SPDR Portfolio Aggregate Bond ETF (SPAB) Exchange: NYSE ARCA

Data as of April 26, 2024

$24.68 ($0.14) 0.57%

SPDR Portfolio Aggregate Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Aggregate Bond ETF.
Daily Information Data
Date April 26, 2024
Open $24.59
Previous Close $24.68
High $24.69
Low $24.58
Adjusted Open $24.59
Previous Adjusted Close $24.68
Adjusted High $24.69
Adjusted Low $24.58

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.

Historical Stock Data for SPDR Portfolio Aggregate Bond ETF (SPAB)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.