $22.67 $22.54 $22.67 $19.65 11,159
2020-09-16 $22.51 $22.69 $22.51 $22.58 $19.58 3,014
2020-09-15 $22.45 $22.50 $22.35 $22.40 $19.42 10,757
2020-09-14 $22.27 $22.35 $22.27 $22.35 $19.38 3,629
2020-09-11 $22.19 $22.19 $22.11 $22.19 $19.24 1,697
2020-09-10 $22.35 $22.35 $22.10 $22.13 $19.18 3,918
2020-09-09 $22.26 $22.39 $22.26 $22.36 $19.38 8,228
2020-09-08 $22.09 $22.25 $22.09 $22.14 $19.20 4,325
2020-09-04 $22.50 $22.53 $22.27 $22.42 $19.43 7,893
2020-09-03 $22.72 $22.72 $22.40 $22.49 $19.50 14,691
2020-09-02 $22.65 $22.71 $22.62 $22.71 $19.69 6,776
2020-09-01 $22.62 $22.67 $22.56 $22.65 $19.64 14,263
2020-08-31 $22.82 $23.30 $22.29 $22.62 $19.61 6,817
2020-08-28 $22.65 $22.73 $22.63 $22.71 $19.69 4,777
2020-08-27 $22.57 $22.57 $22.43 $22.48 $19.49 4,381
2020-08-26 $22.55 $22.58 $22.51 $22.53 $19.53 4,848
2020-08-25 $22.49 $22.57 $22.49 $22.57 $19.56 3,603
2020-08-24 $22.56 $22.58 $22.52 $22.57 $19.57 4,992
2020-08-21 $22.28 $22.37 $22.28 $22.37 $19.40 2,275
2020-08-20 $22.39 $22.50 $22.38 $22.49 $19.50 11,939
2020-08-19 $22.73 $22.75 $22.48 $22.51 $19.51 6,012
2020-08-18 $22.73 $22.77 $22.70 $22.73 $19.71 17,025
2020-08-17 $22.69 $22.72 $22.67 $22.70 $19.69 4,281
2020-08-14 $22.53 $22.57 $22.52 $22.55 $19.55 8,271
2020-08-13 $22.61 $22.61 $22.52 $22.55 $19.55 1,373
2020-08-12 $22.55 $22.65 $22.55 $22.60 $19.60 3,348
2020-08-11 $22.62 $22.71 $22.44 $22.44 $19.46 4,730
2020-08-10 $22.67 $22.67 $22.56 $22.59 $19.59 5,213
2020-08-07 $22.34 $22.43 $22.32 $22.43 $19.45 4,865
2020-08-06 $22.55 $22.58 $22.52 $22.56 $19.56 3,476
2020-08-05 $22.68 $22.68 $22.53 $22.55 $19.55 2,514
2020-08-04 $22.16 $22.39 $22.16 $22.36 $19.39 16,096
2020-08-03 $22.02 $22.17 $22.02 $22.17 $19.22 2,093
2020-07-31 $21.96 $21.99 $21.89 $21.99 $19.06 2,319
2020-07-30 $22.01 $22.10 $22.00 $22.08 $19.14 5,188
2020-07-29 $22.19 $22.31 $22.19 $22.31 $19.34 2,168
2020-07-28 $22.05 $22.14 $22.02 $22.10 $19.16 8,033
2020-07-27 $22.07 $22.15 $22.03 $22.12 $19.18 6,892
2020-07-24 $22.01 $22.01 $21.90 $21.98 $19.05 4,151
2020-07-23 $21.90 $22.08 $21.90 $21.94 $19.02 4,071
2020-07-22 $21.78 $22.06 $21.78 $22.02 $19.09 7,421
2020-07-21 $21.99 $22.05 $21.93 $21.97 $19.05 3,522
2020-07-20 $21.68 $21.75 $21.67 $21.67 $18.79 9,345
2020-07-17 $21.77 $21.79 $21.69 $21.79 $18.89 2,578
2020-07-16 $21.77 $21.77 $21.63 $21.68 $18.80 4,165
2020-07-15 $22.40 $22.40 $21.66 $21.79 $18.89 9,500
2020-07-14 $21.35 $21.57 $21.34 $21.57 $18.70 4,554
2020-07-13 $21.43 $21.53 $21.28 $21.28 $18.45 5,436
2020-07-10 $21.33 $21.38 $21.30 $21.35 $18.51 7,679
2020-07-09 $21.40 $21.40 $21.18 $21.22 $18.40 7,245
2020-07-08 $21.50 $21.50 $21.42 $21.49 $18.63 41,739
2020-07-07 $21.49 $21.49 $21.35 $21.35 $18.51 8,642
2020-07-06 $21.53 $21.56 $21.51 $21.55 $18.68 2,680
2020-07-02 $21.55 $21.55 $21.41 $21.41 $18.56 10,654
2020-07-01 $21.28 $21.33 $21.28 $21.33 $18.49 1,064
2020-06-30 $21.06 $21.26 $21.06 $21.26 $18.43 5,384
2020-06-29 $20.93 $21.14 $20.93 $21.11 $18.30 6,939
2020-06-26 $21.21 $21.21 $20.89 $20.91 $18.13 37,047
2020-06-25 $20.98 $21.13 $20.98 $21.13 $18.32 10,532
2020-06-24 $21.49 $21.49 $21.04 $21.06 $18.26 5,954
2020-06-23 $21.57 $21.57 $21.52 $21.52 $18.66 1,681
2020-06-22 $21.55 $21.65 $21.54 $21.61 $18.59 8,490
2020-06-19 $21.67 $21.68 $21.48 $21.48 $18.48 7,151
2020-06-18 $21.60 $21.60 $21.50 $21.55 $18.54 8,954
2020-06-17 $21.63 $21.63 $21.55 $21.57 $18.56 21,121
2020-06-16 $21.85 $21.85 $21.63 $21.65 $18.63 7,921
2020-06-15 $21.24 $21.54 $21.24 $21.49 $18.49 2,195
2020-06-12 $21.60 $21.60 $21.24 $21.39 $18.40 5,282
2020-06-11 $21.57 $21.62 $21.15 $21.18 $18.22 5,031
2020-06-10 $22.19 $22.28 $22.04 $22.17 $19.07 11,334
2020-06-09 $22.12 $22.28 $22.12 $22.26 $19.15 5,031
2020-06-08 $22.21 $22.46 $22.21 $22.44 $19.31 15,091
2020-06-05 $22.21 $22.22 $22.14 $22.15 $19.06 14,371
2020-06-04 $21.57 $21.77 $21.57 $21.71 $18.68 19,210
2020-06-03 $21.49 $21.80 $21.49 $21.72 $18.69 21,751
2020-06-02 $21.30 $21.49 $21.30 $21.46 $18.46 13,016
2020-06-01 $20.88 $21.24 $20.88 $21.21 $18.25 24,768
2020-05-29 $20.80 $21.05 $20.79 $20.97 $18.04 16,050
2020-05-28 $21.13 $21.13 $19.72 $20.88 $17.96 23,245
2020-05-27 $20.85 $20.89 $20.67 $20.87 $17.95 23,207
2020-05-26 $20.83 $20.89 $20.74 $20.74 $17.84 52,626
2020-05-22 $20.31 $20.49 $20.31 $20.44 $17.58 12,819
2020-05-21 $20.73 $20.73 $20.17 $20.46 $17.60 178,370
2020-05-20 $20.58 $20.70 $20.58 $20.67 $17.78 28,437
2020-05-19 $20.50 $20.57 $20.44 $20.44 $17.58 14,861
2020-05-18 $20.26 $20.50 $20.26 $20.48 $17.62 13,716
2020-05-15 $19.80 $19.91 $19.80 $19.90 $17.12 18,743
2020-05-14 $19.46 $19.80 $19.45 $19.77 $17.01 20,614
2020-05-13 $19.85 $19.85 $19.58 $19.62 $16.88 5,428
2020-05-12 $20.15 $20.15 $19.89 $19.89 $17.11 6,445
2020-05-11 $20.19 $20.22 $20.15 $20.16 $17.34 27,089
2020-05-08 $20.25 $20.39 $20.25 $20.36 $17.52 9,170
2020-05-07 $20.11 $20.14 $19.98 $19.98 $17.19 12,329
2020-05-06 $20.03 $20.03 $19.80 $19.80 $17.03 9,317
2020-05-05 $20.00 $20.22 $20.00 $20.05 $17.25 15,522
2020-05-04 $19.65 $19.93 $19.65 $19.93 $17.15 22,241
2020-05-01 $19.83 $19.91 $19.78 $19.85 $17.08 7,354
2020-04-30 $20.31 $20.34 $20.12 $20.20 $17.38 24,931
2020-04-29 $20.20 $20.45 $20.20 $20.40 $17.55 9,409
2020-04-28 $20.11 $20.15 $20.00 $20.00 $17.21 17,675
2020-04-27 $19.76 $19.77 $19.72 $19.77 $17.01 10,611
2020-04-24 $19.79 $19.79 $19.67 $19.68 $16.93 12,910
2020-04-23 $19.73 $19.96 $19.54 $19.68 $16.93 41,641
2020-04-22 $19.57 $19.69 $19.52 $19.60 $16.86 79,007
2020-04-21 $19.46 $19.47 $19.26 $19.31 $16.61 14,670
2020-04-20 $19.56 $19.96 $19.56 $19.78 $17.02 44,988
2020-04-17 $19.72 $20.02 $19.64 $20.02 $17.22 98,700
2020-04-16 $19.68 $19.77 $19.54 $19.58 $16.84 13,220
2020-04-15 $19.90 $19.90 $19.72 $19.82 $17.05 14,327
2020-04-14 $20.34 $20.47 $20.29 $20.37 $17.52 32,364
2020-04-13 $20.27 $20.28 $20.15 $20.25 $17.42 12,440
2020-04-09 $20.17 $20.37 $20.01 $20.26 $17.43 22,122
2020-04-08 $19.61 $19.84 $19.52 $19.84 $17.07 31,992
2020-04-07 $19.87 $19.88 $19.47 $19.55 $16.82 37,267
2020-04-06 $19.20 $19.35 $19.08 $19.32 $16.62 30,635
2020-04-03 $19.06 $19.06 $18.61 $18.70 $16.09 4,504
2020-04-02 $18.51 $19.09 $18.51 $18.94 $16.29 100,127
2020-04-01 $18.59 $18.69 $18.47 $18.47 $15.89 27,870
2020-03-31 $18.83 $19.23 $18.83 $19.12 $16.45 60,365
2020-03-30 $18.87 $19.13 $18.82 $19.13 $16.46 22,326
2020-03-27 $19.05 $19.11 $18.77 $18.94 $16.29 47,402
2020-03-26 $19.04 $19.50 $18.91 $19.31 $16.61 55,880
2020-03-25 $18.58 $19.12 $18.28 $18.89 $16.25 64,021
2020-03-24 $17.94 $18.34 $17.83 $18.34 $15.78 76,741
2020-03-23 $17.24 $17.43 $17.00 $17.13 $14.68 362,380
2020-03-20 $17.61 $17.72 $17.30 $17.44 $14.95 29,148
2020-03-19 $16.64 $17.45 $16.02 $17.20 $14.74 94,827
2020-03-18 $17.04 $17.68 $16.58 $17.05 $14.61 173,138
2020-03-17 $18.04 $18.56 $17.87 $18.22 $15.62 59,308
2020-03-16 $18.56 $18.64 $18.06 $18.10 $15.51 101,084
2020-03-13 $19.83 $19.87 $18.87 $19.87 $17.03 335,171
2020-03-12 $19.34 $19.63 $18.95 $19.07 $16.34 42,228
2020-03-11 $21.05 $21.10 $20.60 $20.67 $17.71 11,625
2020-03-10 $21.92 $21.92 $21.13 $21.45 $18.38 13,972
2020-03-09 $21.41 $21.65 $19.44 $21.23 $18.19 38,469
2020-03-06 $22.77 $22.93 $22.54 $22.77 $19.51 72,044
2020-03-05 $23.46 $23.46 $23.18 $23.26 $19.93 9,008
2020-03-04 $23.63 $24.01 $23.36 $23.68 $20.29 13,151
2020-03-03 $23.34 $23.44 $23.19 $23.24 $19.92 39,368
2020-03-02 $22.86 $23.21 $22.80 $23.21 $19.89 6,599
2020-02-28 $22.62 $22.87 $22.32 $22.73 $19.48 81,121
2020-02-27 $23.53 $23.53 $23.16 $23.17 $19.86 20,776
2020-02-26 $23.96 $23.98 $23.70 $23.78 $20.38 29,380
2020-02-25 $24.39 $24.39 $23.92 $23.94 $20.52 30,356
2020-02-24 $24.36 $24.46 $24.32 $24.39 $20.90 10,642
2020-02-21 $24.82 $24.91 $24.81 $24.81 $21.26 27,598
2020-02-20 $24.88 $24.94 $24.85 $24.88 $21.32 5,670
2020-02-19 $24.84 $24.93 $24.84 $24.88 $21.32 6,021
2020-02-18 $24.86 $24.86 $24.75 $24.83 $21.28 23,586
2020-02-14 $24.79 $24.88 $24.78 $24.82 $21.27 12,285
2020-02-13 $24.76 $24.88 $24.76 $24.82 $21.27 12,520
2020-02-12 $24.92 $24.92 $24.82 $24.85 $21.30 8,987
2020-02-11 $24.73 $24.80 $24.73 $24.73 $21.19 4,141
2020-02-10 $24.62 $24.64 $24.55 $24.59 $21.07 11,480
2020-02-07 $24.59 $24.67 $24.59 $24.66 $21.13 64,231
2020-02-06 $24.69 $24.74 $24.68 $24.72 $21.19 8,649
2020-02-05 $24.58 $24.76 $24.58 $24.73 $21.19 14,201
2020-02-04 $24.47 $24.54 $24.46 $24.48 $20.98 16,220
2020-02-03 $24.40 $24.47 $24.15 $24.35 $20.87 8,804
2020-01-31 $24.63 $24.63 $24.41 $24.45 $20.95 10,227
2020-01-30 $24.66 $24.71 $24.55 $24.70 $21.17 12,048
2020-01-29 $24.81 $24.84 $24.71 $24.73 $21.19 4,206
2020-01-28 $24.79 $24.79 $24.70 $24.76 $21.22 21,759
2020-01-27 $24.82 $24.82 $24.64 $24.71 $21.18 17,274
2020-01-24 $25.18 $25.18 $24.96 $25.02 $21.44 28,341
2020-01-23 $25.18 $25.18 $25.05 $25.14 $21.55 31,381
2020-01-22 $25.31 $25.31 $25.21 $25.24 $21.63 6,157
2020-01-21 $25.35 $25.38 $25.31 $25.35 $21.73 6,221
2020-01-17 $25.50 $25.58 $25.40 $25.47 $21.83 9,498
2020-01-16 $25.36 $25.43 $25.36 $25.42 $21.79 6,097
2020-01-15 $25.39 $25.40 $25.33 $25.39 $21.76 5,450
2020-01-14 $25.41 $25.43 $25.29 $25.39 $21.76 18,438
2020-01-13 $25.28 $25.37 $25.22 $25.37 $21.74 6,672
2020-01-10 $25.35 $25.35 $25.24 $25.30 $21.68 39,288
2020-01-09 $25.37 $25.37 $25.21 $25.29 $21.67 36,388
2020-01-08 $25.49 $25.49 $25.31 $25.37 $21.74 8,670
2020-01-07 $25.41 $25.51 $25.41 $25.46 $21.82 13,257
2020-01-06 $25.53 $25.60 $25.49 $25.54 $21.89 3,954
2020-01-03 $25.52 $25.58 $25.47 $25.48 $21.84 15,313
2020-01-02 $25.51 $25.55 $25.40 $25.47 $21.83 37,249
2019-12-31 $25.38 $25.46 $25.34 $25.41 $21.78 41,732
2019-12-30 $25.56 $25.56 $25.41 $25.44 $21.80 10,971
2019-12-27 $25.56 $25.56 $25.42 $25.49 $21.85 10,511
2019-12-26 $25.34 $25.47 $25.34 $25.47 $21.83 11,075
2019-12-24 $25.35 $25.35 $25.26 $25.31 $21.69 7,575
2019-12-23 $25.62 $25.74 $25.62 $25.70 $21.63 14,101
2019-12-20 $25.63 $25.71 $25.61 $25.61 $21.55 8,081
2019-12-19 $25.56 $25.65 $25.56 $25.62 $21.56 5,036
2019-12-18 $25.52 $25.62 $25.49 $25.60 $21.54 6,924
2019-12-17 $25.58 $25.62 $25.49 $25.56 $21.51 7,032
2019-12-16 $25.49 $25.57 $25.49 $25.57 $21.52 5,298
2019-12-13 $25.42 $25.45 $25.35 $25.37 $21.35 19,263
2019-12-12 $25.28 $25.41 $25.26 $25.34 $21.33 7,885
2019-12-11 $25.30 $25.30 $25.18 $25.27 $21.27 5,681
2019-12-10 $25.21 $25.25 $25.16 $25.25 $21.25 14,721
2019-12-09 $25.22 $25.27 $25.21 $25.24 $21.24 13,326
2019-12-06 $25.15 $25.22 $25.15 $25.21 $21.22 15,568
2019-12-05 $25.12 $25.12 $25.04 $25.09 $21.12 7,678
2019-12-04 $25.07 $25.13 $25.05 $25.12 $21.14 113,667
2019-12-03 $24.88 $24.93 $24.86 $24.93 $20.98 16,294
2019-12-02 $25.00 $25.00 $24.91 $24.92 $20.97 9,103
2019-11-29 $25.09 $25.10 $25.05 $25.05 $21.08 28,873
2019-11-27 $25.22 $25.22 $25.11 $25.17 $21.18 5,531
2019-11-26 $25.18 $25.22 $25.12 $25.22 $21.22 21,475
2019-11-25 $25.25 $25.25 $25.10 $25.16 $21.17 23,862
2019-11-22 $25.09 $25.13 $25.01 $25.07 $21.10 10,719
2019-11-21 $25.07 $25.07 $25.00 $25.02 $21.06 84,997
2019-11-20 $25.15 $25.15 $25.05 $25.06 $21.09 2,979
2019-11-19 $25.12 $25.13 $25.02 $25.07 $21.10 5,181
2019-11-18 $25.13 $25.15 $25.07 $25.11 $21.13 7,427
2019-11-15 $25.08 $25.20 $25.08 $25.10 $21.12 22,452
2019-11-14 $25.02 $25.04 $25.00 $25.01 $21.05 1,902
2019-11-13 $24.97 $25.05 $24.97 $25.00 $21.04 10,961
2019-11-12 $25.11 $25.11 $24.99 $25.02 $21.06 4,286
2019-11-11 $25.05 $25.10 $25.04 $25.08 $21.11 8,139
2019-11-08 $25.20 $25.20 $25.08 $25.10 $21.12 3,121
2019-11-07 $25.23 $25.23 $25.16 $25.21 $21.22 4,780
2019-11-06 $25.36 $25.36 $25.19 $25.23 $21.23 16,486
2019-11-05 $25.48 $25.48 $25.31 $25.36 $21.34 9,313
2019-11-04 $25.35 $25.50 $25.35 $25.41 $21.38 178,376
2019-11-01 $25.05 $25.37 $25.05 $25.31 $21.30 6,854
2019-10-31 $25.07 $25.07 $24.96 $25.01 $21.05 4,287
2019-10-30 $25.12 $25.12 $25.01 $25.07 $21.10 4,622
2019-10-29 $25.05 $25.15 $25.05 $25.12 $21.14 3,344
2019-10-28 $25.16 $25.20 $25.13 $25.13 $21.15 18,196
2019-10-25 $25.15 $25.16 $25.10 $25.13 $21.15 6,551
2019-10-24 $25.15 $25.18 $25.10 $25.13 $21.15 3,586
2019-10-23 $24.93 $25.08 $24.93 $25.07 $21.10 5,390
2019-10-22 $24.87 $25.03 $24.87 $24.99 $21.03 3,291
2019-10-21 $24.91 $24.93 $24.87 $24.90 $20.96 2,834
2019-10-18 $24.78 $24.90 $24.78 $24.85 $20.91 51,678
2019-10-17 $24.85 $24.85 $24.79 $24.81 $20.88 5,284
2019-10-16 $24.76 $24.83 $24.72 $24.79 $20.86 10,078
2019-10-15 $24.76 $24.87 $24.74 $24.82 $20.89 6,380
2019-10-14 $24.71 $24.76 $24.71 $24.75 $20.83 4,840
2019-10-11 $24.77 $24.90 $24.77 $24.85 $20.91 3,884
2019-10-10 $24.56 $24.65 $24.56 $24.62 $20.72 16,032
2019-10-09 $24.49 $24.60 $24.49 $24.54 $20.65 4,933
2019-10-08 $24.60 $24.60 $24.42 $24.42 $20.55 11,698
2019-10-07 $24.57 $24.69 $24.57 $24.60 $20.70 2,214
2019-10-04 $24.50 $24.64 $24.50 $24.63 $20.73 46,040
2019-10-03 $24.36 $24.47 $24.33 $24.46 $20.58 9,672
2019-10-02 $24.55 $24.55 $24.33 $24.37 $20.51 4,368
2019-10-01 $24.73 $24.73 $24.56 $24.58 $20.69 5,004
2019-09-30 $24.62 $24.77 $24.62 $24.74 $20.82 8,298
2019-09-27 $24.84 $24.84 $24.74 $24.74 $20.82 6,874
2019-09-26 $24.83 $24.84 $24.74 $24.84 $20.90 20,626
2019-09-25 $24.73 $24.87 $24.72 $24.80 $20.87 12,167
2019-09-24 $24.93 $24.93 $24.80 $24.82 $20.89 10,336
2019-09-23 $25.05 $25.09 $25.03 $25.06 $21.00 14,954
2019-09-20 $25.06 $25.10 $25.00 $25.06 $21.00 144,255
2019-09-19 $24.99 $25.20 $24.99 $25.08 $21.02 22,383
2019-09-18 $24.98 $25.09 $24.93 $25.00 $20.95 8,103
2019-09-17 $25.14 $25.14 $25.09 $25.09 $21.03 2,480
2019-09-16 $25.24 $25.24 $25.09 $25.14 $21.07 13,640
2019-09-13 $24.96 $24.96 $24.85 $24.89 $20.86 6,956
2019-09-12 $24.86 $24.92 $24.80 $24.89 $20.86 4,705
2019-09-11 $24.85 $24.93 $24.84 $24.86 $20.84 10,233
2019-09-10 $24.88 $24.91 $24.81 $24.84 $20.82 23,303
2019-09-09 $24.74 $24.80 $24.74 $24.80 $20.79 5,129
2019-09-06 $24.77 $24.80 $24.74 $24.75 $20.74 37,423
2019-09-05 $24.85 $24.89 $24.71 $24.75 $20.74 7,366
2019-09-04 $24.53 $24.72 $24.53 $24.72 $20.72 19,153
2019-09-03 $24.37 $24.46 $24.37 $24.43 $20.48 4,494
2019-08-30 $24.56 $24.56 $24.42 $24.44 $20.49 5,916
2019-08-29 $24.57 $24.57 $24.47 $24.47 $20.51 8,995
2019-08-28 $24.31 $24.41 $24.31 $24.36 $20.42 19,333
2019-08-27 $24.33 $24.37 $24.23 $24.27 $20.34 14,387
2019-08-26 $24.23 $24.23 $24.15 $24.16 $20.25 2,051
2019-08-23 $24.32 $24.32 $24.16 $24.18 $20.27 40,223
2019-08-22 $24.53 $24.53 $24.33 $24.35 $20.41 12,211
2019-08-21 $24.49 $24.49 $24.35 $24.37 $20.43 30,331
2019-08-20 $24.21 $24.37 $24.21 $24.30 $20.37 7,172
2019-08-19 $24.28 $24.40 $24.28 $24.33 $20.39 13,735
2019-08-16 $24.31 $24.32 $24.22 $24.24 $20.32 2,334
2019-08-15 $24.29 $24.29 $24.06 $24.18 $20.27 19,632
2019-08-14 $24.39 $24.39 $24.11 $24.16 $20.25 11,332
2019-08-13 $24.34 $24.56 $24.34 $24.56 $20.59 20,591
2019-08-12 $24.46 $24.46 $24.28 $24.33 $20.39 7,548
2019-08-09 $24.51 $24.53 $24.43 $24.43 $20.48 21,760
2019-08-08 $24.44 $24.57 $24.38 $24.56 $20.59 7,850
2019-08-07 $24.10 $24.33 $24.10 $24.29 $20.36 6,454
2019-08-06 $24.28 $24.29 $24.24 $24.28 $20.35 14,178
2019-08-05 $24.37 $24.37 $24.24 $24.25 $20.33 7,482
2019-08-02 $24.66 $24.66 $24.53 $24.59 $20.61 36,971
2019-08-01 $24.92 $24.92 $24.62 $24.67 $20.68 7,951
2019-07-31 $25.13 $25.13 $24.90 $24.93 $20.90 6,257
2019-07-30 $25.15 $25.15 $25.00 $25.13 $21.06 15,276
2019-07-29 $25.08 $25.08 $24.99 $25.02 $20.97 17,598
2019-07-26 $25.02 $25.08 $24.99 $25.05 $21.00 11,162
2019-07-25 $25.14 $25.14 $25.01 $25.06 $21.00 8,868
2019-07-24 $25.19 $25.24 $25.15 $25.17 $21.10 79,149
2019-07-23 $25.11 $25.22 $25.11 $25.18 $21.11 9,684
2019-07-22 $25.15 $25.15 $25.07 $25.07 $21.01 8,718
2019-07-19 $25.06 $25.15 $25.04 $25.07 $21.01 7,711
2019-07-18 $25.08 $25.14 $24.99 $25.14 $21.07 5,639
2019-07-17 $25.34 $25.34 $25.07 $25.12 $21.06 6,315
2019-07-16 $25.32 $25.35 $25.16 $25.20 $21.12 3,228
2019-07-15 $25.39 $25.39 $25.26 $25.31 $21.21 3,001
2019-07-12 $25.35 $25.42 $25.28 $25.33 $21.23 11,340
2019-07-11 $25.49 $25.49 $25.22 $25.28 $21.19 4,298
2019-07-10 $25.33 $25.40 $25.24 $25.40 $21.29 5,999
2019-07-09 $25.11 $25.21 $25.07 $25.21 $21.13 16,003
2019-07-08 $25.20 $25.22 $25.15 $25.21 $21.13 4,048
2019-07-05 $25.09 $25.19 $25.09 $25.17 $21.10 86,403
2019-07-03 $25.30 $25.31 $25.17 $25.29 $21.20 6,089
2019-07-02 $25.31 $25.31 $25.08 $25.13 $21.06 33,972
2019-07-01 $25.29 $25.33 $25.08 $25.23 $21.15 33,082
2019-06-28 $25.29 $25.29 $25.15 $25.23 $21.15 16,516
2019-06-27 $25.18 $25.21 $25.10 $25.20 $21.12 7,340
2019-06-26 $25.18 $25.20 $25.12 $25.18 $21.11 44,703
2019-06-25 $25.18 $25.21 $25.06 $25.06 $21.00 5,901
2019-06-24 $25.47 $25.47 $25.39 $25.40 $21.06 4,485
2019-06-21 $25.44 $25.50 $25.37 $25.39 $21.05 3,639
2019-06-20 $25.46 $25.51 $25.39 $25.46 $21.11 11,686
2019-06-19 $25.10 $25.22 $25.03 $25.17 $20.87 12,309
2019-06-18 $25.06 $25.13 $25.01 $25.02 $20.75 3,288
2019-06-17 $24.75 $24.84 $24.75 $24.82 $20.58 5,529
2019-06-14 $24.79 $24.88 $24.79 $24.83 $20.59 13,478
2019-06-13 $24.91 $24.91 $24.80 $24.87 $20.62 7,714
2019-06-12 $24.77 $24.81 $24.67 $24.70 $20.48 17,499
2019-06-11 $25.01 $25.01 $24.77 $24.83 $20.59 43,285
2019-06-10 $24.80 $24.80 $24.69 $24.71 $20.49 6,316
2019-06-07 $24.67 $24.78 $24.66 $24.76 $20.53 4,014
2019-06-06 $24.53 $24.65 $24.49 $24.63 $20.42 18,309
2019-06-05 $24.45 $24.48 $24.38 $24.41 $20.24 7,930
2019-06-04 $24.40 $24.51 $24.40 $24.51 $20.32 7,837
2019-06-03 $24.29 $24.36 $24.27 $24.32 $20.17 5,588
2019-05-31 $24.28 $24.28 $24.19 $24.26 $20.12 11,806
2019-05-30 $24.40 $24.40 $24.29 $24.37 $20.21 3,664
2019-05-29 $24.36 $24.44 $24.34 $24.41 $20.24 3,283
2019-05-28 $24.72 $24.72 $24.52 $24.52 $20.33 2,347
2019-05-24 $24.65 $24.65 $24.50 $24.56 $20.36 6,142
2019-05-23 $24.52 $24.52 $24.39 $24.42 $20.25 16,535
2019-05-22 $24.77 $24.77 $24.67 $24.71 $20.49 6,396
2019-05-21 $24.75 $24.89 $24.75 $24.84 $20.60 22,339
2019-05-20 $24.75 $24.86 $24.69 $24.73 $20.51 18,192
2019-05-17 $24.87 $24.87 $24.76 $24.78 $20.55 14,705
2019-05-16 $25.02 $25.02 $24.92 $24.93 $20.67 6,651
2019-05-15 $24.66 $24.88 $24.66 $24.87 $20.62 195,633
2019-05-14 $24.69 $24.87 $24.69 $24.83 $20.59 8,432
2019-05-13 $24.76 $24.76 $24.57 $24.60 $20.40 21,240
2019-05-10 $24.74 $24.87 $24.68 $24.87 $20.62 3,926
2019-05-09 $24.71 $24.76 $24.62 $24.69 $20.47 11,329
2019-05-08 $24.76 $24.91 $24.74 $24.74 $20.51 4,642
2019-05-07 $24.82 $24.84 $24.73 $24.76 $20.53 29,735
2019-05-06 $24.94 $25.10 $24.94 $25.06 $20.78 13,300
2019-05-03 $24.98 $25.21 $24.98 $25.20 $20.90 10,438
2019-05-02 $25.10 $25.10 $24.88 $24.91 $20.66 14,551
2019-05-01 $25.28 $25.28 $25.06 $25.12 $20.83 86,042
2019-04-30 $25.26 $25.28 $25.17 $25.28 $20.96 10,350
2019-04-29 $25.26 $25.29 $25.16 $25.28 $20.96 17,452
2019-04-26 $25.27 $25.28 $25.18 $25.28 $20.96 10,211
2019-04-25 $25.31 $25.33 $25.23 $25.33 $21.00 15,900
2019-04-24 $25.40 $25.40 $25.32 $25.38 $21.04 6,117
2019-04-23 $25.39 $25.50 $25.39 $25.40 $21.06 6,377
2019-04-22 $25.45 $25.45 $25.33 $25.35 $21.02 108,317
2019-04-18 $25.31 $25.39 $25.29 $25.39 $21.05 6,172
2019-04-17 $25.44 $25.44 $25.31 $25.31 $20.99 14,983
2019-04-16 $25.51 $25.51 $25.36 $25.42 $21.08 63,783
2019-04-15 $25.47 $25.52 $25.45 $25.45 $21.10 11,024
2019-04-12 $25.56 $25.59 $25.52 $25.53 $21.17 4,399
2019-04-11 $25.53 $25.58 $25.41 $25.50 $21.14 14,440
2019-04-10 $25.48 $25.64 $25.48 $25.60 $21.23 12,122
2019-04-09 $25.51 $25.51 $25.43 $25.44 $21.09 8,943
2019-04-08 $25.53 $25.60 $25.51 $25.59 $21.22 28,423
2019-04-05 $25.39 $25.55 $25.39 $25.49 $21.14 38,744
2019-04-04 $25.35 $25.42 $25.34 $25.42 $21.08 6,456
2019-04-03 $25.45 $25.48 $25.35 $25.35 $21.02 18,597
2019-04-02 $25.32 $25.42 $25.31 $25.38 $21.04 5,363
2019-04-01 $25.27 $25.37 $25.27 $25.32 $21.00 32,343
2019-03-29 $25.24 $25.24 $25.13 $25.13 $20.84 14,769
2019-03-28 $25.14 $25.14 $25.01 $25.09 $20.80 70,429
2019-03-27 $25.18 $25.18 $25.09 $25.17 $20.87 9,496
2019-03-26 $25.16 $25.27 $25.10 $25.15 $20.85 11,897
2019-03-25 $25.05 $25.16 $25.01 $25.13 $20.84 34,146
2019-03-22 $25.32 $25.32 $25.01 $25.03 $20.75 87,587
2019-03-21 $25.25 $25.37 $25.25 $25.37 $21.04 11,334
2019-03-20 $25.18 $25.32 $25.11 $25.32 $21.00 171,092
2019-03-19 $25.27 $25.28 $25.15 $25.17 $20.87 37,473
2019-03-18 $25.13 $25.25 $25.12 $25.23 $20.89 108,065
2019-03-15 $25.00 $25.15 $25.00 $25.08 $20.76 13,003
2019-03-14 $25.02 $25.07 $25.00 $25.04 $20.73 9,842
2019-03-13 $24.95 $25.10 $24.95 $25.08 $20.76 19,976
2019-03-12 $24.94 $24.96 $24.91 $24.91 $20.62 33,522
2019-03-11 $24.71 $24.83 $24.70 $24.82 $20.55 14,744
2019-03-08 $24.55 $24.64 $24.50 $24.63 $20.39 35,526
2019-03-07 $24.72 $24.79 $24.67 $24.69 $20.44 23,649
2019-03-06 $24.87 $24.95 $24.79 $24.79 $20.52 66,324
2019-03-05 $24.86 $24.98 $24.86 $24.90 $20.61 21,615
2019-03-04 $24.93 $24.95 $24.78 $24.86 $20.58 44,875
2019-03-01 $25.00 $25.00 $24.80 $24.86 $20.58 21,550
2019-02-28 $24.94 $25.00 $24.91 $24.91 $20.62 14,609
2019-02-27 $25.07 $25.13 $25.05 $25.10 $20.78 17,248
2019-02-26 $25.10 $25.16 $25.06 $25.08 $20.76 25,364
2019-02-25 $25.13 $25.14 $25.02 $25.05 $20.74 202,152
2019-02-22 $25.14 $25.18 $25.13 $25.17 $20.84 50,079
2019-02-21 $24.99 $25.03 $24.94 $24.98 $20.68 15,200
2019-02-20 $25.00 $25.14 $25.00 $25.05 $20.74 12,441
2019-02-19 $24.89 $25.01 $24.82 $24.95 $20.66 10,713
2019-02-15 $24.78 $24.83 $24.76 $24.83 $20.56 15,512
2019-02-14 $24.53 $24.67 $24.53 $24.60 $20.37 31,403
2019-02-13 $24.47 $24.67 $24.47 $24.56 $20.33 20,028
2019-02-12 $24.57 $24.58 $24.50 $24.51 $20.29 39,949
2019-02-11 $24.51 $24.51 $24.36 $24.40 $20.20 69,051
2019-02-08 $24.38 $24.48 $24.35 $24.45 $20.24 65,056
2019-02-07 $24.50 $24.58 $24.39 $24.49 $20.27 71,587
2019-02-06 $24.60 $24.73 $24.60 $24.68 $20.43 68,605
2019-02-05 $24.68 $24.73 $24.67 $24.70 $20.45 23,055
2019-02-04 $24.59 $24.70 $24.56 $24.68 $20.43 6,564
2019-02-01 $24.55 $24.75 $24.55 $24.73 $20.47 165,303
2019-01-31 $24.56 $24.69 $24.56 $24.60 $20.37 32,634
2019-01-30 $24.29 $24.62 $24.29 $24.52 $20.30 8,786
2019-01-29 $24.17 $24.34 $24.17 $24.26 $20.08 39,099
2019-01-28 $24.04 $24.15 $24.00 $24.07 $19.93 46,741
2019-01-25 $24.20 $24.31 $24.20 $24.30 $20.12 40,869
2019-01-24 $23.88 $24.09 $23.88 $24.00 $19.87 46,122
2019-01-23 $24.06 $24.06 $23.91 $23.99 $19.86 12,330
2019-01-22 $24.08 $24.08 $23.93 $23.93 $19.81 23,652
2019-01-18 $24.11 $24.25 $24.08 $24.16 $20.00 14,938
2019-01-17 $23.90 $24.11 $23.86 $24.09 $19.94 31,223
2019-01-16 $23.85 $23.96 $23.85 $23.92 $19.80 29,907
2019-01-15 $23.82 $23.97 $23.80 $23.84 $19.74 9,570
2019-01-14 $23.78 $23.89 $23.76 $23.78 $19.69 18,933
2019-01-11 $23.81 $23.97 $23.81 $23.89 $19.78 49,678
2019-01-10 $23.85 $24.02 $23.78 $24.02 $19.89 12,056
2019-01-09 $23.62 $23.97 $23.62 $23.85 $19.74 29,281
2019-01-08 $23.61 $23.64 $23.53 $23.61 $19.55 22,467
2019-01-07 $23.35 $23.54 $23.35 $23.42 $19.39 14,874
2019-01-04 $23.02 $23.34 $23.02 $23.33 $19.31 16,462
2019-01-03 $22.74 $22.93 $22.74 $22.87 $18.93 15,905
2019-01-02 $22.46 $22.92 $22.46 $22.80 $18.88 326,664
2018-12-31 $23.25 $23.25 $22.64 $22.75 $18.83 200,772
2018-12-28 $22.90 $22.98 $22.70 $22.70 $18.79 271,561
2018-12-27 $22.49 $22.81 $22.47 $22.75 $18.83 137,006
2018-12-26 $22.64 $23.25 $22.57 $23.24 $19.00 272,620
2018-12-24 $22.68 $22.93 $22.58 $22.58 $18.46 70,847
2018-12-21 $23.32 $23.32 $22.91 $22.91 $18.73 237,436
2018-12-20 $23.45 $23.46 $23.07 $23.13 $18.91 101,004
2018-12-19 $23.58 $23.69 $23.28 $23.39 $19.12 78,067
2018-12-18 $23.54 $23.73 $23.38 $23.43 $19.15 96,737
2018-12-17 $23.69 $24.01 $23.54 $23.54 $19.24 75,376
2018-12-14 $23.91 $24.15 $23.65 $23.77 $19.43 80,202
2018-12-13 $23.90 $24.13 $23.90 $24.00 $19.62 146,259
2018-12-12 $24.27 $24.27 $24.00 $24.05 $19.66 10,110
2018-12-11 $24.04 $24.14 $23.85 $23.98 $19.60 43,861
2018-12-10 $24.04 $24.04 $23.78 $23.96 $19.59 48,038
2018-12-07 $24.44 $24.44 $24.09 $24.13 $19.73 23,618
2018-12-06 $23.52 $24.24 $23.52 $24.24 $19.82 25,680
2018-12-04 $24.50 $24.64 $24.29 $24.29 $19.86 30,005
2018-12-03 $24.40 $24.65 $24.40 $24.52 $20.05 262,040
2018-11-30 $24.19 $24.24 $24.15 $24.18 $19.77 11,698
2018-11-29 $24.16 $24.38 $24.16 $24.30 $19.87 13,491
2018-11-28 $24.26 $24.33 $23.95 $24.28 $19.85 18,733
2018-11-27 $23.99 $24.10 $23.93 $23.99 $19.61 20,746
2018-11-26 $24.09 $24.20 $24.07 $24.20 $19.78 38,704
2018-11-23 $24.36 $24.36 $23.99 $23.99 $19.61 3,672
2018-11-21 $24.30 $24.56 $24.30 $24.48 $20.01 74,352
2018-11-20 $24.60 $24.60 $24.18 $24.18 $19.77 10,247
2018-11-19 $24.80 $24.80 $24.64 $24.80 $20.27 20,615
2018-11-16 $24.78 $24.87 $24.74 $24.81 $20.28 16,520
2018-11-15 $24.42 $24.70 $24.42 $24.67 $20.17 18,803
2018-11-14 $24.71 $24.71 $24.50 $24.52 $20.05 14,561
2018-11-13 $24.73 $24.86 $24.50 $24.57 $20.09 33,197
2018-11-12 $25.00 $25.00 $24.78 $24.78 $20.26 16,987
2018-11-09 $25.10 $25.10 $24.90 $24.95 $20.40 9,691
2018-11-08 $25.32 $25.34 $25.17 $25.25 $20.64 6,472
2018-11-07 $25.44 $25.44 $25.28 $25.44 $20.80 33,516
2018-11-06 $25.26 $25.34 $25.11 $25.21 $20.61 20,419
2018-11-05 $25.10 $25.30 $25.10 $25.14 $20.55 17,266
2018-11-02 $25.16 $25.16 $24.97 $25.05 $20.48 10,958
2018-11-01 $25.29 $25.29 $25.02 $25.13 $20.54 267,026
2018-10-31 $25.07 $25.07 $24.95 $25.01 $20.45 7,714
2018-10-30 $24.88 $24.98 $24.82 $24.92 $20.37 12,138
2018-10-29 $25.13 $25.13 $24.80 $24.80 $20.27 9,427
2018-10-26 $24.66 $25.06 $24.66 $24.91 $20.36 12,778
2018-10-25 $24.95 $25.05 $24.95 $24.97 $20.41 10,872
2018-10-24 $25.18 $25.18 $24.85 $24.94 $20.39 15,030
2018-10-23 $25.46 $25.46 $25.14 $25.35 $20.72 18,905
2018-10-22 $25.76 $25.76 $25.54 $25.62 $20.94 11,799
2018-10-19 $25.86 $25.86 $25.63 $25.74 $21.04 16,040
2018-10-18 $25.75 $25.80 $25.58 $25.70 $21.01 16,980
2018-10-17 $26.08 $26.08 $25.80 $25.80 $21.09 24,961
2018-10-16 $25.92 $26.11 $25.87 $26.11 $21.34 9,351
2018-10-15 $25.74 $25.85 $25.74 $25.77 $21.07 9,918
2018-10-12 $26.08 $26.08 $25.65 $25.85 $21.13 7,568
2018-10-11 $25.90 $25.97 $25.66 $25.77 $21.07 14,864
2018-10-10 $26.51 $26.51 $25.90 $25.90 $21.17 81,500
2018-10-09 $26.33 $26.56 $26.33 $26.55 $21.70 10,227
2018-10-08 $26.37 $26.48 $26.31 $26.42 $21.60 43,364
2018-10-05 $26.48 $26.48 $26.36 $26.36 $21.55 7,714
2018-10-04 $26.65 $26.65 $26.41 $26.52 $21.68 29,356
2018-10-03 $26.76 $26.85 $26.67 $26.67 $21.80 19,475
2018-10-02 $26.70 $26.80 $26.68 $26.71 $21.84 39,563
2018-10-01 $26.57 $26.75 $26.57 $26.72 $21.84 37,285
2018-09-28 $26.36 $26.61 $26.36 $26.46 $21.63 11,473
2018-09-27 $26.49 $26.53 $26.41 $26.41 $21.59 5,381
2018-09-26 $26.51 $26.57 $26.46 $26.51 $21.67 15,689
2018-09-25 $26.60 $26.62 $26.52 $26.52 $21.68 11,742
2018-09-24 $26.58 $26.58 $26.44 $26.51 $21.67 5,386
2018-09-21 $26.58 $26.58 $26.47 $26.48 $21.57 6,038
2018-09-20 $26.42 $26.55 $26.42 $26.53 $21.61 4,026
2018-09-19 $26.15 $26.41 $26.15 $26.35 $21.46 5,398
2018-09-18 $26.39 $26.39 $26.23 $26.27 $21.40 7,573
2018-09-17 $26.05 $26.22 $26.05 $26.06 $21.23 10,207
2018-09-14 $26.25 $26.25 $26.00 $26.05 $21.22 8,392
2018-09-13 $26.14 $26.21 $26.03 $26.03 $21.20 21,207
2018-09-12 $26.08 $26.16 $26.04 $26.15 $21.30 16,386
2018-09-11 $25.90 $25.98 $25.74 $25.98 $21.16 19,756
2018-09-10 $25.80 $25.98 $25.80 $25.88 $21.08 6,140
2018-09-07 $25.92 $25.92 $25.70 $25.82 $21.03 49,824
2018-09-06 $25.95 $26.07 $25.79 $25.88 $21.08 21,155
2018-09-05 $25.92 $26.06 $25.92 $25.95 $21.14 37,017
2018-09-04 $26.08 $26.08 $25.98 $26.00 $21.18 11,176
2018-08-31 $26.32 $26.32 $26.18 $26.26 $21.39 81,539
2018-08-30 $26.50 $26.50 $26.25 $26.37 $21.48 14,345
2018-08-29 $26.48 $26.53 $26.33 $26.53 $21.61 15,495
2018-08-28 $26.39 $26.45 $26.28 $26.37 $21.48 16,231
2018-08-27 $26.35 $26.37 $26.34 $26.36 $21.47 7,563
2018-08-24 $26.19 $26.28 $26.19 $26.28 $21.41 6,235
2018-08-23 $26.10 $26.10 $25.99 $26.05 $21.22 11,180
2018-08-22 $26.10 $26.20 $26.09 $26.13 $21.28 11,163
2018-08-21 $26.02 $26.07 $25.96 $26.07 $21.24 7,990
2018-08-20 $25.83 $26.00 $25.83 $25.90 $21.10 11,075
2018-08-17 $25.69 $25.84 $25.69 $25.84 $21.05 4,239
2018-08-16 $25.69 $25.74 $25.67 $25.72 $20.95 10,157
2018-08-15 $25.72 $25.72 $25.43 $25.52 $20.79 26,645
2018-08-14 $26.07 $26.11 $25.94 $25.97 $21.15 8,989
2018-08-13 $26.13 $26.17 $25.92 $26.02 $21.19 4,363
2018-08-10 $26.28 $26.30 $26.18 $26.21 $21.35 10,128
2018-08-09 $26.42 $26.42 $26.36 $26.41 $21.51 5,030
2018-08-08 $26.38 $26.51 $26.38 $26.39 $21.50 19,163
2018-08-07 $26.47 $26.65 $26.42 $26.58 $21.65 4,743
2018-08-06 $26.47 $26.56 $26.42 $26.46 $21.55 19,114
2018-08-03 $26.34 $26.51 $26.34 $26.49 $21.58 7,191
2018-08-02 $26.28 $26.43 $26.26 $26.38 $21.49 23,558
2018-08-01 $26.50 $26.52 $26.35 $26.47 $21.56 29,060
2018-07-31 $26.69 $26.74 $26.59 $26.68 $21.73 7,933
2018-07-30 $26.66 $26.67 $26.54 $26.55 $21.63 4,590
2018-07-27 $26.52 $26.63 $26.46 $26.52 $21.60 6,917
2018-07-26 $26.62 $26.63 $26.49 $26.60 $21.67 14,784
2018-07-25 $26.46 $26.60 $26.40 $26.60 $21.67 7,187
2018-07-24 $26.42 $26.53 $26.34 $26.40 $21.50 20,710
2018-07-23 $26.33 $26.33 $26.14 $26.22 $21.36 15,174
2018-07-20 $26.24 $26.28 $26.19 $26.27 $21.40 7,494
2018-07-19 $26.20 $26.27 $26.16 $26.20 $21.34 9,857
2018-07-18 $26.14 $26.31 $26.14 $26.30 $21.42 7,252
2018-07-17 $26.08 $26.29 $26.08 $26.18 $21.32 11,621
2018-07-16 $26.44 $26.44 $26.22 $26.25 $21.38 7,756
2018-07-13 $26.31 $26.51 $26.31 $26.49 $21.58 22,261
2018-07-12 $26.37 $26.48 $26.36 $26.47 $21.56 11,883
2018-07-11 $26.64 $26.67 $26.32 $26.39 $21.50 15,441
2018-07-10 $26.91 $26.92 $26.77 $26.90 $21.91 29,018
2018-07-09 $26.70 $26.86 $26.70 $26.84 $21.86 40,139
2018-07-06 $26.43 $26.71 $26.43 $26.64 $21.70 6,406
2018-07-05 $26.51 $26.56 $26.41 $26.50 $21.59 7,057
2018-07-03 $26.50 $26.53 $26.37 $26.42 $21.52 32,143
2018-07-02 $26.31 $26.42 $26.28 $26.28 $21.41 52,385
2018-06-29 $26.59 $26.74 $26.55 $26.64 $21.70 25,063
2018-06-28 $26.36 $26.49 $26.36 $26.41 $21.51 164,835
2018-06-27 $26.44 $26.63 $26.38 $26.38 $21.49 11,585
2018-06-26 $26.30 $26.45 $26.30 $26.37 $21.48 9,906
2018-06-25 $26.41 $26.41 $26.19 $26.32 $21.44 18,007
2018-06-22 $26.71 $26.83 $26.66 $26.72 $21.59 258,402
2018-06-21 $26.64 $26.64 $26.38 $26.45 $21.37 71,139
2018-06-20 $26.60 $26.67 $26.50 $26.51 $21.42 68,002
2018-06-19 $26.61 $26.62 $26.39 $26.53 $21.44 20,155
2018-06-18 $26.62 $26.75 $26.62 $26.75 $21.61 7,793
2018-06-15 $26.68 $26.73 $26.65 $26.65 $21.53 17,623
2018-06-14 $27.10 $27.13 $27.00 $27.07 $21.87 13,594
2018-06-13 $27.30 $27.30 $27.05 $27.19 $21.97 28,442
2018-06-12 $27.25 $27.25 $27.08 $27.20 $21.98 6,799
2018-06-11 $27.10 $27.30 $27.10 $27.24 $22.01 17,454
2018-06-08 $27.27 $27.27 $27.12 $27.20 $21.98 12,823
2018-06-07 $27.30 $27.30 $27.15 $27.25 $22.02 4,792
2018-06-06 $27.03 $27.23 $27.03 $27.23 $22.00 23,492
2018-06-05 $27.11 $27.11 $26.94 $27.07 $21.87 17,130
2018-06-04 $27.24 $27.24 $26.96 $26.98 $21.80 19,005
2018-06-01 $27.22 $27.22 $27.04 $27.14 $21.93 13,332
2018-05-31 $27.24 $27.24 $27.01 $27.12 $21.91 8,901
2018-05-30 $26.82 $27.20 $26.82 $27.18 $21.96 17,517
2018-05-29 $26.84 $26.85 $26.69 $26.77 $21.63 9,544
2018-05-25 $27.19 $27.19 $26.88 $26.91 $21.74 24,078
2018-05-24 $27.39 $27.39 $27.20 $27.28 $22.04 7,328
2018-05-23 $27.26 $27.40 $27.22 $27.39 $22.13 9,692
2018-05-22 $27.48 $27.60 $27.36 $27.36 $22.11 12,388
2018-05-21 $27.46 $27.47 $27.32 $27.47 $22.19 11,759
2018-05-18 $27.34 $27.36 $27.28 $27.33 $22.08 33,400
2018-05-17 $27.29 $27.47 $27.29 $27.32 $22.07 33,954
2018-05-16 $27.36 $27.37 $27.26 $27.30 $22.06 7,413
2018-05-15 $27.27 $27.30 $27.12 $27.24 $22.01 20,001
2018-05-14 $27.28 $27.43 $27.28 $27.32 $22.07 23,807
2018-05-11 $27.33 $27.37 $27.28 $27.32 $22.07 13,996
2018-05-10 $27.04 $27.31 $27.04 $27.30 $22.06 14,519
2018-05-09 $27.03 $27.13 $27.03 $27.09 $21.89 46,054
2018-05-08 $26.90 $26.90 $26.72 $26.85 $21.69 37,383
2018-05-07 $26.98 $27.03 $26.83 $26.86 $21.70 28,271
2018-05-04 $26.73 $26.92 $26.70 $26.89 $21.73 51,006
2018-05-03 $26.74 $26.76 $26.51 $26.76 $21.62 23,283
2018-05-02 $26.69 $26.81 $26.63 $26.74 $21.60 19,738
2018-05-01 $26.62 $26.65 $26.48 $26.56 $21.46 17,408
2018-04-30 $26.81 $26.85 $26.68 $26.78 $21.64 12,148
2018-04-27 $26.73 $26.85 $26.72 $26.82 $21.67 13,991
2018-04-26 $26.88 $26.88 $26.72 $26.85 $21.69 18,348
2018-04-25 $26.64 $26.70 $26.54 $26.68 $21.56 6,415
2018-04-24 $26.86 $26.88 $26.58 $26.68 $21.56 41,128
2018-04-23 $26.82 $26.82 $26.68 $26.76 $21.62 31,824
2018-04-20 $26.77 $26.88 $26.77 $26.81 $21.66 8,712
2018-04-19 $27.05 $27.05 $26.88 $27.01 $21.82 14,333
2018-04-18 $26.99 $27.12 $26.98 $27.06 $21.86 40,487
2018-04-17 $26.63 $26.78 $26.62 $26.73 $21.60 13,893
2018-04-16 $26.68 $26.68 $26.49 $26.62 $21.51 30,415
2018-04-13 $26.52 $26.56 $26.48 $26.51 $21.42 5,481
2018-04-12 $26.54 $26.54 $26.36 $26.48 $21.39 32,635
2018-04-11 $26.40 $26.58 $26.39 $26.50 $21.41 19,713
2018-04-10 $26.29 $26.46 $26.29 $26.40 $21.33 24,797
2018-04-09 $25.95 $26.12 $25.95 $26.03 $21.03 16,821
2018-04-06 $26.05 $26.11 $25.74 $25.88 $20.91 19,390
2018-04-05 $25.91 $26.14 $25.91 $26.02 $21.02 19,866
2018-04-04 $25.73 $25.93 $25.64 $25.93 $20.95 14,504
2018-04-03 $25.73 $25.91 $25.70 $25.91 $20.93 11,854
2018-04-02 $25.93 $25.93 $25.57 $25.73 $20.79 16,199
2018-03-29 $25.80 $26.03 $25.75 $25.96 $20.97 25,393
2018-03-28 $25.89 $25.89 $25.66 $25.75 $20.81 25,483
2018-03-27 $26.00 $26.03 $25.74 $25.76 $20.81 65,952
2018-03-26 $25.93 $25.97 $25.77 $25.97 $20.98 7,144
2018-03-23 $25.84 $25.93 $25.67 $25.74 $20.80 10,888
2018-03-22 $25.98 $26.06 $25.74 $25.83 $20.85 67,756
2018-03-21 $25.96 $26.19 $25.92 $26.18 $21.13 211,927
2018-03-20 $25.88 $25.96 $25.80 $25.85 $20.86 13,086
2018-03-19 $25.83 $25.86 $25.73 $25.81 $20.83 13,811
2018-03-16 $25.96 $26.10 $25.96 $26.07 $21.04 7,474
2018-03-15 $26.14 $26.14 $25.94 $25.98 $20.97 6,830
2018-03-14 $26.17 $26.17 $26.02 $26.06 $21.03 5,059
2018-03-13 $26.22 $26.26 $26.06 $26.08 $21.05 5,968
2018-03-12 $26.23 $26.23 $26.08 $26.17 $21.12 18,012
2018-03-09 $26.08 $26.16 $26.02 $26.16 $21.11 14,350
2018-03-08 $26.00 $26.02 $25.90 $25.99 $20.98 8,039
2018-03-07 $26.13 $26.13 $25.95 $26.08 $21.05 8,236
2018-03-06 $26.09 $26.21 $26.09 $26.16 $21.11 11,350
2018-03-05 $25.81 $26.05 $25.81 $26.05 $21.02 208,532
2018-03-02 $25.80 $25.84 $25.75 $25.82 $20.84 10,863
2018-03-01 $25.79 $25.89 $25.70 $25.89 $20.90 11,086
2018-02-28 $26.12 $26.13 $25.79 $25.79 $20.82 26,707
2018-02-27 $26.53 $26.53 $26.17 $26.21 $21.15 19,388
2018-02-26 $26.52 $26.53 $26.30 $26.53 $21.41 27,460
2018-02-23 $26.06 $26.38 $26.06 $26.31 $21.23 14,513
2018-02-22 $26.09 $26.21 $25.97 $26.03 $21.01 68,423
2018-02-21 $26.15 $26.20 $25.93 $25.93 $20.93 6,884
2018-02-20 $26.21 $26.22 $26.06 $26.08 $21.05 5,157
2018-02-16 $26.08 $26.29 $26.08 $26.14 $21.10 16,415
2018-02-15 $26.36 $26.36 $25.92 $26.16 $21.11 11,803
2018-02-14 $25.57 $26.08 $25.57 $26.02 $21.00 38,411
2018-02-13 $25.59 $25.75 $25.59 $25.75 $20.78 10,122
2018-02-12 $25.61 $25.71 $25.53 $25.65 $20.70 30,600
2018-02-09 $25.63 $25.63 $24.96 $25.43 $20.52 27,969
2018-02-08 $25.97 $25.97 $25.55 $25.55 $20.62 8,118
2018-02-07 $26.24 $26.25 $25.91 $25.98 $20.97 11,202
2018-02-06 $25.72 $26.25 $25.70 $26.16 $21.11 90,576
2018-02-05 $26.56 $26.56 $26.05 $26.05 $21.02 21,855
2018-02-02 $27.02 $27.02 $26.53 $26.58 $21.45 159,520
2018-02-01 $27.16 $27.16 $27.02 $27.12 $21.89 10,862
2018-01-31 $27.16 $27.16 $27.01 $27.14 $21.90 13,024
2018-01-30 $27.26 $27.28 $27.01 $27.06 $21.84 11,517
2018-01-29 $27.49 $27.49 $27.30 $27.32 $22.05 13,705
2018-01-26 $27.35 $27.54 $27.35 $27.48 $22.18 16,026
2018-01-25 $27.62 $27.62 $27.33 $27.35 $22.07 31,969
2018-01-24 $27.36 $27.48 $27.35 $27.48 $22.18 42,158
2018-01-23 $27.28 $27.30 $27.19 $27.24 $21.99 58,078
2018-01-22 $27.12 $27.26 $27.10 $27.26 $22.00 14,637
2018-01-19 $27.04 $27.08 $27.00 $27.02 $21.81 12,991
2018-01-18 $27.18 $27.18 $27.00 $27.10 $21.87 18,221
2018-01-17 $27.05 $27.24 $26.89 $27.17 $21.93 48,843
2018-01-16 $27.29 $27.29 $27.04 $27.10 $21.87 28,379
2018-01-12 $27.18 $27.20 $26.99 $27.18 $21.94 15,741
2018-01-11 $26.96 $27.05 $26.93 $27.04 $21.82 106,558
2018-01-10 $26.90 $26.90 $26.80 $26.85 $21.67 23,382
2018-01-09 $27.00 $27.00 $26.80 $26.91 $21.72 11,199
2018-01-08 $26.92 $26.92 $26.79 $26.88 $21.69 12,390
2018-01-05 $26.91 $26.91 $26.79 $26.90 $21.71 53,784
2018-01-04 $26.80 $26.89 $26.79 $26.79 $21.62 26,613
2018-01-03 $26.72 $26.82 $26.65 $26.81 $21.64 50,072
2018-01-02 $26.39 $26.67 $26.39 $26.66 $21.52 39,625
2017-12-29 $26.56 $26.56 $26.35 $26.43 $21.33 14,720
2017-12-28 $26.40 $26.40 $26.31 $26.39 $21.30 6,608
2017-12-27 $26.34 $26.34 $26.24 $26.27 $21.20 17,203
2017-12-26 $26.49 $26.49 $26.13 $26.39 $21.12 92,563
2017-12-22 $26.13 $26.25 $26.13 $26.24 $21.00 9,073
2017-12-21 $26.05 $26.23 $26.05 $26.23 $20.99 4,232
2017-12-20 $26.08 $26.09 $25.93 $26.09 $20.88 12,831
2017-12-19 $26.18 $26.18 $25.90 $25.99 $20.80 13,029
2017-12-18 $25.99 $26.01 $25.91 $25.96 $20.77 6,431
2017-12-15 $26.00 $26.00 $25.72 $25.77 $20.62 12,400
2017-12-14 $25.66 $25.82 $25.66 $25.79 $20.64 13,716
2017-12-13 $25.76 $25.84 $25.68 $25.73 $20.59 87,872
2017-12-12 $25.88 $25.88 $25.70 $25.77 $20.62 15,804
2017-12-11 $25.75 $25.79 $25.71 $25.76 $20.61 2,796
2017-12-08 $25.62 $25.71 $25.60 $25.68 $20.55 11,277
2017-12-07 $25.46 $25.60 $25.46 $25.57 $20.46 19,270
2017-12-06 $25.75 $25.75 $25.48 $25.57 $20.46 8,117
2017-12-05 $25.73 $25.74 $25.63 $25.64 $20.51 12,908
2017-12-04 $26.02 $26.02 $25.71 $25.82 $20.66 8,695
2017-12-01 $25.90 $25.90 $25.80 $25.90 $20.72 9,561
2017-11-30 $25.64 $25.75 $25.64 $25.74 $20.60 14,986
2017-11-29 $25.76 $25.76 $25.62 $25.66 $20.53 8,660
2017-11-28 $25.55 $25.73 $25.55 $25.73 $20.59 25,795
2017-11-27 $25.72 $25.76 $25.67 $25.67 $20.54 6,240
2017-11-24 $25.81 $25.86 $25.78 $25.79 $20.64 58,929
2017-11-22 $25.73 $25.78 $25.66 $25.77 $20.62 6,953
2017-11-21 $25.50 $25.63 $25.50 $25.63 $20.51 25,024
2017-11-20 $25.55 $25.55 $25.45 $25.49 $20.40 15,132
2017-11-17 $25.39 $25.55 $25.37 $25.54 $20.43 3,119
2017-11-16 $25.30 $25.47 $25.30 $25.40 $20.32 4,889
2017-11-15 $25.26 $25.43 $25.26 $25.33 $20.27 15,502
2017-11-14 $25.49 $25.50 $25.45 $25.46 $20.37 7,711
2017-11-13 $25.76 $25.76 $25.64 $25.64 $20.52 13,617
2017-11-10 $25.85 $25.85 $25.66 $25.79 $20.64 23,120
2017-11-09 $25.82 $25.87 $25.76 $25.86 $20.69 4,731
2017-11-08 $25.74 $25.89 $25.74 $25.82 $20.66 2,704
2017-11-07 $25.94 $25.94 $25.77 $25.80 $20.64 3,273
2017-11-06 $25.65 $25.88 $25.65 $25.88 $20.71 6,693
2017-11-03 $25.62 $25.67 $25.52 $25.65 $20.52 7,118
2017-11-02 $25.48 $25.60 $25.48 $25.56 $20.45 4,282
2017-11-01 $25.55 $25.70 $25.52 $25.61 $20.49 28,737
2017-10-31 $25.46 $25.51 $25.38 $25.47 $20.38 5,446
2017-10-30 $25.40 $25.45 $25.40 $25.45 $20.36 3,445
2017-10-27 $25.21 $25.34 $25.21 $25.34 $20.28 4,606
2017-10-26 $25.37 $25.37 $25.21 $25.28 $20.23 7,355
2017-10-25 $25.29 $25.44 $25.22 $25.36 $20.29 5,316
2017-10-24 $25.28 $25.44 $25.28 $25.44 $20.35 11,193
2017-10-23 $25.42 $25.42 $25.28 $25.30 $20.24 15,170
2017-10-20 $25.52 $25.52 $25.30 $25.39 $20.31 72,259
2017-10-19 $25.42 $25.42 $25.35 $25.38 $20.30 7,404
2017-10-18 $25.48 $25.48 $25.38 $25.39 $20.32 12,799
2017-10-17 $25.56 $25.56 $25.37 $25.48 $20.39 9,911
2017-10-16 $25.63 $25.63 $25.46 $25.55 $20.44 9,219
2017-10-13 $25.51 $25.53 $25.45 $25.52 $20.42 5,566
2017-10-12 $25.28 $25.35 $25.26 $25.35 $20.28 14,345
2017-10-11 $25.24 $25.37 $25.23 $25.37 $20.30 42,303
2017-10-10 $25.13 $25.35 $25.13 $25.33 $20.27 9,414
2017-10-09 $25.16 $25.17 $25.09 $25.10 $20.08 2,759
2017-10-06 $25.24 $25.24 $25.07 $25.07 $20.06 7,500
2017-10-05 $25.31 $25.34 $25.25 $25.29 $20.24 10,918
2017-10-04 $25.25 $25.26 $25.12 $25.23 $20.18 47,336
2017-10-03 $25.16 $25.21 $25.11 $25.13 $20.11 14,029
2017-10-02 $25.29 $25.29 $25.01 $25.13 $20.10 7,293
2017-09-29 $25.20 $25.24 $25.13 $25.15 $20.12 13,331
2017-09-28 $25.40 $25.40 $25.14 $25.28 $20.18 12,922
2017-09-27 $25.45 $25.45 $25.14 $25.26 $20.17 21,570
2017-09-26 $25.32 $25.32 $25.25 $25.31 $20.21 10,731
2017-09-25 $25.26 $25.40 $25.26 $25.40 $20.28 4,177
2017-09-22 $25.26 $25.28 $25.17 $25.20 $20.12 46,177
2017-09-21 $25.37 $25.37 $25.23 $25.27 $20.18 3,587
2017-09-20 $25.26 $25.44 $25.22 $25.37 $20.26 10,027
2017-09-19 $25.35 $25.35 $25.23 $25.33 $20.22 4,682
2017-09-18 $25.40 $25.40 $25.18 $25.24 $20.16 52,479
2017-09-15 $25.20 $25.29 $25.20 $25.29 $20.19 2,717
2017-09-14 $25.32 $25.32 $25.16 $25.24 $20.15 6,360
2017-09-13 $25.25 $25.25 $25.19 $25.25 $20.16 6,389
2017-09-12 $25.18 $25.27 $25.17 $25.23 $20.14 5,022
2017-09-11 $25.21 $25.30 $25.14 $25.17 $20.10 13,361
2017-09-08 $25.18 $25.21 $25.10 $25.19 $20.11 3,586
2017-09-07 $25.20 $25.31 $25.17 $25.30 $20.20 50,684
2017-09-06 $25.03 $25.20 $25.03 $25.20 $20.12 9,031
2017-09-05 $25.00 $25.02 $24.88 $24.95 $19.92 13,563
2017-09-01 $24.92 $24.99 $24.90 $24.99 $19.95 3,398
2017-08-31 $24.74 $24.86 $24.74 $24.83 $19.83 10,196
2017-08-30 $24.75 $24.75 $24.57 $24.66 $19.69 6,559
2017-08-29 $24.90 $24.90 $24.57 $24.71 $19.73 7,965
2017-08-28 $24.76 $24.76 $24.57 $24.70 $19.72 19,703
2017-08-25 $24.51 $24.73 $24.51 $24.70 $19.72 20,656
2017-08-24 $24.52 $24.64 $24.51 $24.53 $19.59 21,379
2017-08-23 $24.43 $24.65 $24.42 $24.65 $19.68 8,545
2017-08-22 $24.43 $24.51 $24.42 $24.51 $19.57 28,040
2017-08-21 $24.50 $24.50 $24.33 $24.35 $19.44 7,882
2017-08-18 $24.37 $24.44 $24.26 $24.37 $19.46 9,252
2017-08-17 $24.45 $24.47 $24.33 $24.33 $19.43 10,054
2017-08-16 $24.38 $24.53 $24.37 $24.47 $19.54 3,468
2017-08-15 $24.56 $24.56 $24.25 $24.37 $19.46 117,364
2017-08-14 $24.51 $24.54 $24.40 $24.48 $19.55 4,207
2017-08-11 $24.49 $24.49 $24.40 $24.42 $19.50 5,999
2017-08-10 $24.72 $24.74 $24.53 $24.56 $19.61 9,701
2017-08-09 $24.65 $24.72 $24.63 $24.68 $19.71 8,642
2017-08-08 $24.65 $24.76 $24.65 $24.71 $19.73 8,871
2017-08-07 $24.77 $24.79 $24.65 $24.78 $19.79 10,888
2017-08-04 $24.86 $24.86 $24.66 $24.66 $19.69 8,663
2017-08-03 $24.72 $24.78 $24.68 $24.72 $19.74 5,762
2017-08-02 $24.72 $24.81 $24.67 $24.76 $19.77 4,236
2017-08-01 $24.95 $24.95 $24.67 $24.70 $19.72 22,309
2017-07-31 $24.72 $24.80 $24.64 $24.80 $19.80 36,692
2017-07-28 $24.72 $24.78 $24.62 $24.66 $19.69 58,646
2017-07-27 $24.62 $24.69 $24.58 $24.62 $19.66 50,212
2017-07-26 $24.50 $24.65 $24.49 $24.60 $19.64 22,508
2017-07-25 $24.47 $24.59 $24.47 $24.49 $19.55 29,844
2017-07-24 $24.36 $24.36 $24.30 $24.32 $19.42 3,391
2017-07-21 $24.53 $24.53 $24.36 $24.36 $19.45 6,436
2017-07-20 $24.65 $24.65 $24.48 $24.48 $19.55 8,674
2017-07-19 $24.30 $24.56 $24.30 $24.56 $19.61 6,516
2017-07-18 $24.30 $24.41 $24.30 $24.31 $19.41 6,716
2017-07-17 $24.27 $24.42 $24.26 $24.26 $19.37 194,951
2017-07-14 $24.32 $24.32 $24.22 $24.24 $19.35 4,236
2017-07-13 $24.07 $24.13 $24.02 $24.06 $19.21 9,602
2017-07-12 $24.14 $24.14 $24.02 $24.04 $19.19 2,695
2017-07-11 $23.86 $24.00 $23.80 $23.97 $19.14 5,543
2017-07-10 $23.57 $23.90 $23.57 $23.89 $19.07 22,087
2017-07-07 $23.68 $23.76 $23.60 $23.70 $18.93 53,848
2017-07-06 $23.98 $23.98 $23.81 $23.81 $19.01 5,583
2017-07-05 $24.06 $24.06 $23.90 $23.99 $19.15 6,580
2017-07-03 $23.84 $24.10 $23.84 $24.09 $19.24 5,816
2017-06-30 $24.16 $24.16 $23.85 $24.00 $19.16 3,979
2017-06-29 $23.97 $24.09 $23.97 $24.08 $19.08 5,885
2017-06-28 $23.98 $24.14 $23.98 $24.09 $19.09 4,894
2017-06-27 $23.96 $24.09 $23.94 $23.95 $18.97 88,649
2017-06-26 $23.91 $24.01 $23.91 $23.93 $18.96 14,077
2017-06-23 $23.74 $23.98 $23.74 $23.94 $18.97 9,391
2017-06-22 $23.68 $23.87 $23.68 $23.78 $18.84 10,633
2017-06-21 $23.97 $23.97 $23.73 $23.82 $18.87 9,406
2017-06-20 $24.11 $24.11 $23.81 $23.95 $18.97 17,776
2017-06-19 $24.22 $24.22 $24.08 $24.08 $19.08 7,117
2017-06-16 $24.00 $24.20 $23.98 $24.08 $19.08 8,920
2017-06-15 $24.13 $24.13 $23.96 $24.05 $19.06 3,872
2017-06-14 $24.31 $24.34 $24.10 $24.13 $19.12 10,737
2017-06-13 $24.48 $24.48 $24.25 $24.34 $19.28 10,781
2017-06-12 $24.21 $24.35 $24.21 $24.26 $19.22 10,704
2017-06-09 $24.27 $24.32 $23.91 $24.32 $19.27 9,860
2017-06-08 $24.29 $24.29 $24.18 $24.22 $19.18 10,172
2017-06-07 $24.39 $24.43 $24.13 $24.25 $19.21 12,051
2017-06-06 $24.12 $24.42 $24.12 $24.41 $19.34 37,329
2017-06-05 $24.24 $24.32 $24.20 $24.28 $19.24 65,745
2017-06-02 $24.33 $24.38 $24.30 $24.36 $19.30 8,059
2017-06-01 $24.21 $24.39 $24.21 $24.32 $19.26 7,052
2017-05-31 $24.36 $24.36 $24.23 $24.29 $19.24 3,317
2017-05-30 $24.57 $24.57 $24.26 $24.40 $19.33 54,180
2017-05-26 $24.56 $24.56 $24.34 $24.47 $19.39 37,463
2017-05-25 $24.71 $24.71 $24.36 $24.48 $19.39 12,931
2017-05-24 $24.77 $24.77 $24.49 $24.66 $19.54 9,135
2017-05-23 $24.69 $24.69 $24.59 $24.64 $19.52 11,452
2017-05-22 $24.70 $24.70 $24.61 $24.67 $19.54 14,198
2017-05-19 $24.43 $24.67 $24.43 $24.61 $19.50 10,230
2017-05-18 $24.24 $24.33 $24.12 $24.27 $19.22 7,665
2017-05-17 $24.28 $24.39 $24.26 $24.35 $19.29 10,865
2017-05-16 $24.40 $24.43 $24.28 $24.35 $19.29 12,511
2017-05-15 $24.22 $24.42 $24.22 $24.28 $19.24 20,099
2017-05-12 $24.18 $24.18 $24.12 $24.18 $19.16 14,043
2017-05-11 $24.07 $24.21 $24.07 $24.16 $19.14 12,921
2017-05-10 $24.03 $24.21 $24.03 $24.20 $19.17 9,938
2017-05-09 $24.12 $24.12 $23.94 $24.00 $19.01 18,921
2017-05-08 $24.11 $24.11 $23.96 $24.03 $19.04 7,545
2017-05-05 $23.97 $24.14 $23.91 $24.11 $19.10 10,084
2017-05-04 $24.17 $24.17 $23.77 $23.85 $18.90 13,208
2017-05-03 $24.31 $24.31 $24.03 $24.03 $19.04 32,962
2017-05-02 $24.40 $24.40 $24.19 $24.28 $19.23 14,032
2017-05-01 $24.40 $24.40 $24.27 $24.37 $19.31 14,607
2017-04-28 $24.40 $24.43 $24.28 $24.28 $19.24 14,050
2017-04-27 $24.38 $24.42 $24.22 $24.29 $19.24 29,594
2017-04-26 $24.62 $24.62 $24.40 $24.50 $19.41 7,504
2017-04-25 $24.56 $24.60 $24.45 $24.57 $19.47 27,983
2017-04-24 $24.47 $24.50 $24.40 $24.48 $19.39 10,487
2017-04-21 $24.39 $24.43 $24.32 $24.39 $19.32 8,608
2017-04-20 $24.55 $24.55 $24.42 $24.45 $19.37 17,713
2017-04-19 $24.51 $24.60 $24.34 $24.35 $19.29 7,254
2017-04-18 $24.69 $24.69 $24.52 $24.55 $19.45 9,682
2017-04-17 $24.51 $24.70 $24.51 $24.66 $19.54 13,212
2017-04-13 $24.80 $24.80 $24.64 $24.64 $19.52 13,391
2017-04-12 $24.64 $24.84 $24.64 $24.69 $19.56 8,583
2017-04-11 $24.74 $24.82 $24.67 $24.82 $19.66 4,332
2017-04-10 $24.77 $24.77 $24.65 $24.72 $19.58 100,240
2017-04-07 $24.71 $24.71 $24.60 $24.65 $19.53 9,472
2017-04-06 $24.74 $24.74 $24.57 $24.66 $19.54 26,228
2017-04-05 $24.69 $24.76 $24.57 $24.61 $19.50 22,422
2017-04-04 $24.52 $24.62 $24.51 $24.62 $19.50 12,168
2017-04-03 $24.51 $24.57 $24.37 $24.50 $19.41 13,447
2017-03-31 $24.58 $24.58 $24.42 $24.55 $19.45 33,291
2017-03-30 $24.38 $24.56 $24.38 $24.50 $19.39 13,944
2017-03-29 $24.48 $24.48 $24.35 $24.41 $19.32 5,701
2017-03-28 $24.36 $24.43 $24.28 $24.37 $19.29 8,112
2017-03-27 $24.17 $24.31 $24.17 $24.30 $19.24 10,812
2017-03-24 $24.33 $24.36 $24.29 $24.33 $19.26 6,726
2017-03-23 $24.35 $24.38 $24.30 $24.34 $19.27 5,590
2017-03-22 $24.29 $24.35 $24.14 $24.35 $19.28 4,181
2017-03-21 $24.59 $24.59 $24.22 $24.22 $19.17 9,112
2017-03-20 $24.48 $24.48 $24.36 $24.38 $19.30 7,712
2017-03-17 $24.53 $24.53 $24.36 $24.43 $19.34 16,105
2017-03-16 $24.37 $24.38 $24.30 $24.37 $19.29 6,414
2017-03-15 $23.96 $24.33 $23.96 $24.32 $19.25 11,554
2017-03-14 $23.99 $23.99 $23.85 $23.87 $18.90 4,486
2017-03-13 $23.98 $24.10 $23.98 $24.02 $19.01 8,312
2017-03-10 $24.08 $24.08 $23.88 $24.03 $19.02 5,595
2017-03-09 $24.25 $24.25 $23.85 $23.93 $18.94 57,109
2017-03-08 $24.36 $24.36 $24.09 $24.15 $19.12 14,074
2017-03-07 $24.64 $24.64 $24.37 $24.37 $19.29 4,945
2017-03-06 $24.82 $24.82 $24.50 $24.55 $19.43 126,850
2017-03-03 $24.66 $24.80 $24.57 $24.71 $19.56 15,151
2017-03-02 $24.86 $24.86 $24.60 $24.60 $19.47 10,354
2017-03-01 $24.97 $25.03 $24.64 $24.89 $19.70 10,937
2017-02-28 $24.75 $24.90 $24.70 $24.77 $19.61 82,812
2017-02-27 $25.00 $25.00 $24.75 $24.79 $19.62 13,143
2017-02-24 $24.85 $24.85 $24.60 $24.75 $19.59 38,765
2017-02-23 $24.98 $24.98 $24.79 $24.85 $19.67 80,725
2017-02-22 $25.10 $25.10 $24.74 $24.88 $19.70 52,761
2017-02-21 $24.92 $24.99 $24.87 $24.91 $19.72 17,112
2017-02-17 $24.87 $24.92 $24.82 $24.92 $19.73 36,505
2017-02-16 $24.98 $25.10 $24.96 $25.01 $19.80 23,934
2017-02-15 $25.16 $25.16 $24.90 $25.02 $19.81 29,953
2017-02-14 $25.18 $25.18 $24.90 $24.99 $19.78 23,425
2017-02-13 $25.21 $25.21 $24.92 $25.00 $19.79 14,621
2017-02-10 $24.95 $25.13 $24.95 $24.97 $19.76 39,509
2017-02-09 $24.87 $24.88 $24.77 $24.83 $19.66 41,363
2017-02-08 $24.77 $24.85 $24.61 $24.73 $19.58 16,629
2017-02-07 $24.92 $24.92 $24.64 $24.68 $19.54 12,135
2017-02-06 $24.84 $24.90 $24.68 $24.81 $19.64 18,071
2017-02-03 $24.86 $24.94 $24.75 $24.80 $19.63 25,370
2017-02-02 $24.82 $24.87 $24.75 $24.75 $19.59 17,573
2017-02-01 $24.86 $24.88 $24.64 $24.75 $19.59 115,959
2017-01-31 $24.67 $24.80 $24.66 $24.73 $19.58 16,972
2017-01-30 $24.81 $24.81 $24.55 $24.72 $19.57 18,165
2017-01-27 $24.94 $24.94 $24.76 $24.86 $19.68 61,691
2017-01-26 $25.07 $25.07 $24.83 $24.90 $19.71 13,592
2017-01-25 $25.02 $25.03 $24.89 $24.93 $19.73 16,535
2017-01-24 $25.04 $25.14 $24.93 $25.02 $19.81 180,857
2017-01-23 $24.68 $24.98 $24.52 $24.82 $19.65 22,554
2017-01-20 $24.83 $24.83 $24.74 $24.81 $19.64 14,309
2017-01-19 $24.75 $24.76 $24.55 $24.65 $19.51 280,283
2017-01-18 $24.81 $24.86 $24.67 $24.70 $19.55 40,655
2017-01-17 $24.75 $24.97 $24.75 $24.83 $19.66 122,110
2017-01-13 $24.64 $24.79 $24.64 $24.73 $19.58 8,740
2017-01-12 $24.57 $24.80 $24.57 $24.74 $19.58 8,339
2017-01-11 $24.58 $24.80 $24.46 $24.69 $19.54 14,087
2017-01-10 $24.68 $25.31 $24.44 $24.52 $19.41 15,154
2017-01-09 $24.73 $24.73 $24.49 $24.55 $19.43 57,903
2017-01-06 $24.88 $24.88 $24.60 $24.76 $19.60 4,700
2017-01-05 $24.56 $24.80 $24.56 $24.73 $19.58 13,742
2017-01-04 $24.54 $24.65 $24.49 $24.65 $19.51 25,388
2017-01-03 $24.55 $24.55 $24.40 $24.43 $19.34 13,162
2016-12-30 $24.40 $24.47 $24.40 $24.41 $19.32 10,927
2016-12-29 $24.25 $24.42 $24.25 $24.40 $19.32 9,216
2016-12-28 $24.40 $24.40 $24.25 $24.25 $19.20 5,859
2016-12-27 $24.59 $24.59 $24.54 $24.56 $19.25 27,876
2016-12-23 $24.61 $24.61 $24.37 $24.46 $19.17 19,070
2016-12-22 $25.54 $25.54 $24.38 $24.39 $19.11 44,523
2016-12-21 $24.65 $24.65 $24.41 $24.43 $19.15 20,757
2016-12-20 $24.60 $24.60 $24.42 $24.47 $19.18 22,529
2016-12-19 $24.28 $24.43 $24.28 $24.37 $19.10 33,543
2016-12-16 $24.53 $24.53 $24.38 $24.40 $19.12 10,484
2016-12-15 $24.52 $24.52 $24.25 $24.37 $19.10 37,392
2016-12-14 $24.75 $24.83 $24.51 $24.51 $19.21 36,001
2016-12-13 $25.04 $25.04 $24.78 $24.83 $19.46 36,548
2016-12-12 $24.86 $24.90 $24.72 $24.77 $19.41 57,276
2016-12-09 $24.73 $24.73 $24.64 $24.71 $19.37 12,840
2016-12-08 $24.68 $24.78 $24.65 $24.74 $19.39 12,036
2016-12-07 $24.41 $24.72 $24.41 $24.72 $19.37 25,384
2016-12-06 $24.64 $24.64 $24.49 $24.55 $19.24 29,670
2016-12-05 $24.62 $24.62 $24.41 $24.51 $19.21 17,575
2016-12-02 $24.35 $24.35 $24.28 $24.33 $19.07 5,833
2016-12-01 $24.31 $24.31 $24.17 $24.17 $18.94 156,565
2016-11-30 $24.19 $24.20 $24.12 $24.18 $18.95 11,139
2016-11-29 $23.81 $23.96 $23.81 $23.95 $18.77 409,562
2016-11-28 $24.12 $24.13 $24.05 $24.07 $18.86 20,521
2016-11-25 $24.09 $24.09 $24.01 $24.01 $18.82 5,038
2016-11-23 $24.10 $24.10 $23.94 $24.06 $18.86 122,893
2016-11-22 $24.05 $24.09 $23.99 $24.09 $18.88 15,422
2016-11-21 $23.86 $23.97 $23.86 $23.94 $18.76 12,927
2016-11-18 $23.69 $23.70 $23.59 $23.70 $18.57 10,966
2016-11-17 $23.82 $23.86 $23.65 $23.69 $18.57 13,744
2016-11-16 $23.92 $23.92 $23.66 $23.68 $18.56 15,037
2016-11-15 $23.80 $23.82 $23.75 $23.82 $18.67 14,883
2016-11-14 $23.51 $23.85 $23.48 $23.62 $18.51 37,981
2016-11-11 $23.93 $24.06 $23.62 $23.62 $18.51 10,742
2016-11-10 $24.23 $24.28 $23.88 $23.98 $18.79 9,949
2016-11-09 $23.64 $24.22 $23.64 $24.12 $18.90 10,440
2016-11-08 $24.11 $24.13 $24.00 $24.12 $18.90 6,019
2016-11-07 $23.93 $24.04 $23.91 $24.04 $18.84 7,898
2016-11-04 $23.72 $23.84 $23.72 $23.83 $18.67 3,616
2016-11-03 $23.83 $23.93 $23.81 $23.81 $18.66 14,388
2016-11-02 $23.95 $24.01 $23.85 $23.87 $18.71 18,060
2016-11-01 $24.07 $24.14 $23.96 $24.03 $18.83 30,237
2016-10-31 $24.15 $24.15 $24.03 $24.07 $18.86 19,344
2016-10-28 $24.20 $24.20 $23.99 $24.04 $18.84 13,648
2016-10-27 $24.08 $24.11 $24.06 $24.06 $18.86 3,665
2016-10-26 $24.42 $24.42 $24.12 $24.21 $18.97 14,126
2016-10-25 $24.38 $24.38 $24.28 $24.30 $19.04 10,156
2016-10-24 $24.42 $24.42 $24.25 $24.32 $19.06 14,421
2016-10-21 $24.38 $24.38 $24.25 $24.33 $19.06 4,091
2016-10-20 $24.48 $24.48 $24.31 $24.32 $19.06 6,860
2016-10-19 $24.40 $24.44 $24.28 $24.41 $19.13 13,319
2016-10-18 $24.33 $24.33 $24.20 $24.27 $19.02 3,782
2016-10-17 $24.21 $24.21 $24.05 $24.09 $18.88 151,551
2016-10-14 $24.28 $24.28 $24.06 $24.09 $18.88 8,028
2016-10-13 $24.02 $24.15 $23.95 $24.15 $18.93 3,597
2016-10-12 $24.19 $24.19 $24.08 $24.09 $18.88 2,326
2016-10-11 $24.33 $24.33 $24.03 $24.09 $18.88 6,855
2016-10-10 $24.46 $24.46 $24.28 $24.29 $19.04 2,751
2016-10-07 $24.31 $24.31 $24.12 $24.16 $18.93 3,696
2016-10-06 $24.23 $24.28 $24.19 $24.24 $19.00 48,821
2016-10-05 $24.38 $24.38 $24.30 $24.33 $19.06 6,443
2016-10-04 $24.42 $24.45 $24.25 $24.32 $19.06 6,575
2016-10-03 $24.80 $24.80 $24.52 $24.57 $19.26 5,767
2016-09-30 $24.48 $24.63 $24.48 $24.60 $19.28 20,409
2016-09-29 $24.76 $24.77 $24.64 $24.69 $19.28 7,598
2016-09-28 $24.71 $24.72 $24.44 $24.72 $19.31 6,827
2016-09-27 $24.63 $24.63 $24.38 $24.43 $19.08 6,935
2016-09-26 $24.48 $24.59 $24.48 $24.49 $19.12 4,333
2016-09-23 $24.61 $24.63 $24.49 $24.53 $19.16 8,720
2016-09-22 $24.52 $24.70 $24.52 $24.64 $19.24 14,620
2016-09-21 $24.38 $24.38 $24.15 $24.15 $18.86 89,869
2016-09-20 $24.31 $24.31 $24.08 $24.13 $18.84 10,281
2016-09-19 $24.23 $24.23 $24.09 $24.12 $18.83 3,064
2016-09-16 $24.04 $24.04 $23.95 $23.98 $18.73 3,932
2016-09-15 $24.06 $24.10 $24.05 $24.05 $18.78 5,262
2016-09-14 $24.14 $24.14 $23.96 $23.97 $18.72 9,992
2016-09-13 $24.38 $24.38 $24.01 $24.03 $18.76 3,412
2016-09-12 $24.46 $24.49 $24.24 $24.48 $19.12 5,304
2016-09-09 $24.98 $24.98 $24.35 $24.38 $19.04 8,413
2016-09-08 $24.92 $24.92 $24.82 $24.88 $19.43 3,145
2016-09-07 $24.90 $24.90 $24.81 $24.89 $19.44 7,625
2016-09-06 $24.67 $24.80 $24.62 $24.80 $19.37 5,769
2016-09-02 $24.52 $24.58 $24.52 $24.53 $19.16 5,890
2016-09-01 $24.46 $24.46 $24.31 $24.38 $19.04 10,116
2016-08-31 $24.57 $24.57 $24.33 $24.39 $19.05 15,444
2016-08-30 $24.69 $24.69 $24.48 $24.50 $19.13 27,469
2016-08-29 $24.52 $24.64 $24.52 $24.60 $19.21 26,625
2016-08-26 $24.67 $24.93 $24.50 $24.53 $19.15 10,184
2016-08-25 $24.77 $24.77 $24.57 $24.71 $19.30 18,253
2016-08-24 $24.92 $24.92 $24.69 $24.69 $19.28 5,704
2016-08-23 $24.88 $24.91 $24.82 $24.85 $19.41 27,267
2016-08-22 $24.84 $24.84 $24.72 $24.77 $19.34 19,047
2016-08-19 $24.85 $24.85 $24.75 $24.79 $19.36 43,358
2016-08-18 $25.01 $25.01 $24.87 $24.94 $19.47 16,260
2016-08-17 $24.83 $24.83 $24.69 $24.80 $19.36 7,423
2016-08-16 $24.78 $24.80 $24.72 $24.77 $19.34 19,134
2016-08-15 $24.76 $24.80 $24.75 $24.75 $19.33 1,644
2016-08-12 $24.78 $24.78 $24.62 $24.66 $19.26 3,244
2016-08-11 $24.67 $24.67 $24.55 $24.63 $19.23 13,831
2016-08-10 $24.66 $24.70 $24.56 $24.58 $19.19 5,834
2016-08-09 $24.66 $24.66 $24.56 $24.62 $19.23 7,878
2016-08-08 $24.58 $24.60 $24.56 $24.56 $19.18 1,878
2016-08-05 $24.36 $24.46 $24.36 $24.44 $19.08 9,607
2016-08-04 $24.35 $24.45 $24.34 $24.44 $19.08 3,254
2016-08-03 $24.30 $24.32 $24.15 $24.32 $18.99 4,677
2016-08-02 $24.52 $24.52 $24.23 $24.30 $18.98 6,402
2016-08-01 $24.66 $24.66 $24.33 $24.37 $19.03 3,676
2016-07-29 $24.40 $24.56 $24.40 $24.55 $19.17 3,650
2016-07-28 $24.38 $24.41 $24.32 $24.39 $19.05 2,708
2016-07-27 $24.52 $24.52 $24.25 $24.34 $19.01 5,448
2016-07-26 $24.33 $24.40 $24.33 $24.40 $19.06 4,986
2016-07-25 $24.64 $24.64 $24.31 $24.38 $19.03 1,179
2016-07-22 $24.68 $24.68 $24.43 $24.48 $19.12 8,664
2016-07-21 $24.76 $24.76 $24.46 $24.46 $19.10 6,513
2016-07-20 $24.66 $24.66 $24.44 $24.51 $19.14 104,735
2016-07-19 $24.75 $24.75 $24.48 $24.55 $19.17 1,385
2016-07-18 $24.63 $24.63 $24.61 $24.61 $19.22 745
2016-07-15 $24.57 $24.60 $24.57 $24.60 $19.21 784
2016-07-14 $24.84 $24.84 $24.68 $24.72 $19.30 2,783
2016-07-13 $24.80 $24.80 $24.61 $24.62 $19.23 37,639
2016-07-12 $24.62 $24.68 $24.62 $24.67 $19.26 2,177
2016-07-11 $24.64 $24.64 $24.48 $24.49 $19.12 5,722
2016-07-08 $24.29 $24.42 $24.29 $24.42 $19.07 3,709
2016-07-07 $24.29 $24.35 $24.08 $24.08 $18.80 2,767
2016-07-06 $24.38 $24.38 $24.17 $24.37 $19.03 30,502
2016-07-05 $24.60 $24.60 $24.25 $24.33 $19.00 3,426
2016-07-01 $24.47 $24.54 $24.46 $24.50 $19.13 4,379
2016-06-30 $24.38 $24.38 $24.18 $24.34 $19.01 4,440
2016-06-29 $24.12 $24.41 $24.12 $24.35 $18.92 37,273
2016-06-28 $23.85 $24.06 $23.85 $24.06 $18.70 10,946
2016-06-27 $23.80 $23.80 $23.55 $23.64 $18.37 14,674
2016-06-24 $24.21 $24.21 $23.86 $23.86 $18.54 13,948
2016-06-23 $24.56 $24.56 $24.39 $24.47 $19.02 4,915
2016-06-22 $24.39 $24.39 $24.21 $24.25 $18.85 12,225
2016-06-21 $24.39 $24.39 $24.18 $24.25 $18.85 6,252
2016-06-20 $24.29 $24.41 $24.29 $24.29 $18.88 11,111
2016-06-17 $23.92 $24.08 $23.92 $24.07 $18.71 4,635
2016-06-16 $23.86 $23.94 $23.85 $23.91 $18.58 41,782
2016-06-15 $24.02 $24.10 $23.97 $23.97 $18.63 4,688
2016-06-14 $23.87 $23.93 $23.85 $23.89 $18.57 6,661
2016-06-13 $24.13 $24.17 $24.04 $24.04 $18.68 1,994
2016-06-10 $24.23 $24.23 $24.13 $24.15 $18.77 3,009
2016-06-09 $24.55 $24.55 $24.34 $24.45 $19.00 5,329
2016-06-08 $24.25 $24.55 $24.25 $24.49 $19.03 4,884
2016-06-07 $24.34 $24.39 $24.30 $24.36 $18.94 7,153
2016-06-06 $24.15 $24.21 $24.14 $24.17 $18.78 6,426
2016-06-03 $23.96 $24.07 $23.93 $24.05 $18.69 12,415
2016-06-02 $23.77 $23.81 $23.69 $23.77 $18.47 18,433
2016-06-01 $23.68 $23.77 $23.68 $23.76 $18.47 5,598
2016-05-31 $24.08 $24.08 $23.70 $23.75 $18.46 4,544
2016-05-27 $23.82 $23.91 $23.75 $23.81 $18.51 11,300
2016-05-26 $23.86 $23.90 $23.81 $23.81 $18.50 2,928
2016-05-25 $23.77 $23.84 $23.73 $23.83 $18.52 3,339
2016-05-24 $23.67 $23.67 $23.60 $23.61 $18.35 9,169
2016-05-23 $23.63 $23.63 $23.54 $23.55 $18.30 2,939
2016-05-20 $23.56 $23.61 $23.55 $23.61 $18.35 6,912
2016-05-19 $23.56 $23.56 $23.37 $23.51 $18.27 9,510
2016-05-18 $23.96 $23.96 $23.55 $23.62 $18.36 7,767
2016-05-17 $23.96 $23.97 $23.79 $23.86 $18.54 4,209
2016-05-16 $23.87 $23.89 $23.83 $23.88 $18.56 2,134
2016-05-13 $23.81 $23.81 $23.60 $23.68 $18.40 68,545
2016-05-12 $23.75 $23.77 $23.71 $23.77 $18.47 1,255
2016-05-11 $23.80 $23.84 $23.76 $23.76 $18.47 11,190
2016-05-10 $23.68 $23.79 $23.68 $23.77 $18.47 2,864
2016-05-09 $23.65 $23.65 $23.53 $23.57 $18.32 4,546
2016-05-06 $23.71 $23.80 $23.71 $23.77 $18.47 11,316
2016-05-05 $23.93 $23.93 $23.63 $23.71 $18.43 9,026
2016-05-04 $23.88 $23.88 $23.69 $23.73 $18.44 4,084
2016-05-03 $23.81 $23.84 $23.78 $23.79 $18.49 18,208
2016-05-02 $24.24 $24.24 $24.05 $24.05 $18.69 2,005
2016-04-29 $24.21 $24.21 $23.96 $24.07 $18.71 23,137
2016-04-28 $24.25 $24.25 $24.02 $24.09 $18.72 8,421
2016-04-27 $23.90 $24.02 $23.90 $23.98 $18.64 5,323
2016-04-26 $23.84 $23.87 $23.81 $23.87 $18.55 14,784
2016-04-25 $23.76 $23.76 $23.67 $23.69 $18.41 2,800
2016-04-22 $23.84 $23.84 $23.74 $23.74 $18.45 8,780
2016-04-21 $24.05 $24.05 $23.69 $23.72 $18.43 14,565
2016-04-20 $23.70 $23.99 $23.70 $23.86 $18.54 29,971
2016-04-19 $23.61 $23.85 $23.61 $23.83 $18.52 7,968
2016-04-18 $23.35 $23.55 $23.35 $23.53 $18.29 25,293
2016-04-15 $23.28 $23.48 $23.28 $23.43 $18.21 26,764
2016-04-14 $23.44 $23.47 $23.40 $23.41 $18.19 19,775
2016-04-13 $23.47 $23.58 $23.47 $23.56 $18.31 52,311
2016-04-12 $23.37 $23.47 $23.24 $23.46 $18.23 18,658
2016-04-11 $23.33 $23.33 $23.21 $23.21 $18.04 6,400
2016-04-08 $23.01 $23.17 $23.01 $23.10 $17.95 6,836
2016-04-07 $22.97 $22.97 $22.79 $22.87 $17.77 3,541
2016-04-06 $22.97 $22.99 $22.83 $22.96 $17.84 9,800
2016-04-05 $22.86 $22.89 $22.81 $22.82 $17.74 5,903
2016-04-04 $22.96 $23.07 $22.93 $22.98 $17.86 5,819
2016-04-01 $22.98 $23.12 $22.98 $23.06 $17.92 5,506
2016-03-31 $23.34 $23.34 $23.19 $23.19 $18.02 8,892
2016-03-30 $23.30 $23.30 $23.26 $23.29 $18.06 25,869
2016-03-29 $22.96 $23.21 $22.96 $23.21 $17.99 5,116
2016-03-28 $23.07 $23.07 $22.95 $23.00 $17.83 4,995
2016-03-24 $22.81 $22.97 $22.81 $22.92 $17.77 17,572
2016-03-23 $23.26 $23.26 $22.99 $22.99 $17.82 8,109
2016-03-22 $23.13 $23.30 $23.13 $23.24 $18.02 10,418
2016-03-21 $23.25 $23.32 $23.25 $23.27 $18.04 8,853
2016-03-18 $23.43 $23.43 $23.33 $23.36 $18.11 5,992
2016-03-17 $22.96 $23.39 $22.96 $23.32 $18.08 9,582
2016-03-16 $22.78 $23.03 $22.77 $23.03 $17.85 4,828
2016-03-15 $22.68 $22.75 $22.64 $22.75 $17.64 8,415
2016-03-14 $22.84 $22.85 $22.82 $22.84 $17.70 3,983
2016-03-11 $22.84 $22.93 $22.83 $22.91 $17.76 12,260
2016-03-10 $22.73 $22.75 $22.55 $22.66 $17.57 17,693
2016-03-09 $22.63 $22.77 $22.62 $22.68 $17.58 4,421
2016-03-08 $22.85 $22.85 $22.57 $22.57 $17.50 10,541
2016-03-07 $22.80 $22.85 $22.80 $22.82 $17.69 7,546
2016-03-04 $22.63 $22.73 $22.63 $22.70 $17.60 3,939
2016-03-03 $22.30 $22.53 $22.29 $22.53 $17.47 29,699
2016-03-02 $22.00 $22.33 $22.00 $22.33 $17.31 119,989
2016-03-01 $21.90 $22.15 $21.90 $22.12 $17.15 8,566
2016-02-29 $21.91 $21.96 $21.88 $21.88 $16.96 238,647
2016-02-26 $21.93 $21.96 $21.82 $21.85 $16.94 5,768
2016-02-25 $21.74 $21.87 $21.73 $21.87 $16.96 9,255
2016-02-24 $21.57 $21.73 $21.57 $21.73 $16.85 29,607
2016-02-23 $21.92 $21.92 $21.69 $21.69 $16.82 26,642
2016-02-22 $21.89 $21.90 $21.87 $21.90 $16.98 9,330
2016-02-19 $21.58 $21.66 $21.58 $21.63 $16.77 8,194
2016-02-18 $21.69 $21.76 $21.68 $21.72 $16.84 39,286
2016-02-17 $21.48 $21.70 $21.48 $21.67 $16.80 26,373
2016-02-16 $21.37 $21.41 $21.31 $21.39 $16.58 9,381
2016-02-12 $21.05 $21.27 $21.05 $21.27 $16.49 25,265
2016-02-11 $20.91 $21.12 $20.91 $21.10 $16.36 16,741
2016-02-10 $21.15 $21.24 $21.10 $21.10 $16.36 8,357
2016-02-09 $21.31 $21.31 $21.04 $21.11 $16.36 2,425
2016-02-08 $21.35 $21.40 $21.28 $21.37 $16.57 9,079
2016-02-05 $21.56 $21.63 $21.49 $21.53 $16.69 18,702
2016-02-04 $21.50 $21.79 $21.50 $21.68 $16.80 141,346
2016-02-03 $21.19 $21.51 $21.13 $21.49 $16.66 6,594
2016-02-02 $21.31 $21.31 $21.13 $21.13 $16.38 5,026
2016-02-01 $21.41 $21.53 $21.38 $21.47 $16.65 97,604
2016-01-29 $21.38 $21.56 $21.36 $21.55 $16.71 23,459
2016-01-28 $21.34 $21.39 $21.22 $21.29 $16.50 110,880
2016-01-27 $21.05 $21.23 $21.00 $21.09 $16.35 30,369
2016-01-26 $20.97 $21.13 $20.97 $21.11 $16.37 88,600
2016-01-25 $20.91 $20.95 $20.78 $20.78 $16.11 11,094
2016-01-22 $20.91 $21.06 $20.91 $21.03 $16.30 69,843
2016-01-21 $20.56 $20.77 $20.56 $20.68 $16.03 31,060
2016-01-20 $20.62 $20.62 $20.24 $20.53 $15.91 26,723
2016-01-19 $20.94 $20.94 $20.72 $20.78 $16.11 47,862
2016-01-15 $20.88 $20.88 $20.75 $20.87 $16.18 25,893
2016-01-14 $21.15 $21.20 $21.00 $21.15 $16.40 51,135
2016-01-13 $21.21 $21.21 $20.97 $20.98 $16.26 10,855
2016-01-12 $21.26 $21.26 $21.02 $21.12 $16.37 57,748
2016-01-11 $21.45 $21.45 $21.10 $21.17 $16.41 35,262
2016-01-08 $21.56 $21.59 $21.40 $21.41 $16.60 28,004
2016-01-07 $21.65 $21.65 $21.53 $21.57 $16.72 4,188
2016-01-06 $21.77 $21.87 $21.75 $21.76 $16.87 26,777
2016-01-05 $22.08 $22.11 $22.07 $22.10 $17.13 4,472
2016-01-04 $22.24 $22.24 $21.98 $22.08 $17.12 193,207
2015-12-31 $22.25 $22.32 $22.19 $22.25 $17.25 415,304
2015-12-30 $22.32 $22.33 $22.23 $22.28 $17.27 41,935
2015-12-29 $22.43 $22.44 $22.36 $22.42 $17.38 175,320
2015-12-28 $22.45 $22.47 $22.41 $22.43 $17.28 26,114
2015-12-24 $22.62 $22.65 $22.54 $22.64 $17.44 25,604
2015-12-23 $22.37 $22.57 $22.37 $22.53 $17.35 52,208
2015-12-22 $22.21 $22.26 $22.19 $22.25 $17.14 28,096
2015-12-21 $22.12 $22.22 $22.06 $22.13 $17.05 63,557
2015-12-18 $22.05 $22.22 $22.05 $22.13 $17.05 34,331
2015-12-17 $22.24 $22.24 $22.14 $22.19 $17.09 295,630
2015-12-16 $22.24 $22.38 $22.19 $22.38 $17.24 57,849
2015-12-15 $22.30 $22.30 $22.19 $22.24 $17.13 162,337
2015-12-14 $22.05 $22.13 $22.03 $22.12 $17.04 52,939
2015-12-11 $22.30 $22.31 $22.21 $22.23 $17.12 135,848
2015-12-10 $22.46 $22.60 $22.46 $22.49 $17.32 39,349
2015-12-09 $22.48 $22.63 $22.44 $22.51 $17.34 70,416
2015-12-08 $22.47 $22.54 $22.39 $22.46 $17.30 74,178
2015-12-07 $22.61 $22.65 $22.60 $22.62 $17.42 38,732
2015-12-04 $22.83 $22.96 $22.83 $22.95 $17.68 42,285
2015-12-03 $23.02 $23.02 $22.83 $22.86 $17.61 228,577
2015-12-02 $23.06 $23.18 $22.97 $22.98 $17.70 47,322
2015-12-01 $23.25 $23.31 $23.23 $23.31 $17.96 9,953
2015-11-30 $23.11 $23.18 $23.10 $23.10 $17.79 8,195
2015-11-27 $23.11 $23.11 $23.07 $23.09 $17.79 23,794
2015-11-25 $23.26 $23.26 $23.15 $23.18 $17.86 61,174
2015-11-24 $23.10 $23.27 $23.09 $23.22 $17.89 13,041
2015-11-23 $23.07 $23.13 $23.04 $23.06 $17.77 10,900
2015-11-20 $23.13 $23.16 $23.09 $23.09 $17.79 11,448
2015-11-19 $23.20 $23.20 $23.13 $23.14 $17.82 58,879
2015-11-18 $23.04 $23.14 $22.94 $23.10 $17.79 21,847
2015-11-17 $23.01 $23.04 $22.92 $22.92 $17.65 40,835
2015-11-16 $22.66 $23.00 $22.66 $22.97 $17.69 17,102
2015-11-13 $22.78 $22.85 $22.73 $22.82 $17.58 28,600
2015-11-12 $22.88 $22.93 $22.86 $22.86 $17.61 19,554
2015-11-11 $23.20 $23.21 $23.12 $23.12 $17.81 9,048
2015-11-10 $23.07 $23.24 $23.07 $23.22 $17.88 18,260
2015-11-09 $23.25 $23.26 $23.21 $23.25 $17.91 13,928
2015-11-06 $23.56 $23.56 $23.36 $23.46 $18.07 31,596
2015-11-05 $23.73 $23.75 $23.65 $23.67 $18.23 10,170
2015-11-04 $23.97 $24.01 $23.79 $23.82 $18.35 39,346
2015-11-03 $23.81 $24.05 $23.81 $24.03 $18.51 7,023
2015-11-02 $23.77 $23.85 $23.72 $23.82 $18.35 484,164
2015-10-30 $23.59 $23.81 $23.59 $23.73 $18.28 6,567
2015-10-29 $23.66 $23.71 $23.64 $23.69 $18.25 32,549
2015-10-28 $23.80 $23.92 $23.65 $23.78 $18.32 13,931
2015-10-27 $23.72 $23.72 $23.63 $23.64 $18.21 8,418
2015-10-26 $23.93 $23.93 $23.82 $23.82 $18.35 15,791
2015-10-23 $23.96 $23.96 $23.91 $23.96 $18.46 4,612
2015-10-22 $23.94 $23.99 $23.91 $23.96 $18.46 34,831
2015-10-21 $23.84 $23.88 $23.78 $23.78 $18.32 9,429
2015-10-20 $23.70 $23.89 $23.70 $23.83 $18.36 7,025
2015-10-19 $23.89 $23.89 $23.80 $23.84 $18.36 15,865
2015-10-16 $24.01 $24.04 $23.99 $24.04 $18.51 2,848
2015-10-15 $23.90 $24.08 $23.90 $24.08 $18.55 13,181
2015-10-14 $23.84 $23.95 $23.84 $23.94 $18.44 6,935
2015-10-13 $23.80 $23.91 $23.79 $23.79 $18.33 814,041
2015-10-12 $24.04 $24.04 $23.97 $23.98 $18.47 1,066
2015-10-09 $24.12 $24.16 $24.08 $24.10 $18.56 10,858
2015-10-08 $23.89 $24.06 $23.89 $24.05 $18.52 133,469
2015-10-07 $23.95 $23.95 $23.79 $23.85 $18.37 5,006
2015-10-06 $23.57 $23.68 $23.57 $23.65 $18.22 16,839
2015-10-05 $23.33 $23.44 $23.32 $23.44 $18.06 10,568
2015-10-02 $22.64 $23.00 $22.64 $23.00 $17.72 13,147
2015-10-01 $22.76 $22.88 $22.67 $22.76 $17.53 7,132
2015-09-30 $22.63 $22.71 $22.59 $22.69 $17.48 23,328
2015-09-29 $22.52 $22.57 $22.49 $22.55 $17.34 12,937
2015-09-28 $22.55 $22.58 $22.40 $22.43 $17.25 56,962
2015-09-25 $23.01 $23.01 $22.76 $22.79 $17.53 37,577
2015-09-24 $22.66 $22.84 $22.64 $22.77 $17.51 12,602
2015-09-23 $22.92 $22.92 $22.78 $22.78 $17.52 186,899
2015-09-22 $22.95 $22.95 $22.83 $22.92 $17.62 4,249
2015-09-21 $23.17 $23.23 $23.16 $23.17 $17.82 5,463
2015-09-18 $23.26 $23.35 $23.18 $23.21 $17.85 8,907
2015-09-17 $23.39 $23.72 $23.39 $23.54 $18.10 35,222
2015-09-16 $23.34 $23.47 $23.34 $23.44 $18.03 152,766
2015-09-15 $23.11 $23.20 $23.07 $23.20 $17.84 9,226
2015-09-14 $23.09 $23.17 $23.09 $23.13 $17.79 14,611
2015-09-11 $23.20 $23.25 $23.20 $23.23 $17.86 2,827
2015-09-10 $23.19 $23.27 $23.17 $23.21 $17.85 65,350
2015-09-09 $23.37 $23.37 $23.16 $23.16 $17.81 5,120
2015-09-08 $23.17 $23.33 $23.17 $23.31 $17.93 7,823

SPDR SSgA Multi-Asset Real Return ETF (RLY) News Headlines

Recent SPDR SSgA Multi-Asset Real Return ETF (RLY) News
Similar Companies to SPDR SSgA Multi-Asset Real Return ETF (RLY) 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.