SPDR Portfolio Aggregate Bond ETF (SPAB) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.49 ($0.15) 0.59%
SPDR Portfolio Aggregate Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.44 |
Previous Close | $25.49 |
High | $25.50 |
Low | $25.40 |
Adjusted Open | $25.44 |
Previous Adjusted Close | $25.49 |
Adjusted High | $25.50 |
Adjusted Low | $25.40 |
About SPDR Portfolio Aggregate Bond ETF (SPAB)
In seeking to track the performance of the Bloomberg Barclays U.S. Aggregate Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. TBA Transactions (as defined below) are included within the above-noted investment policy. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of the U.S. dollar denominated investment grade bond market, which includes investment grade (must be Baa3/BBB- or higher using the middle rating of Moody's Investors Service, Inc., Standard & Poor's Financial Services, LLC, and Fitch Inc.) government bonds, investment grade corporate bonds, mortgage pass through securities, commercial mortgage backed securities and other asset backed securities that are publicly for sale in the United States. The securities in the Index must have at least 1 year remaining to maturity and must have $300 million or more of outstanding face value. Asset backed securities must have a minimum deal size of $500 million and a minimum tranche size of $25 million. For commercial mortgage backed securities, the original aggregate transaction must have a minimum deal size of $500 million, and a minimum tranche size of $25 million; the aggregate outstanding transaction sizes must be at least $300 million to remain in the Index. In addition, the securities must be U.S. dollar denominated, fixed rate, non-convertible, and taxable. Certain types of securities, such as flower bonds, targeted investor notes, and state and local government series bonds are excluded from the Index. Also excluded from the Index are structured notes with embedded swaps or other special features, private placements, floating rate securities and Eurobonds. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of August 31, 2019, there were approximately 10,793 securities in the Index and the modified adjusted duration of securities in the Index was approximately 5.75 years.As of August 31, 2019, approximately 26.69% of the bonds represented in the Index were U.S. agency mortgage pass-through securities. U.S. agency mortgage pass-through securities are securities issued by entities such as Government National Mortgage Association (“GNMA”) and Federal National Mortgage Association (“FNMA”) that are backed by pools of mortgages. Most transactions in mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be-announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date; however, it is not anticipated that the Fund will receive pools, but instead will participate in rolling TBA Transactions. The Fund expects to enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short term instruments, including shares of affiliated money market funds.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio Aggregate Bond ETF (SPAB)
Historical Stock Data for SPDR Portfolio Aggregate Bond ETF (SPAB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $25.44 | $25.50 | $25.40 | $25.49 | $25.49 | 1,112,964 |
2025-03-27 | $25.33 | $25.35 | $25.31 | $25.34 | $25.34 | 1,264,883 |
2025-03-26 | $25.37 | $25.39 | $25.34 | $25.36 | $25.36 | 1,659,459 |
2025-03-25 | $25.37 | $25.44 | $25.36 | $25.41 | $25.41 | 1,823,521 |
2025-03-24 | $25.45 | $25.45 | $25.37 | $25.38 | $25.38 | 1,193,980 |
2025-03-21 | $25.55 | $25.56 | $25.48 | $25.49 | $25.49 | 1,227,113 |
2025-03-20 | $25.60 | $25.61 | $25.50 | $25.51 | $25.51 | 1,230,320 |
2025-03-19 | $25.41 | $25.51 | $25.37 | $25.49 | $25.49 | 1,334,076 |
2025-03-18 | $25.38 | $25.45 | $25.37 | $25.42 | $25.42 | 1,520,279 |
2025-03-17 | $25.42 | $25.46 | $25.38 | $25.40 | $25.40 | 1,482,341 |
2025-03-14 | $25.38 | $25.40 | $25.35 | $25.37 | $25.37 | 1,587,980 |
2025-03-13 | $25.32 | $25.43 | $25.29 | $25.42 | $25.42 | 1,869,840 |
2025-03-12 | $25.37 | $25.41 | $25.34 | $25.35 | $25.35 | 2,751,319 |
2025-03-11 | $25.48 | $25.53 | $25.40 | $25.40 | $25.40 | 5,406,444 |
2025-03-10 | $25.49 | $25.54 | $25.47 | $25.50 | $25.50 | 1,898,354 |
2025-03-07 | $25.51 | $25.56 | $25.36 | $25.38 | $25.38 | 1,874,542 |
2025-03-06 | $25.41 | $25.45 | $25.34 | $25.41 | $25.41 | 1,984,012 |
2025-03-05 | $25.53 | $25.57 | $25.42 | $25.43 | $25.43 | 2,838,258 |
2025-03-04 | $25.62 | $25.65 | $25.49 | $25.52 | $25.52 | 2,612,964 |
2025-03-03 | $25.49 | $25.60 | $25.45 | $25.59 | $25.59 | 3,160,499 |
2025-02-28 | $25.58 | $25.63 | $25.53 | $25.62 | $25.54 | 2,280,279 |
2025-02-27 | $25.48 | $25.53 | $25.46 | $25.51 | $25.43 | 1,708,705 |
2025-02-26 | $25.50 | $25.56 | $25.46 | $25.55 | $25.47 | 1,522,227 |
2025-02-25 | $25.45 | $25.50 | $25.44 | $25.49 | $25.41 | 2,057,581 |
2025-02-24 | $25.29 | $25.35 | $25.27 | $25.34 | $25.26 | 1,816,017 |
2025-02-21 | $25.22 | $25.33 | $25.18 | $25.30 | $25.30 | 1,898,852 |
2025-02-20 | $25.17 | $25.20 | $25.17 | $25.18 | $25.18 | 1,663,319 |
2025-02-19 | $25.10 | $25.16 | $25.08 | $25.15 | $25.15 | 1,429,476 |
2025-02-18 | $25.15 | $25.19 | $25.11 | $25.11 | $25.11 | 2,302,129 |
2025-02-14 | $25.23 | $25.27 | $25.20 | $25.21 | $25.21 | 1,204,063 |
2025-02-13 | $25.08 | $25.15 | $25.05 | $25.13 | $25.13 | 2,520,708 |
2025-02-12 | $24.98 | $25.02 | $24.93 | $24.97 | $24.97 | 4,120,714 |
2025-02-11 | $25.11 | $25.12 | $25.09 | $25.10 | $25.10 | 1,351,804 |
2025-02-10 | $25.18 | $25.22 | $25.14 | $25.16 | $25.16 | 2,446,974 |
2025-02-07 | $25.15 | $25.18 | $25.12 | $25.15 | $25.15 | 1,451,932 |
2025-02-06 | $25.22 | $25.26 | $25.19 | $25.22 | $25.22 | 2,927,994 |
2025-02-05 | $25.20 | $25.29 | $25.20 | $25.24 | $25.24 | 7,436,828 |
2025-02-04 | $25.03 | $25.13 | $25.00 | $25.12 | $25.12 | 3,108,736 |
2025-02-03 | $25.10 | $25.17 | $25.04 | $25.07 | $25.07 | 4,972,001 |
2025-01-31 | $25.19 | $25.22 | $25.10 | $25.15 | $25.06 | 1,996,600 |
2025-01-30 | $25.20 | $25.22 | $25.16 | $25.19 | $25.10 | 1,287,051 |
2025-01-29 | $25.18 | $25.20 | $25.09 | $25.15 | $25.15 | 2,371,295 |
2025-01-28 | $25.12 | $25.18 | $25.09 | $25.16 | $25.16 | 1,024,291 |
2025-01-27 | $25.16 | $25.20 | $25.12 | $25.18 | $25.18 | 1,815,884 |
2025-01-24 | $24.99 | $25.06 | $24.98 | $25.04 | $25.04 | 1,702,417 |
2025-01-23 | $24.96 | $25.01 | $24.95 | $24.99 | $24.99 | 2,291,806 |
2025-01-22 | $25.08 | $25.12 | $25.02 | $25.05 | $25.05 | 1,874,768 |
2025-01-21 | $25.08 | $25.11 | $25.03 | $25.10 | $25.10 | 3,898,803 |
2025-01-17 | $25.04 | $25.05 | $25.00 | $25.02 | $25.02 | 1,458,939 |
2025-01-16 | $24.93 | $25.04 | $24.90 | $25.01 | $25.01 | 2,195,182 |
2025-01-15 | $24.95 | $24.98 | $24.91 | $24.95 | $24.95 | 1,851,952 |
2025-01-14 | $24.75 | $24.76 | $24.71 | $24.73 | $24.73 | 2,653,500 |
2025-01-13 | $24.75 | $24.76 | $24.70 | $24.73 | $24.73 | 5,301,107 |
2025-01-10 | $24.78 | $24.83 | $24.74 | $24.76 | $24.76 | 3,235,847 |
2025-01-08 | $24.86 | $24.91 | $24.81 | $24.89 | $24.89 | 3,375,240 |
2025-01-07 | $24.94 | $24.95 | $24.83 | $24.87 | $24.87 | 2,364,045 |
2025-01-06 | $24.95 | $24.98 | $24.92 | $24.94 | $24.94 | 3,353,720 |
2025-01-03 | $25.05 | $25.05 | $24.97 | $24.98 | $24.98 | 1,352,759 |
2025-01-02 | $25.06 | $25.09 | $24.97 | $25.01 | $25.01 | 3,117,627 |
2024-12-31 | $25.07 | $25.09 | $24.91 | $24.99 | $24.99 | 3,309,728 |
2024-12-30 | $25.04 | $25.06 | $25.02 | $25.04 | $25.04 | 3,231,605 |
2024-12-27 | $24.98 | $25.04 | $24.94 | $24.95 | $24.95 | 1,671,077 |
2024-12-26 | $24.92 | $25.00 | $24.90 | $24.99 | $24.99 | 2,391,959 |
2024-12-24 | $24.91 | $24.98 | $24.90 | $24.97 | $24.97 | 1,158,024 |
2024-12-23 | $25.02 | $25.04 | $24.93 | $24.94 | $24.94 | 3,824,088 |
2024-12-20 | $25.06 | $25.11 | $25.01 | $25.02 | $25.02 | 2,518,629 |
2024-12-19 | $24.98 | $25.04 | $24.90 | $24.95 | $24.95 | 3,495,837 |
2024-12-18 | $25.27 | $25.32 | $25.09 | $25.10 | $25.02 | 3,571,903 |
2024-12-17 | $25.29 | $25.32 | $25.28 | $25.29 | $25.29 | 3,192,797 |
2024-12-16 | $25.30 | $25.33 | $25.26 | $25.30 | $25.30 | 2,504,439 |
2024-12-13 | $25.35 | $25.49 | $25.26 | $25.27 | $25.27 | 2,084,742 |
2024-12-12 | $25.44 | $25.45 | $25.37 | $25.38 | $25.38 | 6,027,260 |
2024-12-11 | $25.58 | $25.59 | $25.47 | $25.48 | $25.48 | 4,601,445 |
2024-12-10 | $25.55 | $25.56 | $25.49 | $25.53 | $25.53 | 4,891,121 |
2024-12-09 | $25.60 | $25.62 | $25.56 | $25.57 | $25.57 | 4,886,317 |
2024-12-06 | $25.65 | $25.67 | $25.59 | $25.63 | $25.63 | 5,162,422 |
2024-12-05 | $25.54 | $25.59 | $25.52 | $25.58 | $25.58 | 4,678,211 |
2024-12-04 | $25.44 | $25.81 | $25.42 | $25.57 | $25.57 | 4,339,519 |
2024-12-03 | $25.62 | $25.62 | $25.46 | $25.47 | $25.47 | 7,953,074 |
2024-12-02 | $25.51 | $25.87 | $25.32 | $25.54 | $25.54 | 2,050,445 |
2024-11-29 | $25.59 | $25.61 | $25.57 | $25.61 | $25.61 | 493,389 |
2024-11-27 | $25.49 | $25.53 | $25.46 | $25.50 | $25.50 | 1,582,183 |
2024-11-26 | $25.43 | $25.44 | $25.38 | $25.44 | $25.44 | 1,908,824 |
2024-11-25 | $25.44 | $25.48 | $25.41 | $25.48 | $25.48 | 1,789,651 |
2024-11-22 | $25.25 | $25.28 | $25.22 | $25.25 | $25.25 | 2,232,274 |
2024-11-21 | $25.26 | $25.30 | $25.21 | $25.23 | $25.23 | 2,196,077 |
2024-11-20 | $25.22 | $25.29 | $25.19 | $25.24 | $25.24 | 2,189,646 |
2024-11-19 | $25.29 | $25.31 | $25.24 | $25.26 | $25.26 | 1,716,096 |
2024-11-18 | $25.14 | $25.25 | $25.14 | $25.22 | $25.22 | 1,609,518 |
2024-11-15 | $25.16 | $25.27 | $25.10 | $25.21 | $25.21 | 1,945,533 |
2024-11-14 | $25.25 | $25.30 | $25.18 | $25.20 | $25.20 | 2,915,429 |
2024-11-13 | $25.33 | $25.33 | $25.18 | $25.21 | $25.21 | 2,990,546 |
2024-11-12 | $25.30 | $25.40 | $25.20 | $25.23 | $25.23 | 5,682,296 |
2024-11-11 | $25.38 | $25.42 | $25.33 | $25.37 | $25.37 | 2,138,518 |
2024-11-08 | $25.43 | $25.48 | $25.38 | $25.42 | $25.42 | 2,219,950 |
2024-11-07 | $25.29 | $25.40 | $25.22 | $25.37 | $25.37 | 1,488,688 |
2024-11-06 | $25.19 | $25.30 | $25.12 | $25.18 | $25.18 | 3,126,352 |
2024-11-05 | $25.32 | $25.39 | $25.25 | $25.38 | $25.38 | 1,521,586 |
2024-11-04 | $25.35 | $25.39 | $25.28 | $25.32 | $25.32 | 1,805,268 |
2024-11-01 | $25.41 | $25.41 | $25.20 | $25.21 | $25.21 | 2,080,422 |
2024-10-31 | $25.37 | $25.44 | $25.33 | $25.39 | $25.31 | 2,137,140 |
2024-10-30 | $25.48 | $25.54 | $25.40 | $25.41 | $25.33 | 1,543,716 |
2024-10-29 | $25.33 | $25.44 | $25.32 | $25.43 | $25.35 | 3,827,662 |
2024-10-28 | $25.46 | $25.49 | $25.37 | $25.41 | $25.33 | 1,700,969 |
2024-10-25 | $25.55 | $25.55 | $25.44 | $25.44 | $25.36 | 866,820 |
2024-10-24 | $25.47 | $25.55 | $25.45 | $25.50 | $25.42 | 1,188,644 |
2024-10-23 | $25.46 | $25.49 | $25.42 | $25.46 | $25.38 | 1,663,208 |
2024-10-22 | $25.56 | $25.56 | $25.49 | $25.52 | $25.44 | 1,542,917 |
2024-10-21 | $25.60 | $25.61 | $25.51 | $25.51 | $25.43 | 943,560 |
2024-10-18 | $25.72 | $25.73 | $25.68 | $25.69 | $25.69 | 1,387,781 |
2024-10-17 | $25.71 | $25.73 | $25.66 | $25.67 | $25.67 | 1,524,238 |
2024-10-16 | $25.81 | $25.83 | $25.79 | $25.80 | $25.80 | 1,441,625 |
2024-10-15 | $25.74 | $25.78 | $25.74 | $25.77 | $25.77 | 2,047,411 |
2024-10-14 | $25.61 | $25.66 | $25.59 | $25.66 | $25.66 | 1,006,348 |
2024-10-11 | $25.66 | $25.72 | $25.65 | $25.69 | $25.69 | 1,124,608 |
2024-10-10 | $25.68 | $25.70 | $25.62 | $25.68 | $25.68 | 1,336,601 |
2024-10-09 | $25.72 | $25.73 | $25.67 | $25.68 | $25.68 | 7,193,772 |
2024-10-08 | $25.68 | $25.76 | $25.66 | $25.75 | $25.75 | 1,206,525 |
2024-10-07 | $25.72 | $25.76 | $25.67 | $25.71 | $25.71 | 1,830,347 |
2024-10-04 | $25.82 | $25.85 | $25.77 | $25.80 | $25.80 | 4,341,947 |
2024-10-03 | $26.02 | $26.05 | $25.97 | $25.98 | $25.98 | 1,899,425 |
2024-10-02 | $26.04 | $26.10 | $26.02 | $26.09 | $26.09 | 3,553,430 |
2024-10-01 | $26.14 | $26.19 | $26.10 | $26.13 | $26.13 | 2,031,428 |
2024-09-30 | $26.18 | $26.19 | $26.11 | $26.14 | $26.06 | 2,469,541 |
2024-09-27 | $26.17 | $26.22 | $26.16 | $26.21 | $26.13 | 1,431,373 |
2024-09-26 | $26.16 | $26.17 | $26.09 | $26.12 | $26.04 | 1,066,455 |
2024-09-25 | $26.19 | $26.19 | $26.12 | $26.12 | $26.04 | 1,109,081 |
2024-09-24 | $26.15 | $26.24 | $26.13 | $26.22 | $26.14 | 9,051,708 |
2024-09-23 | $26.18 | $26.23 | $26.12 | $26.19 | $26.11 | 1,398,160 |
2024-09-20 | $26.18 | $26.28 | $26.15 | $26.21 | $26.13 | 1,391,493 |
2024-09-19 | $26.18 | $26.23 | $26.16 | $26.22 | $26.14 | 1,371,331 |
2024-09-18 | $26.25 | $26.35 | $26.20 | $26.22 | $26.14 | 1,688,694 |
2024-09-17 | $26.32 | $26.35 | $26.26 | $26.30 | $26.22 | 1,469,306 |
2024-09-16 | $26.29 | $26.34 | $26.26 | $26.33 | $26.25 | 1,867,197 |
2024-09-13 | $26.27 | $26.29 | $26.22 | $26.27 | $26.19 | 1,409,159 |
2024-09-12 | $26.23 | $26.24 | $26.17 | $26.21 | $26.13 | 3,111,181 |
2024-09-11 | $26.21 | $26.30 | $26.19 | $26.25 | $26.17 | 11,407,276 |
2024-09-10 | $26.17 | $26.26 | $26.16 | $26.25 | $26.17 | 2,312,233 |
2024-09-09 | $26.11 | $26.18 | $26.09 | $26.16 | $26.08 | 2,153,424 |
2024-09-06 | $26.09 | $26.23 | $26.06 | $26.13 | $26.13 | 2,714,053 |
2024-09-05 | $26.07 | $26.10 | $25.99 | $26.09 | $26.09 | 3,861,409 |
2024-09-04 | $25.92 | $26.03 | $25.92 | $26.02 | $26.02 | 3,099,625 |
2024-09-03 | $25.90 | $25.94 | $25.85 | $25.91 | $25.91 | 2,826,301 |
2024-08-30 | $25.96 | $25.98 | $25.88 | $25.88 | $25.80 | 2,150,183 |
2024-08-29 | $25.92 | $25.96 | $25.88 | $25.94 | $25.94 | 1,589,483 |
2024-08-28 | $26.01 | $26.02 | $25.97 | $25.97 | $25.97 | 1,345,553 |
2024-08-27 | $25.94 | $26.01 | $25.90 | $25.98 | $25.98 | 2,115,832 |
2024-08-26 | $26.05 | $26.06 | $25.99 | $26.00 | $26.00 | 1,425,740 |
2024-08-23 | $25.95 | $26.04 | $25.93 | $26.02 | $26.02 | 2,017,957 |
2024-08-22 | $25.96 | $25.97 | $25.88 | $25.91 | $25.91 | 1,204,834 |
2024-08-21 | $25.98 | $26.06 | $25.94 | $26.01 | $26.01 | 3,973,246 |
2024-08-20 | $25.93 | $25.97 | $25.88 | $25.96 | $25.96 | 1,826,147 |
2024-08-19 | $25.89 | $25.91 | $25.80 | $25.87 | $25.87 | 1,066,399 |
2024-08-16 | $25.82 | $25.85 | $25.78 | $25.85 | $25.85 | 1,533,314 |
2024-08-15 | $25.73 | $25.80 | $25.72 | $25.79 | $25.79 | 1,258,969 |
2024-08-14 | $25.85 | $25.93 | $25.80 | $25.89 | $25.89 | 1,557,451 |
2024-08-13 | $25.84 | $25.86 | $25.78 | $25.85 | $25.85 | 1,299,912 |
2024-08-12 | $25.68 | $25.77 | $25.67 | $25.76 | $25.76 | 2,750,231 |
2024-08-09 | $25.72 | $25.73 | $25.69 | $25.71 | $25.71 | 21,755,536 |
2024-08-08 | $25.58 | $25.64 | $25.58 | $25.62 | $25.62 | 2,608,289 |
2024-08-07 | $25.69 | $25.72 | $25.61 | $25.65 | $25.65 | 3,243,763 |
2024-08-06 | $25.84 | $25.86 | $25.72 | $25.73 | $25.73 | 2,513,916 |
2024-08-05 | $26.01 | $26.04 | $25.82 | $25.89 | $25.89 | 4,315,209 |
2024-08-02 | $25.79 | $25.91 | $25.76 | $25.91 | $25.91 | 2,556,104 |
2024-08-01 | $25.56 | $25.64 | $25.51 | $25.61 | $25.61 | 2,469,518 |
2024-07-31 | $25.50 | $25.59 | $25.46 | $25.58 | $25.50 | 11,430,618 |
2024-07-30 | $25.43 | $25.46 | $25.40 | $25.44 | $25.36 | 2,511,210 |
2024-07-29 | $25.44 | $25.44 | $25.39 | $25.42 | $25.34 | 1,328,430 |
2024-07-26 | $25.37 | $25.39 | $25.33 | $25.39 | $25.31 | 1,743,056 |
2024-07-25 | $25.27 | $25.34 | $25.25 | $25.28 | $25.20 | 2,341,268 |
2024-07-24 | $25.34 | $25.35 | $25.23 | $25.23 | $25.15 | 4,167,081 |
2024-07-23 | $25.31 | $25.34 | $25.29 | $25.30 | $25.22 | 1,463,292 |
2024-07-22 | $25.34 | $25.35 | $25.26 | $25.29 | $25.21 | 1,825,604 |
2024-07-19 | $25.32 | $25.33 | $25.26 | $25.31 | $25.23 | 8,653,541 |
2024-07-18 | $25.40 | $25.44 | $25.36 | $25.37 | $25.29 | 1,837,288 |
2024-07-17 | $25.39 | $25.45 | $25.36 | $25.43 | $25.35 | 2,381,503 |
2024-07-16 | $25.35 | $25.42 | $25.34 | $25.41 | $25.33 | 1,651,981 |
2024-07-15 | $25.35 | $25.38 | $25.30 | $25.31 | $25.23 | 2,017,355 |
2024-07-12 | $25.34 | $25.40 | $25.28 | $25.40 | $25.32 | 1,598,059 |
2024-07-11 | $25.39 | $25.39 | $25.29 | $25.34 | $25.26 | 1,804,457 |
2024-07-10 | $25.20 | $25.22 | $25.17 | $25.20 | $25.12 | 4,110,015 |
2024-07-09 | $25.17 | $25.21 | $25.13 | $25.18 | $25.10 | 1,876,344 |
2024-07-08 | $25.19 | $25.21 | $25.17 | $25.19 | $25.11 | 1,368,421 |
2024-07-05 | $25.16 | $25.21 | $25.10 | $25.20 | $25.12 | 1,781,855 |
2024-07-03 | $24.99 | $25.09 | $24.98 | $25.07 | $24.99 | 787,122 |
2024-07-02 | $24.93 | $24.96 | $24.90 | $24.93 | $24.85 | 1,353,839 |
2024-07-01 | $24.90 | $24.95 | $24.84 | $24.86 | $24.78 | 2,027,430 |
2024-06-28 | $25.26 | $25.26 | $25.08 | $25.09 | $24.93 | 1,485,234 |
2024-06-27 | $25.24 | $25.24 | $25.15 | $25.19 | $25.03 | 1,988,991 |
2024-06-26 | $25.15 | $25.19 | $25.14 | $25.14 | $24.98 | 1,399,636 |
2024-06-25 | $25.25 | $25.27 | $25.23 | $25.26 | $25.10 | 5,729,331 |
2024-06-24 | $25.27 | $25.27 | $25.23 | $25.25 | $25.09 | 2,164,087 |
2024-06-21 | $25.28 | $25.30 | $25.21 | $25.25 | $25.09 | 1,122,009 |
2024-06-20 | $25.14 | $25.25 | $25.14 | $25.24 | $25.08 | 1,491,101 |
2024-06-18 | $25.23 | $25.31 | $25.22 | $25.28 | $25.12 | 1,766,043 |
2024-06-17 | $25.18 | $25.20 | $25.15 | $25.19 | $25.03 | 1,555,866 |
2024-06-14 | $25.28 | $25.31 | $25.26 | $25.28 | $25.12 | 2,683,890 |
2024-06-13 | $25.24 | $25.28 | $25.18 | $25.24 | $25.08 | 2,292,042 |
2024-06-12 | $25.22 | $25.25 | $25.12 | $25.14 | $24.98 | 3,424,237 |
2024-06-11 | $24.94 | $25.02 | $24.93 | $25.01 | $24.85 | 7,123,989 |
2024-06-10 | $24.92 | $24.95 | $24.90 | $24.92 | $24.76 | 2,529,440 |
2024-06-07 | $24.98 | $24.99 | $24.94 | $24.95 | $24.79 | 1,006,630 |
2024-06-06 | $25.13 | $25.17 | $25.12 | $25.16 | $25.00 | 2,023,446 |
2024-06-05 | $25.12 | $25.16 | $25.04 | $25.16 | $25.00 | 1,802,005 |
2024-06-04 | $25.01 | $25.11 | $25.01 | $25.09 | $24.93 | 1,997,368 |
2024-06-03 | $24.87 | $24.99 | $24.87 | $24.98 | $24.82 | 1,838,545 |
2024-05-31 | $24.90 | $24.94 | $24.89 | $24.94 | $24.94 | 1,698,030 |
2024-05-30 | $24.81 | $24.84 | $24.79 | $24.84 | $24.84 | 1,668,379 |
2024-05-29 | $24.77 | $24.77 | $24.69 | $24.72 | $24.72 | 1,336,581 |
2024-05-28 | $24.98 | $24.98 | $24.81 | $24.83 | $24.83 | 1,213,622 |
2024-05-24 | $24.90 | $24.95 | $24.88 | $24.93 | $24.93 | 2,706,116 |
2024-05-23 | $25.02 | $25.02 | $24.88 | $24.91 | $24.91 | 1,493,673 |
2024-05-22 | $24.98 | $25.01 | $24.95 | $24.99 | $24.99 | 1,882,342 |
2024-05-21 | $25.03 | $25.03 | $25.00 | $25.01 | $25.01 | 1,564,439 |
2024-05-20 | $24.97 | $24.98 | $24.95 | $24.95 | $24.95 | 1,196,206 |
2024-05-17 | $25.02 | $25.05 | $24.99 | $25.00 | $25.00 | 1,022,275 |
2024-05-16 | $25.12 | $25.12 | $25.05 | $25.06 | $25.06 | 2,891,142 |
2024-05-15 | $25.08 | $25.12 | $25.04 | $25.10 | $25.10 | 1,201,497 |
2024-05-14 | $24.93 | $24.95 | $24.88 | $24.93 | $24.93 | 876,882 |
2024-05-13 | $24.90 | $24.91 | $24.86 | $24.87 | $24.87 | 594,494 |
2024-05-10 | $24.90 | $24.90 | $24.82 | $24.83 | $24.83 | 6,971,507 |
2024-05-09 | $24.88 | $24.92 | $24.81 | $24.91 | $24.91 | 1,404,648 |
2024-05-08 | $24.86 | $24.89 | $24.83 | $24.86 | $24.86 | 1,976,816 |
2024-05-07 | $24.92 | $24.96 | $24.88 | $24.90 | $24.90 | 1,300,061 |
2024-05-06 | $24.84 | $24.87 | $24.82 | $24.85 | $24.85 | 1,297,436 |
2024-05-03 | $24.87 | $24.88 | $24.76 | $24.82 | $24.82 | 1,408,865 |
2024-05-02 | $24.63 | $24.71 | $24.58 | $24.70 | $24.70 | 2,666,048 |
2024-05-01 | $24.58 | $24.67 | $24.52 | $24.59 | $24.59 | 2,275,878 |
2024-04-30 | $24.60 | $24.65 | $24.57 | $24.59 | $24.51 | 3,381,290 |
2024-04-29 | $24.68 | $24.71 | $24.64 | $24.69 | $24.61 | 1,746,368 |
2024-04-26 | $24.64 | $24.65 | $24.60 | $24.62 | $24.62 | 1,562,362 |
2024-04-25 | $24.56 | $24.57 | $24.49 | $24.57 | $24.57 | 1,463,168 |
2024-04-24 | $24.64 | $24.65 | $24.58 | $24.63 | $24.63 | 1,084,911 |
2024-04-23 | $24.63 | $24.76 | $24.61 | $24.72 | $24.72 | 7,741,963 |
2024-04-22 | $24.60 | $24.66 | $24.60 | $24.65 | $24.65 | 3,284,908 |
2024-04-19 | $24.67 | $24.67 | $24.61 | $24.62 | $24.62 | 1,747,903 |
2024-04-18 | $24.67 | $24.67 | $24.58 | $24.61 | $24.61 | 1,851,780 |
2024-04-17 | $24.59 | $24.69 | $24.58 | $24.68 | $24.68 | 2,225,007 |
2024-04-16 | $24.52 | $24.57 | $24.49 | $24.54 | $24.54 | 1,522,198 |
2024-04-15 | $24.67 | $24.67 | $24.58 | $24.63 | $24.63 | 1,842,272 |
2024-04-12 | $24.82 | $24.84 | $24.78 | $24.79 | $24.79 | 1,143,195 |
2024-04-11 | $24.82 | $24.82 | $24.67 | $24.71 | $24.71 | 1,270,189 |
2024-04-10 | $24.85 | $24.85 | $24.71 | $24.72 | $24.72 | 2,476,054 |
2024-04-09 | $25.00 | $25.04 | $24.97 | $25.03 | $25.03 | 4,449,924 |
2024-04-08 | $24.94 | $24.97 | $24.91 | $24.95 | $24.95 | 5,479,330 |
2024-04-05 | $24.99 | $25.05 | $24.96 | $24.97 | $24.97 | 2,272,182 |
2024-04-04 | $25.08 | $25.09 | $25.02 | $25.08 | $25.08 | 1,592,757 |
2024-04-03 | $24.94 | $25.04 | $24.91 | $25.04 | $25.04 | 3,247,259 |
2024-04-02 | $24.96 | $25.02 | $24.92 | $25.02 | $25.02 | 1,621,906 |
2024-04-01 | $25.16 | $25.16 | $25.02 | $25.03 | $25.03 | 1,840,621 |
2024-03-28 | $25.29 | $25.33 | $25.27 | $25.28 | $25.20 | 1,379,629 |
2024-03-27 | $25.29 | $25.34 | $25.24 | $25.34 | $25.26 | 1,003,660 |
2024-03-26 | $25.22 | $25.25 | $25.18 | $25.24 | $25.24 | 6,662,321 |
2024-03-25 | $25.23 | $25.24 | $25.20 | $25.22 | $25.22 | 1,385,415 |
2024-03-22 | $25.26 | $25.27 | $25.24 | $25.25 | $25.25 | 1,123,901 |
2024-03-21 | $25.20 | $25.23 | $25.15 | $25.18 | $25.18 | 1,615,616 |
2024-03-20 | $25.13 | $25.20 | $25.08 | $25.16 | $25.16 | 1,350,234 |
2024-03-19 | $25.09 | $25.14 | $25.06 | $25.10 | $25.10 | 2,555,548 |
2024-03-18 | $25.10 | $25.11 | $25.03 | $25.05 | $25.05 | 1,367,392 |
2024-03-15 | $25.10 | $25.11 | $25.04 | $25.07 | $25.07 | 1,212,082 |
2024-03-14 | $25.19 | $25.19 | $25.09 | $25.10 | $25.10 | 2,615,602 |
2024-03-13 | $25.27 | $25.33 | $25.21 | $25.24 | $25.24 | 1,616,114 |
2024-03-12 | $25.31 | $25.33 | $25.26 | $25.29 | $25.29 | 1,586,574 |
2024-03-11 | $25.41 | $25.41 | $25.33 | $25.37 | $25.37 | 1,742,553 |
2024-03-08 | $25.42 | $25.42 | $25.36 | $25.36 | $25.36 | 1,351,456 |
2024-03-07 | $25.38 | $25.38 | $25.30 | $25.35 | $25.35 | 1,476,275 |
2024-03-06 | $25.29 | $25.35 | $25.27 | $25.30 | $25.30 | 1,626,122 |
2024-03-05 | $25.24 | $25.28 | $25.20 | $25.26 | $25.26 | 1,417,971 |
2024-03-04 | $25.11 | $25.15 | $25.09 | $25.14 | $25.14 | 1,358,865 |
2024-03-01 | $25.04 | $25.19 | $25.00 | $25.17 | $25.17 | 4,027,662 |
2024-02-29 | $25.12 | $25.20 | $25.12 | $25.15 | $25.07 | 1,818,219 |
2024-02-28 | $25.08 | $25.11 | $25.05 | $25.11 | $25.03 | 2,213,810 |
2024-02-27 | $25.09 | $25.12 | $25.05 | $25.05 | $24.97 | 5,290,354 |
2024-02-26 | $25.15 | $25.16 | $25.05 | $25.10 | $25.02 | 1,382,323 |
2024-02-23 | $25.04 | $25.15 | $25.04 | $25.13 | $25.05 | 1,907,819 |
2024-02-22 | $25.06 | $25.08 | $25.01 | $25.05 | $24.97 | 1,555,633 |
2024-02-21 | $25.13 | $25.13 | $25.03 | $25.04 | $24.96 | 3,051,115 |
2024-02-20 | $25.11 | $25.15 | $25.07 | $25.11 | $25.03 | 2,667,832 |
2024-02-16 | $25.06 | $25.08 | $25.00 | $25.07 | $24.99 | 1,710,255 |
2024-02-15 | $25.19 | $25.19 | $25.11 | $25.16 | $25.08 | 2,114,868 |
2024-02-14 | $25.02 | $25.10 | $24.98 | $25.07 | $24.99 | 1,761,811 |
2024-02-13 | $25.08 | $25.08 | $24.99 | $24.99 | $24.91 | 2,549,054 |
2024-02-12 | $25.24 | $25.26 | $25.18 | $25.23 | $25.15 | 1,807,141 |
2024-02-09 | $25.22 | $25.23 | $25.17 | $25.21 | $25.13 | 10,016,430 |
2024-02-08 | $25.27 | $25.29 | $25.21 | $25.24 | $25.16 | 2,225,063 |
2024-02-07 | $25.34 | $25.38 | $25.28 | $25.30 | $25.30 | 2,933,472 |
2024-02-06 | $25.26 | $25.36 | $25.23 | $25.33 | $25.33 | 3,168,364 |
2024-02-05 | $25.34 | $25.34 | $25.20 | $25.25 | $25.25 | 2,248,722 |
2024-02-02 | $25.47 | $25.48 | $25.38 | $25.44 | $25.44 | 2,587,854 |
2024-02-01 | $25.63 | $25.72 | $25.40 | $25.67 | $25.67 | 2,343,347 |
2024-01-31 | $25.58 | $25.64 | $25.51 | $25.57 | $25.49 | 3,458,403 |
2024-01-30 | $25.48 | $25.49 | $25.39 | $25.48 | $25.40 | 2,937,630 |
2024-01-29 | $25.41 | $25.45 | $25.36 | $25.42 | $25.34 | 1,984,433 |
2024-01-26 | $25.38 | $25.38 | $25.31 | $25.33 | $25.25 | 2,020,792 |
2024-01-25 | $25.34 | $25.37 | $25.30 | $25.37 | $25.29 | 3,269,837 |
2024-01-24 | $25.40 | $25.42 | $25.25 | $25.27 | $25.19 | 2,945,324 |
2024-01-23 | $25.33 | $25.34 | $25.27 | $25.30 | $25.22 | 2,172,071 |
2024-01-22 | $25.41 | $25.42 | $25.34 | $25.37 | $25.29 | 3,015,224 |
2024-01-19 | $25.26 | $25.34 | $25.23 | $25.32 | $25.32 | 1,850,950 |
2024-01-18 | $25.39 | $25.39 | $25.29 | $25.32 | $25.32 | 2,074,154 |
2024-01-17 | $25.34 | $25.38 | $25.10 | $25.36 | $25.36 | 3,034,499 |
2024-01-16 | $25.53 | $25.55 | $25.39 | $25.43 | $25.43 | 2,854,646 |
2024-01-12 | $25.66 | $25.67 | $25.56 | $25.60 | $25.60 | 5,386,195 |
2024-01-11 | $25.44 | $25.57 | $25.42 | $25.56 | $25.56 | 11,068,514 |
2024-01-10 | $25.51 | $25.53 | $25.43 | $25.44 | $25.44 | 5,662,837 |
2024-01-09 | $25.45 | $25.49 | $25.41 | $25.48 | $25.48 | 2,815,952 |
2024-01-08 | $25.36 | $25.50 | $25.36 | $25.46 | $25.46 | 6,231,972 |
2024-01-05 | $25.39 | $25.50 | $25.32 | $25.37 | $25.37 | 2,899,573 |
2024-01-04 | $25.45 | $25.47 | $25.39 | $25.44 | $25.44 | 2,313,690 |
2024-01-03 | $25.45 | $25.55 | $25.41 | $25.55 | $25.55 | 2,844,935 |
2024-01-02 | $25.55 | $25.58 | $25.51 | $25.53 | $25.53 | 3,100,248 |
2023-12-29 | $25.64 | $25.69 | $25.62 | $25.64 | $25.64 | 1,066,315 |
2023-12-28 | $25.55 | $25.75 | $25.55 | $25.69 | $25.69 | 1,281,540 |
2023-12-27 | $25.67 | $25.75 | $25.64 | $25.74 | $25.74 | 1,485,002 |
2023-12-26 | $25.62 | $25.62 | $25.51 | $25.60 | $25.60 | 1,676,777 |
2023-12-22 | $25.66 | $25.66 | $25.53 | $25.63 | $25.63 | 2,343,047 |
2023-12-21 | $25.60 | $25.66 | $25.54 | $25.61 | $25.61 | 1,808,694 |
2023-12-20 | $25.54 | $25.58 | $25.49 | $25.57 | $25.57 | 2,023,008 |
2023-12-19 | $25.49 | $25.52 | $25.39 | $25.47 | $25.47 | 5,181,438 |
2023-12-18 | $25.50 | $25.51 | $25.42 | $25.43 | $25.43 | 4,922,017 |
2023-12-15 | $25.60 | $25.63 | $25.55 | $25.59 | $25.51 | 2,454,639 |
2023-12-14 | $25.59 | $25.66 | $25.52 | $25.62 | $25.54 | 2,449,248 |
2023-12-13 | $25.17 | $25.42 | $25.11 | $25.42 | $25.34 | 3,359,838 |
2023-12-12 | $25.05 | $25.13 | $25.00 | $25.10 | $25.02 | 2,707,611 |
2023-12-11 | $25.03 | $25.05 | $24.96 | $25.02 | $24.94 | 2,347,946 |
2023-12-08 | $25.07 | $25.10 | $24.99 | $25.04 | $24.96 | 1,928,764 |
2023-12-07 | $25.14 | $25.20 | $25.04 | $25.17 | $25.09 | 2,680,702 |
2023-12-06 | $25.13 | $25.18 | $25.09 | $25.14 | $25.06 | 3,096,643 |
2023-12-05 | $25.05 | $25.09 | $25.00 | $25.06 | $24.98 | 1,590,198 |
2023-12-04 | $24.93 | $24.98 | $24.89 | $24.93 | $24.85 | 3,399,966 |
2023-12-01 | $24.86 | $25.02 | $24.76 | $25.01 | $24.93 | 2,042,175 |
2023-11-30 | $24.93 | $24.93 | $24.85 | $24.92 | $24.77 | 3,433,038 |
2023-11-29 | $24.90 | $24.98 | $24.90 | $24.96 | $24.81 | 2,072,607 |
2023-11-28 | $24.74 | $24.84 | $24.68 | $24.83 | $24.68 | 1,679,391 |
2023-11-27 | $24.70 | $24.73 | $24.62 | $24.72 | $24.57 | 1,983,168 |
2023-11-24 | $24.64 | $24.64 | $24.57 | $24.63 | $24.48 | 533,159 |
2023-11-22 | $24.71 | $24.75 | $24.65 | $24.70 | $24.55 | 3,456,134 |
2023-11-21 | $24.68 | $24.70 | $24.63 | $24.68 | $24.53 | 2,603,131 |
2023-11-20 | $24.59 | $24.66 | $24.57 | $24.64 | $24.49 | 1,875,000 |
2023-11-17 | $24.62 | $24.63 | $24.56 | $24.62 | $24.62 | 1,163,836 |
2023-11-16 | $24.56 | $24.60 | $24.49 | $24.56 | $24.56 | 2,125,588 |
2023-11-15 | $24.49 | $24.49 | $24.42 | $24.44 | $24.44 | 3,614,493 |
2023-11-14 | $24.53 | $24.59 | $24.52 | $24.57 | $24.57 | 3,633,488 |
2023-11-13 | $24.22 | $24.29 | $24.17 | $24.27 | $24.27 | 2,121,416 |
2023-11-10 | $24.33 | $24.34 | $24.26 | $24.28 | $24.28 | 2,083,418 |
2023-11-09 | $24.40 | $24.41 | $24.22 | $24.23 | $24.23 | 7,289,761 |
2023-11-08 | $24.36 | $24.46 | $24.36 | $24.42 | $24.42 | 2,219,465 |
2023-11-07 | $24.33 | $24.38 | $24.26 | $24.34 | $24.34 | 3,177,965 |
2023-11-06 | $24.30 | $24.31 | $24.22 | $24.24 | $24.24 | 3,382,336 |
2023-11-03 | $24.39 | $24.45 | $24.32 | $24.34 | $24.34 | 2,589,354 |
2023-11-02 | $24.20 | $24.23 | $24.12 | $24.17 | $24.17 | 2,385,192 |
2023-11-01 | $23.88 | $24.05 | $23.84 | $24.05 | $24.05 | 2,649,175 |
2023-10-31 | $23.92 | $23.95 | $23.87 | $23.88 | $23.80 | 3,115,832 |
2023-10-30 | $23.88 | $23.92 | $23.82 | $23.89 | $23.81 | 4,455,365 |
2023-10-27 | $23.93 | $23.95 | $23.88 | $23.94 | $23.86 | 4,974,616 |
2023-10-26 | $23.82 | $23.94 | $23.79 | $23.93 | $23.85 | 3,090,434 |
2023-10-25 | $23.87 | $23.89 | $23.76 | $23.80 | $23.72 | 1,849,557 |
2023-10-24 | $23.90 | $23.96 | $23.85 | $23.96 | $23.88 | 2,761,230 |
2023-10-23 | $23.72 | $23.91 | $23.69 | $23.88 | $23.80 | 1,822,559 |
2023-10-20 | $23.75 | $23.82 | $23.73 | $23.79 | $23.71 | 1,758,173 |
2023-10-19 | $23.75 | $23.82 | $23.68 | $23.71 | $23.64 | 2,970,180 |
2023-10-18 | $23.87 | $23.89 | $23.77 | $23.81 | $23.73 | 2,493,626 |
2023-10-17 | $23.93 | $23.96 | $23.88 | $23.91 | $23.83 | 2,406,609 |
2023-10-16 | $24.13 | $24.14 | $24.04 | $24.08 | $24.00 | 1,753,017 |
2023-10-13 | $24.21 | $24.24 | $24.17 | $24.21 | $24.13 | 3,446,188 |
2023-10-12 | $24.27 | $24.27 | $24.08 | $24.11 | $24.03 | 6,311,642 |
2023-10-11 | $24.28 | $24.31 | $24.23 | $24.30 | $24.22 | 2,503,229 |
2023-10-10 | $24.16 | $24.24 | $24.11 | $24.19 | $24.11 | 19,000,352 |
2023-10-09 | $24.07 | $24.21 | $24.06 | $24.21 | $24.13 | 2,055,411 |
2023-10-06 | $23.94 | $24.03 | $23.88 | $23.98 | $23.90 | 3,094,351 |
2023-10-05 | $24.07 | $24.10 | $24.03 | $24.06 | $23.98 | 2,881,698 |
2023-10-04 | $24.00 | $24.04 | $23.91 | $24.04 | $23.96 | 2,473,226 |
2023-10-03 | $24.04 | $24.07 | $23.88 | $23.89 | $23.81 | 3,809,426 |
2023-10-02 | $24.16 | $24.19 | $24.07 | $24.08 | $24.00 | 2,972,824 |
2023-09-29 | $24.44 | $24.45 | $24.30 | $24.34 | $24.34 | 4,944,070 |
2023-09-28 | $24.25 | $24.34 | $24.19 | $24.33 | $24.33 | 1,504,392 |
2023-09-27 | $24.42 | $24.45 | $24.22 | $24.28 | $24.28 | 3,005,417 |
2023-09-26 | $24.42 | $24.44 | $24.35 | $24.37 | $24.37 | 1,507,503 |
2023-09-25 | $24.44 | $24.47 | $24.40 | $24.40 | $24.40 | 1,753,779 |
2023-09-22 | $24.52 | $24.59 | $24.48 | $24.57 | $24.57 | 1,364,160 |
2023-09-21 | $24.53 | $24.53 | $24.47 | $24.50 | $24.50 | 2,229,003 |
2023-09-20 | $24.69 | $24.74 | $24.64 | $24.64 | $24.64 | 1,342,138 |
2023-09-19 | $24.70 | $24.72 | $24.57 | $24.66 | $24.66 | 996,733 |
2023-09-18 | $24.65 | $24.73 | $24.65 | $24.71 | $24.71 | 1,345,496 |
2023-09-15 | $24.73 | $24.75 | $24.68 | $24.70 | $24.70 | 1,436,775 |
2023-09-14 | $24.79 | $24.82 | $24.74 | $24.75 | $24.75 | 1,334,103 |
2023-09-13 | $24.74 | $24.81 | $24.71 | $24.81 | $24.81 | 3,022,941 |
2023-09-12 | $24.71 | $24.75 | $24.71 | $24.74 | $24.74 | 4,658,057 |
2023-09-11 | $24.73 | $24.75 | $24.71 | $24.73 | $24.73 | 991,506 |
2023-09-08 | $24.82 | $24.82 | $24.67 | $24.77 | $24.77 | 1,074,299 |
2023-09-07 | $24.72 | $24.75 | $24.67 | $24.75 | $24.75 | 2,093,222 |
2023-09-06 | $24.76 | $24.76 | $24.65 | $24.67 | $24.67 | 1,140,501 |
2023-09-05 | $24.83 | $24.83 | $24.71 | $24.72 | $24.72 | 1,346,403 |
2023-09-01 | $24.98 | $24.99 | $24.83 | $24.90 | $24.90 | 1,895,608 |
2023-08-31 | $25.01 | $25.07 | $25.01 | $25.04 | $24.97 | 1,266,600 |
2023-08-30 | $25.04 | $25.05 | $24.99 | $24.99 | $24.92 | 1,430,848 |
2023-08-29 | $24.83 | $25.01 | $24.81 | $25.00 | $24.93 | 1,311,541 |
2023-08-28 | $24.86 | $24.87 | $24.80 | $24.86 | $24.79 | 1,991,433 |
2023-08-25 | $24.78 | $24.84 | $24.73 | $24.80 | $24.73 | 1,499,341 |
2023-08-24 | $24.83 | $24.87 | $24.79 | $24.80 | $24.73 | 1,577,137 |
2023-08-23 | $24.77 | $24.86 | $24.72 | $24.86 | $24.79 | 2,333,641 |
2023-08-22 | $24.63 | $24.66 | $24.59 | $24.64 | $24.57 | 1,403,477 |
2023-08-21 | $24.66 | $24.66 | $24.59 | $24.62 | $24.55 | 2,316,811 |
2023-08-18 | $24.70 | $24.76 | $24.67 | $24.74 | $24.67 | 1,369,778 |
2023-08-17 | $24.71 | $24.74 | $24.63 | $24.68 | $24.61 | 1,944,520 |
2023-08-16 | $24.78 | $24.86 | $24.69 | $24.70 | $24.63 | 2,033,044 |
2023-08-15 | $24.80 | $24.85 | $24.76 | $24.76 | $24.69 | 1,882,579 |
2023-08-14 | $24.86 | $24.90 | $24.80 | $24.84 | $24.77 | 1,947,147 |
2023-08-11 | $24.91 | $24.95 | $24.86 | $24.87 | $24.80 | 1,309,579 |
2023-08-10 | $25.12 | $25.15 | $24.95 | $24.95 | $24.88 | 2,460,415 |
2023-08-09 | $25.10 | $25.12 | $25.06 | $25.09 | $25.02 | 2,465,304 |
2023-08-08 | $25.06 | $25.12 | $25.05 | $25.07 | $25.00 | 1,979,894 |
2023-08-07 | $25.03 | $25.03 | $24.91 | $24.99 | $24.92 | 1,258,705 |
2023-08-04 | $24.91 | $25.01 | $24.88 | $25.00 | $24.93 | 1,911,790 |
2023-08-03 | $24.83 | $24.84 | $24.78 | $24.82 | $24.75 | 1,614,989 |
2023-08-02 | $24.98 | $24.99 | $24.89 | $24.97 | $24.90 | 1,934,423 |
2023-08-01 | $25.14 | $25.14 | $25.03 | $25.06 | $24.99 | 1,898,182 |
2023-07-31 | $25.24 | $25.31 | $25.23 | $25.28 | $25.13 | 1,932,192 |
2023-07-28 | $25.20 | $25.25 | $25.18 | $25.24 | $25.09 | 1,546,319 |
2023-07-27 | $25.32 | $25.33 | $25.13 | $25.16 | $25.01 | 2,497,804 |
2023-07-26 | $25.34 | $25.37 | $25.27 | $25.36 | $25.21 | 1,969,006 |
2023-07-25 | $25.27 | $25.30 | $25.24 | $25.29 | $25.14 | 1,391,757 |
2023-07-24 | $25.38 | $25.40 | $25.31 | $25.31 | $25.16 | 934,134 |
2023-07-21 | $25.38 | $25.40 | $25.34 | $25.35 | $25.20 | 772,367 |
2023-07-20 | $25.39 | $25.39 | $25.29 | $25.34 | $25.19 | 3,937,786 |
2023-07-19 | $25.45 | $25.48 | $25.40 | $25.47 | $25.32 | 1,243,397 |
2023-07-18 | $25.45 | $25.46 | $25.38 | $25.40 | $25.25 | 1,390,211 |
2023-07-17 | $25.36 | $25.38 | $25.32 | $25.38 | $25.23 | 1,308,896 |
2023-07-14 | $25.41 | $25.44 | $25.34 | $25.35 | $25.35 | 1,945,637 |
2023-07-13 | $25.40 | $25.46 | $25.27 | $25.44 | $25.44 | 3,120,705 |
2023-07-12 | $25.22 | $25.31 | $25.20 | $25.29 | $25.29 | 4,095,386 |
2023-07-11 | $25.07 | $25.12 | $25.05 | $25.11 | $25.11 | 1,545,376 |
2023-07-10 | $24.99 | $25.07 | $24.95 | $25.04 | $25.04 | 2,648,076 |
2023-07-07 | $24.97 | $25.02 | $24.91 | $24.96 | $24.96 | 2,029,375 |
2023-07-06 | $24.99 | $25.00 | $24.91 | $24.97 | $24.97 | 2,236,584 |
2023-07-05 | $25.23 | $25.23 | $25.11 | $25.14 | $25.14 | 2,036,478 |
2023-07-03 | $25.29 | $25.35 | $25.23 | $25.24 | $25.24 | 897,223 |
2023-06-30 | $25.32 | $25.38 | $25.29 | $25.37 | $25.30 | 2,920,595 |
2023-06-29 | $25.33 | $25.33 | $25.26 | $25.29 | $25.22 | 3,548,618 |
2023-06-28 | $25.46 | $25.49 | $25.40 | $25.48 | $25.48 | 1,110,167 |
2023-06-27 | $25.46 | $25.51 | $25.38 | $25.42 | $25.42 | 1,334,573 |
2023-06-26 | $25.47 | $25.48 | $25.43 | $25.45 | $25.45 | 913,352 |
2023-06-23 | $25.49 | $25.49 | $25.37 | $25.42 | $25.42 | 8,809,493 |
2023-06-22 | $25.41 | $25.45 | $25.34 | $25.36 | $25.36 | 2,398,545 |
2023-06-21 | $25.39 | $25.48 | $25.35 | $25.47 | $25.47 | 1,762,085 |
2023-06-20 | $25.42 | $25.48 | $25.40 | $25.44 | $25.44 | 5,743,242 |
2023-06-16 | $25.39 | $25.42 | $25.33 | $25.40 | $25.40 | 1,422,356 |
2023-06-15 | $25.44 | $25.47 | $25.38 | $25.45 | $25.45 | 2,860,714 |
2023-06-14 | $25.32 | $25.36 | $25.22 | $25.31 | $25.31 | 1,501,488 |
2023-06-13 | $25.43 | $25.45 | $25.25 | $25.28 | $25.28 | 2,275,048 |
2023-06-12 | $25.40 | $25.40 | $25.29 | $25.38 | $25.38 | 1,292,102 |
2023-06-09 | $25.35 | $25.37 | $25.30 | $25.35 | $25.35 | 5,358,797 |
2023-06-08 | $25.29 | $25.40 | $25.27 | $25.39 | $25.39 | 1,379,859 |
2023-06-07 | $25.40 | $25.42 | $25.26 | $25.26 | $25.26 | 3,295,137 |
2023-06-06 | $25.37 | $25.40 | $25.32 | $25.40 | $25.40 | 1,175,178 |
2023-06-05 | $25.35 | $25.44 | $25.31 | $25.37 | $25.37 | 1,285,101 |
2023-06-02 | $25.50 | $25.50 | $25.38 | $25.40 | $25.40 | 2,958,719 |
2023-06-01 | $25.51 | $25.56 | $25.46 | $25.52 | $25.52 | 2,258,131 |
2023-05-31 | $25.45 | $25.54 | $25.40 | $25.52 | $25.45 | 2,093,930 |
2023-05-30 | $25.33 | $25.42 | $25.31 | $25.42 | $25.35 | 2,250,259 |
2023-05-26 | $25.20 | $25.26 | $25.17 | $25.25 | $25.18 | 1,080,420 |
2023-05-25 | $25.28 | $25.30 | $25.20 | $25.22 | $25.15 | 1,498,120 |
2023-05-24 | $25.42 | $25.42 | $25.31 | $25.31 | $25.24 | 1,209,015 |
2023-05-23 | $25.34 | $25.41 | $25.32 | $25.38 | $25.31 | 1,605,663 |
2023-05-22 | $25.39 | $25.45 | $25.35 | $25.37 | $25.30 | 1,545,805 |
2023-05-19 | $25.40 | $25.48 | $25.37 | $25.38 | $25.31 | 1,544,412 |
2023-05-18 | $25.53 | $25.53 | $25.44 | $25.46 | $25.39 | 1,724,437 |
2023-05-17 | $25.62 | $25.63 | $25.54 | $25.57 | $25.50 | 1,365,233 |
2023-05-16 | $25.60 | $25.61 | $25.55 | $25.59 | $25.52 | 1,328,160 |
2023-05-15 | $25.68 | $25.68 | $25.64 | $25.66 | $25.59 | 915,234 |
2023-05-12 | $25.88 | $25.88 | $25.73 | $25.74 | $25.74 | 1,751,950 |
2023-05-11 | $25.93 | $25.93 | $25.84 | $25.86 | $25.86 | 1,147,741 |
2023-05-10 | $25.74 | $25.78 | $25.72 | $25.77 | $25.77 | 1,520,213 |
2023-05-09 | $25.68 | $25.68 | $25.62 | $25.63 | $25.63 | 2,964,105 |
2023-05-08 | $25.68 | $25.71 | $25.65 | $25.66 | $25.66 | 1,606,560 |
2023-05-05 | $25.82 | $25.82 | $25.74 | $25.77 | $25.77 | 1,635,153 |
2023-05-04 | $25.85 | $25.99 | $25.83 | $25.88 | $25.88 | 2,172,828 |
2023-05-03 | $25.85 | $25.91 | $25.80 | $25.91 | $25.91 | 2,056,518 |
2023-05-02 | $25.60 | $25.79 | $25.60 | $25.79 | $25.79 | 3,014,889 |
2023-05-01 | $25.68 | $25.74 | $25.53 | $25.54 | $25.54 | 3,139,162 |
2023-04-28 | $25.85 | $25.88 | $25.80 | $25.86 | $25.86 | 1,520,630 |
2023-04-27 | $25.79 | $25.79 | $25.72 | $25.72 | $25.72 | 1,172,602 |
2023-04-26 | $25.94 | $25.94 | $25.81 | $25.82 | $25.82 | 2,090,141 |
2023-04-25 | $25.88 | $25.94 | $25.85 | $25.91 | $25.91 | 1,878,446 |
2023-04-24 | $25.74 | $25.77 | $25.70 | $25.75 | $25.75 | 1,753,257 |
2023-04-21 | $25.77 | $25.78 | $25.65 | $25.66 | $25.66 | 1,735,590 |
2023-04-20 | $25.67 | $25.71 | $25.65 | $25.69 | $25.69 | 2,194,198 |
2023-04-19 | $25.59 | $25.61 | $25.55 | $25.58 | $25.58 | 1,453,996 |
2023-04-18 | $25.60 | $25.66 | $25.59 | $25.62 | $25.62 | 2,218,051 |
2023-04-17 | $25.70 | $25.70 | $25.60 | $25.60 | $25.60 | 1,870,683 |
2023-04-14 | $25.79 | $25.80 | $25.71 | $25.74 | $25.74 | 2,021,667 |
2023-04-13 | $25.88 | $25.95 | $25.83 | $25.86 | $25.86 | 4,947,238 |
2023-04-12 | $25.88 | $25.93 | $25.79 | $25.87 | $25.87 | 1,990,636 |
2023-04-11 | $25.85 | $25.86 | $25.78 | $25.83 | $25.83 | 2,095,520 |
2023-04-10 | $25.88 | $25.88 | $25.79 | $25.83 | $25.83 | 2,809,903 |
2023-04-06 | $26.05 | $26.06 | $25.98 | $25.98 | $25.98 | 1,683,365 |
2023-04-05 | $26.00 | $26.10 | $25.97 | $26.01 | $26.01 | 2,015,923 |
2023-04-04 | $25.79 | $25.96 | $25.74 | $25.94 | $25.94 | 2,294,923 |
2023-04-03 | $25.71 | $25.85 | $25.67 | $25.83 | $25.83 | 3,575,141 |
2023-03-31 | $25.72 | $25.80 | $25.67 | $25.79 | $25.72 | 1,734,165 |
2023-03-30 | $25.63 | $25.69 | $25.59 | $25.65 | $25.58 | 1,665,838 |
2023-03-29 | $25.60 | $25.66 | $25.51 | $25.63 | $25.56 | 2,113,533 |
2023-03-28 | $25.63 | $25.65 | $25.59 | $25.62 | $25.55 | 3,774,732 |
2023-03-27 | $25.77 | $25.77 | $25.66 | $25.67 | $25.60 | 4,618,146 |
2023-03-24 | $26.00 | $26.02 | $25.88 | $25.91 | $25.84 | 1,604,659 |
2023-03-23 | $25.77 | $25.91 | $25.76 | $25.89 | $25.82 | 8,169,912 |
2023-03-22 | $25.58 | $25.83 | $25.50 | $25.79 | $25.72 | 2,157,949 |
2023-03-21 | $25.60 | $25.64 | $25.55 | $25.57 | $25.50 | 3,699,860 |
2023-03-20 | $25.82 | $25.82 | $25.64 | $25.66 | $25.59 | 2,238,562 |
2023-03-17 | $25.74 | $25.83 | $25.66 | $25.76 | $25.69 | 2,317,047 |
2023-03-16 | $25.81 | $25.82 | $25.55 | $25.58 | $25.51 | 4,418,248 |
2023-03-15 | $25.69 | $25.80 | $25.58 | $25.70 | $25.63 | 2,784,502 |
2023-03-14 | $25.52 | $25.55 | $25.40 | $25.45 | $25.38 | 2,168,034 |
2023-03-13 | $25.60 | $25.78 | $25.52 | $25.57 | $25.50 | 3,293,750 |
2023-03-10 | $25.36 | $25.44 | $25.30 | $25.39 | $25.32 | 3,287,844 |
2023-03-09 | $25.05 | $25.14 | $25.02 | $25.08 | $25.01 | 6,084,953 |
2023-03-08 | $25.09 | $25.13 | $24.98 | $25.01 | $24.94 | 3,461,604 |
2023-03-07 | $25.11 | $25.12 | $25.00 | $25.03 | $24.96 | 3,792,462 |
2023-03-06 | $25.17 | $25.17 | $25.06 | $25.07 | $25.00 | 1,686,271 |
2023-03-03 | $25.08 | $25.11 | $25.00 | $25.11 | $25.04 | 2,434,121 |
2023-03-02 | $24.91 | $24.94 | $24.86 | $24.92 | $24.92 | 3,471,862 |
2023-03-01 | $25.09 | $25.10 | $24.98 | $24.99 | $24.99 | 3,337,525 |
2023-02-28 | $25.15 | $25.20 | $25.10 | $25.20 | $25.14 | 1,981,994 |
2023-02-27 | $25.25 | $25.25 | $25.17 | $25.19 | $25.13 | 1,603,276 |
2023-02-24 | $25.19 | $25.20 | $25.12 | $25.16 | $25.10 | 2,069,253 |
2023-02-23 | $25.21 | $25.30 | $25.21 | $25.29 | $25.23 | 3,813,873 |
2023-02-22 | $25.23 | $25.26 | $25.17 | $25.19 | $25.13 | 2,101,254 |
2023-02-21 | $25.25 | $25.25 | $25.14 | $25.15 | $25.09 | 2,767,875 |
2023-02-17 | $25.30 | $25.37 | $25.25 | $25.37 | $25.31 | 2,210,734 |
2023-02-16 | $25.35 | $25.39 | $25.30 | $25.32 | $25.26 | 3,813,408 |
2023-02-15 | $25.47 | $25.47 | $25.38 | $25.41 | $25.35 | 1,153,581 |
2023-02-14 | $25.55 | $25.58 | $25.41 | $25.48 | $25.41 | 2,683,065 |
2023-02-13 | $25.51 | $25.57 | $25.48 | $25.55 | $25.48 | 1,944,146 |
2023-02-10 | $25.56 | $25.61 | $25.48 | $25.49 | $25.42 | 2,638,471 |
2023-02-09 | $25.81 | $25.81 | $25.58 | $25.60 | $25.53 | 6,067,609 |
2023-02-08 | $25.66 | $25.73 | $25.62 | $25.70 | $25.63 | 3,705,045 |
2023-02-07 | $25.61 | $25.78 | $25.61 | $25.64 | $25.57 | 3,934,450 |
2023-02-06 | $25.78 | $25.78 | $25.69 | $25.70 | $25.63 | 3,000,374 |
2023-02-03 | $25.93 | $25.93 | $25.81 | $25.86 | $25.79 | 6,167,096 |
2023-02-02 | $26.15 | $26.18 | $26.06 | $26.08 | $26.01 | 3,302,306 |
2023-02-01 | $25.96 | $26.08 | $25.85 | $26.04 | $25.97 | 2,437,699 |
2023-01-31 | $25.93 | $25.96 | $25.85 | $25.96 | $25.83 | 1,583,568 |
2023-01-30 | $25.88 | $25.91 | $25.83 | $25.85 | $25.72 | 2,731,831 |
2023-01-27 | $25.90 | $25.94 | $25.87 | $25.90 | $25.77 | 3,022,870 |
2023-01-26 | $25.99 | $26.02 | $25.91 | $25.95 | $25.82 | 2,581,169 |
2023-01-25 | $25.98 | $26.02 | $25.92 | $25.99 | $25.86 | 1,989,879 |
2023-01-24 | $25.88 | $25.98 | $25.81 | $25.95 | $25.82 | 3,770,740 |
2023-01-23 | $25.85 | $25.91 | $25.83 | $25.83 | $25.70 | 5,229,665 |
2023-01-20 | $25.95 | $25.96 | $25.87 | $25.93 | $25.80 | 2,669,444 |
2023-01-19 | $26.05 | $26.05 | $25.98 | $26.03 | $25.90 | 3,747,603 |
2023-01-18 | $26.09 | $26.12 | $25.98 | $26.07 | $25.94 | 3,863,558 |
2023-01-17 | $25.83 | $25.89 | $25.79 | $25.83 | $25.70 | 5,413,283 |
2023-01-13 | $25.90 | $25.96 | $25.85 | $25.88 | $25.75 | 2,326,903 |
2023-01-12 | $25.84 | $25.95 | $25.75 | $25.90 | $25.77 | 15,043,528 |
2023-01-11 | $25.72 | $25.77 | $25.68 | $25.76 | $25.63 | 18,492,808 |
2023-01-10 | $25.66 | $25.67 | $25.57 | $25.63 | $25.50 | 4,275,230 |
2023-01-09 | $25.59 | $25.76 | $25.59 | $25.71 | $25.58 | 5,599,224 |
2023-01-06 | $25.42 | $25.66 | $25.38 | $25.65 | $25.52 | 3,463,788 |
2023-01-05 | $25.30 | $25.39 | $25.27 | $25.36 | $25.23 | 2,617,514 |
2023-01-04 | $25.45 | $25.45 | $25.35 | $25.39 | $25.26 | 3,852,603 |
2023-01-03 | $25.36 | $25.36 | $25.21 | $25.26 | $25.13 | 2,587,481 |
2022-12-30 | $25.13 | $25.21 | $25.11 | $25.13 | $25.00 | 3,019,953 |
2022-12-29 | $25.18 | $25.24 | $25.16 | $25.23 | $25.10 | 2,975,719 |
2022-12-28 | $25.21 | $25.24 | $25.12 | $25.12 | $24.99 | 4,271,292 |
2022-12-27 | $25.27 | $25.28 | $25.18 | $25.19 | $25.06 | 3,845,682 |
2022-12-23 | $25.42 | $25.42 | $25.34 | $25.37 | $25.24 | 1,747,870 |
2022-12-22 | $25.47 | $25.50 | $25.44 | $25.46 | $25.33 | 1,783,483 |
2022-12-21 | $25.50 | $25.51 | $25.42 | $25.46 | $25.33 | 2,673,331 |
2022-12-20 | $25.45 | $25.45 | $25.37 | $25.41 | $25.28 | 4,068,261 |
2022-12-19 | $25.61 | $25.62 | $25.54 | $25.57 | $25.44 | 2,546,707 |
2022-12-16 | $25.70 | $25.83 | $25.67 | $25.75 | $25.56 | 3,573,865 |
2022-12-15 | $25.86 | $25.88 | $25.78 | $25.85 | $25.66 | 2,071,829 |
2022-12-14 | $25.77 | $25.84 | $25.68 | $25.80 | $25.61 | 2,143,771 |
2022-12-13 | $25.87 | $25.93 | $25.73 | $25.73 | $25.54 | 5,118,813 |
2022-12-12 | $25.70 | $25.70 | $25.55 | $25.58 | $25.39 | 2,557,915 |
2022-12-09 | $25.66 | $25.69 | $25.58 | $25.60 | $25.41 | 8,370,651 |
2022-12-08 | $25.74 | $25.79 | $25.69 | $25.73 | $25.54 | 2,853,592 |
2022-12-07 | $25.69 | $25.81 | $25.67 | $25.79 | $25.60 | 3,699,399 |
2022-12-06 | $25.57 | $25.61 | $25.52 | $25.57 | $25.38 | 3,523,342 |
2022-12-05 | $25.62 | $25.62 | $25.49 | $25.52 | $25.33 | 3,493,899 |
2022-12-02 | $25.56 | $25.69 | $25.46 | $25.69 | $25.50 | 3,722,562 |
2022-12-01 | $25.51 | $25.61 | $25.43 | $25.61 | $25.42 | 5,137,555 |
2022-11-30 | $25.27 | $25.45 | $25.20 | $25.44 | $25.19 | 2,172,914 |
2022-11-29 | $25.28 | $25.32 | $25.25 | $25.31 | $25.06 | 5,433,878 |
2022-11-28 | $25.44 | $25.44 | $25.33 | $25.36 | $25.11 | 4,126,047 |
2022-11-25 | $25.38 | $25.39 | $25.34 | $25.39 | $25.14 | 446,918 |
2022-11-23 | $25.25 | $25.39 | $25.24 | $25.36 | $25.11 | 2,761,764 |
2022-11-22 | $25.19 | $25.25 | $25.17 | $25.22 | $24.97 | 3,675,198 |
2022-11-21 | $25.22 | $25.22 | $25.11 | $25.12 | $24.87 | 3,188,714 |
2022-11-18 | $25.19 | $25.22 | $25.11 | $25.11 | $24.86 | 2,535,711 |
2022-11-17 | $25.16 | $25.17 | $25.10 | $25.17 | $24.92 | 3,121,305 |
2022-11-16 | $25.19 | $25.28 | $25.16 | $25.27 | $25.02 | 2,822,189 |
2022-11-15 | $25.07 | $25.11 | $25.02 | $25.10 | $24.85 | 2,865,593 |
2022-11-14 | $24.94 | $24.97 | $24.90 | $24.91 | $24.66 | 3,776,371 |
2022-11-11 | $24.93 | $25.02 | $24.92 | $24.99 | $24.74 | 2,163,133 |
2022-11-10 | $24.74 | $25.01 | $24.74 | $25.01 | $24.76 | 6,556,838 |
2022-11-09 | $24.42 | $24.53 | $24.42 | $24.48 | $24.24 | 9,435,925 |
2022-11-08 | $24.42 | $24.51 | $24.40 | $24.46 | $24.22 | 2,793,672 |
2022-11-07 | $24.48 | $24.48 | $24.36 | $24.37 | $24.13 | 2,022,286 |
2022-11-04 | $24.45 | $24.52 | $24.39 | $24.44 | $24.20 | 3,335,243 |
2022-11-03 | $24.36 | $24.49 | $24.34 | $24.45 | $24.21 | 3,240,220 |
2022-11-02 | $24.60 | $24.73 | $24.49 | $24.53 | $24.29 | 2,536,312 |
2022-11-01 | $24.68 | $24.69 | $24.53 | $24.58 | $24.34 | 3,663,110 |
2022-10-31 | $24.62 | $24.64 | $24.52 | $24.60 | $24.30 | 4,081,354 |
2022-10-28 | $24.65 | $24.74 | $24.58 | $24.68 | $24.38 | 2,394,014 |
2022-10-27 | $24.66 | $24.77 | $24.62 | $24.73 | $24.43 | 3,242,790 |
2022-10-26 | $24.54 | $24.65 | $24.51 | $24.60 | $24.30 | 3,450,320 |
2022-10-25 | $24.43 | $24.54 | $24.42 | $24.48 | $24.18 | 11,260,287 |
2022-10-24 | $24.27 | $24.36 | $24.22 | $24.27 | $23.97 | 2,600,437 |
2022-10-21 | $24.20 | $24.32 | $24.15 | $24.29 | $23.99 | 2,580,455 |
2022-10-20 | $24.41 | $24.43 | $24.25 | $24.25 | $23.95 | 4,381,262 |
2022-10-19 | $24.49 | $24.51 | $24.40 | $24.42 | $24.12 | 4,642,193 |
2022-10-18 | $24.64 | $24.67 | $24.52 | $24.63 | $24.33 | 3,645,611 |
2022-10-17 | $24.67 | $24.71 | $24.56 | $24.57 | $24.27 | 2,447,848 |
2022-10-14 | $24.79 | $24.79 | $24.52 | $24.52 | $24.22 | 2,090,656 |
2022-10-13 | $24.49 | $24.73 | $24.44 | $24.66 | $24.36 | 3,874,704 |
2022-10-12 | $24.73 | $24.77 | $24.65 | $24.73 | $24.43 | 5,061,527 |
2022-10-11 | $24.78 | $24.87 | $24.69 | $24.71 | $24.41 | 11,585,524 |
2022-10-10 | $24.84 | $24.84 | $24.67 | $24.72 | $24.42 | 1,457,908 |
2022-10-07 | $24.88 | $24.89 | $24.80 | $24.82 | $24.52 | 2,824,332 |
2022-10-06 | $25.12 | $25.15 | $24.94 | $24.96 | $24.65 | 2,345,828 |
2022-10-05 | $25.09 | $25.09 | $24.95 | $25.04 | $24.73 | 2,536,338 |
2022-10-04 | $25.25 | $25.28 | $25.15 | $25.25 | $24.94 | 8,124,322 |
2022-10-03 | $25.11 | $25.25 | $25.04 | $25.11 | $24.80 | 4,256,013 |
2022-09-30 | $25.13 | $25.16 | $24.94 | $24.95 | $24.59 | 7,776,196 |
2022-09-29 | $25.03 | $25.09 | $24.96 | $25.04 | $24.68 | 5,740,525 |
2022-09-28 | $24.99 | $25.16 | $24.95 | $25.14 | $24.78 | 9,247,425 |
2022-09-27 | $24.88 | $24.90 | $24.71 | $24.75 | $24.39 | 7,022,395 |
2022-09-26 | $25.11 | $25.12 | $24.85 | $24.88 | $24.52 | 3,124,455 |
2022-09-23 | $25.24 | $25.27 | $25.12 | $25.20 | $25.20 | 3,747,682 |
2022-09-22 | $25.39 | $25.39 | $25.25 | $25.28 | $25.28 | 2,502,290 |
2022-09-21 | $25.46 | $25.55 | $25.36 | $25.54 | $25.54 | 1,669,398 |
2022-09-20 | $25.50 | $25.51 | $25.42 | $25.45 | $25.45 | 2,358,131 |
2022-09-19 | $25.51 | $25.62 | $25.51 | $25.59 | $25.59 | 1,430,074 |
2022-09-16 | $25.56 | $25.67 | $25.56 | $25.62 | $25.62 | 1,096,311 |
2022-09-15 | $25.69 | $25.69 | $25.62 | $25.63 | $25.63 | 1,853,092 |
2022-09-14 | $25.63 | $25.75 | $25.63 | $25.69 | $25.69 | 2,355,365 |
2022-09-13 | $25.68 | $25.70 | $25.63 | $25.67 | $25.67 | 7,048,875 |
2022-09-12 | $25.91 | $25.94 | $25.79 | $25.81 | $25.81 | 1,571,426 |
2022-09-09 | $25.94 | $25.95 | $25.84 | $25.86 | $25.86 | 1,539,817 |
2022-09-08 | $25.91 | $25.97 | $25.85 | $25.87 | $25.87 | 2,837,710 |
2022-09-07 | $25.84 | $25.95 | $25.75 | $25.95 | $25.95 | 1,853,311 |
2022-09-06 | $25.93 | $25.93 | $25.78 | $25.78 | $25.78 | 1,415,633 |
2022-09-02 | $26.11 | $26.11 | $25.99 | $26.02 | $26.02 | 1,851,535 |
2022-09-01 | $26.06 | $26.06 | $25.85 | $25.95 | $25.95 | 2,265,363 |
2022-08-31 | $26.21 | $26.25 | $26.10 | $26.12 | $26.07 | 2,538,875 |
2022-08-30 | $26.21 | $26.29 | $26.16 | $26.22 | $26.17 | 2,163,238 |
2022-08-29 | $26.29 | $26.29 | $26.20 | $26.22 | $26.17 | 1,733,299 |
2022-08-26 | $26.34 | $26.40 | $26.29 | $26.34 | $26.29 | 1,340,882 |
2022-08-25 | $26.27 | $26.40 | $26.23 | $26.39 | $26.34 | 2,058,450 |
2022-08-24 | $26.30 | $26.30 | $26.22 | $26.24 | $26.19 | 1,199,048 |
2022-08-23 | $26.35 | $26.43 | $26.28 | $26.32 | $26.27 | 1,531,439 |
2022-08-22 | $26.44 | $26.44 | $26.32 | $26.33 | $26.28 | 1,669,694 |
2022-08-19 | $26.53 | $26.53 | $26.41 | $26.45 | $26.45 | 5,186,627 |
2022-08-18 | $26.65 | $26.69 | $26.60 | $26.62 | $26.62 | 1,545,795 |
2022-08-17 | $26.65 | $26.65 | $26.54 | $26.59 | $26.59 | 2,927,134 |
2022-08-16 | $26.70 | $26.76 | $26.65 | $26.73 | $26.73 | 1,751,953 |
2022-08-15 | $26.83 | $26.83 | $26.76 | $26.77 | $26.77 | 1,137,784 |
2022-08-12 | $26.71 | $26.73 | $26.63 | $26.73 | $26.73 | 1,207,537 |
2022-08-11 | $26.81 | $26.86 | $26.60 | $26.62 | $26.62 | 1,609,131 |
2022-08-10 | $26.79 | $26.87 | $26.72 | $26.76 | $26.76 | 3,070,694 |
2022-08-09 | $26.68 | $26.71 | $26.66 | $26.70 | $26.70 | 10,069,689 |
2022-08-08 | $26.72 | $26.78 | $26.71 | $26.75 | $26.75 | 1,404,403 |
2022-08-05 | $26.67 | $26.67 | $26.58 | $26.65 | $26.65 | 3,374,061 |
2022-08-04 | $26.85 | $26.92 | $26.85 | $26.92 | $26.92 | 2,397,177 |
2022-08-03 | $26.74 | $26.86 | $26.63 | $26.86 | $26.86 | 2,782,856 |
2022-08-02 | $27.04 | $27.05 | $26.74 | $26.75 | $26.75 | 3,380,570 |
2022-08-01 | $26.98 | $27.03 | $26.92 | $27.00 | $27.00 | 3,101,316 |
2022-07-29 | $26.97 | $27.06 | $26.92 | $26.98 | $26.93 | 1,860,345 |
2022-07-28 | $26.97 | $27.00 | $26.91 | $26.97 | $26.92 | 2,774,423 |
2022-07-27 | $26.75 | $26.86 | $26.74 | $26.81 | $26.76 | 2,169,247 |
2022-07-26 | $26.82 | $26.83 | $26.69 | $26.69 | $26.64 | 3,713,591 |
2022-07-25 | $26.70 | $26.73 | $26.66 | $26.71 | $26.66 | 1,686,803 |
2022-07-22 | $26.77 | $26.84 | $26.72 | $26.78 | $26.73 | 1,881,862 |
2022-07-21 | $26.45 | $26.59 | $26.41 | $26.58 | $26.53 | 3,201,624 |
2022-07-20 | $26.47 | $26.49 | $26.35 | $26.36 | $26.31 | 1,234,071 |
2022-07-19 | $26.39 | $26.44 | $26.36 | $26.37 | $26.32 | 1,379,558 |
2022-07-18 | $26.44 | $26.45 | $26.37 | $26.42 | $26.37 | 3,080,580 |
2022-07-15 | $26.43 | $26.53 | $26.39 | $26.49 | $26.44 | 2,476,484 |
2022-07-14 | $26.32 | $26.43 | $26.26 | $26.38 | $26.33 | 1,937,351 |
2022-07-13 | $26.25 | $26.48 | $26.23 | $26.47 | $26.42 | 3,827,617 |
2022-07-12 | $26.41 | $26.48 | $26.39 | $26.39 | $26.34 | 13,727,971 |
2022-07-11 | $26.34 | $26.42 | $26.33 | $26.36 | $26.31 | 2,024,168 |
2022-07-08 | $26.32 | $26.32 | $26.22 | $26.25 | $26.20 | 1,840,320 |
2022-07-07 | $26.48 | $26.48 | $26.31 | $26.34 | $26.29 | 2,185,959 |
2022-07-06 | $26.67 | $26.67 | $26.40 | $26.40 | $26.35 | 2,790,855 |
2022-07-05 | $26.64 | $26.64 | $26.53 | $26.58 | $26.53 | 2,717,614 |
2022-07-01 | $26.65 | $26.65 | $26.46 | $26.53 | $26.48 | 3,116,457 |
2022-06-30 | $26.35 | $26.42 | $26.32 | $26.35 | $26.25 | 2,726,172 |
2022-06-29 | $26.09 | $26.23 | $26.08 | $26.23 | $26.13 | 1,485,715 |
2022-06-28 | $26.04 | $26.10 | $26.02 | $26.10 | $26.00 | 2,418,249 |
2022-06-27 | $26.11 | $26.18 | $26.06 | $26.08 | $25.98 | 2,990,697 |
2022-06-24 | $26.20 | $26.30 | $26.18 | $26.20 | $26.10 | 4,749,216 |
2022-06-23 | $26.25 | $26.38 | $26.21 | $26.23 | $26.13 | 7,213,576 |
2022-06-22 | $26.11 | $26.16 | $26.09 | $26.13 | $26.03 | 4,131,072 |
2022-06-21 | $25.89 | $25.99 | $25.88 | $25.91 | $25.81 | 4,282,314 |
2022-06-17 | $26.06 | $26.08 | $25.92 | $26.00 | $25.90 | 2,947,700 |
2022-06-16 | $25.71 | $26.01 | $25.71 | $26.01 | $25.91 | 2,969,866 |
2022-06-15 | $25.81 | $25.96 | $25.72 | $25.94 | $25.84 | 3,714,064 |
2022-06-14 | $25.88 | $25.92 | $25.64 | $25.67 | $25.57 | 2,719,555 |
2022-06-13 | $26.00 | $26.03 | $25.71 | $25.84 | $25.74 | 7,298,945 |
2022-06-10 | $26.37 | $26.38 | $26.20 | $26.25 | $26.15 | 8,668,098 |
2022-06-09 | $26.51 | $26.51 | $26.44 | $26.45 | $26.35 | 2,990,419 |
2022-06-08 | $26.55 | $26.59 | $26.49 | $26.49 | $26.38 | 1,687,739 |
2022-06-07 | $26.59 | $26.64 | $26.53 | $26.60 | $26.49 | 1,446,125 |
2022-06-06 | $26.65 | $26.65 | $26.49 | $26.50 | $26.39 | 1,316,856 |
2022-06-03 | $26.67 | $26.68 | $26.60 | $26.66 | $26.55 | 2,829,931 |
2022-06-02 | $26.75 | $26.75 | $26.64 | $26.71 | $26.60 | 2,628,346 |
2022-06-01 | $26.88 | $26.88 | $26.64 | $26.67 | $26.56 | 1,743,903 |
2022-05-31 | $26.89 | $26.89 | $26.79 | $26.83 | $26.67 | 2,134,701 |
2022-05-27 | $27.01 | $27.04 | $26.97 | $27.01 | $26.85 | 1,317,336 |
2022-05-26 | $26.93 | $27.02 | $26.91 | $26.95 | $26.79 | 2,677,474 |
2022-05-25 | $26.94 | $26.99 | $26.90 | $26.96 | $26.80 | 2,173,655 |
2022-05-24 | $26.77 | $26.90 | $26.72 | $26.88 | $26.72 | 2,832,282 |
2022-05-23 | $26.72 | $26.76 | $26.63 | $26.66 | $26.50 | 1,535,192 |
2022-05-20 | $26.68 | $26.76 | $26.67 | $26.76 | $26.60 | 2,425,636 |
2022-05-19 | $26.74 | $26.77 | $26.61 | $26.61 | $26.45 | 3,747,856 |
2022-05-18 | $26.53 | $26.62 | $26.46 | $26.60 | $26.44 | 2,612,492 |
2022-05-17 | $26.58 | $26.58 | $26.49 | $26.52 | $26.36 | 1,637,147 |
2022-05-16 | $26.67 | $26.71 | $26.63 | $26.66 | $26.50 | 2,776,214 |
2022-05-13 | $26.63 | $26.65 | $26.58 | $26.60 | $26.44 | 3,272,618 |
2022-05-12 | $26.71 | $26.74 | $26.66 | $26.70 | $26.54 | 2,189,200 |
2022-05-11 | $26.48 | $26.64 | $26.43 | $26.62 | $26.46 | 5,761,755 |
2022-05-10 | $26.56 | $26.63 | $26.52 | $26.53 | $26.37 | 3,464,479 |
2022-05-09 | $26.34 | $26.48 | $26.31 | $26.45 | $26.29 | 3,479,978 |
2022-05-06 | $26.40 | $26.44 | $26.32 | $26.34 | $26.18 | 3,090,839 |
2022-05-05 | $26.54 | $26.59 | $26.35 | $26.46 | $26.30 | 4,566,548 |
2022-05-04 | $26.50 | $26.72 | $26.47 | $26.72 | $26.56 | 3,279,440 |
2022-05-03 | $26.65 | $26.65 | $26.52 | $26.55 | $26.39 | 2,125,964 |
2022-05-02 | $26.59 | $26.59 | $26.45 | $26.47 | $26.31 | 1,916,889 |
2022-04-29 | $26.74 | $26.79 | $26.66 | $26.69 | $26.48 | 1,960,251 |
2022-04-28 | $26.84 | $26.85 | $26.76 | $26.84 | $26.63 | 1,344,126 |
2022-04-27 | $27.00 | $27.00 | $26.84 | $26.84 | $26.63 | 3,360,751 |
2022-04-26 | $26.99 | $27.00 | $26.92 | $26.95 | $26.74 | 1,696,352 |
2022-04-25 | $26.86 | $26.95 | $26.77 | $26.77 | $26.56 | 4,297,980 |
2022-04-22 | $26.70 | $26.75 | $26.63 | $26.69 | $26.48 | 1,120,322 |
2022-04-21 | $26.86 | $26.86 | $26.66 | $26.74 | $26.53 | 1,680,068 |
2022-04-20 | $26.78 | $26.90 | $26.78 | $26.89 | $26.68 | 2,150,136 |
2022-04-19 | $26.80 | $26.83 | $26.71 | $26.72 | $26.51 | 2,670,986 |
2022-04-18 | $26.98 | $26.98 | $26.89 | $26.91 | $26.70 | 2,084,158 |
2022-04-14 | $27.15 | $27.15 | $26.96 | $26.98 | $26.77 | 1,737,819 |
2022-04-13 | $27.16 | $27.25 | $27.15 | $27.18 | $26.97 | 4,664,248 |
2022-04-12 | $27.19 | $27.21 | $27.12 | $27.15 | $26.94 | 4,945,667 |
2022-04-11 | $27.12 | $27.12 | $27.02 | $27.04 | $26.83 | 2,128,317 |
2022-04-08 | $27.21 | $27.23 | $27.12 | $27.15 | $26.94 | 3,275,813 |
2022-04-07 | $27.36 | $27.37 | $27.27 | $27.31 | $27.10 | 1,733,707 |
2022-04-06 | $27.32 | $27.44 | $27.27 | $27.36 | $27.15 | 4,046,050 |
2022-04-05 | $27.68 | $27.68 | $27.43 | $27.43 | $27.22 | 1,886,804 |
2022-04-04 | $27.74 | $27.74 | $27.65 | $27.71 | $27.49 | 2,654,819 |
2022-04-01 | $27.63 | $27.75 | $27.56 | $27.69 | $27.47 | 2,318,106 |
2022-03-31 | $27.84 | $27.87 | $27.79 | $27.79 | $27.52 | 2,887,792 |
2022-03-30 | $27.68 | $27.80 | $27.66 | $27.79 | $27.52 | 4,118,669 |
2022-03-29 | $27.65 | $27.74 | $27.62 | $27.74 | $27.47 | 1,738,211 |
2022-03-28 | $27.60 | $27.64 | $27.54 | $27.61 | $27.34 | 1,265,179 |
2022-03-25 | $27.70 | $27.70 | $27.50 | $27.54 | $27.27 | 5,899,532 |
2022-03-24 | $27.69 | $27.78 | $27.68 | $27.77 | $27.50 | 1,776,608 |
2022-03-23 | $27.75 | $27.82 | $27.69 | $27.82 | $27.55 | 923,750 |
2022-03-22 | $27.72 | $27.74 | $27.68 | $27.70 | $27.43 | 2,067,913 |
2022-03-21 | $27.93 | $27.94 | $27.77 | $27.78 | $27.51 | 1,202,509 |
2022-03-18 | $28.01 | $28.07 | $28.01 | $28.04 | $27.77 | 1,190,118 |
2022-03-17 | $28.00 | $28.04 | $27.95 | $27.99 | $27.72 | 1,221,023 |
2022-03-16 | $27.94 | $27.96 | $27.77 | $27.95 | $27.68 | 1,736,463 |
2022-03-15 | $27.98 | $28.01 | $27.89 | $27.93 | $27.66 | 2,353,694 |
2022-03-14 | $27.97 | $28.00 | $27.89 | $27.89 | $27.62 | 2,651,556 |
2022-03-11 | $28.13 | $28.17 | $28.12 | $28.14 | $27.87 | 1,844,328 |
2022-03-10 | $28.20 | $28.23 | $28.11 | $28.14 | $27.87 | 3,831,563 |
2022-03-09 | $28.34 | $28.35 | $28.28 | $28.30 | $28.03 | 2,353,040 |
2022-03-08 | $28.35 | $28.39 | $28.33 | $28.38 | $28.11 | 2,526,338 |
2022-03-07 | $28.57 | $28.61 | $28.48 | $28.49 | $28.22 | 4,951,080 |
2022-03-04 | $28.68 | $28.69 | $28.61 | $28.63 | $28.35 | 1,820,599 |
2022-03-03 | $28.49 | $28.55 | $28.46 | $28.53 | $28.25 | 1,781,345 |
2022-03-02 | $28.65 | $28.65 | $28.44 | $28.44 | $28.17 | 3,826,586 |
2022-03-01 | $28.68 | $28.86 | $28.67 | $28.75 | $28.47 | 2,167,335 |
2022-02-28 | $28.58 | $28.68 | $28.55 | $28.66 | $28.34 | 1,848,278 |
2022-02-25 | $28.43 | $28.45 | $28.38 | $28.45 | $28.13 | 1,631,191 |
2022-02-24 | $28.47 | $28.49 | $28.37 | $28.42 | $28.10 | 4,679,328 |
2022-02-23 | $28.45 | $28.46 | $28.36 | $28.36 | $28.04 | 8,232,029 |
2022-02-22 | $28.46 | $28.50 | $28.45 | $28.47 | $28.15 | 1,969,819 |
2022-02-18 | $28.54 | $28.57 | $28.48 | $28.52 | $28.20 | 2,273,181 |
2022-02-17 | $28.45 | $28.51 | $28.42 | $28.46 | $28.14 | 2,842,847 |
2022-02-16 | $28.40 | $28.43 | $28.32 | $28.41 | $28.09 | 1,622,184 |
2022-02-15 | $28.38 | $28.43 | $28.36 | $28.36 | $28.04 | 1,260,786 |
2022-02-14 | $28.49 | $28.50 | $28.41 | $28.42 | $28.10 | 1,113,102 |
2022-02-11 | $28.49 | $28.60 | $28.39 | $28.57 | $28.25 | 1,782,359 |
2022-02-10 | $28.57 | $28.59 | $28.37 | $28.37 | $28.05 | 3,664,744 |
2022-02-09 | $28.72 | $28.74 | $28.67 | $28.68 | $28.35 | 2,019,316 |
2022-02-08 | $28.69 | $28.70 | $28.65 | $28.65 | $28.33 | 1,527,616 |
2022-02-07 | $28.73 | $28.76 | $28.69 | $28.74 | $28.41 | 3,007,805 |
2022-02-04 | $28.81 | $28.81 | $28.69 | $28.72 | $28.39 | 2,031,954 |
2022-02-03 | $28.91 | $28.93 | $28.86 | $28.91 | $28.58 | 1,275,340 |
2022-02-02 | $29.01 | $29.08 | $28.99 | $29.00 | $28.67 | 2,371,226 |
2022-02-01 | $29.02 | $29.02 | $28.93 | $28.97 | $28.64 | 1,810,546 |
2022-01-31 | $29.02 | $29.05 | $28.98 | $29.02 | $28.64 | 1,613,215 |
2022-01-28 | $28.94 | $29.05 | $28.93 | $29.05 | $28.67 | 1,248,789 |
2022-01-27 | $29.00 | $29.05 | $28.98 | $29.00 | $28.62 | 2,484,687 |
2022-01-26 | $29.12 | $29.12 | $28.93 | $28.93 | $28.55 | 1,476,724 |
2022-01-25 | $29.14 | $29.16 | $29.07 | $29.07 | $28.69 | 2,933,230 |
2022-01-24 | $29.18 | $29.19 | $29.11 | $29.12 | $28.74 | 3,617,083 |
2022-01-21 | $29.15 | $29.17 | $29.11 | $29.16 | $28.78 | 2,221,321 |
2022-01-20 | $29.03 | $29.06 | $29.01 | $29.02 | $28.64 | 2,297,530 |
2022-01-19 | $29.00 | $29.06 | $28.96 | $29.01 | $28.63 | 2,481,424 |
2022-01-18 | $29.05 | $29.05 | $28.96 | $28.96 | $28.58 | 5,886,467 |
2022-01-14 | $29.24 | $29.25 | $29.12 | $29.15 | $28.77 | 1,731,415 |
2022-01-13 | $29.25 | $29.30 | $29.22 | $29.30 | $28.92 | 9,042,429 |
2022-01-12 | $29.30 | $29.30 | $29.23 | $29.24 | $28.86 | 7,608,862 |
2022-01-11 | $29.18 | $29.25 | $29.16 | $29.23 | $28.85 | 3,996,680 |
2022-01-10 | $29.15 | $29.20 | $29.12 | $29.20 | $28.82 | 1,666,352 |
2022-01-07 | $29.32 | $29.32 | $29.19 | $29.23 | $28.85 | 2,071,270 |
2022-01-06 | $29.29 | $29.31 | $29.26 | $29.31 | $28.93 | 1,671,778 |
2022-01-05 | $29.47 | $29.47 | $29.33 | $29.34 | $28.96 | 1,595,014 |
2022-01-04 | $29.46 | $29.46 | $29.37 | $29.42 | $29.04 | 1,078,144 |
2022-01-03 | $29.55 | $29.55 | $29.45 | $29.46 | $29.08 | 2,409,661 |
2021-12-31 | $29.64 | $29.67 | $29.62 | $29.62 | $29.23 | 2,127,231 |
2021-12-30 | $29.61 | $29.64 | $29.57 | $29.64 | $29.25 | 1,063,574 |
2021-12-29 | $29.58 | $29.62 | $29.56 | $29.57 | $29.19 | 945,480 |
2021-12-28 | $29.73 | $29.73 | $29.65 | $29.68 | $29.29 | 1,143,250 |
2021-12-27 | $29.70 | $29.70 | $29.64 | $29.70 | $29.31 | 2,048,815 |
2021-12-23 | $29.71 | $29.71 | $29.62 | $29.67 | $29.28 | 839,740 |
2021-12-22 | $29.70 | $29.70 | $29.65 | $29.68 | $29.29 | 797,924 |
2021-12-21 | $29.67 | $29.67 | $29.59 | $29.66 | $29.27 | 3,169,415 |
2021-12-20 | $29.76 | $29.77 | $29.69 | $29.71 | $29.32 | 846,435 |
2021-12-17 | $29.78 | $29.78 | $29.73 | $29.74 | $29.35 | 1,236,713 |
2021-12-16 | $29.80 | $29.80 | $29.72 | $29.73 | $29.29 | 1,469,387 |
2021-12-15 | $29.69 | $29.74 | $29.66 | $29.72 | $29.28 | 1,035,022 |
2021-12-14 | $29.76 | $29.76 | $29.69 | $29.74 | $29.30 | 1,508,340 |
2021-12-13 | $29.76 | $29.81 | $29.73 | $29.78 | $29.34 | 1,006,424 |
2021-12-10 | $29.75 | $29.76 | $29.69 | $29.70 | $29.26 | 940,104 |
2021-12-09 | $29.71 | $29.73 | $29.65 | $29.69 | $29.25 | 4,790,252 |
2021-12-08 | $29.76 | $29.76 | $29.64 | $29.68 | $29.24 | 1,129,619 |
2021-12-07 | $29.78 | $29.82 | $29.74 | $29.77 | $29.33 | 813,194 |
2021-12-06 | $29.88 | $29.90 | $29.80 | $29.81 | $29.37 | 1,417,104 |
2021-12-03 | $29.74 | $29.93 | $29.74 | $29.89 | $29.45 | 3,047,451 |
2021-12-02 | $29.82 | $29.82 | $29.74 | $29.79 | $29.35 | 1,985,437 |
2021-12-01 | $29.72 | $29.81 | $29.69 | $29.80 | $29.36 | 1,732,684 |
2021-11-30 | $29.86 | $29.93 | $29.76 | $29.82 | $29.33 | 1,277,280 |
2021-11-29 | $29.67 | $29.78 | $29.66 | $29.76 | $29.27 | 1,210,141 |
2021-11-26 | $29.71 | $29.77 | $29.68 | $29.77 | $29.28 | 507,505 |
2021-11-24 | $29.50 | $29.58 | $29.47 | $29.58 | $29.10 | 623,480 |
2021-11-23 | $29.57 | $29.58 | $29.49 | $29.50 | $29.02 | 759,694 |
2021-11-22 | $29.69 | $29.70 | $29.59 | $29.62 | $29.14 | 645,009 |
2021-11-19 | $29.76 | $29.79 | $29.73 | $29.74 | $29.25 | 731,636 |
2021-11-18 | $29.67 | $29.71 | $29.64 | $29.71 | $29.22 | 782,944 |
2021-11-17 | $29.60 | $29.68 | $29.56 | $29.67 | $29.19 | 1,129,407 |
2021-11-16 | $29.64 | $29.66 | $29.59 | $29.60 | $29.12 | 1,168,480 |
2021-11-15 | $29.74 | $29.74 | $29.61 | $29.61 | $29.13 | 1,223,661 |
2021-11-12 | $29.79 | $29.79 | $29.70 | $29.71 | $29.22 | 882,334 |
2021-11-11 | $29.79 | $29.79 | $29.72 | $29.73 | $29.24 | 531,656 |
2021-11-10 | $29.94 | $29.94 | $29.75 | $29.78 | $29.29 | 1,016,525 |
2021-11-09 | $29.96 | $30.03 | $29.96 | $29.97 | $29.48 | 1,513,433 |
2021-11-08 | $29.95 | $29.95 | $29.89 | $29.91 | $29.42 | 972,981 |
2021-11-05 | $29.91 | $29.99 | $29.88 | $29.98 | $29.49 | 1,416,115 |
2021-11-04 | $29.78 | $29.86 | $29.75 | $29.84 | $29.35 | 1,348,020 |
2021-11-03 | $29.81 | $29.83 | $29.71 | $29.75 | $29.26 | 905,414 |
2021-11-02 | $29.77 | $29.82 | $29.73 | $29.79 | $29.30 | 2,179,205 |
2021-11-01 | $29.73 | $29.75 | $29.66 | $29.72 | $29.23 | 1,231,287 |
2021-10-29 | $29.76 | $29.83 | $29.72 | $29.80 | $29.26 | 1,993,507 |
2021-10-28 | $29.84 | $29.85 | $29.78 | $29.81 | $29.27 | 1,240,931 |
2021-10-27 | $29.79 | $29.87 | $29.75 | $29.84 | $29.30 | 1,293,415 |
2021-10-26 | $29.72 | $29.72 | $29.65 | $29.72 | $29.19 | 998,353 |
2021-10-25 | $29.68 | $29.70 | $29.62 | $29.68 | $29.15 | 774,070 |
2021-10-22 | $29.62 | $29.67 | $29.61 | $29.65 | $29.12 | 884,209 |
2021-10-21 | $29.64 | $29.64 | $29.59 | $29.60 | $29.07 | 1,122,799 |
2021-10-20 | $29.71 | $29.71 | $29.64 | $29.64 | $29.11 | 1,391,710 |
2021-10-19 | $29.74 | $29.74 | $29.67 | $29.67 | $29.14 | 841,243 |
2021-10-18 | $29.73 | $29.77 | $29.70 | $29.77 | $29.23 | 1,444,459 |
2021-10-15 | $29.81 | $29.81 | $29.76 | $29.78 | $29.24 | 941,785 |
2021-10-14 | $29.82 | $29.86 | $29.78 | $29.84 | $29.30 | 732,023 |
2021-10-13 | $29.73 | $29.80 | $29.73 | $29.80 | $29.26 | 2,079,588 |
2021-10-12 | $29.73 | $29.75 | $29.64 | $29.74 | $29.21 | 4,652,306 |
2021-10-11 | $29.64 | $29.65 | $29.61 | $29.63 | $29.10 | 745,569 |
2021-10-08 | $29.74 | $29.74 | $29.66 | $29.66 | $29.13 | 1,268,541 |
2021-10-07 | $29.80 | $29.80 | $29.73 | $29.75 | $29.22 | 619,847 |
2021-10-06 | $29.81 | $29.83 | $29.80 | $29.82 | $29.28 | 1,336,749 |
2021-10-05 | $29.87 | $29.87 | $29.79 | $29.79 | $29.25 | 1,930,802 |
2021-10-04 | $29.90 | $29.91 | $29.85 | $29.87 | $29.33 | 1,600,943 |
2021-10-01 | $29.80 | $29.91 | $29.80 | $29.90 | $29.36 | 1,808,860 |
2021-09-30 | $29.84 | $29.86 | $29.82 | $29.85 | $29.26 | 1,815,862 |
2021-09-29 | $29.90 | $29.91 | $29.82 | $29.85 | $29.26 | 1,280,664 |
2021-09-28 | $29.84 | $29.89 | $29.82 | $29.83 | $29.24 | 1,457,060 |
2021-09-27 | $29.96 | $29.99 | $29.93 | $29.95 | $29.36 | 1,313,536 |
2021-09-24 | $30.05 | $30.05 | $29.98 | $29.98 | $29.39 | 2,630,281 |
2021-09-23 | $30.14 | $30.15 | $30.04 | $30.05 | $29.46 | 1,129,139 |
2021-09-22 | $30.17 | $30.23 | $30.16 | $30.22 | $29.63 | 853,948 |
2021-09-21 | $30.21 | $30.21 | $30.16 | $30.18 | $29.59 | 587,571 |
2021-09-20 | $30.17 | $30.20 | $30.15 | $30.20 | $29.61 | 1,406,904 |
2021-09-17 | $30.10 | $30.13 | $30.07 | $30.12 | $29.53 | 462,227 |
2021-09-16 | $30.13 | $30.18 | $30.13 | $30.15 | $29.56 | 1,115,176 |
2021-09-15 | $30.24 | $30.24 | $30.18 | $30.21 | $29.62 | 1,315,644 |
2021-09-14 | $30.18 | $30.26 | $30.15 | $30.24 | $29.65 | 484,341 |
2021-09-13 | $30.14 | $30.18 | $30.14 | $30.15 | $29.56 | 936,972 |
2021-09-10 | $30.13 | $30.16 | $30.11 | $30.13 | $29.54 | 1,500,813 |
2021-09-09 | $30.11 | $30.20 | $30.10 | $30.19 | $29.60 | 1,440,794 |
2021-09-08 | $30.11 | $30.12 | $30.07 | $30.11 | $29.52 | 2,056,622 |
2021-09-07 | $30.08 | $30.11 | $30.03 | $30.05 | $29.46 | 866,657 |
2021-09-03 | $30.11 | $30.14 | $30.10 | $30.13 | $29.54 | 766,639 |
2021-09-02 | $30.19 | $30.19 | $30.13 | $30.18 | $29.59 | 1,935,825 |
2021-09-01 | $30.18 | $30.19 | $30.10 | $30.16 | $29.57 | 1,004,929 |
2021-08-31 | $30.20 | $30.25 | $30.17 | $30.20 | $29.56 | 2,328,634 |
2021-08-30 | $30.19 | $30.23 | $30.15 | $30.23 | $29.59 | 443,367 |
2021-08-27 | $30.13 | $30.19 | $30.08 | $30.19 | $29.55 | 705,360 |
2021-08-26 | $30.09 | $30.12 | $30.07 | $30.12 | $29.48 | 871,965 |
2021-08-25 | $30.20 | $30.20 | $30.08 | $30.09 | $29.45 | 568,463 |
2021-08-24 | $30.17 | $30.21 | $30.15 | $30.15 | $29.51 | 1,154,855 |
2021-08-23 | $30.19 | $30.22 | $30.15 | $30.21 | $29.57 | 716,136 |
2021-08-20 | $30.20 | $30.23 | $30.19 | $30.21 | $29.57 | 734,970 |
2021-08-19 | $30.21 | $30.22 | $30.17 | $30.21 | $29.57 | 2,531,997 |
2021-08-18 | $30.15 | $30.17 | $30.11 | $30.16 | $29.52 | 1,397,400 |
2021-08-17 | $30.18 | $30.20 | $30.09 | $30.17 | $29.53 | 1,267,957 |
2021-08-16 | $30.21 | $30.25 | $30.18 | $30.19 | $29.55 | 736,252 |
2021-08-13 | $30.06 | $30.15 | $30.01 | $30.14 | $29.50 | 1,149,196 |
2021-08-12 | $30.04 | $30.05 | $30.00 | $30.05 | $29.41 | 1,442,448 |
2021-08-11 | $30.07 | $30.07 | $29.99 | $30.05 | $29.41 | 898,390 |
2021-08-10 | $30.09 | $30.09 | $30.01 | $30.03 | $29.39 | 716,519 |
2021-08-09 | $30.14 | $30.15 | $30.06 | $30.06 | $29.42 | 483,226 |
2021-08-06 | $30.30 | $30.30 | $30.11 | $30.12 | $29.48 | 1,274,100 |
2021-08-05 | $30.28 | $30.30 | $30.24 | $30.27 | $29.63 | 696,117 |
2021-08-04 | $30.36 | $30.39 | $30.17 | $30.32 | $29.68 | 1,029,754 |
2021-08-03 | $30.35 | $30.36 | $30.24 | $30.33 | $29.68 | 921,939 |
2021-08-02 | $30.25 | $30.34 | $30.25 | $30.30 | $29.66 | 778,635 |
2021-07-30 | $30.29 | $30.30 | $30.26 | $30.29 | $29.60 | 449,043 |
2021-07-29 | $30.26 | $30.27 | $30.23 | $30.24 | $29.55 | 617,867 |
2021-07-28 | $30.24 | $30.30 | $30.20 | $30.30 | $29.61 | 528,117 |
2021-07-27 | $30.25 | $30.28 | $30.24 | $30.26 | $29.57 | 3,333,923 |
2021-07-26 | $30.27 | $30.27 | $30.19 | $30.21 | $29.52 | 1,009,008 |
2021-07-23 | $30.17 | $30.23 | $30.17 | $30.22 | $29.53 | 857,186 |
2021-07-22 | $30.23 | $30.27 | $30.17 | $30.26 | $29.57 | 607,601 |
2021-07-21 | $30.21 | $30.21 | $30.15 | $30.19 | $29.50 | 870,655 |
2021-07-20 | $30.30 | $30.39 | $30.26 | $30.27 | $29.58 | 1,042,369 |
2021-07-19 | $30.26 | $30.33 | $30.26 | $30.31 | $29.62 | 586,660 |
2021-07-16 | $30.12 | $30.17 | $30.10 | $30.16 | $29.47 | 579,546 |
2021-07-15 | $30.15 | $30.18 | $30.10 | $30.17 | $29.48 | 555,759 |
2021-07-14 | $30.09 | $30.11 | $30.06 | $30.10 | $29.41 | 2,230,001 |
2021-07-13 | $30.05 | $30.12 | $29.99 | $30.01 | $29.32 | 5,485,525 |
2021-07-12 | $30.10 | $30.13 | $30.07 | $30.08 | $29.39 | 719,102 |
2021-07-09 | $30.11 | $30.12 | $30.09 | $30.10 | $29.41 | 495,577 |
2021-07-08 | $30.25 | $30.25 | $30.17 | $30.21 | $29.52 | 923,169 |
2021-07-07 | $30.15 | $30.18 | $30.12 | $30.16 | $29.47 | 1,332,924 |
2021-07-06 | $30.04 | $30.14 | $30.04 | $30.11 | $29.42 | 2,242,391 |
2021-07-02 | $30.00 | $30.02 | $29.96 | $30.01 | $29.32 | 901,540 |
2021-07-01 | $29.97 | $29.97 | $29.92 | $29.95 | $29.26 | 1,228,072 |
2021-06-30 | $29.99 | $30.04 | $29.99 | $30.01 | $29.27 | 1,197,226 |
2021-06-29 | $29.94 | $30.00 | $29.94 | $30.00 | $29.26 | 857,773 |
2021-06-28 | $29.96 | $29.99 | $29.92 | $29.97 | $29.23 | 1,049,115 |
2021-06-25 | $29.97 | $29.97 | $29.86 | $29.90 | $29.16 | 2,652,495 |
2021-06-24 | $29.94 | $29.98 | $29.93 | $29.96 | $29.22 | 1,179,274 |
2021-06-23 | $29.96 | $29.97 | $29.92 | $29.94 | $29.20 | 9,951,431 |
2021-06-22 | $29.88 | $29.96 | $29.87 | $29.95 | $29.21 | 1,045,191 |
2021-06-21 | $29.94 | $29.96 | $29.90 | $29.93 | $29.19 | 1,545,063 |
2021-06-18 | $29.96 | $30.03 | $29.91 | $30.01 | $29.27 | 1,317,734 |
2021-06-17 | $29.87 | $29.99 | $29.85 | $29.92 | $29.18 | 1,511,748 |
2021-06-16 | $29.94 | $29.96 | $29.80 | $29.84 | $29.11 | 1,236,869 |
2021-06-15 | $29.93 | $29.93 | $29.89 | $29.91 | $29.17 | 993,641 |
2021-06-14 | $29.95 | $29.98 | $29.91 | $29.91 | $29.17 | 583,104 |
2021-06-11 | $30.00 | $30.05 | $29.97 | $29.98 | $29.24 | 720,600 |
2021-06-10 | $29.91 | $30.02 | $29.89 | $30.00 | $29.26 | 655,829 |
2021-06-09 | $29.90 | $29.98 | $29.90 | $29.94 | $29.20 | 4,239,206 |
2021-06-08 | $29.89 | $29.90 | $29.87 | $29.88 | $29.15 | 678,169 |
2021-06-07 | $29.85 | $29.85 | $29.83 | $29.84 | $29.11 | 1,108,651 |
2021-06-04 | $29.79 | $29.85 | $29.77 | $29.85 | $29.12 | 817,987 |
2021-06-03 | $29.77 | $29.77 | $29.73 | $29.75 | $29.02 | 1,194,287 |
2021-06-02 | $29.80 | $29.81 | $29.78 | $29.79 | $29.06 | 1,141,265 |
2021-06-01 | $29.75 | $29.78 | $29.72 | $29.77 | $29.04 | 1,230,321 |
2021-05-28 | $29.86 | $29.86 | $29.82 | $29.83 | $29.04 | 798,894 |
2021-05-27 | $29.83 | $29.83 | $29.78 | $29.82 | $29.03 | 617,124 |
2021-05-26 | $29.90 | $29.90 | $29.83 | $29.86 | $29.07 | 1,260,973 |
2021-05-25 | $29.83 | $29.88 | $29.82 | $29.88 | $29.09 | 1,709,687 |
2021-05-24 | $29.78 | $29.81 | $29.77 | $29.80 | $29.02 | 892,747 |
2021-05-21 | $29.76 | $29.79 | $29.73 | $29.75 | $28.97 | 934,428 |
2021-05-20 | $29.69 | $29.76 | $29.68 | $29.75 | $28.97 | 788,247 |
2021-05-19 | $29.68 | $29.73 | $29.62 | $29.66 | $28.88 | 2,601,141 |
2021-05-18 | $29.71 | $29.72 | $29.68 | $29.69 | $28.91 | 1,189,712 |
2021-05-17 | $29.74 | $29.75 | $29.71 | $29.72 | $28.94 | 803,498 |
2021-05-14 | $29.71 | $29.75 | $29.71 | $29.75 | $28.97 | 6,605,421 |
2021-05-13 | $29.65 | $29.70 | $29.64 | $29.69 | $28.91 | 712,607 |
2021-05-12 | $29.70 | $29.70 | $29.62 | $29.63 | $28.85 | 583,133 |
2021-05-11 | $29.75 | $29.76 | $29.72 | $29.74 | $28.96 | 4,623,278 |
2021-05-10 | $29.84 | $29.87 | $29.78 | $29.80 | $29.02 | 853,720 |
2021-05-07 | $29.93 | $29.95 | $29.82 | $29.87 | $29.08 | 4,751,888 |
2021-05-06 | $29.84 | $29.88 | $29.83 | $29.87 | $29.08 | 732,354 |
2021-05-05 | $29.82 | $29.86 | $29.81 | $29.85 | $29.06 | 536,833 |
2021-05-04 | $29.84 | $29.87 | $29.80 | $29.83 | $29.04 | 1,740,509 |
2021-05-03 | $29.79 | $29.83 | $29.76 | $29.79 | $29.01 | 1,060,707 |
2021-04-30 | $29.80 | $29.82 | $29.78 | $29.81 | $28.97 | 1,666,848 |
2021-04-29 | $29.78 | $29.78 | $29.70 | $29.77 | $28.93 | 3,154,923 |
2021-04-28 | $29.80 | $29.80 | $29.74 | $29.80 | $28.96 | 2,004,874 |
2021-04-27 | $29.88 | $29.88 | $29.78 | $29.79 | $28.95 | 1,301,639 |
2021-04-26 | $29.83 | $29.90 | $29.83 | $29.85 | $29.01 | 737,536 |
2021-04-23 | $29.89 | $29.90 | $29.85 | $29.88 | $29.04 | 751,109 |
2021-04-22 | $29.87 | $29.90 | $29.84 | $29.89 | $29.05 | 1,044,419 |
2021-04-21 | $29.86 | $29.88 | $29.81 | $29.88 | $29.04 | 1,492,223 |
2021-04-20 | $29.79 | $29.86 | $29.78 | $29.85 | $29.01 | 550,014 |
2021-04-19 | $29.79 | $29.82 | $29.77 | $29.78 | $28.94 | 1,383,620 |
2021-04-16 | $29.93 | $29.93 | $29.82 | $29.83 | $28.99 | 654,537 |
2021-04-15 | $29.85 | $29.94 | $29.83 | $29.90 | $29.06 | 1,272,566 |
2021-04-14 | $29.79 | $29.80 | $29.76 | $29.77 | $28.93 | 916,991 |
2021-04-13 | $29.72 | $29.81 | $29.71 | $29.80 | $28.96 | 2,933,947 |
2021-04-12 | $29.70 | $29.73 | $29.69 | $29.73 | $28.90 | 1,180,517 |
2021-04-09 | $29.75 | $29.77 | $29.69 | $29.72 | $28.89 | 696,869 |
2021-04-08 | $29.73 | $29.77 | $29.72 | $29.75 | $28.91 | 1,197,808 |
2021-04-07 | $29.75 | $29.76 | $29.70 | $29.71 | $28.88 | 1,325,152 |
2021-04-06 | $29.66 | $29.76 | $29.66 | $29.76 | $28.92 | 879,218 |
2021-04-05 | $29.66 | $29.69 | $29.61 | $29.65 | $28.82 | 1,681,757 |
2021-04-01 | $29.60 | $29.71 | $29.60 | $29.70 | $28.87 | 4,141,001 |
2021-03-31 | $29.66 | $29.69 | $29.61 | $29.65 | $28.76 | 1,492,283 |
2021-03-30 | $29.60 | $29.65 | $29.57 | $29.64 | $28.75 | 875,538 |
2021-03-29 | $29.69 | $29.71 | $29.59 | $29.62 | $28.74 | 1,208,877 |
2021-03-26 | $29.67 | $29.71 | $29.65 | $29.67 | $28.78 | 1,233,031 |
2021-03-25 | $29.77 | $29.78 | $29.69 | $29.73 | $28.84 | 1,217,723 |
2021-03-24 | $29.71 | $29.76 | $29.67 | $29.76 | $28.87 | 1,225,882 |
2021-03-23 | $29.66 | $29.71 | $29.63 | $29.70 | $28.81 | 1,928,238 |
2021-03-22 | $29.67 | $29.67 | $29.59 | $29.63 | $28.75 | 1,477,758 |
2021-03-19 | $29.55 | $29.57 | $29.50 | $29.56 | $28.68 | 979,305 |
2021-03-18 | $29.53 | $29.56 | $29.48 | $29.52 | $28.64 | 1,610,108 |
2021-03-17 | $29.55 | $29.68 | $29.55 | $29.64 | $28.75 | 1,537,704 |
2021-03-16 | $29.69 | $29.70 | $29.63 | $29.66 | $28.77 | 822,741 |
2021-03-15 | $29.67 | $29.69 | $29.65 | $29.67 | $28.78 | 856,708 |
2021-03-12 | $29.67 | $29.73 | $29.61 | $29.63 | $28.75 | 1,866,396 |
2021-03-11 | $29.81 | $29.84 | $29.75 | $29.82 | $28.93 | 1,184,476 |
2021-03-10 | $29.72 | $29.82 | $29.72 | $29.81 | $28.92 | 777,784 |
2021-03-09 | $29.70 | $29.77 | $29.70 | $29.74 | $28.85 | 3,086,962 |
2021-03-08 | $29.74 | $29.76 | $29.65 | $29.66 | $28.77 | 1,108,919 |
2021-03-05 | $29.76 | $29.79 | $29.72 | $29.78 | $28.89 | 1,025,567 |
2021-03-04 | $29.91 | $29.92 | $29.77 | $29.80 | $28.91 | 1,203,414 |
2021-03-03 | $29.92 | $29.93 | $29.86 | $29.89 | $29.00 | 1,108,442 |
2021-03-02 | $29.98 | $30.00 | $29.95 | $29.99 | $29.09 | 1,065,207 |
2021-03-01 | $29.97 | $29.99 | $29.92 | $29.98 | $29.08 | 1,499,024 |
2021-02-26 | $29.87 | $30.06 | $29.84 | $30.04 | $29.09 | 1,471,069 |
2021-02-25 | $29.97 | $29.98 | $29.71 | $29.80 | $28.86 | 1,863,942 |
2021-02-24 | $29.95 | $30.09 | $29.95 | $30.07 | $29.12 | 2,164,926 |
2021-02-23 | $30.06 | $30.10 | $30.01 | $30.09 | $29.14 | 5,296,214 |
2021-02-22 | $30.15 | $30.19 | $30.07 | $30.08 | $29.13 | 824,264 |
2021-02-19 | $30.23 | $30.24 | $30.15 | $30.18 | $29.23 | 1,648,913 |
2021-02-18 | $30.26 | $30.29 | $30.22 | $30.27 | $29.31 | 1,134,532 |
2021-02-17 | $30.29 | $30.29 | $30.24 | $30.28 | $29.32 | 1,727,296 |
2021-02-16 | $30.28 | $30.28 | $30.22 | $30.23 | $29.27 | 2,927,711 |
2021-02-12 | $30.39 | $30.41 | $30.35 | $30.35 | $29.39 | 1,340,313 |
2021-02-11 | $30.46 | $30.49 | $30.43 | $30.45 | $29.49 | 1,406,026 |
2021-02-10 | $30.35 | $30.49 | $30.35 | $30.49 | $29.53 | 1,451,169 |
2021-02-09 | $30.43 | $30.48 | $30.43 | $30.43 | $29.47 | 1,584,323 |
2021-02-08 | $30.38 | $30.47 | $30.35 | $30.43 | $29.47 | 1,004,421 |
2021-02-05 | $30.48 | $30.48 | $30.41 | $30.41 | $29.45 | 943,866 |
2021-02-04 | $30.44 | $30.47 | $30.40 | $30.46 | $29.50 | 1,020,868 |
2021-02-03 | $30.50 | $30.50 | $30.45 | $30.46 | $29.50 | 1,113,911 |
2021-02-02 | $30.50 | $30.52 | $30.49 | $30.52 | $29.56 | 915,257 |
2021-02-01 | $30.53 | $30.58 | $30.48 | $30.54 | $29.57 | 2,048,190 |
2021-01-29 | $30.51 | $30.59 | $30.51 | $30.56 | $29.54 | 1,163,859 |
2021-01-28 | $30.61 | $30.62 | $30.56 | $30.60 | $29.58 | 913,985 |
2021-01-27 | $30.66 | $30.66 | $30.62 | $30.63 | $29.61 | 1,292,342 |
2021-01-26 | $30.61 | $30.64 | $30.58 | $30.62 | $29.60 | 940,682 |
2021-01-25 | $30.56 | $30.64 | $30.56 | $30.63 | $29.61 | 1,512,803 |
2021-01-22 | $30.66 | $30.66 | $30.53 | $30.55 | $29.53 | 857,135 |
2021-01-21 | $30.53 | $30.65 | $30.52 | $30.54 | $29.52 | 1,547,997 |
2021-01-20 | $30.60 | $30.60 | $30.56 | $30.59 | $29.57 | 1,352,924 |
2021-01-19 | $30.52 | $30.59 | $30.52 | $30.58 | $29.56 | 1,614,927 |
2021-01-15 | $30.58 | $30.58 | $30.52 | $30.55 | $29.53 | 1,704,816 |
2021-01-14 | $30.54 | $30.60 | $30.49 | $30.52 | $29.50 | 3,962,158 |
2021-01-13 | $30.50 | $30.60 | $30.49 | $30.54 | $29.52 | 2,683,239 |
2021-01-12 | $30.41 | $30.47 | $30.39 | $30.45 | $29.43 | 2,280,088 |
2021-01-11 | $30.53 | $30.53 | $30.45 | $30.47 | $29.45 | 1,459,985 |
2021-01-08 | $30.49 | $30.54 | $30.47 | $30.53 | $29.51 | 1,875,820 |
2021-01-07 | $30.56 | $30.56 | $30.51 | $30.55 | $29.53 | 1,581,796 |
2021-01-06 | $30.63 | $30.63 | $30.52 | $30.58 | $29.56 | 2,118,921 |
2021-01-05 | $30.73 | $30.75 | $30.68 | $30.73 | $29.71 | 1,270,984 |
2021-01-04 | $30.79 | $30.79 | $30.74 | $30.77 | $29.74 | 1,434,543 |
2020-12-31 | $30.80 | $30.82 | $30.76 | $30.79 | $29.76 | 1,139,718 |
2020-12-30 | $30.79 | $30.79 | $30.73 | $30.77 | $29.74 | 1,467,817 |
2020-12-29 | $30.70 | $30.76 | $30.70 | $30.76 | $29.73 | 1,156,137 |
2020-12-28 | $30.74 | $30.76 | $30.69 | $30.74 | $29.72 | 1,121,876 |
2020-12-24 | $30.75 | $30.76 | $30.69 | $30.75 | $29.72 | 657,153 |
2020-12-23 | $30.72 | $30.72 | $30.64 | $30.71 | $29.69 | 1,413,477 |
2020-12-22 | $30.68 | $30.75 | $30.68 | $30.73 | $29.71 | 985,152 |
2020-12-21 | $30.73 | $30.74 | $30.67 | $30.69 | $29.67 | 1,050,414 |
2020-12-18 | $30.79 | $30.79 | $30.68 | $30.71 | $29.69 | 2,245,011 |
2020-12-17 | $30.81 | $30.82 | $30.73 | $30.75 | $29.67 | 985,344 |
2020-12-16 | $30.74 | $30.78 | $30.70 | $30.76 | $29.68 | 1,109,600 |
2020-12-15 | $30.79 | $30.79 | $30.73 | $30.78 | $29.70 | 1,030,921 |
2020-12-14 | $30.74 | $30.78 | $30.72 | $30.78 | $29.70 | 2,276,790 |
2020-12-11 | $30.73 | $30.80 | $30.73 | $30.77 | $29.69 | 1,741,637 |
2020-12-10 | $30.72 | $30.75 | $30.68 | $30.74 | $29.66 | 1,488,300 |
2020-12-09 | $30.63 | $30.68 | $30.63 | $30.66 | $29.58 | 2,643,352 |
2020-12-08 | $30.73 | $30.77 | $30.71 | $30.71 | $29.63 | 1,238,063 |
2020-12-07 | $30.69 | $30.74 | $30.69 | $30.72 | $29.64 | 1,866,846 |
2020-12-04 | $30.71 | $30.71 | $30.65 | $30.66 | $29.58 | 1,325,603 |
2020-12-03 | $30.73 | $30.77 | $30.71 | $30.76 | $29.68 | 1,631,651 |
2020-12-02 | $30.68 | $30.71 | $30.63 | $30.69 | $29.61 | 2,173,123 |
2020-12-01 | $30.79 | $30.79 | $30.68 | $30.71 | $29.63 | 2,553,926 |
2020-11-30 | $30.83 | $30.89 | $30.83 | $30.88 | $29.74 | 931,795 |
2020-11-27 | $30.79 | $30.85 | $30.79 | $30.84 | $29.70 | 446,703 |
2020-11-25 | $30.78 | $30.82 | $30.76 | $30.78 | $29.64 | 992,024 |
2020-11-24 | $30.82 | $30.83 | $30.76 | $30.79 | $29.65 | 3,982,710 |
2020-11-23 | $30.85 | $30.85 | $30.82 | $30.83 | $29.69 | 764,252 |
2020-11-20 | $30.84 | $30.87 | $30.80 | $30.85 | $29.71 | 1,025,171 |
2020-11-19 | $30.77 | $30.84 | $30.77 | $30.82 | $29.68 | 5,256,148 |
2020-11-18 | $30.76 | $30.77 | $30.74 | $30.74 | $29.60 | 8,589,804 |
2020-11-17 | $30.70 | $30.74 | $30.69 | $30.74 | $29.60 | 1,165,280 |
2020-11-16 | $30.67 | $30.69 | $30.65 | $30.68 | $29.55 | 1,172,805 |
2020-11-13 | $30.69 | $30.69 | $30.65 | $30.67 | $29.54 | 684,484 |
2020-11-12 | $30.60 | $30.65 | $30.59 | $30.65 | $29.52 | 888,344 |
2020-11-11 | $30.53 | $30.56 | $30.51 | $30.55 | $29.42 | 1,683,208 |
2020-11-10 | $30.56 | $30.56 | $30.50 | $30.52 | $29.39 | 1,654,081 |
2020-11-09 | $30.61 | $30.64 | $30.52 | $30.57 | $29.44 | 1,860,150 |
2020-11-06 | $30.74 | $30.74 | $30.69 | $30.72 | $29.59 | 1,243,666 |
2020-11-05 | $30.79 | $30.81 | $30.75 | $30.80 | $29.66 | 1,384,189 |
2020-11-04 | $30.71 | $30.79 | $30.71 | $30.76 | $29.62 | 1,431,933 |
2020-11-03 | $30.55 | $30.55 | $30.51 | $30.55 | $29.42 | 1,513,463 |
2020-11-02 | $30.55 | $30.59 | $30.54 | $30.55 | $29.42 | 1,188,430 |
2020-10-30 | $30.64 | $30.64 | $30.55 | $30.57 | $29.39 | 1,075,203 |
2020-10-29 | $30.69 | $30.71 | $30.61 | $30.64 | $29.45 | 2,655,662 |
2020-10-28 | $30.71 | $30.75 | $30.68 | $30.69 | $29.50 | 930,408 |
2020-10-27 | $30.67 | $30.74 | $30.67 | $30.73 | $29.54 | 3,320,577 |
2020-10-26 | $30.64 | $30.69 | $30.64 | $30.67 | $29.48 | 993,868 |
2020-10-23 | $30.58 | $30.63 | $30.58 | $30.62 | $29.43 | 698,941 |
2020-10-22 | $30.60 | $30.63 | $30.57 | $30.59 | $29.41 | 1,099,465 |
2020-10-21 | $30.63 | $30.66 | $30.62 | $30.63 | $29.44 | 1,706,895 |
2020-10-20 | $30.72 | $30.72 | $30.65 | $30.69 | $29.50 | 1,588,533 |
2020-10-19 | $30.71 | $30.72 | $30.69 | $30.71 | $29.52 | 864,840 |
2020-10-16 | $30.74 | $30.78 | $30.72 | $30.74 | $29.55 | 1,130,716 |
2020-10-15 | $30.76 | $30.80 | $30.75 | $30.76 | $29.57 | 933,326 |
2020-10-14 | $30.79 | $30.79 | $30.75 | $30.78 | $29.59 | 1,383,599 |
2020-10-13 | $30.74 | $30.78 | $30.73 | $30.78 | $29.59 | 1,823,577 |
2020-10-12 | $30.73 | $30.76 | $30.69 | $30.75 | $29.56 | 802,743 |
2020-10-09 | $30.65 | $30.70 | $30.64 | $30.70 | $29.51 | 2,200,501 |
2020-10-08 | $30.68 | $30.70 | $30.65 | $30.70 | $29.51 | 746,107 |
2020-10-07 | $30.71 | $30.71 | $30.61 | $30.65 | $29.46 | 1,385,156 |
2020-10-06 | $30.67 | $30.72 | $30.63 | $30.68 | $29.49 | 1,659,439 |
2020-10-05 | $30.69 | $30.70 | $30.65 | $30.65 | $29.46 | 1,503,473 |
2020-10-02 | $30.76 | $30.78 | $30.73 | $30.75 | $29.56 | 1,954,231 |
2020-10-01 | $30.74 | $30.78 | $30.70 | $30.78 | $29.59 | 3,821,250 |
2020-09-30 | $30.85 | $30.85 | $30.76 | $30.81 | $29.56 | 2,900,460 |
2020-09-29 | $30.85 | $30.86 | $30.83 | $30.85 | $29.60 | 885,109 |
2020-09-28 | $30.77 | $30.84 | $30.77 | $30.83 | $29.58 | 5,148,117 |
2020-09-25 | $30.87 | $30.87 | $30.78 | $30.81 | $29.56 | 1,121,032 |
2020-09-24 | $30.79 | $30.82 | $30.78 | $30.81 | $29.56 | 537,864 |
2020-09-23 | $30.88 | $30.88 | $30.79 | $30.81 | $29.56 | 1,099,800 |
2020-09-22 | $30.88 | $30.88 | $30.83 | $30.84 | $29.59 | 604,892 |
2020-09-21 | $30.90 | $30.90 | $30.83 | $30.85 | $29.60 | 928,219 |
2020-09-18 | $30.90 | $30.90 | $30.83 | $30.84 | $29.59 | 815,288 |
2020-09-17 | $30.89 | $30.91 | $30.85 | $30.88 | $29.63 | 1,077,979 |
2020-09-16 | $30.86 | $30.90 | $30.83 | $30.86 | $29.61 | 1,389,999 |
2020-09-15 | $30.86 | $30.90 | $30.86 | $30.86 | $29.61 | 853,223 |
2020-09-14 | $30.89 | $30.90 | $30.86 | $30.87 | $29.62 | 1,237,869 |
2020-09-11 | $30.90 | $30.90 | $30.84 | $30.87 | $29.62 | 1,350,565 |
2020-09-10 | $30.80 | $30.87 | $30.76 | $30.86 | $29.61 | 4,106,979 |
2020-09-09 | $30.94 | $30.94 | $30.80 | $30.84 | $29.59 | 1,777,884 |
2020-09-08 | $30.87 | $30.90 | $30.84 | $30.86 | $29.61 | 1,362,994 |
2020-09-04 | $30.98 | $30.98 | $30.81 | $30.81 | $29.56 | 6,582,776 |
2020-09-03 | $30.97 | $31.02 | $30.96 | $30.99 | $29.73 | 2,875,892 |
2020-09-02 | $30.94 | $30.99 | $30.91 | $30.99 | $29.73 | 2,127,126 |
2020-09-01 | $30.85 | $30.91 | $30.78 | $30.90 | $29.65 | 1,725,524 |
2020-08-31 | $30.80 | $30.93 | $30.80 | $30.89 | $29.58 | 1,939,258 |
2020-08-28 | $30.84 | $30.84 | $30.79 | $30.81 | $29.50 | 1,225,663 |
2020-08-27 | $30.92 | $30.95 | $30.77 | $30.77 | $29.46 | 2,170,194 |
2020-08-26 | $30.88 | $30.91 | $30.84 | $30.90 | $29.59 | 1,248,775 |
2020-08-25 | $30.96 | $30.96 | $30.84 | $30.91 | $29.60 | 1,395,602 |
2020-08-24 | $30.97 | $31.02 | $30.96 | $30.97 | $29.65 | 846,553 |
2020-08-21 | $30.99 | $31.00 | $30.93 | $30.99 | $29.67 | 1,191,331 |
2020-08-20 | $30.97 | $30.99 | $30.94 | $30.95 | $29.63 | 1,607,825 |
2020-08-19 | $30.97 | $30.98 | $30.89 | $30.91 | $29.60 | 1,138,083 |
2020-08-18 | $30.88 | $30.96 | $30.88 | $30.95 | $29.63 | 1,134,855 |
2020-08-17 | $30.89 | $30.92 | $30.87 | $30.87 | $29.56 | 1,473,890 |
2020-08-14 | $30.85 | $30.89 | $30.84 | $30.85 | $29.54 | 955,625 |
2020-08-13 | $31.07 | $31.07 | $30.86 | $30.89 | $29.58 | 1,179,535 |
2020-08-12 | $31.02 | $31.03 | $30.96 | $31.00 | $29.68 | 1,047,641 |
2020-08-11 | $31.14 | $31.14 | $31.01 | $31.05 | $29.73 | 1,565,344 |
2020-08-10 | $31.22 | $31.23 | $31.14 | $31.15 | $29.83 | 1,034,691 |
2020-08-07 | $31.22 | $31.26 | $31.18 | $31.20 | $29.87 | 783,906 |
2020-08-06 | $31.23 | $31.26 | $31.21 | $31.22 | $29.89 | 811,250 |
2020-08-05 | $31.21 | $31.21 | $31.17 | $31.18 | $29.85 | 1,323,776 |
2020-08-04 | $31.19 | $31.24 | $31.19 | $31.23 | $29.90 | 1,536,528 |
2020-08-03 | $31.08 | $31.19 | $31.08 | $31.16 | $29.84 | 954,958 |
2020-07-31 | $31.20 | $31.24 | $31.17 | $31.22 | $29.83 | 1,407,502 |
2020-07-30 | $31.11 | $31.20 | $31.11 | $31.20 | $29.81 | 777,616 |
2020-07-29 | $31.15 | $31.17 | $31.11 | $31.16 | $29.78 | 970,467 |
2020-07-28 | $31.13 | $31.13 | $31.10 | $31.12 | $29.74 | 728,807 |
2020-07-27 | $31.15 | $31.15 | $31.07 | $31.09 | $29.71 | 1,106,084 |
2020-07-24 | $31.15 | $31.18 | $31.08 | $31.13 | $29.75 | 1,100,191 |
2020-07-23 | $31.08 | $31.15 | $31.08 | $31.15 | $29.77 | 912,088 |
2020-07-22 | $31.09 | $31.12 | $31.08 | $31.11 | $29.73 | 815,973 |
2020-07-21 | $31.05 | $31.07 | $31.05 | $31.07 | $29.69 | 720,321 |
2020-07-20 | $31.02 | $31.06 | $31.02 | $31.04 | $29.66 | 471,769 |
2020-07-17 | $31.01 | $31.02 | $30.98 | $30.99 | $29.61 | 619,184 |
2020-07-16 | $30.98 | $31.02 | $30.98 | $30.98 | $29.60 | 1,022,581 |
2020-07-15 | $30.96 | $30.96 | $30.93 | $30.95 | $29.58 | 773,338 |
2020-07-14 | $30.97 | $30.99 | $30.93 | $30.97 | $29.59 | 2,135,304 |
2020-07-13 | $30.94 | $30.95 | $30.89 | $30.92 | $29.55 | 1,094,300 |
2020-07-10 | $30.92 | $30.99 | $30.90 | $30.90 | $29.53 | 2,601,053 |
2020-07-09 | $30.92 | $30.98 | $30.89 | $30.96 | $29.59 | 1,199,243 |
2020-07-08 | $30.90 | $30.90 | $30.85 | $30.88 | $29.51 | 1,056,900 |
2020-07-07 | $30.86 | $30.89 | $30.83 | $30.88 | $29.51 | 1,316,889 |
2020-07-06 | $30.78 | $30.86 | $30.78 | $30.83 | $29.46 | 1,387,194 |
2020-07-02 | $30.77 | $30.85 | $30.77 | $30.83 | $29.46 | 1,406,230 |
2020-07-01 | $30.78 | $30.81 | $30.70 | $30.81 | $29.44 | 2,266,616 |
2020-06-30 | $30.85 | $30.88 | $30.79 | $30.86 | $29.43 | 993,599 |
2020-06-29 | $30.81 | $30.85 | $30.79 | $30.82 | $29.39 | 859,580 |
2020-06-26 | $30.80 | $30.83 | $30.75 | $30.81 | $29.38 | 1,012,361 |
2020-06-25 | $30.80 | $30.80 | $30.73 | $30.75 | $29.33 | 583,855 |
2020-06-24 | $30.68 | $30.75 | $30.68 | $30.72 | $29.30 | 984,377 |
2020-06-23 | $30.78 | $30.78 | $30.70 | $30.72 | $29.30 | 1,351,968 |
2020-06-22 | $30.77 | $30.80 | $30.72 | $30.74 | $29.32 | 7,165,806 |
2020-06-19 | $30.74 | $30.75 | $30.72 | $30.73 | $29.31 | 657,983 |
2020-06-18 | $30.74 | $30.74 | $30.71 | $30.72 | $29.30 | 869,658 |
2020-06-17 | $30.78 | $30.78 | $30.64 | $30.68 | $29.26 | 1,959,859 |
2020-06-16 | $30.72 | $30.78 | $30.66 | $30.72 | $29.30 | 1,255,657 |
2020-06-15 | $30.73 | $30.80 | $30.69 | $30.80 | $29.37 | 1,226,140 |
2020-06-12 | $30.64 | $30.74 | $30.64 | $30.68 | $29.26 | 2,228,780 |
2020-06-11 | $30.67 | $30.73 | $30.66 | $30.67 | $29.25 | 950,377 |
2020-06-10 | $30.63 | $30.72 | $30.59 | $30.72 | $29.30 | 1,174,021 |
2020-06-09 | $30.63 | $30.64 | $30.57 | $30.60 | $29.18 | 3,015,936 |
2020-06-08 | $30.45 | $30.57 | $30.45 | $30.53 | $29.12 | 1,155,151 |
2020-06-05 | $30.50 | $30.53 | $30.40 | $30.53 | $29.12 | 1,242,565 |
2020-06-04 | $30.60 | $30.60 | $30.49 | $30.51 | $29.10 | 1,023,759 |
2020-06-03 | $30.65 | $30.66 | $30.53 | $30.58 | $29.16 | 2,668,879 |
2020-06-02 | $30.62 | $30.66 | $30.60 | $30.65 | $29.23 | 2,620,788 |
2020-06-01 | $30.64 | $30.64 | $30.58 | $30.62 | $29.20 | 1,519,661 |
2020-05-29 | $30.62 | $30.71 | $30.61 | $30.70 | $29.22 | 2,202,756 |
2020-05-28 | $30.56 | $30.61 | $30.56 | $30.59 | $29.11 | 1,609,822 |
2020-05-27 | $30.64 | $30.65 | $30.59 | $30.63 | $29.15 | 1,071,576 |
2020-05-26 | $30.60 | $30.66 | $30.58 | $30.58 | $29.10 | 703,463 |
2020-05-22 | $30.55 | $30.65 | $30.55 | $30.62 | $29.14 | 585,852 |
2020-05-21 | $30.64 | $30.66 | $30.58 | $30.61 | $29.13 | 1,717,587 |
2020-05-20 | $30.54 | $30.62 | $30.50 | $30.60 | $29.12 | 1,936,051 |
2020-05-19 | $30.44 | $30.52 | $30.44 | $30.50 | $29.03 | 1,942,099 |
2020-05-18 | $30.52 | $30.56 | $30.44 | $30.48 | $29.01 | 748,207 |
2020-05-15 | $30.51 | $30.53 | $30.47 | $30.52 | $29.05 | 778,682 |
2020-05-14 | $30.47 | $30.49 | $30.45 | $30.48 | $29.01 | 1,746,615 |
2020-05-13 | $30.45 | $30.48 | $30.41 | $30.41 | $28.94 | 925,012 |
2020-05-12 | $30.37 | $30.45 | $30.33 | $30.39 | $28.92 | 1,790,648 |
2020-05-11 | $30.35 | $30.44 | $30.28 | $30.29 | $28.83 | 1,718,048 |
2020-05-08 | $30.47 | $30.47 | $30.37 | $30.39 | $28.92 | 851,723 |
2020-05-07 | $30.43 | $30.48 | $30.36 | $30.47 | $29.00 | 919,530 |
2020-05-06 | $30.49 | $30.50 | $30.32 | $30.37 | $28.90 | 930,484 |
2020-05-05 | $30.43 | $30.54 | $30.43 | $30.53 | $29.06 | 1,904,002 |
2020-05-04 | $30.51 | $30.57 | $30.49 | $30.51 | $29.04 | 1,311,456 |
2020-05-01 | $30.46 | $30.58 | $30.44 | $30.51 | $29.04 | 1,539,701 |
2020-04-30 | $30.58 | $30.69 | $30.56 | $30.60 | $29.06 | 2,806,515 |
2020-04-29 | $30.55 | $30.66 | $30.55 | $30.62 | $29.08 | 1,625,114 |
2020-04-28 | $30.55 | $30.63 | $30.48 | $30.58 | $29.04 | 1,204,029 |
2020-04-27 | $30.60 | $30.60 | $30.45 | $30.45 | $28.92 | 1,569,529 |
2020-04-24 | $30.50 | $30.63 | $30.50 | $30.57 | $29.03 | 1,428,409 |
2020-04-23 | $30.49 | $30.80 | $30.49 | $30.59 | $29.05 | 1,897,844 |
2020-04-22 | $30.60 | $30.68 | $30.46 | $30.55 | $29.01 | 1,374,242 |
2020-04-21 | $30.57 | $30.60 | $30.49 | $30.50 | $28.97 | 792,962 |
2020-04-20 | $30.50 | $30.55 | $30.40 | $30.49 | $28.96 | 8,033,896 |
2020-04-17 | $30.69 | $30.69 | $30.51 | $30.52 | $28.99 | 1,636,701 |
2020-04-16 | $30.70 | $30.70 | $30.55 | $30.62 | $29.08 | 1,358,236 |
2020-04-15 | $30.35 | $30.61 | $30.35 | $30.58 | $29.04 | 2,005,169 |
2020-04-14 | $30.41 | $30.53 | $30.36 | $30.38 | $28.85 | 1,415,110 |
2020-04-13 | $30.45 | $30.57 | $30.35 | $30.43 | $28.90 | 1,357,363 |
2020-04-09 | $30.40 | $30.54 | $30.33 | $30.53 | $28.99 | 4,726,046 |
2020-04-08 | $30.07 | $30.29 | $30.06 | $30.18 | $28.66 | 1,867,060 |
2020-04-07 | $30.19 | $30.25 | $30.09 | $30.23 | $28.71 | 2,795,271 |
2020-04-06 | $30.14 | $30.24 | $30.03 | $30.21 | $28.69 | 1,503,797 |
2020-04-03 | $30.02 | $30.23 | $30.00 | $30.00 | $28.49 | 962,938 |
2020-04-02 | $30.28 | $30.28 | $29.98 | $30.09 | $28.58 | 3,196,204 |
2020-04-01 | $30.09 | $30.25 | $29.92 | $30.24 | $28.72 | 3,255,458 |
2020-03-31 | $30.10 | $30.26 | $30.03 | $30.22 | $28.64 | 2,666,117 |
2020-03-30 | $30.04 | $30.37 | $30.00 | $30.10 | $28.52 | 8,309,449 |
2020-03-27 | $29.54 | $30.16 | $29.48 | $30.11 | $28.53 | 2,566,919 |
2020-03-26 | $29.74 | $30.12 | $29.74 | $29.87 | $28.31 | 4,047,127 |
2020-03-25 | $28.57 | $30.11 | $28.57 | $29.99 | $28.42 | 4,018,120 |
2020-03-24 | $28.96 | $29.79 | $28.58 | $29.64 | $28.09 | 3,596,028 |
2020-03-23 | $27.50 | $29.50 | $27.12 | $29.33 | $27.79 | 4,689,904 |
2020-03-20 | $27.70 | $28.88 | $27.57 | $28.61 | $27.11 | 5,144,649 |
2020-03-19 | $27.13 | $28.21 | $27.13 | $27.98 | $26.51 | 4,321,850 |
2020-03-18 | $27.99 | $28.66 | $27.75 | $27.93 | $26.47 | 2,576,051 |
2020-03-17 | $29.32 | $29.77 | $28.48 | $28.48 | $26.99 | 3,046,102 |
2020-03-16 | $28.18 | $29.50 | $27.99 | $29.22 | $27.69 | 4,080,662 |
2020-03-13 | $28.25 | $29.41 | $27.99 | $27.99 | $26.52 | 3,796,101 |
2020-03-12 | $29.47 | $29.95 | $26.23 | $28.16 | $26.69 | 4,073,268 |
2020-03-11 | $30.33 | $30.47 | $29.96 | $29.97 | $28.40 | 2,319,038 |
2020-03-10 | $30.71 | $30.74 | $30.33 | $30.37 | $28.78 | 4,075,729 |
2020-03-09 | $31.16 | $31.39 | $30.75 | $30.81 | $29.20 | 2,773,759 |
2020-03-06 | $30.78 | $30.89 | $30.71 | $30.83 | $29.22 | 2,168,403 |
2020-03-05 | $30.58 | $30.63 | $30.56 | $30.58 | $28.98 | 1,139,591 |
2020-03-04 | $30.57 | $30.61 | $30.49 | $30.51 | $28.91 | 2,472,709 |
2020-03-03 | $30.37 | $30.62 | $30.34 | $30.54 | $28.94 | 7,625,672 |
2020-03-02 | $30.39 | $30.45 | $30.31 | $30.31 | $28.72 | 11,234,801 |
2020-02-28 | $30.24 | $30.41 | $30.22 | $30.34 | $28.69 | 2,911,093 |
2020-02-27 | $30.26 | $30.26 | $30.15 | $30.18 | $28.54 | 1,615,133 |
2020-02-26 | $30.17 | $30.23 | $30.15 | $30.17 | $28.53 | 1,149,212 |
2020-02-25 | $30.16 | $30.22 | $30.13 | $30.20 | $28.55 | 2,217,240 |
2020-02-24 | $30.15 | $30.18 | $30.12 | $30.12 | $28.48 | 766,082 |
2020-02-21 | $29.98 | $30.07 | $29.98 | $30.04 | $28.40 | 1,312,235 |
2020-02-20 | $29.95 | $29.98 | $29.93 | $29.96 | $28.33 | 14,985,454 |
2020-02-19 | $29.92 | $29.93 | $29.89 | $29.92 | $28.29 | 1,459,955 |
2020-02-18 | $29.92 | $29.94 | $29.89 | $29.92 | $28.29 | 1,823,403 |
2020-02-14 | $29.88 | $29.90 | $29.86 | $29.87 | $28.24 | 556,106 |
2020-02-13 | $29.85 | $29.86 | $29.82 | $29.84 | $28.21 | 1,083,835 |
2020-02-12 | $29.85 | $29.85 | $29.80 | $29.83 | $28.21 | 612,249 |
2020-02-11 | $29.89 | $29.89 | $29.84 | $29.86 | $28.23 | 2,231,873 |
2020-02-10 | $29.92 | $29.92 | $29.87 | $29.88 | $28.25 | 979,281 |
2020-02-07 | $29.83 | $29.87 | $29.81 | $29.86 | $28.23 | 3,129,018 |
2020-02-06 | $29.75 | $29.78 | $29.73 | $29.77 | $28.15 | 599,897 |
2020-02-05 | $29.77 | $29.77 | $29.72 | $29.74 | $28.12 | 733,087 |
2020-02-04 | $29.87 | $29.87 | $29.78 | $29.81 | $28.19 | 608,771 |
2020-02-03 | $29.87 | $29.90 | $29.82 | $29.90 | $28.27 | 1,102,167 |
2020-01-31 | $29.92 | $29.97 | $29.91 | $29.97 | $28.27 | 1,073,722 |
2020-01-30 | $29.87 | $29.93 | $29.85 | $29.88 | $28.19 | 1,019,442 |
2020-01-29 | $29.83 | $29.88 | $29.83 | $29.88 | $28.19 | 899,502 |
2020-01-28 | $29.81 | $29.84 | $29.78 | $29.81 | $28.12 | 1,061,588 |
2020-01-27 | $29.83 | $29.85 | $29.80 | $29.82 | $28.13 | 856,186 |
2020-01-24 | $29.70 | $29.77 | $29.70 | $29.73 | $28.05 | 931,211 |
2020-01-23 | $29.69 | $29.72 | $29.68 | $29.70 | $28.02 | 1,057,253 |
2020-01-22 | $29.63 | $29.66 | $29.63 | $29.65 | $27.97 | 972,275 |
2020-01-21 | $29.61 | $29.65 | $29.60 | $29.64 | $27.96 | 2,410,096 |
2020-01-17 | $29.51 | $29.56 | $29.51 | $29.56 | $27.88 | 2,525,222 |
2020-01-16 | $29.59 | $29.59 | $29.55 | $29.58 | $27.90 | 4,190,618 |
2020-01-15 | $29.58 | $29.59 | $29.55 | $29.59 | $27.91 | 907,958 |
2020-01-14 | $29.52 | $29.54 | $29.51 | $29.53 | $27.86 | 968,180 |
2020-01-13 | $29.52 | $29.52 | $29.48 | $29.52 | $27.85 | 812,314 |
2020-01-10 | $29.48 | $29.53 | $29.46 | $29.52 | $27.85 | 1,864,652 |
2020-01-09 | $29.41 | $29.47 | $29.38 | $29.47 | $27.80 | 715,301 |
2020-01-08 | $29.49 | $29.51 | $29.42 | $29.44 | $27.77 | 842,891 |
2020-01-07 | $29.54 | $29.55 | $29.47 | $29.48 | $27.81 | 840,881 |
2020-01-06 | $29.57 | $29.59 | $29.49 | $29.53 | $27.86 | 1,255,329 |
2020-01-03 | $29.46 | $29.55 | $29.46 | $29.54 | $27.87 | 843,745 |
2020-01-02 | $29.40 | $29.48 | $29.40 | $29.44 | $27.77 | 2,011,826 |
2019-12-31 | $29.41 | $29.41 | $29.37 | $29.38 | $27.72 | 1,172,560 |
2019-12-30 | $29.37 | $29.43 | $29.35 | $29.43 | $27.76 | 1,681,278 |
2019-12-27 | $29.42 | $29.43 | $29.40 | $29.43 | $27.76 | 578,930 |
2019-12-26 | $29.36 | $29.39 | $29.34 | $29.39 | $27.72 | 678,384 |
2019-12-24 | $29.33 | $29.37 | $29.30 | $29.36 | $27.70 | 291,739 |
2019-12-23 | $29.36 | $29.37 | $29.31 | $29.33 | $27.67 | 1,153,499 |
2019-12-20 | $29.33 | $29.36 | $29.30 | $29.33 | $27.67 | 5,873,506 |
2019-12-19 | $29.42 | $29.44 | $29.37 | $29.41 | $27.68 | 3,098,153 |
2019-12-18 | $29.44 | $29.44 | $29.37 | $29.40 | $27.67 | 1,814,603 |
2019-12-17 | $29.44 | $29.49 | $29.41 | $29.43 | $27.70 | 601,837 |
2019-12-16 | $29.49 | $29.49 | $29.41 | $29.44 | $27.71 | 986,352 |
2019-12-13 | $29.40 | $29.50 | $29.40 | $29.50 | $27.76 | 775,358 |
2019-12-12 | $29.50 | $29.50 | $29.35 | $29.37 | $27.64 | 1,246,148 |
2019-12-11 | $29.46 | $29.53 | $29.44 | $29.49 | $27.75 | 670,854 |
2019-12-10 | $29.46 | $29.46 | $29.41 | $29.43 | $27.70 | 1,479,280 |
2019-12-09 | $29.45 | $29.47 | $29.44 | $29.45 | $27.72 | 450,140 |
2019-12-06 | $29.42 | $29.46 | $29.38 | $29.43 | $27.70 | 764,019 |
2019-12-05 | $29.47 | $29.49 | $29.43 | $29.48 | $27.74 | 548,259 |
2019-12-04 | $29.54 | $29.54 | $29.46 | $29.50 | $27.76 | 988,296 |
2019-12-03 | $29.47 | $29.56 | $29.46 | $29.56 | $27.82 | 9,200,839 |
2019-12-02 | $29.43 | $29.43 | $29.37 | $29.41 | $27.68 | 974,262 |
2019-11-29 | $29.57 | $29.57 | $29.52 | $29.55 | $27.74 | 3,624,652 |
2019-11-27 | $29.57 | $29.57 | $29.54 | $29.56 | $27.75 | 569,347 |
2019-11-26 | $29.56 | $29.60 | $29.55 | $29.59 | $27.78 | 500,472 |
2019-11-25 | $29.53 | $29.55 | $29.52 | $29.55 | $27.74 | 469,460 |
2019-11-22 | $29.54 | $29.54 | $29.49 | $29.52 | $27.72 | 461,844 |
2019-11-21 | $29.52 | $29.52 | $29.47 | $29.51 | $27.71 | 555,942 |
2019-11-20 | $29.50 | $29.55 | $29.50 | $29.53 | $27.73 | 521,880 |
2019-11-19 | $29.47 | $29.48 | $29.45 | $29.48 | $27.68 | 982,856 |
2019-11-18 | $29.47 | $29.47 | $29.44 | $29.46 | $27.66 | 763,633 |
2019-11-15 | $29.41 | $29.43 | $29.39 | $29.40 | $27.60 | 653,571 |
2019-11-14 | $29.39 | $29.44 | $29.39 | $29.42 | $27.62 | 421,833 |
2019-11-13 | $29.36 | $29.36 | $29.31 | $29.34 | $27.55 | 722,021 |
2019-11-12 | $29.30 | $29.30 | $29.23 | $29.28 | $27.49 | 2,617,474 |
2019-11-11 | $29.30 | $29.30 | $29.23 | $29.27 | $27.48 | 311,021 |
2019-11-08 | $29.24 | $29.31 | $29.24 | $29.24 | $27.45 | 767,778 |
2019-11-07 | $29.35 | $29.35 | $29.21 | $29.27 | $27.48 | 1,101,250 |
2019-11-06 | $29.41 | $29.43 | $29.37 | $29.41 | $27.61 | 1,493,645 |
2019-11-05 | $29.42 | $29.42 | $29.33 | $29.36 | $27.57 | 1,542,153 |
2019-11-04 | $29.50 | $29.50 | $29.43 | $29.48 | $27.68 | 9,010,862 |
2019-11-01 | $29.53 | $29.58 | $29.49 | $29.54 | $27.74 | 690,672 |
2019-10-31 | $29.54 | $29.62 | $29.54 | $29.61 | $27.74 | 774,621 |
2019-10-30 | $29.43 | $29.50 | $29.40 | $29.50 | $27.63 | 703,843 |
2019-10-29 | $29.44 | $29.44 | $29.38 | $29.40 | $27.54 | 483,098 |
2019-10-28 | $29.43 | $29.43 | $29.37 | $29.41 | $27.55 | 602,686 |
2019-10-25 | $29.48 | $29.53 | $29.44 | $29.44 | $27.58 | 474,399 |
2019-10-24 | $29.52 | $29.54 | $29.49 | $29.50 | $27.63 | 622,313 |
2019-10-23 | $29.52 | $29.52 | $29.48 | $29.49 | $27.62 | 885,522 |
2019-10-22 | $29.45 | $29.49 | $29.42 | $29.45 | $27.59 | 814,351 |
2019-10-21 | $29.47 | $29.48 | $29.43 | $29.43 | $27.57 | 583,481 |
2019-10-18 | $29.48 | $29.51 | $29.46 | $29.48 | $27.61 | 4,377,623 |
2019-10-17 | $29.49 | $29.53 | $29.46 | $29.50 | $27.63 | 557,837 |
2019-10-16 | $29.48 | $29.50 | $29.45 | $29.50 | $27.63 | 580,225 |
2019-10-15 | $29.54 | $29.54 | $29.44 | $29.45 | $27.59 | 1,798,597 |
2019-10-14 | $29.51 | $29.54 | $29.50 | $29.53 | $27.66 | 577,282 |
2019-10-11 | $29.54 | $29.54 | $29.44 | $29.49 | $27.62 | 685,972 |
2019-10-10 | $29.64 | $29.64 | $29.56 | $29.58 | $27.71 | 1,127,504 |
2019-10-09 | $29.74 | $29.76 | $29.64 | $29.66 | $27.78 | 1,216,010 |
2019-10-08 | $29.77 | $29.77 | $29.69 | $29.74 | $27.86 | 859,748 |
2019-10-07 | $29.76 | $29.76 | $29.70 | $29.72 | $27.84 | 610,651 |
2019-10-04 | $29.74 | $29.78 | $29.73 | $29.77 | $27.89 | 490,216 |
2019-10-03 | $29.68 | $29.76 | $29.65 | $29.74 | $27.86 | 1,416,016 |
2019-10-02 | $29.63 | $29.65 | $29.59 | $29.63 | $27.75 | 1,001,992 |
2019-10-01 | $29.51 | $29.63 | $29.45 | $29.59 | $27.72 | 4,396,947 |
2019-09-30 | $29.59 | $29.64 | $29.55 | $29.64 | $27.70 | 11,311,461 |
2019-09-27 | $29.58 | $29.61 | $29.54 | $29.59 | $27.65 | 490,040 |
2019-09-26 | $29.55 | $29.59 | $29.51 | $29.55 | $27.62 | 821,432 |
2019-09-25 | $29.61 | $29.63 | $29.49 | $29.50 | $27.57 | 1,233,128 |
2019-09-24 | $29.58 | $29.65 | $29.57 | $29.64 | $27.70 | 871,441 |
2019-09-23 | $29.55 | $29.62 | $29.52 | $29.53 | $27.60 | 8,170,823 |
2019-09-20 | $29.44 | $29.52 | $29.43 | $29.52 | $27.59 | 1,723,209 |
2019-09-19 | $29.43 | $29.46 | $29.41 | $29.42 | $27.49 | 898,609 |
2019-09-18 | $29.42 | $29.47 | $29.36 | $29.40 | $27.48 | 965,374 |
2019-09-17 | $29.34 | $29.39 | $29.30 | $29.35 | $27.43 | 726,859 |
2019-09-16 | $29.30 | $29.70 | $29.27 | $29.32 | $27.40 | 698,584 |
2019-09-13 | $29.33 | $29.36 | $29.24 | $29.25 | $27.34 | 900,300 |
2019-09-12 | $29.50 | $29.52 | $29.38 | $29.40 | $27.48 | 859,727 |
2019-09-11 | $29.47 | $29.48 | $29.43 | $29.44 | $27.51 | 1,757,772 |
2019-09-10 | $29.60 | $29.60 | $29.46 | $29.47 | $27.54 | 773,800 |
2019-09-09 | $29.69 | $29.69 | $29.62 | $29.63 | $27.69 | 1,222,344 |
2019-09-06 | $29.72 | $29.76 | $29.71 | $29.73 | $27.78 | 999,094 |
2019-09-05 | $29.79 | $29.79 | $29.66 | $29.72 | $27.77 | 929,556 |
2019-09-04 | $29.84 | $29.87 | $29.80 | $29.86 | $27.91 | 1,373,390 |
2019-09-03 | $29.79 | $29.86 | $29.75 | $29.81 | $27.86 | 2,771,463 |
2019-08-30 | $29.83 | $29.87 | $29.80 | $29.86 | $27.84 | 1,296,338 |
2019-08-29 | $29.83 | $29.86 | $29.79 | $29.84 | $27.82 | 1,472,637 |
2019-08-28 | $29.91 | $29.92 | $29.85 | $29.86 | $27.84 | 781,547 |
2019-08-27 | $29.80 | $29.86 | $29.79 | $29.85 | $27.83 | 802,919 |
2019-08-26 | $29.79 | $29.83 | $29.75 | $29.78 | $27.76 | 10,970,211 |
2019-08-23 | $29.65 | $29.80 | $29.65 | $29.78 | $27.76 | 747,692 |
2019-08-22 | $29.72 | $29.75 | $29.65 | $29.65 | $27.64 | 813,119 |
2019-08-21 | $29.72 | $29.78 | $29.69 | $29.73 | $27.72 | 1,230,674 |
2019-08-20 | $29.73 | $29.74 | $29.71 | $29.74 | $27.73 | 685,023 |
2019-08-19 | $29.69 | $29.71 | $29.66 | $29.68 | $27.67 | 766,100 |
2019-08-16 | $29.74 | $29.76 | $29.67 | $29.75 | $27.74 | 1,569,069 |
2019-08-15 | $29.66 | $29.79 | $29.66 | $29.77 | $27.75 | 1,939,464 |
2019-08-14 | $29.60 | $29.66 | $29.60 | $29.65 | $27.64 | 1,426,685 |
2019-08-13 | $29.62 | $29.62 | $29.51 | $29.53 | $27.53 | 747,266 |
2019-08-12 | $29.55 | $29.60 | $29.52 | $29.59 | $27.59 | 913,426 |
2019-08-09 | $29.54 | $29.56 | $29.45 | $29.47 | $27.48 | 853,248 |
2019-08-08 | $29.48 | $29.53 | $29.42 | $29.52 | $27.52 | 2,612,647 |
2019-08-07 | $29.58 | $29.62 | $29.48 | $29.49 | $27.49 | 1,692,583 |
2019-08-06 | $29.45 | $29.50 | $29.40 | $29.50 | $27.50 | 1,664,606 |
2019-08-05 | $29.40 | $29.44 | $29.38 | $29.44 | $27.45 | 635,719 |
2019-08-02 | $29.30 | $29.32 | $29.27 | $29.31 | $27.33 | 843,551 |
2019-08-01 | $29.13 | $29.33 | $29.12 | $29.27 | $27.29 | 2,757,822 |
2019-07-31 | $29.14 | $29.20 | $29.09 | $29.16 | $27.12 | 1,738,531 |
2019-07-30 | $29.15 | $29.15 | $29.10 | $29.12 | $27.08 | 881,157 |
2019-07-29 | $29.13 | $29.15 | $29.11 | $29.11 | $27.07 | 442,058 |
2019-07-26 | $29.10 | $29.12 | $29.09 | $29.11 | $27.07 | 479,715 |
2019-07-25 | $29.14 | $29.14 | $29.06 | $29.11 | $27.07 | 530,230 |
2019-07-24 | $29.11 | $29.16 | $29.11 | $29.15 | $27.11 | 554,909 |
2019-07-23 | $29.13 | $29.14 | $29.09 | $29.11 | $27.07 | 738,040 |
2019-07-22 | $29.16 | $29.16 | $29.13 | $29.14 | $27.10 | 479,255 |
2019-07-19 | $29.11 | $29.13 | $29.09 | $29.11 | $27.07 | 648,224 |
2019-07-18 | $29.09 | $29.15 | $29.06 | $29.14 | $27.10 | 743,683 |
2019-07-17 | $29.03 | $29.09 | $29.01 | $29.08 | $27.04 | 669,977 |
2019-07-16 | $28.99 | $29.01 | $28.96 | $29.00 | $26.97 | 1,680,624 |
2019-07-15 | $29.01 | $29.04 | $29.01 | $29.03 | $27.00 | 497,850 |
2019-07-12 | $28.98 | $29.01 | $28.96 | $29.00 | $26.97 | 588,288 |
2019-07-11 | $29.06 | $29.06 | $28.97 | $28.98 | $26.95 | 1,482,375 |
2019-07-10 | $29.11 | $29.11 | $29.04 | $29.08 | $27.04 | 1,366,018 |
2019-07-09 | $29.05 | $29.08 | $29.04 | $29.08 | $27.04 | 791,937 |
2019-07-08 | $29.10 | $29.11 | $29.07 | $29.08 | $27.04 | 1,159,247 |
2019-07-05 | $29.11 | $29.12 | $29.03 | $29.10 | $27.06 | 606,309 |
2019-07-03 | $29.16 | $29.22 | $29.14 | $29.21 | $27.17 | 533,132 |
2019-07-02 | $29.12 | $29.16 | $29.10 | $29.15 | $27.11 | 848,732 |
2019-07-01 | $29.14 | $29.14 | $29.05 | $29.09 | $27.05 | 1,482,600 |
2019-06-28 | $29.15 | $29.18 | $29.13 | $29.17 | $27.06 | 1,707,246 |
2019-06-27 | $29.10 | $29.16 | $29.10 | $29.16 | $27.05 | 631,634 |
2019-06-26 | $29.14 | $29.14 | $29.07 | $29.07 | $26.97 | 643,812 |
2019-06-25 | $29.17 | $29.18 | $29.12 | $29.14 | $27.03 | 536,426 |
2019-06-24 | $29.13 | $29.16 | $29.10 | $29.14 | $27.03 | 1,283,915 |
2019-06-21 | $29.11 | $29.12 | $29.06 | $29.06 | $26.96 | 568,088 |
2019-06-20 | $29.12 | $29.18 | $29.12 | $29.14 | $27.03 | 1,830,200 |
2019-06-19 | $28.97 | $29.10 | $28.95 | $29.10 | $27.00 | 1,223,984 |
2019-06-18 | $29.00 | $29.02 | $28.96 | $28.99 | $26.89 | 907,286 |
2019-06-17 | $28.95 | $28.95 | $28.91 | $28.94 | $26.85 | 1,346,862 |
2019-06-14 | $28.91 | $28.94 | $28.90 | $28.93 | $26.84 | 351,565 |
2019-06-13 | $28.92 | $28.94 | $28.89 | $28.91 | $26.82 | 525,300 |
2019-06-12 | $28.84 | $28.89 | $28.84 | $28.88 | $26.79 | 552,365 |
2019-06-11 | $28.82 | $28.86 | $28.82 | $28.83 | $26.75 | 1,621,181 |
2019-06-10 | $28.89 | $28.89 | $28.85 | $28.86 | $26.77 | 667,447 |
2019-06-07 | $28.92 | $28.95 | $28.89 | $28.91 | $26.82 | 990,823 |
2019-06-06 | $28.86 | $28.89 | $28.83 | $28.85 | $26.76 | 515,373 |
2019-06-05 | $28.87 | $28.89 | $28.85 | $28.86 | $26.77 | 509,618 |
2019-06-04 | $28.86 | $28.89 | $28.82 | $28.87 | $26.78 | 933,221 |
2019-06-03 | $28.86 | $28.91 | $28.82 | $28.90 | $26.81 | 2,434,590 |
2019-05-31 | $28.79 | $28.89 | $28.79 | $28.88 | $26.72 | 1,961,672 |
2019-05-30 | $28.70 | $28.78 | $28.69 | $28.77 | $26.62 | 1,169,048 |
2019-05-29 | $28.74 | $28.76 | $28.69 | $28.70 | $26.56 | 1,825,566 |
2019-05-28 | $28.65 | $28.70 | $28.65 | $28.68 | $26.54 | 597,531 |
2019-05-24 | $28.65 | $28.65 | $28.60 | $28.64 | $26.50 | 386,472 |
2019-05-23 | $28.56 | $28.65 | $28.56 | $28.62 | $26.48 | 2,005,674 |
2019-05-22 | $28.52 | $28.56 | $28.50 | $28.54 | $26.41 | 996,168 |
2019-05-21 | $28.52 | $28.53 | $28.47 | $28.50 | $26.37 | 589,750 |
2019-05-20 | $28.51 | $28.54 | $28.50 | $28.53 | $26.40 | 1,060,145 |
2019-05-17 | $28.54 | $28.57 | $28.53 | $28.53 | $26.40 | 654,594 |
2019-05-16 | $28.54 | $28.55 | $28.50 | $28.53 | $26.40 | 2,389,556 |
2019-05-15 | $28.55 | $28.57 | $28.51 | $28.57 | $26.44 | 953,502 |
2019-05-14 | $28.48 | $28.53 | $28.48 | $28.50 | $26.37 | 694,027 |
2019-05-13 | $28.50 | $28.52 | $28.46 | $28.52 | $26.39 | 1,039,478 |
2019-05-10 | $28.43 | $28.47 | $28.42 | $28.45 | $26.33 | 533,691 |
2019-05-09 | $28.44 | $28.47 | $28.41 | $28.45 | $26.33 | 504,026 |
2019-05-08 | $28.48 | $28.48 | $28.40 | $28.43 | $26.31 | 706,674 |
2019-05-07 | $28.45 | $28.46 | $28.41 | $28.43 | $26.31 | 543,364 |
2019-05-06 | $28.43 | $28.43 | $28.38 | $28.42 | $26.30 | 540,500 |
2019-05-03 | $28.36 | $28.38 | $28.35 | $28.36 | $26.24 | 431,587 |
2019-05-02 | $28.38 | $28.38 | $28.32 | $28.33 | $26.21 | 540,024 |
2019-05-01 | $28.40 | $28.47 | $28.37 | $28.39 | $26.27 | 1,012,209 |
2019-04-30 | $28.43 | $28.47 | $28.41 | $28.44 | $26.25 | 893,399 |
2019-04-29 | $28.45 | $28.45 | $28.40 | $28.41 | $26.22 | 378,941 |
2019-04-26 | $28.47 | $28.47 | $28.44 | $28.44 | $26.25 | 679,793 |
2019-04-25 | $28.40 | $28.42 | $28.38 | $28.41 | $26.22 | 403,893 |
2019-04-24 | $28.40 | $28.41 | $28.38 | $28.41 | $26.22 | 912,765 |
2019-04-23 | $28.34 | $28.35 | $28.32 | $28.35 | $26.17 | 580,354 |
2019-04-22 | $28.35 | $28.35 | $28.30 | $28.30 | $26.12 | 617,483 |
2019-04-18 | $28.31 | $28.35 | $28.31 | $28.34 | $26.16 | 590,693 |
2019-04-17 | $28.28 | $28.32 | $28.28 | $28.30 | $26.12 | 719,149 |
2019-04-16 | $28.34 | $28.34 | $28.30 | $28.32 | $26.14 | 516,911 |
2019-04-15 | $28.33 | $28.35 | $28.32 | $28.35 | $26.17 | 570,228 |
2019-04-12 | $28.35 | $28.36 | $28.32 | $28.34 | $26.16 | 546,548 |
2019-04-11 | $28.41 | $28.42 | $28.37 | $28.39 | $26.20 | 2,360,025 |
2019-04-10 | $28.43 | $28.43 | $28.40 | $28.42 | $26.23 | 447,366 |
2019-04-09 | $28.40 | $28.40 | $28.36 | $28.39 | $26.20 | 2,317,673 |
2019-04-08 | $28.41 | $28.41 | $28.35 | $28.37 | $26.18 | 865,197 |
2019-04-05 | $28.36 | $28.38 | $28.35 | $28.37 | $26.18 | 804,103 |
2019-04-04 | $28.32 | $28.37 | $28.32 | $28.35 | $26.17 | 1,241,834 |
2019-04-03 | $28.34 | $28.35 | $28.32 | $28.34 | $26.16 | 770,737 |
2019-04-02 | $28.36 | $28.38 | $28.34 | $28.36 | $26.17 | 1,317,100 |
2019-04-01 | $28.43 | $28.43 | $28.33 | $28.36 | $26.17 | 2,066,722 |
2019-03-29 | $28.52 | $28.55 | $28.50 | $28.54 | $26.27 | 719,529 |
2019-03-28 | $28.55 | $28.57 | $28.52 | $28.57 | $26.30 | 1,939,896 |
2019-03-27 | $28.53 | $28.58 | $28.51 | $28.56 | $26.29 | 814,350 |
2019-03-26 | $28.48 | $28.52 | $28.46 | $28.51 | $26.24 | 437,058 |
2019-03-25 | $28.47 | $28.54 | $28.43 | $28.50 | $26.24 | 923,688 |
2019-03-22 | $28.39 | $28.44 | $28.36 | $28.44 | $26.18 | 2,254,210 |
2019-03-21 | $28.31 | $28.32 | $28.29 | $28.31 | $26.06 | 545,453 |
2019-03-20 | $28.22 | $28.29 | $28.18 | $28.28 | $26.03 | 503,544 |
2019-03-19 | $28.19 | $28.19 | $28.15 | $28.18 | $25.94 | 2,298,304 |
2019-03-18 | $28.20 | $28.20 | $28.17 | $28.19 | $25.95 | 802,429 |
2019-03-15 | $28.18 | $28.20 | $28.16 | $28.18 | $25.94 | 360,549 |
2019-03-14 | $28.18 | $28.18 | $28.12 | $28.13 | $25.89 | 341,665 |
2019-03-13 | $28.19 | $28.19 | $28.15 | $28.16 | $25.92 | 414,156 |
2019-03-12 | $28.14 | $28.20 | $28.13 | $28.18 | $25.94 | 877,936 |
2019-03-11 | $28.12 | $28.13 | $28.08 | $28.12 | $25.89 | 833,081 |
2019-03-08 | $28.11 | $28.14 | $28.07 | $28.14 | $25.90 | 641,511 |
2019-03-07 | $28.07 | $28.12 | $28.05 | $28.09 | $25.86 | 465,306 |
2019-03-06 | $27.99 | $28.04 | $27.99 | $28.02 | $25.79 | 944,389 |
2019-03-05 | $27.98 | $28.00 | $27.95 | $28.00 | $25.77 | 1,004,540 |
2019-03-04 | $27.98 | $27.98 | $27.95 | $27.98 | $25.76 | 1,164,394 |
2019-03-01 | $27.98 | $28.00 | $27.90 | $27.93 | $25.71 | 2,663,060 |
2019-02-28 | $28.10 | $28.10 | $28.03 | $28.03 | $25.74 | 1,391,116 |
2019-02-27 | $28.10 | $28.13 | $28.09 | $28.09 | $25.79 | 1,123,771 |
2019-02-26 | $28.15 | $28.16 | $28.11 | $28.14 | $25.84 | 542,892 |
2019-02-25 | $28.13 | $28.13 | $28.08 | $28.10 | $25.80 | 730,975 |
2019-02-22 | $28.11 | $28.14 | $28.07 | $28.13 | $25.83 | 490,861 |
2019-02-21 | $28.08 | $28.08 | $28.04 | $28.07 | $25.77 | 793,906 |
2019-02-20 | $28.12 | $28.14 | $28.09 | $28.10 | $25.80 | 950,924 |
2019-02-19 | $28.08 | $28.14 | $28.08 | $28.13 | $25.83 | 6,685,578 |
2019-02-15 | $28.06 | $28.10 | $28.05 | $28.07 | $25.77 | 748,515 |
2019-02-14 | $28.11 | $28.11 | $28.06 | $28.06 | $25.76 | 669,585 |
2019-02-13 | $28.01 | $28.06 | $28.01 | $28.04 | $25.75 | 662,520 |
2019-02-12 | $28.09 | $28.09 | $28.04 | $28.08 | $25.78 | 2,143,748 |
2019-02-11 | $28.05 | $28.08 | $28.05 | $28.08 | $25.78 | 311,072 |
2019-02-08 | $28.05 | $28.12 | $28.05 | $28.11 | $25.81 | 430,013 |
2019-02-07 | $28.09 | $28.09 | $28.02 | $28.08 | $25.78 | 1,566,410 |
2019-02-06 | $28.07 | $28.08 | $28.01 | $28.05 | $25.75 | 666,662 |
2019-02-05 | $28.01 | $28.05 | $27.99 | $28.02 | $25.73 | 643,636 |
2019-02-04 | $27.99 | $27.99 | $27.92 | $27.96 | $25.67 | 2,653,390 |
2019-02-01 | $28.06 | $28.06 | $27.97 | $27.99 | $25.70 | 1,855,144 |
2019-01-31 | $28.09 | $28.15 | $28.05 | $28.14 | $25.77 | 761,392 |
2019-01-30 | $27.98 | $28.04 | $27.96 | $28.04 | $25.68 | 421,715 |
2019-01-29 | $27.93 | $27.98 | $27.92 | $27.98 | $25.62 | 639,991 |
2019-01-28 | $27.94 | $27.95 | $27.92 | $27.94 | $25.59 | 656,169 |
2019-01-25 | $27.95 | $27.95 | $27.91 | $27.92 | $25.57 | 600,951 |
2019-01-24 | $27.95 | $27.97 | $27.91 | $27.93 | $25.58 | 1,132,633 |
2019-01-23 | $27.90 | $27.90 | $27.86 | $27.88 | $25.53 | 1,028,864 |
2019-01-22 | $27.88 | $27.91 | $27.85 | $27.90 | $25.55 | 2,184,651 |
2019-01-18 | $27.80 | $27.86 | $27.80 | $27.82 | $25.48 | 1,026,018 |
2019-01-17 | $27.87 | $27.88 | $27.83 | $27.83 | $25.49 | 1,170,475 |
2019-01-16 | $27.81 | $27.87 | $27.81 | $27.86 | $25.51 | 1,098,470 |
2019-01-15 | $27.90 | $27.90 | $27.85 | $27.86 | $25.51 | 652,295 |
2019-01-14 | $27.92 | $27.92 | $27.85 | $27.88 | $25.53 | 464,441 |
2019-01-11 | $27.89 | $27.90 | $27.87 | $27.87 | $25.52 | 477,334 |
2019-01-10 | $27.90 | $27.90 | $27.81 | $27.85 | $25.50 | 1,440,521 |
2019-01-09 | $27.86 | $27.89 | $27.85 | $27.88 | $25.53 | 1,185,361 |
2019-01-08 | $27.82 | $27.91 | $27.82 | $27.85 | $25.50 | 1,175,126 |
2019-01-07 | $27.89 | $27.93 | $27.86 | $27.86 | $25.51 | 1,444,589 |
2019-01-04 | $27.92 | $27.94 | $27.89 | $27.89 | $25.54 | 2,276,360 |
2019-01-03 | $27.88 | $28.00 | $27.88 | $28.00 | $25.64 | 1,247,331 |
2019-01-02 | $27.82 | $27.91 | $27.82 | $27.88 | $25.53 | 4,436,227 |
2018-12-31 | $27.80 | $27.86 | $27.79 | $27.85 | $25.50 | 1,533,481 |
2018-12-28 | $27.72 | $27.80 | $27.72 | $27.79 | $25.45 | 1,013,942 |
2018-12-27 | $27.66 | $27.76 | $27.66 | $27.72 | $25.39 | 1,525,766 |
2018-12-26 | $27.76 | $27.80 | $27.65 | $27.65 | $25.32 | 1,246,507 |
2018-12-24 | $27.76 | $27.78 | $27.71 | $27.74 | $25.40 | 540,346 |
2018-12-21 | $27.74 | $27.75 | $27.68 | $27.70 | $25.37 | 834,252 |
2018-12-20 | $27.89 | $27.89 | $27.70 | $27.70 | $25.37 | 1,306,189 |
2018-12-19 | $27.70 | $27.79 | $27.70 | $27.74 | $25.40 | 1,024,737 |
2018-12-18 | $27.75 | $27.81 | $27.70 | $27.79 | $25.38 | 1,237,545 |
2018-12-17 | $27.64 | $27.72 | $27.64 | $27.69 | $25.29 | 1,061,847 |
2018-12-14 | $27.68 | $27.70 | $27.62 | $27.64 | $25.25 | 939,750 |
2018-12-13 | $27.63 | $27.68 | $27.61 | $27.66 | $25.26 | 1,283,334 |
2018-12-12 | $27.64 | $27.68 | $27.59 | $27.63 | $25.24 | 3,757,633 |
2018-12-11 | $27.66 | $27.68 | $27.61 | $27.64 | $25.25 | 4,614,641 |
2018-12-10 | $27.72 | $27.72 | $27.63 | $27.65 | $25.26 | 1,078,520 |
2018-12-07 | $27.56 | $27.65 | $27.51 | $27.65 | $25.26 | 911,619 |
2018-12-06 | $27.58 | $27.61 | $27.52 | $27.59 | $25.20 | 601,061 |
2018-12-04 | $27.50 | $27.57 | $27.49 | $27.54 | $25.16 | 1,923,564 |
2018-12-03 | $27.42 | $27.47 | $27.38 | $27.47 | $25.09 | 648,739 |
2018-11-30 | $27.46 | $27.50 | $27.45 | $27.49 | $25.04 | 378,369 |
2018-11-29 | $27.47 | $27.50 | $27.44 | $27.50 | $25.05 | 835,947 |
2018-11-28 | $27.46 | $27.49 | $27.41 | $27.44 | $25.00 | 1,298,234 |
2018-11-27 | $27.40 | $27.48 | $27.40 | $27.45 | $25.01 | 2,781,354 |
2018-11-26 | $27.43 | $27.46 | $27.41 | $27.42 | $24.98 | 411,966 |
2018-11-23 | $27.42 | $27.47 | $27.42 | $27.42 | $24.98 | 316,287 |
2018-11-21 | $27.43 | $27.45 | $27.39 | $27.45 | $25.01 | 767,174 |
2018-11-20 | $27.41 | $27.45 | $27.39 | $27.43 | $24.99 | 903,491 |
2018-11-19 | $27.40 | $27.45 | $27.40 | $27.45 | $25.01 | 391,484 |
2018-11-16 | $27.35 | $27.43 | $27.33 | $27.43 | $24.99 | 498,617 |
2018-11-15 | $27.35 | $27.36 | $27.32 | $27.35 | $24.92 | 915,077 |
2018-11-14 | $27.31 | $27.36 | $27.30 | $27.34 | $24.91 | 731,644 |
2018-11-13 | $27.31 | $27.33 | $27.26 | $27.31 | $24.88 | 664,803 |
2018-11-12 | $27.28 | $27.31 | $27.27 | $27.31 | $24.88 | 470,477 |
2018-11-09 | $27.26 | $27.31 | $27.26 | $27.28 | $24.85 | 952,355 |
2018-11-08 | $27.31 | $27.31 | $27.25 | $27.26 | $24.84 | 3,870,379 |
2018-11-07 | $27.30 | $27.34 | $27.27 | $27.28 | $24.85 | 749,167 |
2018-11-06 | $27.29 | $27.29 | $27.24 | $27.28 | $24.85 | 884,464 |
2018-11-05 | $27.29 | $27.29 | $27.24 | $27.25 | $24.83 | 1,007,918 |
2018-11-02 | $27.31 | $27.34 | $27.26 | $27.28 | $24.85 | 3,692,242 |
2018-11-01 | $27.33 | $27.35 | $27.29 | $27.33 | $24.90 | 396,378 |
2018-10-31 | $27.42 | $27.44 | $27.39 | $27.39 | $24.89 | 443,960 |
2018-10-30 | $27.47 | $27.48 | $27.43 | $27.45 | $24.94 | 315,186 |
2018-10-29 | $27.53 | $27.53 | $27.47 | $27.50 | $24.99 | 526,534 |
2018-10-26 | $27.46 | $27.52 | $27.46 | $27.49 | $24.98 | 316,418 |
2018-10-25 | $27.44 | $27.47 | $27.42 | $27.43 | $24.92 | 412,997 |
2018-10-24 | $27.40 | $27.48 | $27.40 | $27.47 | $24.96 | 665,296 |
2018-10-23 | $27.44 | $27.44 | $27.38 | $27.40 | $24.90 | 362,927 |
2018-10-22 | $27.39 | $27.39 | $27.33 | $27.35 | $24.85 | 393,210 |
2018-10-19 | $27.38 | $27.38 | $27.34 | $27.37 | $24.87 | 366,068 |
2018-10-18 | $27.40 | $27.42 | $27.36 | $27.41 | $24.91 | 234,680 |
2018-10-17 | $27.47 | $27.47 | $27.41 | $27.41 | $24.91 | 1,023,996 |
2018-10-16 | $27.43 | $27.47 | $27.42 | $27.45 | $24.94 | 520,316 |
2018-10-15 | $27.44 | $27.48 | $27.42 | $27.43 | $24.92 | 1,097,933 |
2018-10-12 | $27.47 | $27.51 | $27.44 | $27.48 | $24.97 | 498,982 |
2018-10-11 | $27.38 | $27.47 | $27.38 | $27.46 | $24.95 | 801,846 |
2018-10-10 | $27.35 | $27.39 | $27.35 | $27.39 | $24.89 | 463,236 |
2018-10-09 | $27.36 | $27.40 | $27.35 | $27.39 | $24.89 | 607,460 |
2018-10-08 | $27.35 | $27.39 | $27.35 | $27.36 | $24.86 | 672,751 |
2018-10-05 | $27.30 | $27.41 | $27.30 | $27.38 | $24.88 | 654,674 |
2018-10-04 | $27.49 | $27.49 | $27.41 | $27.45 | $24.94 | 459,384 |
2018-10-03 | $27.61 | $27.62 | $27.49 | $27.50 | $24.99 | 577,350 |
2018-10-02 | $27.62 | $27.64 | $27.60 | $27.62 | $25.10 | 617,057 |
2018-10-01 | $27.59 | $27.63 | $27.58 | $27.60 | $25.08 | 307,252 |
2018-09-28 | $27.73 | $27.73 | $27.68 | $27.71 | $25.11 | 487,431 |
2018-09-27 | $27.69 | $27.69 | $27.64 | $27.68 | $25.09 | 385,511 |
2018-09-26 | $27.61 | $27.68 | $27.61 | $27.64 | $25.05 | 567,032 |
2018-09-25 | $27.62 | $27.62 | $27.60 | $27.61 | $25.02 | 524,454 |
2018-09-24 | $27.61 | $27.66 | $27.61 | $27.62 | $25.03 | 233,305 |
2018-09-21 | $27.61 | $27.65 | $27.61 | $27.64 | $25.05 | 375,383 |
2018-09-20 | $27.62 | $27.65 | $27.61 | $27.64 | $25.05 | 341,028 |
2018-09-19 | $27.62 | $27.65 | $27.60 | $27.62 | $25.03 | 519,691 |
2018-09-18 | $27.69 | $27.71 | $27.66 | $27.67 | $25.08 | 381,561 |
2018-09-17 | $27.67 | $27.76 | $27.67 | $27.74 | $25.14 | 273,259 |
2018-09-14 | $27.74 | $27.76 | $27.71 | $27.74 | $25.14 | 381,960 |
2018-09-13 | $27.77 | $27.79 | $27.73 | $27.77 | $25.17 | 563,519 |
2018-09-12 | $27.76 | $27.77 | $27.74 | $27.75 | $25.15 | 399,819 |
2018-09-11 | $27.78 | $27.78 | $27.71 | $27.74 | $25.14 | 488,886 |
2018-09-10 | $27.79 | $27.80 | $27.78 | $27.80 | $25.20 | 358,196 |
2018-09-07 | $27.78 | $27.80 | $27.77 | $27.79 | $25.19 | 251,403 |
2018-09-06 | $27.82 | $27.85 | $27.80 | $27.84 | $25.23 | 323,295 |
2018-09-05 | $27.81 | $27.83 | $27.80 | $27.82 | $25.21 | 404,894 |
2018-09-04 | $27.96 | $27.96 | $27.82 | $27.82 | $25.21 | 500,996 |
2018-08-31 | $27.97 | $27.99 | $27.93 | $27.94 | $25.26 | 283,578 |
2018-08-30 | $27.91 | $27.95 | $27.91 | $27.92 | $25.24 | 645,934 |
2018-08-29 | $27.90 | $27.94 | $27.88 | $27.92 | $25.24 | 508,701 |
2018-08-28 | $27.95 | $27.95 | $27.91 | $27.91 | $25.23 | 366,848 |
2018-08-27 | $27.97 | $27.98 | $27.95 | $27.95 | $25.27 | 364,391 |
2018-08-24 | $27.97 | $28.00 | $27.94 | $27.99 | $25.30 | 243,833 |
2018-08-23 | $27.96 | $27.98 | $27.96 | $27.96 | $25.28 | 357,290 |
2018-08-22 | $27.98 | $27.99 | $27.94 | $27.96 | $25.28 | 302,812 |
2018-08-21 | $28.00 | $28.00 | $27.93 | $27.95 | $25.27 | 418,738 |
2018-08-20 | $27.98 | $27.99 | $27.95 | $27.99 | $25.30 | 605,074 |
2018-08-17 | $27.93 | $27.96 | $27.90 | $27.93 | $25.25 | 308,451 |
2018-08-16 | $27.95 | $27.95 | $27.89 | $27.90 | $25.22 | 328,379 |
2018-08-15 | $27.85 | $27.94 | $27.85 | $27.90 | $25.22 | 401,408 |
2018-08-14 | $27.90 | $27.90 | $27.87 | $27.87 | $25.20 | 271,763 |
2018-08-13 | $27.90 | $27.91 | $27.86 | $27.90 | $25.22 | 383,289 |
2018-08-10 | $27.89 | $27.94 | $27.81 | $27.92 | $25.24 | 509,164 |
2018-08-09 | $27.78 | $27.81 | $27.77 | $27.79 | $25.12 | 623,321 |
2018-08-08 | $27.78 | $27.78 | $27.73 | $27.74 | $25.08 | 452,886 |
2018-08-07 | $27.83 | $27.83 | $27.77 | $27.79 | $25.12 | 1,336,355 |
2018-08-06 | $27.80 | $27.83 | $27.80 | $27.82 | $25.15 | 285,703 |
2018-08-03 | $27.78 | $27.78 | $27.74 | $27.76 | $25.10 | 357,609 |
2018-08-02 | $27.73 | $27.74 | $27.70 | $27.74 | $25.08 | 354,700 |
2018-08-01 | $27.70 | $27.77 | $27.70 | $27.74 | $25.08 | 613,200 |
2018-07-31 | $27.81 | $27.86 | $27.80 | $27.83 | $25.10 | 335,458 |
2018-07-30 | $27.81 | $27.83 | $27.78 | $27.80 | $25.07 | 236,024 |
2018-07-27 | $27.84 | $27.84 | $27.78 | $27.81 | $25.08 | 292,082 |
2018-07-26 | $27.83 | $27.83 | $27.79 | $27.81 | $25.08 | 271,812 |
2018-07-25 | $27.79 | $27.85 | $27.79 | $27.83 | $25.10 | 371,230 |
2018-07-24 | $27.79 | $27.79 | $27.76 | $27.79 | $25.06 | 202,171 |
2018-07-23 | $27.81 | $27.83 | $27.78 | $27.78 | $25.05 | 318,378 |
2018-07-20 | $27.89 | $27.93 | $27.85 | $27.87 | $25.13 | 285,800 |
2018-07-19 | $27.88 | $27.94 | $27.88 | $27.92 | $25.18 | 776,324 |
2018-07-18 | $27.88 | $27.91 | $27.86 | $27.88 | $25.14 | 326,538 |
2018-07-17 | $27.91 | $27.92 | $27.88 | $27.89 | $25.15 | 330,514 |
2018-07-16 | $27.92 | $27.94 | $27.88 | $27.92 | $25.18 | 233,506 |
2018-07-13 | $27.93 | $27.95 | $27.91 | $27.95 | $25.20 | 201,060 |
2018-07-12 | $27.91 | $27.92 | $27.87 | $27.90 | $25.16 | 243,918 |
2018-07-11 | $27.90 | $27.92 | $27.86 | $27.89 | $25.15 | 572,750 |
2018-07-10 | $27.89 | $27.89 | $27.85 | $27.87 | $25.13 | 597,536 |
2018-07-09 | $27.86 | $27.90 | $27.85 | $27.89 | $25.15 | 436,507 |
2018-07-06 | $27.90 | $27.92 | $27.88 | $27.90 | $25.16 | 813,145 |
2018-07-05 | $27.87 | $27.90 | $27.85 | $27.89 | $25.15 | 536,443 |
2018-07-03 | $27.82 | $27.89 | $27.81 | $27.85 | $25.11 | 254,442 |
2018-07-02 | $27.85 | $27.85 | $27.79 | $27.81 | $25.08 | 752,751 |
2018-06-29 | $27.89 | $27.90 | $27.85 | $27.89 | $25.09 | 372,428 |
2018-06-28 | $27.88 | $27.91 | $27.87 | $27.88 | $25.08 | 378,262 |
2018-06-27 | $27.88 | $27.91 | $27.83 | $27.90 | $25.10 | 338,924 |
2018-06-26 | $27.83 | $27.85 | $27.78 | $27.83 | $25.03 | 242,707 |
2018-06-25 | $27.83 | $27.84 | $27.78 | $27.81 | $25.02 | 401,821 |
2018-06-22 | $27.81 | $27.84 | $27.78 | $27.78 | $24.99 | 499,939 |
2018-06-21 | $27.76 | $27.82 | $27.76 | $27.80 | $25.01 | 250,075 |
2018-06-20 | $27.85 | $27.85 | $27.77 | $27.79 | $25.00 | 299,652 |
2018-06-19 | $27.85 | $27.85 | $27.82 | $27.85 | $25.05 | 350,229 |
2018-06-18 | $27.83 | $27.83 | $27.77 | $27.81 | $25.02 | 564,004 |
2018-06-15 | $27.83 | $27.84 | $27.79 | $27.81 | $25.02 | 430,331 |
2018-06-14 | $27.77 | $27.79 | $27.74 | $27.79 | $25.00 | 466,305 |
2018-06-13 | $27.77 | $27.79 | $27.70 | $27.75 | $24.96 | 381,922 |
2018-06-12 | $27.72 | $27.77 | $27.71 | $27.76 | $24.97 | 1,897,186 |
2018-06-11 | $27.72 | $27.76 | $27.72 | $27.75 | $24.96 | 364,979 |
2018-06-08 | $27.80 | $27.80 | $27.76 | $27.78 | $24.99 | 300,223 |
2018-06-07 | $27.76 | $27.80 | $27.71 | $27.78 | $24.99 | 889,087 |
2018-06-06 | $27.76 | $27.78 | $27.73 | $27.74 | $24.95 | 874,929 |
2018-06-05 | $27.80 | $27.83 | $27.78 | $27.81 | $25.02 | 301,936 |
2018-06-04 | $27.83 | $27.84 | $27.77 | $27.78 | $24.99 | 277,781 |
2018-06-01 | $27.81 | $27.88 | $27.75 | $27.86 | $25.06 | 1,047,942 |
2018-05-31 | $27.95 | $28.02 | $27.94 | $27.96 | $25.09 | 240,912 |
2018-05-30 | $28.08 | $28.08 | $27.95 | $27.99 | $25.12 | 384,074 |
2018-05-29 | $27.92 | $28.04 | $27.91 | $28.01 | $25.13 | 578,677 |
2018-05-25 | $27.81 | $27.86 | $27.81 | $27.85 | $24.99 | 242,043 |
2018-05-24 | $27.79 | $27.81 | $27.75 | $27.78 | $24.93 | 369,958 |
2018-05-23 | $27.71 | $27.72 | $27.68 | $27.71 | $24.87 | 677,977 |
2018-05-22 | $27.66 | $27.67 | $27.61 | $27.66 | $24.82 | 617,257 |
2018-05-21 | $27.67 | $27.67 | $27.64 | $27.66 | $24.82 | 395,069 |
2018-05-18 | $27.61 | $27.65 | $27.58 | $27.64 | $24.80 | 472,806 |
2018-05-17 | $27.58 | $27.62 | $27.57 | $27.57 | $24.74 | 546,006 |
2018-05-16 | $27.63 | $27.65 | $27.61 | $27.62 | $24.78 | 506,001 |
2018-05-15 | $27.66 | $27.71 | $27.64 | $27.66 | $24.82 | 302,923 |
2018-05-14 | $27.79 | $27.79 | $27.76 | $27.77 | $24.92 | 453,000 |
2018-05-11 | $27.79 | $27.79 | $27.76 | $27.77 | $24.92 | 418,227 |
2018-05-10 | $27.72 | $27.76 | $27.71 | $27.76 | $24.91 | 472,808 |
2018-05-09 | $27.73 | $27.75 | $27.71 | $27.72 | $24.87 | 512,062 |
2018-05-08 | $27.76 | $27.77 | $27.72 | $27.75 | $24.90 | 1,449,426 |
2018-05-07 | $27.79 | $27.79 | $27.76 | $27.78 | $24.93 | 275,379 |
2018-05-04 | $27.80 | $27.80 | $27.75 | $27.76 | $24.91 | 208,581 |
2018-05-03 | $27.75 | $27.80 | $27.75 | $27.76 | $24.91 | 319,790 |
2018-05-02 | $27.78 | $27.78 | $27.73 | $27.74 | $24.89 | 300,110 |
2018-05-01 | $27.79 | $27.79 | $27.74 | $27.75 | $24.90 | 518,995 |
2018-04-30 | $27.86 | $27.89 | $27.83 | $27.85 | $24.93 | 704,361 |
2018-04-27 | $27.79 | $27.84 | $27.79 | $27.84 | $24.92 | 234,314 |
2018-04-26 | $27.76 | $27.80 | $27.76 | $27.79 | $24.88 | 797,933 |
2018-04-25 | $27.77 | $27.80 | $27.73 | $27.75 | $24.84 | 817,613 |
2018-04-24 | $27.83 | $27.83 | $27.79 | $27.82 | $24.90 | 764,122 |
2018-04-23 | $27.84 | $27.87 | $27.80 | $27.82 | $24.90 | 2,010,755 |
2018-04-20 | $27.90 | $27.90 | $27.85 | $27.85 | $24.93 | 444,049 |
2018-04-19 | $27.95 | $27.96 | $27.91 | $27.94 | $25.01 | 9,264,403 |
2018-04-18 | $28.04 | $28.05 | $27.99 | $27.99 | $25.06 | 384,244 |
2018-04-17 | $28.03 | $28.08 | $28.00 | $28.07 | $25.13 | 429,795 |
2018-04-16 | $28.04 | $28.06 | $27.98 | $28.06 | $25.12 | 276,112 |
2018-04-13 | $28.01 | $28.05 | $28.00 | $28.04 | $25.10 | 299,858 |
2018-04-12 | $28.07 | $28.07 | $28.02 | $28.04 | $25.10 | 332,255 |
2018-04-11 | $28.06 | $28.11 | $28.06 | $28.08 | $25.14 | 289,073 |
2018-04-10 | $28.07 | $28.10 | $28.03 | $28.04 | $25.10 | 773,432 |
2018-04-09 | $28.07 | $28.11 | $28.01 | $28.09 | $25.15 | 392,794 |
2018-04-06 | $28.08 | $28.09 | $28.01 | $28.08 | $25.14 | 421,202 |
2018-04-05 | $28.02 | $28.05 | $27.99 | $28.02 | $25.08 | 966,441 |
2018-04-04 | $28.09 | $28.10 | $28.03 | $28.05 | $25.11 | 361,618 |
2018-04-03 | $28.10 | $28.10 | $28.04 | $28.08 | $25.14 | 950,228 |
2018-04-02 | $28.09 | $28.13 | $28.06 | $28.11 | $25.16 | 544,413 |
2018-03-29 | $28.08 | $28.19 | $28.08 | $28.16 | $25.15 | 678,786 |
2018-03-28 | $28.09 | $28.12 | $28.06 | $28.06 | $25.06 | 317,995 |
2018-03-27 | $27.99 | $28.07 | $27.99 | $28.05 | $25.05 | 356,286 |
2018-03-26 | $28.01 | $28.04 | $28.00 | $28.00 | $25.01 | 404,305 |
2018-03-23 | $28.00 | $28.04 | $28.00 | $28.00 | $25.01 | 330,722 |
2018-03-22 | $28.01 | $28.05 | $27.98 | $28.00 | $25.01 | 506,548 |
2018-03-21 | $27.95 | $27.97 | $27.91 | $27.94 | $24.95 | 304,466 |
2018-03-20 | $27.98 | $27.99 | $27.97 | $27.98 | $24.99 | 325,561 |
2018-03-19 | $28.03 | $28.04 | $27.97 | $28.01 | $25.01 | 545,123 |
2018-03-16 | $28.04 | $28.04 | $28.01 | $28.03 | $25.03 | 352,499 |
2018-03-15 | $28.05 | $28.06 | $28.03 | $28.05 | $25.05 | 274,827 |
2018-03-14 | $27.99 | $28.06 | $27.98 | $28.03 | $25.03 | 316,170 |
2018-03-13 | $28.01 | $28.01 | $27.97 | $28.00 | $25.01 | 693,321 |
2018-03-12 | $27.98 | $27.99 | $27.95 | $27.98 | $24.99 | 310,965 |
2018-03-09 | $27.96 | $27.98 | $27.95 | $27.96 | $24.97 | 624,231 |
2018-03-08 | $27.98 | $28.02 | $27.96 | $27.99 | $25.00 | 519,195 |
2018-03-07 | $27.98 | $28.00 | $27.95 | $27.97 | $24.98 | 549,270 |
2018-03-06 | $27.95 | $28.00 | $27.95 | $27.97 | $24.98 | 528,545 |
2018-03-05 | $28.01 | $28.01 | $27.93 | $27.96 | $24.97 | 335,149 |
2018-03-02 | $28.00 | $28.01 | $27.94 | $27.97 | $24.98 | 414,840 |
2018-03-01 | $28.02 | $28.03 | $27.96 | $28.01 | $25.01 | 610,269 |
2018-02-28 | $28.03 | $28.04 | $27.99 | $28.03 | $24.98 | 276,244 |
2018-02-27 | $28.09 | $28.09 | $27.96 | $28.00 | $24.95 | 511,670 |
2018-02-26 | $28.09 | $28.09 | $28.05 | $28.07 | $25.01 | 301,420 |
2018-02-23 | $28.03 | $28.04 | $27.98 | $28.03 | $24.98 | 531,794 |
2018-02-22 | $27.99 | $28.01 | $27.94 | $27.97 | $24.92 | 1,120,815 |
2018-02-21 | $28.03 | $28.05 | $27.93 | $27.95 | $24.90 | 3,034,509 |
2018-02-20 | $28.02 | $28.05 | $27.98 | $28.02 | $24.97 | 408,387 |
2018-02-16 | $28.03 | $28.07 | $28.00 | $28.03 | $24.98 | 653,066 |
2018-02-15 | $27.99 | $28.02 | $27.96 | $28.00 | $24.95 | 758,971 |
2018-02-14 | $28.03 | $28.05 | $27.97 | $27.98 | $24.93 | 413,924 |
2018-02-13 | $28.06 | $28.07 | $28.03 | $28.07 | $25.01 | 365,795 |
2018-02-12 | $28.02 | $28.09 | $28.02 | $28.06 | $25.00 | 329,496 |
2018-02-09 | $28.07 | $28.10 | $28.03 | $28.03 | $24.98 | 1,208,359 |
2018-02-08 | $28.09 | $28.15 | $28.08 | $28.09 | $25.03 | 410,732 |
2018-02-07 | $28.20 | $28.22 | $28.13 | $28.15 | $25.08 | 459,799 |
2018-02-06 | $28.25 | $28.25 | $28.19 | $28.20 | $25.13 | 514,071 |
2018-02-05 | $28.13 | $28.28 | $28.12 | $28.27 | $25.19 | 550,190 |
2018-02-02 | $28.20 | $28.20 | $28.13 | $28.17 | $25.10 | 925,779 |
2018-02-01 | $28.30 | $28.33 | $28.23 | $28.23 | $25.15 | 313,142 |
2018-01-31 | $28.39 | $28.41 | $28.33 | $28.39 | $25.24 | 580,620 |
2018-01-30 | $28.42 | $28.43 | $28.36 | $28.36 | $25.21 | 567,104 |
2018-01-29 | $28.42 | $28.43 | $28.39 | $28.43 | $25.27 | 677,757 |
2018-01-26 | $28.48 | $28.48 | $28.43 | $28.45 | $25.29 | 453,600 |
2018-01-25 | $28.44 | $28.50 | $28.41 | $28.49 | $25.33 | 615,600 |
2018-01-24 | $28.45 | $28.45 | $28.42 | $28.45 | $25.29 | 502,367 |
2018-01-23 | $28.47 | $28.48 | $28.44 | $28.48 | $25.32 | 691,841 |
2018-01-22 | $28.48 | $28.49 | $28.42 | $28.44 | $25.28 | 614,386 |
2018-01-19 | $28.52 | $28.52 | $28.44 | $28.45 | $25.29 | 4,324,382 |
2018-01-18 | $28.53 | $28.55 | $28.49 | $28.51 | $25.35 | 4,050,398 |
2018-01-17 | $28.61 | $28.61 | $28.56 | $28.58 | $25.41 | 1,242,368 |
2018-01-16 | $28.60 | $28.64 | $28.59 | $28.62 | $25.44 | 4,245,160 |
2018-01-12 | $28.59 | $28.61 | $28.55 | $28.60 | $25.43 | 1,122,084 |
2018-01-11 | $28.59 | $28.61 | $28.54 | $28.60 | $25.43 | 1,232,820 |
2018-01-10 | $28.55 | $28.58 | $28.51 | $28.57 | $25.40 | 4,438,325 |
2018-01-09 | $28.65 | $28.65 | $28.57 | $28.58 | $25.41 | 1,804,546 |
2018-01-08 | $28.70 | $28.70 | $28.64 | $28.67 | $25.49 | 604,609 |
2018-01-05 | $28.70 | $28.71 | $28.64 | $28.66 | $25.48 | 1,046,881 |
2018-01-04 | $28.68 | $28.70 | $28.64 | $28.68 | $25.50 | 1,372,415 |
2018-01-03 | $28.71 | $28.72 | $28.68 | $28.68 | $25.50 | 614,703 |
2018-01-02 | $28.74 | $28.74 | $28.67 | $28.70 | $25.51 | 2,199,408 |
2017-12-29 | $28.73 | $28.76 | $28.72 | $28.74 | $25.55 | 1,178,271 |
2017-12-28 | $28.73 | $28.74 | $28.70 | $28.72 | $25.53 | 444,066 |
2017-12-27 | $28.69 | $28.73 | $28.65 | $28.73 | $25.54 | 790,204 |
2017-12-26 | $28.63 | $28.66 | $28.61 | $28.66 | $25.48 | 379,351 |
2017-12-22 | $28.64 | $28.64 | $28.58 | $28.60 | $25.43 | 360,026 |
2017-12-21 | $28.60 | $28.61 | $28.56 | $28.60 | $25.43 | 739,600 |
2017-12-20 | $28.61 | $28.61 | $28.56 | $28.60 | $25.43 | 664,642 |
2017-12-19 | $28.69 | $28.70 | $28.59 | $28.65 | $25.47 | 595,055 |
2017-12-18 | $28.84 | $28.84 | $28.78 | $28.81 | $25.56 | 592,159 |
2017-12-15 | $28.82 | $28.84 | $28.80 | $28.84 | $25.58 | 267,097 |
2017-12-14 | $28.82 | $28.83 | $28.78 | $28.83 | $25.57 | 352,320 |
2017-12-13 | $28.78 | $28.81 | $28.74 | $28.81 | $25.56 | 861,935 |
2017-12-12 | $28.75 | $28.75 | $28.70 | $28.74 | $25.49 | 334,090 |
2017-12-11 | $28.78 | $28.81 | $28.73 | $28.73 | $25.48 | 392,376 |
2017-12-08 | $28.79 | $28.79 | $28.74 | $28.76 | $25.51 | 559,054 |
2017-12-07 | $28.82 | $28.84 | $28.77 | $28.78 | $25.53 | 357,010 |
2017-12-06 | $28.84 | $28.85 | $28.80 | $28.81 | $25.56 | 616,838 |
2017-12-05 | $28.74 | $28.77 | $28.72 | $28.77 | $25.52 | 2,023,630 |
2017-12-04 | $28.73 | $28.76 | $28.71 | $28.76 | $25.51 | 518,940 |
2017-12-01 | $28.68 | $28.79 | $28.66 | $28.73 | $25.48 | 882,686 |
2017-11-30 | $28.77 | $28.79 | $28.72 | $28.75 | $25.45 | 431,233 |
2017-11-29 | $28.80 | $28.81 | $28.76 | $28.79 | $25.48 | 680,537 |
2017-11-28 | $28.86 | $28.87 | $28.82 | $28.84 | $25.52 | 471,595 |
2017-11-27 | $28.85 | $28.85 | $28.81 | $28.83 | $25.52 | 376,836 |
2017-11-24 | $28.85 | $28.85 | $28.81 | $28.85 | $25.53 | 78,086 |
2017-11-22 | $28.81 | $28.86 | $28.79 | $28.85 | $25.53 | 604,780 |
2017-11-21 | $28.77 | $28.80 | $28.75 | $28.76 | $25.45 | 555,257 |
2017-11-20 | $28.77 | $28.79 | $28.75 | $28.78 | $25.47 | 497,754 |
2017-11-17 | $28.75 | $28.80 | $28.75 | $28.79 | $25.48 | 449,683 |
2017-11-16 | $28.77 | $28.79 | $28.75 | $28.76 | $25.45 | 228,096 |
2017-11-15 | $28.78 | $28.81 | $28.73 | $28.80 | $25.49 | 254,518 |
2017-11-14 | $28.71 | $28.74 | $28.69 | $28.73 | $25.43 | 342,716 |
2017-11-13 | $28.73 | $28.73 | $28.70 | $28.71 | $25.41 | 237,119 |
2017-11-10 | $28.76 | $28.79 | $28.72 | $28.72 | $25.42 | 286,375 |
2017-11-09 | $28.81 | $28.84 | $28.79 | $28.83 | $25.52 | 461,379 |
2017-11-08 | $28.86 | $28.87 | $28.81 | $28.86 | $25.54 | 487,842 |
2017-11-07 | $28.86 | $28.88 | $28.82 | $28.86 | $25.54 | 429,126 |
2017-11-06 | $28.85 | $28.87 | $28.83 | $28.86 | $25.54 | 242,032 |
2017-11-03 | $28.80 | $28.84 | $28.79 | $28.82 | $25.51 | 165,243 |
2017-11-02 | $28.80 | $28.82 | $28.76 | $28.81 | $25.50 | 382,942 |
2017-11-01 | $28.77 | $28.81 | $28.74 | $28.76 | $25.45 | 200,449 |
2017-10-31 | $28.85 | $28.85 | $28.81 | $28.81 | $25.44 | 374,992 |
2017-10-30 | $28.81 | $28.85 | $28.78 | $28.84 | $25.47 | 207,081 |
2017-10-27 | $28.70 | $28.77 | $28.70 | $28.77 | $25.41 | 348,308 |
2017-10-26 | $28.78 | $28.78 | $28.70 | $28.72 | $25.36 | 415,411 |
2017-10-25 | $28.72 | $28.75 | $28.68 | $28.74 | $25.38 | 457,171 |
2017-10-24 | $28.80 | $28.80 | $28.76 | $28.78 | $25.41 | 210,917 |
2017-10-23 | $28.82 | $28.85 | $28.74 | $28.76 | $25.40 | 503,472 |
2017-10-20 | $28.80 | $28.81 | $28.78 | $28.80 | $25.43 | 174,589 |
2017-10-19 | $28.85 | $28.90 | $28.83 | $28.86 | $25.49 | 136,499 |
2017-10-18 | $28.82 | $28.86 | $28.81 | $28.82 | $25.45 | 94,211 |
2017-10-17 | $28.87 | $28.90 | $28.84 | $28.89 | $25.51 | 53,142 |
2017-10-16 | $28.86 | $28.91 | $28.86 | $28.90 | $25.52 | 23,148 |
2017-10-13 | $57.78 | $57.83 | $57.73 | $57.81 | $25.53 | 62,310 |
2017-10-12 | $57.65 | $57.68 | $57.60 | $57.65 | $25.45 | 57,684 |
2017-10-11 | $57.68 | $57.68 | $57.59 | $57.62 | $25.44 | 24,002 |
2017-10-10 | $57.61 | $57.68 | $57.57 | $57.57 | $25.42 | 349,026 |
2017-10-09 | $57.58 | $57.61 | $57.53 | $57.54 | $25.41 | 21,200 |
2017-10-06 | $57.47 | $57.63 | $57.42 | $57.55 | $25.41 | 300,452 |
2017-10-05 | $57.67 | $57.67 | $57.57 | $57.59 | $25.43 | 38,374 |
2017-10-04 | $57.68 | $57.72 | $57.62 | $57.72 | $25.49 | 46,082 |
2017-10-03 | $57.62 | $57.70 | $57.62 | $57.67 | $25.46 | 50,652 |
2017-10-02 | $57.64 | $57.64 | $57.58 | $57.61 | $25.44 | 30,876 |
2017-09-29 | $57.77 | $57.79 | $57.69 | $57.71 | $25.42 | 80,782 |
2017-09-28 | $57.70 | $57.75 | $57.67 | $57.72 | $25.43 | 299,584 |
2017-09-27 | $57.77 | $57.77 | $57.71 | $57.73 | $25.43 | 31,456 |
2017-09-26 | $57.92 | $57.94 | $57.88 | $57.92 | $25.52 | 49,562 |
2017-09-25 | $57.84 | $57.95 | $57.84 | $57.94 | $25.53 | 29,626 |
2017-09-22 | $57.85 | $57.86 | $57.75 | $57.82 | $25.47 | 52,636 |
2017-09-21 | $57.81 | $57.82 | $57.74 | $57.75 | $25.44 | 39,706 |
2017-09-20 | $57.87 | $57.88 | $57.71 | $57.77 | $25.45 | 28,006 |
2017-09-19 | $57.86 | $57.87 | $57.80 | $57.83 | $25.48 | 80,988 |
2017-09-18 | $57.85 | $57.89 | $57.81 | $57.82 | $25.47 | 55,356 |
2017-09-15 | $57.88 | $57.93 | $57.87 | $57.90 | $25.51 | 37,752 |
2017-09-14 | $57.79 | $57.91 | $57.79 | $57.90 | $25.51 | 44,968 |
2017-09-13 | $57.95 | $57.95 | $57.86 | $57.86 | $25.49 | 85,102 |
2017-09-12 | $57.98 | $57.98 | $57.90 | $57.94 | $25.53 | 113,668 |
2017-09-11 | $58.04 | $58.15 | $57.98 | $58.00 | $25.55 | 96,616 |
2017-09-08 | $58.21 | $58.24 | $58.14 | $58.14 | $25.61 | 34,300 |
2017-09-07 | $58.14 | $58.25 | $58.12 | $58.24 | $25.66 | 28,362 |
2017-09-06 | $58.15 | $58.22 | $58.04 | $58.04 | $25.57 | 179,266 |
2017-09-05 | $58.06 | $58.19 | $58.03 | $58.19 | $25.64 | 132,176 |
2017-09-01 | $58.04 | $58.04 | $57.88 | $57.96 | $25.53 | 158,350 |
2017-08-31 | $58.10 | $58.16 | $58.08 | $58.15 | $25.56 | 29,934 |
2017-08-30 | $58.02 | $58.10 | $58.01 | $58.10 | $25.54 | 52,124 |
2017-08-29 | $58.20 | $58.20 | $58.00 | $58.06 | $25.52 | 37,468 |
2017-08-28 | $58.00 | $58.05 | $57.93 | $58.05 | $25.52 | 51,880 |
2017-08-25 | $57.95 | $58.03 | $57.92 | $58.00 | $25.50 | 41,962 |
2017-08-24 | $57.93 | $57.96 | $57.88 | $57.88 | $25.44 | 115,476 |
2017-08-23 | $57.96 | $57.99 | $57.89 | $57.98 | $25.48 | 56,202 |
2017-08-22 | $57.92 | $57.94 | $57.88 | $57.89 | $25.45 | 56,394 |
2017-08-21 | $57.94 | $57.97 | $57.90 | $57.94 | $25.47 | 39,164 |
2017-08-18 | $57.94 | $57.97 | $57.83 | $57.89 | $25.45 | 29,536 |
2017-08-17 | $57.79 | $57.93 | $57.79 | $57.91 | $25.46 | 59,330 |
2017-08-16 | $57.64 | $57.86 | $57.64 | $57.80 | $25.41 | 57,700 |
2017-08-15 | $57.68 | $57.77 | $57.68 | $57.74 | $25.38 | 25,406 |
2017-08-14 | $57.83 | $57.89 | $57.79 | $57.84 | $25.43 | 117,740 |
2017-08-11 | $57.77 | $57.88 | $57.77 | $57.83 | $25.42 | 22,070 |
2017-08-10 | $57.79 | $57.87 | $57.76 | $57.84 | $25.43 | 35,760 |
2017-08-09 | $57.79 | $57.88 | $57.68 | $57.74 | $25.38 | 119,374 |
2017-08-08 | $57.74 | $57.75 | $57.61 | $57.67 | $25.35 | 49,486 |
2017-08-07 | $57.78 | $57.79 | $57.70 | $57.75 | $25.39 | 23,506 |
2017-08-04 | $57.81 | $57.81 | $57.67 | $57.71 | $25.37 | 56,806 |
2017-08-03 | $57.80 | $57.88 | $57.78 | $57.83 | $25.42 | 38,612 |
2017-08-02 | $57.75 | $57.79 | $57.72 | $57.72 | $25.37 | 51,332 |
2017-08-01 | $57.62 | $57.79 | $57.62 | $57.75 | $25.39 | 34,344 |
2017-07-31 | $57.72 | $57.80 | $57.68 | $57.75 | $25.33 | 180,626 |
2017-07-28 | $57.62 | $57.75 | $57.62 | $57.75 | $25.33 | 32,524 |
2017-07-27 | $57.60 | $57.69 | $57.59 | $57.62 | $25.27 | 283,264 |
2017-07-26 | $57.61 | $57.77 | $57.55 | $57.73 | $25.32 | 46,306 |
2017-07-25 | $57.70 | $57.71 | $57.59 | $57.59 | $25.26 | 44,164 |
2017-07-24 | $57.84 | $57.85 | $57.79 | $57.80 | $25.35 | 24,092 |
2017-07-21 | $57.85 | $57.89 | $57.78 | $57.84 | $25.37 | 32,500 |
2017-07-20 | $57.81 | $57.83 | $57.75 | $57.78 | $25.34 | 44,404 |
2017-07-19 | $57.74 | $57.77 | $57.70 | $57.74 | $25.32 | 38,822 |
2017-07-18 | $57.71 | $57.75 | $57.68 | $57.72 | $25.31 | 58,092 |
2017-07-17 | $57.54 | $57.62 | $57.53 | $57.59 | $25.26 | 47,018 |
2017-07-14 | $57.62 | $57.66 | $57.51 | $57.55 | $25.24 | 62,812 |
2017-07-13 | $57.50 | $57.54 | $57.46 | $57.48 | $25.21 | 31,112 |
2017-07-12 | $57.57 | $57.62 | $57.46 | $57.51 | $25.22 | 460,592 |
2017-07-11 | $57.38 | $57.44 | $57.31 | $57.44 | $25.19 | 82,664 |
2017-07-10 | $57.38 | $57.44 | $57.32 | $57.38 | $25.17 | 69,874 |
2017-07-07 | $57.36 | $57.41 | $57.27 | $57.35 | $25.15 | 149,602 |
2017-07-06 | $57.39 | $57.41 | $57.29 | $57.38 | $25.17 | 61,420 |
2017-07-05 | $57.40 | $57.50 | $57.32 | $57.48 | $25.21 | 200,716 |
2017-07-03 | $57.49 | $57.59 | $57.34 | $57.42 | $25.18 | 60,520 |
2017-06-30 | $57.73 | $57.74 | $57.60 | $57.67 | $25.24 | 37,436 |
2017-06-29 | $57.65 | $57.76 | $57.64 | $57.70 | $25.25 | 60,230 |
2017-06-28 | $57.85 | $57.87 | $57.77 | $57.87 | $25.33 | 70,110 |
2017-06-27 | $57.96 | $57.96 | $57.76 | $57.86 | $25.32 | 189,838 |
2017-06-26 | $58.01 | $58.09 | $57.99 | $58.04 | $25.40 | 43,622 |
2017-06-23 | $57.90 | $58.02 | $57.90 | $57.90 | $25.34 | 60,896 |
2017-06-22 | $57.96 | $58.00 | $57.85 | $57.99 | $25.38 | 57,050 |
2017-06-21 | $57.91 | $57.98 | $57.85 | $57.93 | $25.35 | 64,572 |
2017-06-20 | $57.82 | $57.96 | $57.78 | $57.95 | $25.36 | 65,916 |
2017-06-19 | $57.88 | $57.88 | $57.78 | $57.83 | $25.31 | 47,206 |
2017-06-16 | $57.86 | $57.91 | $57.79 | $57.90 | $25.34 | 53,208 |
2017-06-15 | $57.81 | $57.86 | $57.80 | $57.80 | $25.30 | 109,644 |
2017-06-14 | $57.89 | $58.03 | $57.82 | $57.85 | $25.32 | 131,744 |
2017-06-13 | $57.61 | $57.71 | $57.61 | $57.71 | $25.26 | 124,496 |
2017-06-12 | $57.68 | $57.76 | $57.64 | $57.71 | $25.26 | 63,386 |
2017-06-09 | $57.61 | $57.72 | $57.54 | $57.64 | $25.23 | 168,480 |
2017-06-08 | $57.76 | $57.78 | $57.68 | $57.71 | $25.26 | 49,572 |
2017-06-07 | $57.80 | $57.87 | $57.77 | $57.79 | $25.29 | 274,986 |
2017-06-06 | $57.88 | $57.92 | $57.82 | $57.83 | $25.31 | 73,416 |
2017-06-05 | $57.71 | $57.80 | $57.67 | $57.70 | $25.25 | 161,418 |
2017-06-02 | $57.79 | $57.85 | $57.75 | $57.83 | $25.31 | 178,052 |
2017-06-01 | $57.61 | $57.68 | $57.56 | $57.66 | $25.23 | 50,752 |
2017-05-31 | $57.73 | $57.82 | $57.73 | $57.80 | $25.24 | 39,042 |
2017-05-30 | $57.75 | $57.75 | $57.67 | $57.72 | $25.20 | 47,536 |
2017-05-26 | $57.68 | $57.68 | $57.58 | $57.61 | $25.16 | 26,176 |
2017-05-25 | $57.70 | $57.70 | $57.58 | $57.60 | $25.15 | 59,176 |
2017-05-24 | $57.56 | $57.63 | $57.50 | $57.62 | $25.16 | 84,780 |
2017-05-23 | $57.65 | $57.67 | $57.49 | $57.54 | $25.13 | 49,028 |
2017-05-22 | $57.65 | $57.66 | $57.59 | $57.65 | $25.17 | 43,580 |
2017-05-19 | $57.61 | $57.69 | $57.53 | $57.62 | $25.16 | 74,190 |
2017-05-18 | $57.68 | $57.72 | $57.61 | $57.70 | $25.20 | 108,430 |
2017-05-17 | $57.56 | $57.70 | $57.52 | $57.68 | $25.19 | 96,542 |
2017-05-16 | $57.43 | $57.45 | $57.34 | $57.39 | $25.06 | 57,138 |
2017-05-15 | $57.37 | $57.37 | $57.28 | $57.36 | $25.05 | 58,436 |
2017-05-12 | $57.31 | $57.35 | $57.27 | $57.33 | $25.03 | 68,394 |
2017-05-11 | $57.04 | $57.15 | $57.04 | $57.13 | $24.95 | 49,226 |
2017-05-10 | $57.12 | $57.22 | $57.06 | $57.11 | $24.94 | 41,426 |
2017-05-09 | $57.16 | $57.16 | $57.03 | $57.12 | $24.94 | 200,444 |
2017-05-08 | $57.16 | $57.23 | $57.13 | $57.19 | $24.97 | 167,638 |
2017-05-05 | $57.19 | $57.26 | $57.16 | $57.25 | $25.00 | 121,672 |
2017-05-04 | $57.26 | $57.26 | $57.18 | $57.19 | $24.97 | 45,200 |
2017-05-03 | $57.32 | $57.42 | $57.27 | $57.27 | $25.01 | 53,726 |
2017-05-02 | $57.18 | $57.36 | $57.18 | $57.33 | $25.03 | 141,186 |
2017-05-01 | $57.33 | $57.38 | $57.14 | $57.23 | $24.99 | 1,162,508 |
2017-04-28 | $57.40 | $57.49 | $57.36 | $57.49 | $25.05 | 55,696 |
2017-04-27 | $57.38 | $57.45 | $57.33 | $57.44 | $25.03 | 101,956 |
2017-04-26 | $57.32 | $57.40 | $57.25 | $57.40 | $25.01 | 305,272 |
2017-04-25 | $57.40 | $57.41 | $57.26 | $57.29 | $24.96 | 51,168 |
2017-04-24 | $57.45 | $57.52 | $57.34 | $57.50 | $25.05 | 84,934 |
2017-04-21 | $57.60 | $57.64 | $57.55 | $57.56 | $25.08 | 61,200 |
2017-04-20 | $57.58 | $57.70 | $57.49 | $57.58 | $25.09 | 107,400 |
2017-04-19 | $57.65 | $57.65 | $57.58 | $57.63 | $25.11 | 57,604 |
2017-04-18 | $57.62 | $57.74 | $57.58 | $57.70 | $25.14 | 123,312 |
2017-04-17 | $57.63 | $57.63 | $57.48 | $57.49 | $25.05 | 52,120 |
2017-04-13 | $57.48 | $57.59 | $57.42 | $57.53 | $25.06 | 47,336 |
2017-04-12 | $57.39 | $57.49 | $57.34 | $57.49 | $25.05 | 143,882 |
2017-04-11 | $57.25 | $57.37 | $57.24 | $57.36 | $24.99 | 1,147,370 |
2017-04-10 | $57.15 | $57.20 | $57.12 | $57.15 | $24.90 | 47,412 |
2017-04-07 | $57.25 | $57.32 | $57.07 | $57.08 | $24.87 | 97,450 |
2017-04-06 | $57.19 | $57.24 | $57.12 | $57.21 | $24.93 | 344,240 |
2017-04-05 | $57.09 | $57.22 | $57.06 | $57.17 | $24.91 | 112,312 |
2017-04-04 | $57.20 | $57.23 | $57.13 | $57.16 | $24.90 | 60,600 |
2017-04-03 | $57.05 | $57.21 | $57.05 | $57.19 | $24.92 | 72,210 |
2017-03-31 | $57.13 | $57.17 | $57.08 | $57.12 | $24.83 | 58,682 |
2017-03-30 | $57.10 | $57.12 | $57.03 | $57.07 | $24.81 | 68,186 |
2017-03-29 | $57.14 | $57.19 | $57.08 | $57.15 | $24.84 | 60,340 |
2017-03-28 | $57.23 | $57.31 | $57.03 | $57.05 | $24.80 | 66,226 |
2017-03-27 | $57.29 | $57.30 | $57.13 | $57.18 | $24.86 | 397,616 |
2017-03-24 | $57.06 | $57.13 | $57.02 | $57.09 | $24.82 | 42,932 |
2017-03-23 | $57.18 | $57.18 | $57.01 | $57.11 | $24.83 | 78,996 |
2017-03-22 | $57.07 | $57.16 | $57.02 | $57.08 | $24.81 | 39,018 |
2017-03-21 | $56.92 | $57.03 | $56.85 | $57.02 | $24.79 | 56,786 |
2017-03-20 | $56.79 | $56.92 | $56.79 | $56.88 | $24.73 | 95,616 |
2017-03-17 | $56.76 | $56.82 | $56.72 | $56.82 | $24.70 | 99,896 |
2017-03-16 | $56.66 | $56.75 | $56.66 | $56.67 | $24.63 | 61,364 |
2017-03-15 | $56.49 | $56.73 | $56.44 | $56.72 | $24.66 | 272,086 |
2017-03-14 | $56.43 | $56.51 | $56.38 | $56.44 | $24.53 | 50,992 |
2017-03-13 | $56.43 | $56.51 | $56.39 | $56.41 | $24.52 | 604,912 |
2017-03-10 | $56.51 | $56.54 | $56.41 | $56.49 | $24.56 | 56,702 |
2017-03-09 | $56.51 | $56.51 | $56.40 | $56.45 | $24.54 | 354,208 |
2017-03-08 | $56.60 | $56.65 | $56.55 | $56.60 | $24.61 | 234,260 |
2017-03-07 | $56.85 | $56.86 | $56.71 | $56.74 | $24.67 | 142,320 |
2017-03-06 | $56.87 | $56.88 | $56.78 | $56.82 | $24.70 | 76,340 |
2017-03-03 | $56.88 | $56.88 | $56.72 | $56.81 | $24.70 | 80,224 |
2017-03-02 | $56.84 | $56.84 | $56.75 | $56.82 | $24.70 | 64,390 |
2017-03-01 | $56.93 | $56.95 | $56.87 | $56.88 | $24.73 | 144,846 |
2017-02-28 | $57.35 | $57.37 | $57.25 | $57.26 | $24.84 | 268,988 |
2017-02-27 | $57.36 | $57.39 | $57.27 | $57.27 | $24.84 | 217,756 |
2017-02-24 | $57.36 | $57.43 | $57.27 | $57.35 | $24.87 | 264,364 |
2017-02-23 | $57.14 | $57.23 | $57.12 | $57.21 | $24.81 | 51,886 |
2017-02-22 | $57.17 | $57.19 | $56.98 | $57.08 | $24.76 | 88,510 |
2017-02-21 | $57.00 | $57.14 | $56.97 | $57.04 | $24.74 | 103,264 |
2017-02-17 | $57.14 | $57.14 | $57.04 | $57.06 | $24.75 | 65,032 |
2017-02-16 | $56.89 | $57.03 | $56.86 | $56.94 | $24.70 | 205,098 |
2017-02-15 | $56.81 | $56.90 | $56.79 | $56.87 | $24.67 | 108,878 |
2017-02-14 | $57.07 | $57.07 | $56.84 | $56.95 | $24.70 | 129,876 |
2017-02-13 | $57.02 | $57.11 | $56.99 | $57.07 | $24.75 | 57,160 |
2017-02-10 | $57.01 | $57.15 | $57.00 | $57.07 | $24.75 | 168,384 |
2017-02-09 | $57.21 | $57.31 | $57.09 | $57.09 | $24.76 | 1,093,946 |
2017-02-08 | $57.20 | $57.34 | $57.20 | $57.26 | $24.84 | 102,898 |
2017-02-07 | $57.11 | $57.22 | $57.04 | $57.17 | $24.80 | 233,272 |
2017-02-06 | $56.98 | $57.10 | $56.96 | $57.07 | $24.75 | 78,690 |
2017-02-03 | $57.04 | $57.05 | $56.82 | $56.88 | $24.67 | 57,128 |
2017-02-02 | $57.00 | $57.01 | $56.85 | $56.91 | $24.68 | 124,716 |
2017-02-01 | $56.80 | $56.92 | $56.74 | $56.83 | $24.65 | 165,756 |
2017-01-31 | $57.03 | $57.12 | $56.96 | $57.03 | $24.68 | 261,858 |
2017-01-30 | $57.02 | $57.03 | $56.92 | $56.96 | $24.65 | 57,034 |
2017-01-27 | $56.98 | $56.98 | $56.88 | $56.94 | $24.64 | 87,432 |
2017-01-26 | $56.76 | $56.91 | $56.74 | $56.89 | $24.62 | 693,168 |
2017-01-25 | $56.82 | $56.96 | $56.79 | $56.84 | $24.60 | 134,948 |
2017-01-24 | $57.13 | $57.13 | $56.95 | $57.03 | $24.68 | 139,548 |
2017-01-23 | $57.07 | $57.21 | $57.01 | $57.19 | $24.75 | 241,406 |
2017-01-20 | $56.87 | $57.00 | $56.81 | $56.98 | $24.66 | 120,266 |
2017-01-19 | $56.95 | $57.05 | $56.86 | $57.00 | $24.67 | 160,956 |
2017-01-18 | $57.22 | $57.25 | $57.03 | $57.06 | $24.69 | 104,966 |
2017-01-17 | $57.31 | $57.37 | $57.22 | $57.30 | $24.80 | 201,532 |
2017-01-13 | $57.21 | $57.26 | $57.04 | $57.16 | $24.74 | 80,620 |
2017-01-12 | $57.32 | $57.41 | $57.20 | $57.21 | $24.76 | 1,288,006 |
2017-01-11 | $57.22 | $57.38 | $57.16 | $57.21 | $24.76 | 671,922 |
2017-01-10 | $57.24 | $57.26 | $57.14 | $57.24 | $24.77 | 281,060 |
2017-01-09 | $57.30 | $57.30 | $57.17 | $57.25 | $24.78 | 114,740 |
2017-01-06 | $57.14 | $57.18 | $57.08 | $57.14 | $24.73 | 160,302 |
2017-01-05 | $57.05 | $57.26 | $57.05 | $57.26 | $24.78 | 87,760 |
2017-01-04 | $56.95 | $57.05 | $56.89 | $57.00 | $24.67 | 101,690 |
2017-01-03 | $56.86 | $57.02 | $56.83 | $56.95 | $24.65 | 53,166 |
2016-12-30 | $56.88 | $56.99 | $56.88 | $56.92 | $24.64 | 233,916 |
2016-12-29 | $56.78 | $56.93 | $56.78 | $56.88 | $24.62 | 119,552 |
2016-12-28 | $56.55 | $56.76 | $56.55 | $56.68 | $24.53 | 478,268 |
2016-12-27 | $56.66 | $56.78 | $56.66 | $56.76 | $24.51 | 427,818 |
2016-12-23 | $56.77 | $56.84 | $56.73 | $56.77 | $24.52 | 705,366 |
2016-12-22 | $56.67 | $56.73 | $56.58 | $56.72 | $24.49 | 246,394 |
2016-12-21 | $56.69 | $56.76 | $56.60 | $56.69 | $24.48 | 350,666 |
2016-12-20 | $56.59 | $56.64 | $56.55 | $56.59 | $24.44 | 194,764 |
2016-12-19 | $56.59 | $56.72 | $56.59 | $56.66 | $24.47 | 233,902 |
2016-12-16 | $56.59 | $56.67 | $56.48 | $56.55 | $24.42 | 218,962 |
2016-12-15 | $56.66 | $56.70 | $56.51 | $56.59 | $24.44 | 296,198 |
2016-12-14 | $56.94 | $57.05 | $56.61 | $56.61 | $24.45 | 217,278 |
2016-12-13 | $56.93 | $56.93 | $56.79 | $56.86 | $24.55 | 453,972 |
2016-12-12 | $56.82 | $56.89 | $56.71 | $56.89 | $24.57 | 583,484 |
2016-12-09 | $56.95 | $57.00 | $56.81 | $56.86 | $24.55 | 201,982 |
2016-12-08 | $56.98 | $57.06 | $56.93 | $57.01 | $24.62 | 1,738,006 |
2016-12-07 | $57.06 | $57.15 | $57.06 | $57.11 | $24.66 | 170,204 |
2016-12-06 | $57.05 | $57.07 | $56.95 | $56.99 | $24.61 | 81,558 |
2016-12-05 | $56.86 | $57.09 | $56.81 | $57.02 | $24.62 | 1,943,268 |
2016-12-02 | $56.84 | $57.04 | $56.84 | $56.97 | $24.60 | 138,044 |
2016-12-01 | $56.88 | $56.88 | $56.64 | $56.79 | $24.52 | 101,176 |
2016-11-30 | $57.11 | $57.13 | $57.00 | $57.06 | $24.59 | 131,034 |
2016-11-29 | $57.15 | $57.30 | $57.12 | $57.26 | $24.67 | 139,330 |
2016-11-28 | $57.14 | $57.23 | $57.12 | $57.22 | $24.66 | 70,202 |
2016-11-25 | $57.08 | $57.14 | $57.00 | $57.10 | $24.60 | 62,478 |
2016-11-23 | $57.07 | $57.13 | $56.95 | $57.06 | $24.59 | 370,928 |
2016-11-22 | $57.20 | $57.30 | $57.17 | $57.24 | $24.66 | 367,860 |
2016-11-21 | $57.13 | $57.24 | $57.08 | $57.12 | $24.61 | 343,914 |
2016-11-18 | $57.27 | $57.36 | $57.09 | $57.15 | $24.62 | 231,714 |
2016-11-17 | $57.36 | $57.40 | $57.24 | $57.28 | $24.68 | 142,964 |
2016-11-16 | $57.32 | $57.48 | $57.32 | $57.44 | $24.75 | 142,906 |
2016-11-15 | $57.39 | $57.49 | $57.34 | $57.35 | $24.71 | 225,264 |
2016-11-14 | $57.31 | $57.54 | $57.31 | $57.35 | $24.71 | 126,556 |
2016-11-11 | $57.61 | $57.70 | $57.53 | $57.53 | $24.79 | 126,030 |
2016-11-10 | $57.89 | $57.89 | $57.62 | $57.64 | $24.84 | 213,182 |
2016-11-09 | $58.27 | $58.36 | $57.85 | $57.94 | $24.97 | 91,176 |
2016-11-08 | $58.56 | $58.58 | $58.41 | $58.45 | $25.19 | 349,566 |
2016-11-07 | $58.52 | $58.60 | $58.51 | $58.54 | $25.22 | 142,100 |
2016-11-04 | $58.63 | $58.68 | $58.53 | $58.63 | $25.26 | 73,250 |
2016-11-03 | $58.54 | $58.60 | $58.47 | $58.53 | $25.22 | 159,604 |
2016-11-02 | $58.59 | $58.69 | $58.54 | $58.56 | $25.23 | 77,218 |
2016-11-01 | $58.46 | $58.60 | $58.41 | $58.47 | $25.19 | 101,002 |
2016-10-31 | $58.63 | $58.69 | $58.58 | $58.62 | $25.20 | 981,858 |
2016-10-28 | $58.63 | $58.67 | $58.58 | $58.59 | $25.19 | 45,008 |
2016-10-27 | $58.64 | $58.69 | $58.57 | $58.59 | $25.19 | 64,776 |
2016-10-26 | $58.84 | $58.86 | $58.75 | $58.77 | $25.27 | 72,068 |
2016-10-25 | $58.80 | $58.91 | $58.79 | $58.84 | $25.30 | 315,714 |
2016-10-24 | $58.94 | $58.94 | $58.86 | $58.87 | $25.31 | 41,794 |
2016-10-21 | $58.93 | $59.00 | $58.89 | $58.94 | $25.34 | 124,396 |
2016-10-20 | $58.96 | $58.99 | $58.84 | $58.92 | $25.33 | 168,086 |
2016-10-19 | $58.79 | $58.95 | $58.79 | $58.89 | $25.32 | 56,952 |
2016-10-18 | $58.80 | $58.90 | $58.80 | $58.89 | $25.32 | 50,360 |
2016-10-17 | $58.77 | $58.87 | $58.73 | $58.78 | $25.27 | 32,468 |
2016-10-14 | $58.81 | $58.86 | $58.72 | $58.74 | $25.26 | 77,378 |
2016-10-13 | $58.87 | $58.90 | $58.80 | $58.88 | $25.32 | 81,788 |
2016-10-12 | $58.74 | $58.76 | $58.65 | $58.74 | $25.26 | 107,536 |
2016-10-11 | $58.76 | $58.84 | $58.70 | $58.78 | $25.27 | 282,802 |
2016-10-10 | $58.72 | $58.82 | $58.67 | $58.80 | $25.28 | 81,818 |
2016-10-07 | $58.85 | $58.89 | $58.74 | $58.88 | $25.32 | 176,544 |
2016-10-06 | $58.82 | $58.93 | $58.76 | $58.85 | $25.30 | 199,450 |
2016-10-05 | $58.93 | $58.94 | $58.79 | $58.81 | $25.29 | 215,308 |
2016-10-04 | $59.03 | $59.07 | $58.89 | $58.93 | $25.34 | 142,726 |
2016-10-03 | $59.14 | $59.20 | $58.96 | $59.06 | $25.39 | 844,258 |
2016-09-30 | $59.40 | $59.40 | $59.23 | $59.25 | $25.42 | 767,688 |
2016-09-29 | $59.26 | $59.40 | $59.26 | $59.34 | $25.46 | 150,788 |
2016-09-28 | $59.39 | $59.43 | $59.32 | $59.34 | $25.46 | 138,564 |
2016-09-27 | $59.39 | $59.39 | $59.30 | $59.33 | $25.45 | 231,360 |
2016-09-26 | $59.28 | $59.34 | $59.21 | $59.30 | $25.44 | 285,308 |
2016-09-23 | $59.19 | $59.22 | $59.09 | $59.19 | $25.39 | 67,722 |
2016-09-22 | $59.06 | $59.22 | $59.06 | $59.18 | $25.39 | 299,932 |
2016-09-21 | $58.97 | $59.08 | $58.75 | $59.00 | $25.31 | 161,670 |
2016-09-20 | $58.99 | $59.03 | $58.92 | $58.96 | $25.30 | 65,754 |
2016-09-19 | $58.89 | $58.97 | $58.88 | $58.88 | $25.26 | 369,616 |
2016-09-16 | $58.93 | $58.97 | $58.88 | $58.93 | $25.28 | 75,176 |
2016-09-15 | $58.92 | $58.96 | $58.79 | $58.91 | $25.28 | 190,666 |
2016-09-14 | $58.87 | $58.95 | $58.83 | $58.87 | $25.26 | 266,976 |
2016-09-13 | $59.04 | $59.04 | $58.77 | $58.86 | $25.25 | 1,561,274 |
2016-09-12 | $59.01 | $59.06 | $58.90 | $58.98 | $25.30 | 672,254 |
2016-09-09 | $59.04 | $59.09 | $58.91 | $59.01 | $25.32 | 245,804 |
2016-09-08 | $59.31 | $59.38 | $59.15 | $59.22 | $25.41 | 181,874 |
2016-09-07 | $59.45 | $59.47 | $59.37 | $59.40 | $25.48 | 43,176 |
2016-09-06 | $59.25 | $59.45 | $59.24 | $59.35 | $25.46 | 1,286,062 |
2016-09-02 | $59.27 | $59.30 | $59.13 | $59.21 | $25.40 | 237,012 |
2016-09-01 | $59.21 | $59.35 | $59.16 | $59.33 | $25.45 | 72,896 |
2016-08-31 | $59.46 | $59.47 | $59.35 | $59.36 | $25.41 | 236,800 |
2016-08-30 | $59.45 | $59.49 | $59.37 | $59.44 | $25.45 | 82,758 |
2016-08-29 | $59.34 | $59.46 | $59.34 | $59.41 | $25.44 | 69,798 |
2016-08-26 | $59.45 | $59.51 | $59.27 | $59.28 | $25.38 | 68,264 |
2016-08-25 | $59.44 | $59.47 | $59.38 | $59.43 | $25.44 | 61,516 |
2016-08-24 | $59.46 | $59.51 | $59.40 | $59.48 | $25.47 | 109,014 |
2016-08-23 | $59.53 | $59.53 | $59.44 | $59.46 | $25.46 | 97,532 |
2016-08-22 | $59.46 | $59.51 | $59.40 | $59.47 | $25.46 | 83,420 |
2016-08-19 | $59.38 | $59.42 | $59.30 | $59.41 | $25.44 | 103,312 |
2016-08-18 | $59.37 | $59.51 | $59.37 | $59.47 | $25.46 | 56,406 |
2016-08-17 | $59.32 | $59.46 | $59.29 | $59.38 | $25.42 | 141,214 |
2016-08-16 | $59.31 | $59.38 | $59.28 | $59.33 | $25.40 | 488,226 |
2016-08-15 | $59.38 | $59.44 | $59.38 | $59.38 | $25.42 | 239,018 |
2016-08-12 | $59.44 | $59.55 | $59.40 | $59.44 | $25.45 | 52,652 |
2016-08-11 | $59.43 | $59.43 | $59.28 | $59.28 | $25.38 | 459,572 |
2016-08-10 | $59.36 | $59.47 | $59.32 | $59.45 | $25.45 | 250,600 |
2016-08-09 | $59.30 | $59.38 | $59.28 | $59.33 | $25.40 | 1,241,432 |
2016-08-08 | $59.16 | $59.30 | $59.16 | $59.20 | $25.35 | 72,912 |
2016-08-05 | $59.34 | $59.34 | $59.19 | $59.25 | $25.37 | 56,912 |
2016-08-04 | $59.32 | $59.49 | $59.26 | $59.44 | $25.45 | 84,816 |
2016-08-03 | $59.25 | $59.35 | $59.17 | $59.34 | $25.41 | 266,222 |
2016-08-02 | $59.28 | $59.39 | $59.16 | $59.32 | $25.40 | 173,914 |
2016-08-01 | $59.42 | $59.50 | $59.29 | $59.31 | $25.39 | 542,972 |
2016-07-29 | $59.59 | $59.70 | $59.54 | $59.70 | $25.51 | 74,022 |
2016-07-28 | $59.45 | $59.57 | $59.43 | $59.47 | $25.41 | 96,522 |
2016-07-27 | $59.42 | $59.53 | $59.31 | $59.53 | $25.43 | 88,796 |
2016-07-26 | $59.45 | $59.45 | $59.30 | $59.38 | $25.37 | 78,506 |
2016-07-25 | $59.43 | $59.43 | $59.33 | $59.36 | $25.36 | 57,666 |
2016-07-22 | $59.32 | $59.46 | $59.31 | $59.40 | $25.38 | 81,938 |
2016-07-21 | $59.19 | $59.41 | $59.19 | $59.38 | $25.37 | 72,144 |
2016-07-20 | $59.36 | $59.38 | $59.27 | $59.34 | $25.35 | 81,026 |
2016-07-19 | $59.38 | $59.44 | $59.33 | $59.41 | $25.38 | 63,686 |
2016-07-18 | $59.37 | $59.43 | $59.20 | $59.34 | $25.35 | 151,256 |
2016-07-15 | $59.38 | $59.41 | $59.25 | $59.28 | $25.33 | 155,090 |
2016-07-14 | $59.39 | $59.53 | $59.39 | $59.52 | $25.43 | 48,260 |
2016-07-13 | $59.60 | $59.71 | $59.51 | $59.55 | $25.44 | 121,828 |
2016-07-12 | $59.56 | $59.56 | $59.40 | $59.42 | $25.39 | 647,478 |
2016-07-11 | $59.76 | $59.76 | $59.59 | $59.63 | $25.48 | 67,330 |
2016-07-08 | $59.67 | $59.80 | $59.67 | $59.77 | $25.54 | 69,226 |
2016-07-07 | $59.85 | $59.85 | $59.61 | $59.71 | $25.51 | 91,202 |
2016-07-06 | $59.73 | $59.82 | $59.58 | $59.78 | $25.54 | 80,900 |
2016-07-05 | $59.75 | $59.75 | $59.55 | $59.65 | $25.48 | 394,132 |
2016-07-01 | $59.44 | $59.47 | $59.32 | $59.44 | $25.39 | 116,500 |
2016-06-30 | $59.36 | $59.46 | $59.36 | $59.41 | $25.33 | 99,242 |
2016-06-29 | $59.37 | $59.44 | $59.31 | $59.36 | $25.31 | 57,114 |
2016-06-28 | $59.48 | $59.48 | $59.26 | $59.44 | $25.34 | 154,394 |
2016-06-27 | $59.33 | $59.43 | $59.20 | $59.31 | $25.29 | 326,840 |
2016-06-24 | $59.16 | $59.25 | $59.05 | $59.11 | $25.20 | 65,886 |
2016-06-23 | $58.82 | $58.87 | $58.78 | $58.82 | $25.08 | 74,074 |
2016-06-22 | $58.90 | $58.96 | $58.87 | $58.91 | $25.12 | 95,394 |
2016-06-21 | $58.93 | $58.98 | $58.86 | $58.88 | $25.10 | 63,928 |
2016-06-20 | $58.96 | $58.99 | $58.89 | $58.94 | $25.13 | 113,284 |
2016-06-17 | $59.09 | $59.09 | $59.00 | $59.03 | $25.17 | 51,032 |
2016-06-16 | $59.16 | $59.21 | $59.06 | $59.11 | $25.20 | 92,294 |
2016-06-15 | $59.01 | $59.20 | $59.01 | $59.15 | $25.22 | 71,094 |
2016-06-14 | $59.12 | $59.16 | $58.97 | $58.99 | $25.15 | 88,212 |
2016-06-13 | $59.10 | $59.12 | $59.00 | $59.04 | $25.17 | 36,922 |
2016-06-10 | $59.02 | $59.11 | $58.97 | $59.06 | $25.18 | 82,652 |
2016-06-09 | $58.95 | $58.97 | $58.90 | $58.94 | $25.13 | 410,454 |
2016-06-08 | $58.78 | $58.86 | $58.73 | $58.82 | $25.08 | 265,800 |
2016-06-07 | $58.77 | $58.82 | $58.73 | $58.78 | $25.06 | 90,668 |
2016-06-06 | $58.70 | $58.80 | $58.65 | $58.68 | $25.02 | 848,204 |
2016-06-03 | $58.74 | $58.84 | $58.68 | $58.82 | $25.08 | 172,368 |
2016-06-02 | $58.45 | $58.52 | $58.37 | $58.50 | $24.94 | 105,516 |
2016-06-01 | $58.45 | $58.49 | $58.35 | $58.36 | $24.88 | 136,624 |
2016-05-31 | $58.38 | $58.55 | $58.35 | $58.52 | $24.90 | 235,232 |
2016-05-27 | $58.52 | $58.53 | $58.28 | $58.49 | $24.88 | 125,586 |
2016-05-26 | $58.43 | $58.55 | $58.42 | $58.47 | $24.88 | 57,886 |
2016-05-25 | $58.39 | $58.46 | $58.37 | $58.43 | $24.86 | 53,272 |
2016-05-24 | $58.37 | $58.51 | $58.34 | $58.42 | $24.85 | 55,438 |
2016-05-23 | $58.46 | $58.51 | $58.35 | $58.45 | $24.87 | 82,644 |
2016-05-20 | $58.44 | $58.49 | $58.32 | $58.37 | $24.83 | 172,678 |
2016-05-19 | $58.36 | $58.52 | $58.36 | $58.43 | $24.86 | 159,142 |
2016-05-18 | $58.57 | $58.62 | $58.38 | $58.46 | $24.87 | 86,046 |
2016-05-17 | $58.74 | $58.80 | $58.69 | $58.75 | $24.99 | 166,114 |
2016-05-16 | $58.80 | $58.83 | $58.76 | $58.78 | $25.01 | 57,916 |
2016-05-13 | $58.73 | $58.91 | $58.73 | $58.87 | $25.05 | 72,148 |
2016-05-12 | $58.76 | $58.84 | $58.73 | $58.73 | $24.99 | 88,964 |
2016-05-11 | $58.78 | $58.90 | $58.71 | $58.85 | $25.04 | 296,756 |
2016-05-10 | $58.77 | $58.82 | $58.66 | $58.81 | $25.02 | 299,434 |
2016-05-09 | $58.76 | $58.79 | $58.70 | $58.78 | $25.01 | 42,324 |
2016-05-06 | $58.75 | $58.77 | $58.70 | $58.73 | $24.99 | 154,692 |
2016-05-05 | $58.66 | $58.79 | $58.58 | $58.71 | $24.98 | 84,838 |
2016-05-04 | $58.70 | $58.72 | $58.55 | $58.59 | $24.93 | 137,936 |
2016-05-03 | $58.54 | $58.75 | $58.54 | $58.64 | $24.95 | 351,156 |
2016-05-02 | $58.51 | $58.51 | $58.38 | $58.40 | $24.85 | 51,750 |
2016-04-29 | $58.56 | $58.64 | $58.55 | $58.60 | $24.88 | 81,214 |
2016-04-28 | $58.55 | $58.65 | $58.50 | $58.63 | $24.89 | 63,422 |
2016-04-27 | $58.41 | $58.55 | $58.37 | $58.55 | $24.86 | 149,046 |
2016-04-26 | $58.38 | $58.40 | $58.26 | $58.28 | $24.74 | 92,172 |
2016-04-25 | $58.45 | $58.45 | $58.34 | $58.34 | $24.77 | 65,618 |
2016-04-22 | $58.45 | $58.49 | $58.43 | $58.43 | $24.81 | 88,774 |
2016-04-21 | $58.45 | $58.46 | $58.33 | $58.41 | $24.80 | 49,512 |
2016-04-20 | $58.67 | $58.71 | $58.48 | $58.51 | $24.84 | 94,004 |
2016-04-19 | $58.58 | $58.66 | $58.55 | $58.63 | $24.89 | 128,348 |
2016-04-18 | $58.61 | $58.66 | $58.55 | $58.65 | $24.90 | 973,784 |
2016-04-15 | $58.59 | $58.68 | $58.59 | $58.63 | $24.89 | 65,460 |
2016-04-14 | $58.58 | $58.61 | $58.51 | $58.52 | $24.84 | 106,452 |
2016-04-13 | $58.55 | $58.64 | $58.49 | $58.59 | $24.87 | 185,352 |
2016-04-12 | $58.53 | $58.62 | $58.50 | $58.59 | $24.87 | 1,968,812 |
2016-04-11 | $58.61 | $58.74 | $58.61 | $58.66 | $24.90 | 62,278 |
2016-04-08 | $58.69 | $58.71 | $58.61 | $58.65 | $24.90 | 598,608 |
2016-04-07 | $58.65 | $58.82 | $58.62 | $58.74 | $24.94 | 66,572 |
2016-04-06 | $58.59 | $58.59 | $58.51 | $58.58 | $24.87 | 201,590 |
2016-04-05 | $58.56 | $58.65 | $58.54 | $58.57 | $24.87 | 170,548 |
2016-04-04 | $58.48 | $58.51 | $58.41 | $58.46 | $24.82 | 91,090 |
2016-04-01 | $58.53 | $58.53 | $58.33 | $58.40 | $24.79 | 1,308,358 |
2016-03-31 | $58.42 | $58.62 | $58.42 | $58.55 | $24.80 | 283,786 |
2016-03-30 | $58.45 | $58.45 | $58.34 | $58.42 | $24.75 | 514,026 |
2016-03-29 | $58.34 | $58.52 | $58.32 | $58.46 | $24.77 | 53,646 |
2016-03-28 | $58.17 | $58.35 | $58.17 | $58.26 | $24.68 | 332,480 |
2016-03-24 | $58.27 | $58.29 | $58.18 | $58.27 | $24.69 | 96,240 |
2016-03-23 | $58.05 | $58.24 | $58.05 | $58.20 | $24.66 | 158,746 |
2016-03-22 | $58.13 | $58.27 | $58.05 | $58.06 | $24.60 | 95,660 |
2016-03-21 | $58.18 | $58.22 | $58.13 | $58.18 | $24.65 | 143,626 |
2016-03-18 | $58.29 | $58.30 | $58.19 | $58.23 | $24.67 | 84,852 |
2016-03-17 | $58.09 | $58.23 | $58.09 | $58.17 | $24.64 | 60,478 |
2016-03-16 | $57.77 | $58.07 | $57.75 | $58.04 | $24.59 | 216,980 |
2016-03-15 | $57.94 | $57.95 | $57.82 | $57.86 | $24.51 | 303,110 |
2016-03-14 | $57.83 | $57.92 | $57.83 | $57.88 | $24.52 | 30,528 |
2016-03-11 | $57.85 | $57.95 | $57.74 | $57.80 | $24.49 | 541,848 |
2016-03-10 | $57.96 | $57.99 | $57.81 | $57.92 | $24.54 | 95,630 |
2016-03-09 | $57.90 | $58.00 | $57.86 | $57.96 | $24.55 | 1,396,164 |
2016-03-08 | $57.98 | $58.02 | $57.89 | $57.98 | $24.56 | 227,456 |
2016-03-07 | $57.74 | $57.75 | $57.65 | $57.75 | $24.46 | 55,744 |
2016-03-04 | $57.85 | $57.88 | $57.65 | $57.73 | $24.46 | 132,848 |
2016-03-03 | $57.80 | $57.91 | $57.77 | $57.86 | $24.51 | 140,592 |
2016-03-02 | $57.77 | $57.83 | $57.72 | $57.82 | $24.49 | 143,824 |
2016-03-01 | $57.96 | $58.03 | $57.77 | $57.78 | $24.48 | 63,894 |
2016-02-29 | $58.00 | $58.09 | $58.00 | $58.05 | $24.54 | 74,804 |
2016-02-26 | $58.09 | $58.12 | $57.95 | $58.03 | $24.53 | 82,782 |
2016-02-25 | $58.14 | $58.23 | $58.08 | $58.18 | $24.59 | 99,848 |
2016-02-24 | $58.11 | $58.24 | $58.01 | $58.04 | $24.53 | 52,588 |
2016-02-23 | $57.83 | $58.08 | $57.83 | $58.01 | $24.52 | 75,296 |
2016-02-22 | $57.93 | $58.00 | $57.91 | $57.93 | $24.49 | 56,380 |
2016-02-19 | $58.05 | $58.05 | $57.82 | $57.91 | $24.48 | 203,500 |
2016-02-18 | $57.78 | $58.01 | $57.78 | $58.00 | $24.52 | 133,546 |
2016-02-17 | $57.70 | $57.78 | $57.65 | $57.77 | $24.42 | 123,926 |
2016-02-16 | $57.74 | $57.86 | $57.71 | $57.80 | $24.43 | 76,162 |
2016-02-12 | $58.06 | $58.07 | $57.86 | $57.93 | $24.49 | 86,814 |
2016-02-11 | $58.32 | $58.35 | $58.11 | $58.15 | $24.58 | 96,778 |
2016-02-10 | $58.00 | $58.12 | $57.95 | $58.07 | $24.55 | 101,244 |
2016-02-09 | $58.16 | $58.16 | $57.92 | $58.05 | $24.54 | 417,758 |
2016-02-08 | $57.86 | $58.10 | $57.84 | $58.06 | $24.54 | 165,362 |
2016-02-05 | $57.78 | $57.86 | $57.70 | $57.84 | $24.45 | 79,584 |
2016-02-04 | $57.74 | $57.85 | $57.68 | $57.81 | $24.44 | 1,203,470 |
2016-02-03 | $57.78 | $57.84 | $57.67 | $57.73 | $24.40 | 157,726 |
2016-02-02 | $57.67 | $57.71 | $57.62 | $57.68 | $24.38 | 73,082 |
2016-02-01 | $57.46 | $57.57 | $57.43 | $57.49 | $24.30 | 70,130 |
2016-01-29 | $57.63 | $57.78 | $57.63 | $57.67 | $24.33 | 109,272 |
2016-01-28 | $57.55 | $57.62 | $57.45 | $57.52 | $24.26 | 57,568 |
2016-01-27 | $57.37 | $57.54 | $57.37 | $57.50 | $24.25 | 72,180 |
2016-01-26 | $57.60 | $57.60 | $57.40 | $57.55 | $24.28 | 101,834 |
2016-01-25 | $57.64 | $57.64 | $57.39 | $57.39 | $24.21 | 533,932 |
2016-01-22 | $57.49 | $57.51 | $57.36 | $57.48 | $24.25 | 151,928 |
2016-01-21 | $57.75 | $57.75 | $57.54 | $57.57 | $24.28 | 137,550 |
2016-01-20 | $57.75 | $57.77 | $57.62 | $57.64 | $24.31 | 191,060 |
2016-01-19 | $57.59 | $57.62 | $57.52 | $57.52 | $24.26 | 92,884 |
2016-01-15 | $57.61 | $57.66 | $57.54 | $57.63 | $24.31 | 59,482 |
2016-01-14 | $57.59 | $57.61 | $57.41 | $57.50 | $24.25 | 73,202 |
2016-01-13 | $57.43 | $57.66 | $57.41 | $57.59 | $24.29 | 1,280,872 |
2016-01-12 | $57.31 | $57.54 | $57.27 | $57.42 | $24.22 | 90,638 |
2016-01-11 | $57.29 | $57.39 | $57.29 | $57.32 | $24.18 | 712,520 |
2016-01-08 | $57.30 | $57.45 | $57.30 | $57.42 | $24.22 | 409,602 |
2016-01-07 | $57.39 | $57.39 | $57.26 | $57.34 | $24.19 | 54,350 |
2016-01-06 | $57.24 | $57.38 | $57.23 | $57.38 | $24.20 | 333,114 |
2016-01-05 | $57.14 | $57.19 | $57.08 | $57.12 | $24.09 | 51,562 |
2016-01-04 | $57.17 | $57.21 | $57.05 | $57.10 | $24.09 | 372,548 |
2015-12-31 | $57.05 | $57.09 | $56.96 | $57.05 | $24.07 | 126,728 |
2015-12-30 | $56.91 | $56.96 | $56.83 | $56.94 | $24.02 | 74,136 |
2015-12-29 | $57.11 | $57.14 | $56.90 | $56.92 | $24.01 | 218,342 |
2015-12-28 | $57.16 | $57.26 | $57.16 | $57.21 | $24.08 | 153,028 |
2015-12-24 | $57.12 | $57.24 | $57.12 | $57.21 | $24.08 | 62,972 |
2015-12-23 | $57.09 | $57.17 | $57.07 | $57.17 | $24.06 | 119,762 |
2015-12-22 | $57.16 | $57.25 | $57.14 | $57.20 | $24.08 | 462,444 |
2015-12-21 | $57.32 | $57.34 | $57.21 | $57.26 | $24.10 | 61,258 |
2015-12-18 | $57.19 | $57.32 | $57.15 | $57.28 | $24.11 | 256,976 |
2015-12-17 | $57.07 | $57.25 | $57.07 | $57.18 | $24.07 | 116,466 |
2015-12-16 | $56.98 | $57.14 | $56.94 | $57.03 | $24.00 | 82,612 |
2015-12-15 | $57.00 | $57.14 | $56.94 | $57.10 | $24.03 | 77,888 |
2015-12-14 | $57.29 | $57.34 | $57.17 | $57.18 | $24.07 | 123,800 |
2015-12-11 | $57.42 | $57.50 | $57.35 | $57.43 | $24.17 | 212,718 |
2015-12-10 | $57.39 | $57.39 | $57.29 | $57.32 | $24.13 | 68,538 |
2015-12-09 | $57.35 | $57.44 | $57.22 | $57.38 | $24.15 | 130,840 |
2015-12-08 | $57.33 | $57.44 | $57.28 | $57.38 | $24.15 | 265,436 |
2015-12-07 | $57.19 | $57.43 | $57.19 | $57.34 | $24.13 | 76,312 |
2015-12-04 | $57.07 | $57.28 | $57.07 | $57.18 | $24.07 | 156,802 |
2015-12-03 | $57.17 | $57.28 | $56.98 | $57.02 | $24.00 | 519,414 |
2015-12-02 | $57.40 | $57.47 | $57.36 | $57.46 | $24.18 | 108,988 |
2015-12-01 | $57.28 | $57.51 | $57.27 | $57.46 | $24.18 | 123,044 |
2015-11-30 | $57.39 | $57.42 | $57.34 | $57.37 | $24.10 | 33,124 |
2015-11-27 | $57.33 | $57.41 | $57.33 | $57.33 | $24.08 | 33,374 |
2015-11-25 | $57.39 | $57.40 | $57.29 | $57.38 | $24.10 | 36,832 |
2015-11-24 | $57.39 | $57.40 | $57.31 | $57.36 | $24.09 | 81,236 |
2015-11-23 | $57.35 | $57.38 | $57.24 | $57.35 | $24.09 | 58,076 |
2015-11-20 | $57.40 | $57.42 | $57.29 | $57.32 | $24.07 | 218,788 |
2015-11-19 | $57.40 | $57.44 | $57.37 | $57.39 | $24.10 | 50,980 |
2015-11-18 | $57.27 | $57.35 | $57.27 | $57.34 | $24.08 | 57,216 |
2015-11-17 | $57.27 | $57.40 | $57.20 | $57.34 | $24.08 | 87,896 |
2015-11-16 | $57.34 | $57.40 | $57.28 | $57.28 | $24.06 | 67,548 |
2015-11-13 | $57.22 | $57.35 | $57.22 | $57.31 | $24.07 | 102,220 |
2015-11-12 | $57.30 | $57.30 | $57.20 | $57.25 | $24.04 | 56,744 |
2015-11-11 | $57.13 | $57.23 | $57.13 | $57.20 | $24.02 | 59,714 |
2015-11-10 | $57.32 | $57.32 | $57.14 | $57.23 | $24.04 | 1,286,308 |
2015-11-09 | $57.12 | $57.25 | $57.12 | $57.18 | $24.02 | 71,368 |
2015-11-06 | $57.31 | $57.31 | $57.21 | $57.25 | $24.04 | 208,382 |
2015-11-05 | $57.62 | $57.62 | $57.46 | $57.53 | $24.16 | 78,742 |
2015-11-04 | $57.56 | $57.65 | $57.49 | $57.58 | $24.18 | 253,688 |
2015-11-03 | $57.75 | $57.89 | $57.54 | $57.58 | $24.18 | 171,030 |
2015-11-02 | $57.60 | $57.84 | $57.60 | $57.72 | $24.24 | 290,690 |
2015-10-30 | $57.82 | $57.86 | $57.76 | $57.86 | $24.25 | 79,778 |
2015-10-29 | $57.93 | $57.93 | $57.73 | $57.73 | $24.19 | 330,046 |
2015-10-28 | $58.13 | $58.13 | $57.95 | $57.96 | $24.29 | 1,524,436 |
2015-10-27 | $58.17 | $58.17 | $58.09 | $58.09 | $24.34 | 91,836 |
2015-10-26 | $58.05 | $58.09 | $58.03 | $58.07 | $24.34 | 108,654 |
2015-10-23 | $57.97 | $58.03 | $57.96 | $57.98 | $24.30 | 58,934 |
2015-10-22 | $58.05 | $58.16 | $58.05 | $58.10 | $24.35 | 49,450 |
2015-10-21 | $57.95 | $58.12 | $57.95 | $58.10 | $24.35 | 75,880 |
2015-10-20 | $57.91 | $57.95 | $57.87 | $57.95 | $24.29 | 32,536 |
2015-10-19 | $58.00 | $58.07 | $57.95 | $58.03 | $24.32 | 54,698 |
2015-10-16 | $58.05 | $58.09 | $58.01 | $58.01 | $24.31 | 53,156 |
2015-10-15 | $58.17 | $58.17 | $58.01 | $58.06 | $24.33 | 81,640 |
2015-10-14 | $57.99 | $58.18 | $57.99 | $58.17 | $24.38 | 78,812 |
2015-10-13 | $57.94 | $57.95 | $57.87 | $57.92 | $24.27 | 73,090 |
2015-10-12 | $57.95 | $57.97 | $57.88 | $57.93 | $24.28 | 88,562 |
2015-10-09 | $57.74 | $57.94 | $57.68 | $57.83 | $24.24 | 1,504,718 |
2015-10-08 | $57.97 | $57.97 | $57.71 | $57.75 | $24.20 | 117,646 |
2015-10-07 | $57.84 | $57.93 | $57.79 | $57.85 | $24.24 | 177,276 |
2015-10-06 | $57.68 | $57.89 | $57.67 | $57.82 | $24.23 | 55,760 |
2015-10-05 | $57.85 | $57.92 | $57.71 | $57.78 | $24.22 | 183,412 |
2015-10-02 | $57.95 | $58.13 | $57.86 | $57.93 | $24.28 | 143,392 |
2015-10-01 | $57.80 | $57.85 | $57.72 | $57.78 | $24.22 | 151,496 |
2015-09-30 | $57.70 | $57.89 | $57.70 | $57.81 | $24.17 | 67,946 |
2015-09-29 | $57.77 | $57.86 | $57.75 | $57.83 | $24.18 | 63,886 |
2015-09-28 | $57.68 | $57.79 | $57.68 | $57.72 | $24.14 | 334,082 |
2015-09-25 | $57.70 | $57.70 | $57.61 | $57.63 | $24.10 | 73,622 |
2015-09-24 | $57.84 | $57.87 | $57.73 | $57.75 | $24.15 | 379,696 |
2015-09-23 | $57.73 | $57.75 | $57.66 | $57.71 | $24.13 | 54,814 |
2015-09-22 | $57.69 | $57.78 | $57.65 | $57.70 | $24.13 | 31,410 |
2015-09-21 | $57.70 | $57.70 | $57.50 | $57.56 | $24.07 | 48,396 |
2015-09-18 | $57.65 | $57.74 | $57.64 | $57.71 | $24.13 | 24,484 |
2015-09-17 | $57.28 | $57.63 | $57.27 | $57.60 | $24.09 | 828,892 |
2015-09-16 | $57.28 | $57.33 | $57.22 | $57.28 | $23.95 | 89,494 |
2015-09-15 | $57.50 | $57.50 | $57.25 | $57.29 | $23.96 | 77,818 |
2015-09-14 | $57.61 | $57.61 | $57.54 | $57.54 | $24.06 | 35,540 |
2015-09-11 | $57.56 | $57.61 | $57.49 | $57.50 | $24.05 | 608,194 |
2015-09-10 | $57.56 | $57.56 | $57.37 | $57.38 | $23.99 | 1,098,396 |
2015-09-09 | $57.38 | $57.59 | $57.38 | $57.55 | $24.07 | 136,996 |
2015-09-08 | $57.53 | $57.56 | $57.46 | $57.51 | $24.05 | 35,298 |
2015-09-04 | $57.61 | $57.69 | $57.61 | $57.66 | $24.11 | 94,544 |
2015-09-03 | $57.46 | $57.56 | $57.46 | $57.51 | $24.05 | 118,994 |
2015-09-02 | $57.44 | $57.52 | $57.38 | $57.46 | $24.03 | 114,154 |
2015-09-01 | $57.47 | $57.54 | $57.42 | $57.51 | $24.05 | 59,458 |
2015-08-31 | $57.60 | $57.79 | $57.45 | $57.45 | $23.97 | 63,600 |
2015-08-28 | $57.66 | $57.73 | $57.54 | $57.58 | $24.03 | 35,102 |
2015-08-27 | $57.51 | $57.64 | $57.38 | $57.56 | $24.02 | 173,786 |
2015-08-26 | $57.51 | $57.64 | $57.43 | $57.47 | $23.98 | 115,396 |
2015-08-25 | $57.79 | $57.79 | $57.58 | $57.69 | $24.07 | 118,894 |
2015-08-24 | $58.16 | $58.20 | $57.77 | $57.90 | $24.16 | 113,434 |
2015-08-21 | $57.84 | $57.92 | $57.79 | $57.88 | $24.15 | 95,294 |
2015-08-20 | $57.76 | $57.82 | $57.75 | $57.79 | $24.11 | 23,136 |
2015-08-19 | $57.52 | $57.79 | $57.50 | $57.75 | $24.10 | 62,468 |
2015-08-18 | $57.64 | $57.64 | $57.53 | $57.54 | $24.01 | 49,656 |
SPDR Portfolio Aggregate Bond ETF (SPAB) News Headlines
Recent SPDR Portfolio Aggregate Bond ETF (SPAB) News
Similar Companies to SPDR Portfolio Aggregate Bond ETF (SPAB) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |