SPDR Portfolio Corporate Bond ETF (SPBO) Exchange: NYSE ARCA

Data as of April 26, 2024

$28.27 ($0.08) 0.28%

SPDR Portfolio Corporate Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Corporate Bond ETF.
Daily Information Data
Date April 26, 2024
Open $28.30
Previous Close $28.27
High $28.31
Low $28.26
Adjusted Open $28.30
Previous Adjusted Close $28.27
Adjusted High $28.31
Adjusted Low $28.26

About SPDR Portfolio Corporate Bond ETF (SPBO)

In seeking to track the performance of the Bloomberg Barclays U.S. Corporate Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, 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. 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 investment grade corporate bond market. The Index includes publicly issued, investment grade, fixed-rate, taxable, U.S. dollar-denominated corporate bonds issued by U.S. and non-U.S. industrial, utility, and financial institutions. Bonds included in the Index must have $300 million or more of par amount outstanding and a remaining maturity of at least 1 year. The Index considers investment grade securities to be rated Baa3/BBB- or higher, using the middle rating of Moody's Investors Service, Inc., Fitch Inc., or Standard & Poor's Financial Services, LLC. If only two of the three agencies rate the security, then the more conservative (lower) rating will be used to determine Index eligibility. If only one of the agencies rates the security, then that rating will be used. SEC-registered securities, bonds exempt from registration at the time of issuance and SEC Rule 144A securities with registration rights are eligible for inclusion. The Index is rebalanced monthly on the last business day of the month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 4,236 securities in the Index and the modified adjusted duration of securities in the Index was approximately 7.16 years.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 Corporate Bond ETF (SPBO)

Date Open High Low Close Adj.Close Volume
2024-04-26 $28.30 $28.31 $28.26 $28.27 $28.27 136,791
2024-04-25 $28.13 $28.20 $28.06 $28.19 $28.19 205,769
2024-04-24 $28.32 $28.32 $28.19 $28.25 $28.25 217,077
2024-04-23 $28.29 $28.43 $28.24 $28.35 $28.35 163,012
2024-04-22 $28.27 $28.31 $28.23 $28.30 $28.30 157,685
2024-04-19 $28.32 $28.32 $28.22 $28.24 $28.24 239,501
2024-04-18 $28.28 $28.29 $28.18 $28.22 $28.22 286,391
2024-04-17 $28.27 $28.30 $28.20 $28.27 $28.27 455,339
2024-04-16 $28.13 $28.16 $28.06 $28.13 $28.13 591,983
2024-04-15 $28.35 $28.35 $28.18 $28.21 $28.21 196,347
2024-04-12 $28.50 $28.53 $28.46 $28.47 $28.47 198,150
2024-04-11 $28.52 $28.53 $28.37 $28.40 $28.40 173,040
2024-04-10 $28.59 $28.60 $28.42 $28.45 $28.45 584,620
2024-04-09 $28.80 $28.81 $28.75 $28.79 $28.79 1,862,561
2024-04-08 $28.67 $28.72 $28.64 $28.69 $28.69 1,521,636
2024-04-05 $28.78 $28.78 $28.66 $28.68 $28.68 205,361
2024-04-04 $28.80 $28.84 $28.73 $28.78 $28.78 201,917
2024-04-03 $28.70 $28.78 $28.61 $28.74 $28.74 342,099
2024-04-02 $28.62 $28.74 $28.60 $28.72 $28.72 279,215
2024-04-01 $28.94 $28.94 $28.73 $28.76 $28.76 191,709
2024-03-28 $29.11 $29.16 $29.08 $29.11 $29.11 188,956
2024-03-27 $29.00 $29.13 $28.98 $29.13 $29.13 270,410
2024-03-26 $28.93 $28.99 $28.92 $28.96 $28.96 151,715
2024-03-25 $29.06 $29.06 $28.95 $28.97 $28.97 84,938
2024-03-22 $29.11 $29.11 $29.03 $29.06 $29.06 173,488
2024-03-21 $29.01 $29.01 $28.92 $28.96 $28.96 315,425
2024-03-20 $28.89 $28.97 $28.80 $28.93 $28.93 184,437
2024-03-19 $28.85 $28.94 $28.81 $28.87 $28.87 311,880
2024-03-18 $28.87 $28.87 $28.79 $28.79 $28.79 205,326
2024-03-15 $28.83 $28.86 $28.79 $28.85 $28.85 121,253
2024-03-14 $28.92 $28.92 $28.81 $28.82 $28.82 185,711
2024-03-13 $29.05 $29.09 $28.99 $29.00 $29.00 201,701
2024-03-12 $29.12 $29.12 $29.01 $29.05 $29.05 164,135
2024-03-11 $29.14 $29.17 $29.08 $29.12 $29.12 230,604
2024-03-08 $29.13 $29.17 $29.09 $29.11 $29.11 325,182
2024-03-07 $29.11 $29.11 $29.01 $29.07 $29.07 320,472
2024-03-06 $29.01 $29.09 $28.99 $29.01 $29.01 293,446
2024-03-05 $28.95 $29.02 $28.90 $28.95 $28.95 303,341
2024-03-04 $28.82 $28.84 $28.77 $28.82 $28.82 149,567
2024-03-01 $28.69 $28.88 $28.60 $28.87 $28.87 302,623
2024-02-29 $28.87 $28.96 $28.81 $28.85 $28.73 213,837
2024-02-28 $28.76 $28.83 $28.76 $28.80 $28.68 272,815
2024-02-27 $28.81 $28.87 $28.80 $28.80 $28.68 555,300
2024-02-26 $28.89 $28.90 $28.79 $28.83 $28.71 331,392
2024-02-23 $28.83 $28.94 $28.83 $28.90 $28.78 510,912
2024-02-22 $28.82 $28.88 $28.81 $28.84 $28.72 438,867
2024-02-21 $28.88 $28.89 $28.77 $28.79 $28.79 935,984
2024-02-20 $28.86 $28.89 $28.82 $28.86 $28.86 488,695
2024-02-16 $28.82 $28.82 $28.74 $28.80 $28.80 467,636
2024-02-15 $28.90 $28.92 $28.82 $28.88 $28.88 314,881
2024-02-14 $28.73 $28.80 $28.71 $28.77 $28.77 221,278
2024-02-13 $28.75 $28.76 $28.66 $28.68 $28.68 355,018
2024-02-12 $28.93 $28.95 $28.86 $28.91 $28.91 373,708
2024-02-09 $28.93 $28.94 $28.89 $28.93 $28.93 565,929
2024-02-08 $29.02 $29.02 $28.93 $28.95 $28.95 1,581,440
2024-02-07 $29.14 $29.16 $29.05 $29.05 $29.05 643,390
2024-02-06 $29.05 $29.18 $29.04 $29.15 $29.15 455,999
2024-02-05 $29.08 $29.08 $28.96 $29.01 $29.01 768,906
2024-02-02 $29.21 $29.26 $29.14 $29.23 $29.23 577,320
2024-02-01 $29.44 $29.51 $29.35 $29.47 $29.47 1,077,100
2024-01-31 $29.45 $29.50 $29.33 $29.39 $29.26 771,365
2024-01-30 $29.32 $29.33 $29.20 $29.32 $29.19 585,225
2024-01-29 $29.24 $29.29 $29.19 $29.26 $29.13 538,797
2024-01-26 $29.21 $29.21 $29.13 $29.15 $29.02 251,604
2024-01-25 $29.16 $29.21 $29.12 $29.21 $29.08 755,995
2024-01-24 $29.21 $29.21 $29.03 $29.04 $28.91 354,100
2024-01-23 $29.12 $29.12 $29.04 $29.08 $28.95 452,422
2024-01-22 $29.24 $29.24 $29.15 $29.18 $29.05 280,880
2024-01-19 $29.05 $29.13 $28.99 $29.13 $29.00 352,009
2024-01-18 $29.13 $29.16 $29.05 $29.07 $28.94 323,242
2024-01-17 $29.13 $29.15 $29.03 $29.11 $28.98 392,195
2024-01-16 $29.33 $29.33 $29.12 $29.20 $29.07 528,250
2024-01-12 $29.44 $29.52 $29.35 $29.41 $29.28 353,033
2024-01-11 $29.26 $29.38 $29.18 $29.35 $29.22 350,337
2024-01-10 $29.31 $29.35 $29.19 $29.21 $29.08 503,281
2024-01-09 $29.18 $29.25 $29.15 $29.24 $29.11 338,095
2024-01-08 $29.07 $29.21 $29.06 $29.20 $29.07 511,896
2024-01-05 $29.05 $29.22 $29.00 $29.03 $28.90 454,766
2024-01-04 $29.11 $29.15 $29.07 $29.11 $28.98 201,176
2024-01-03 $29.13 $29.26 $29.08 $29.24 $29.11 286,828
2024-01-02 $29.30 $29.33 $29.24 $29.26 $29.13 407,529
2023-12-29 $29.47 $29.51 $29.41 $29.41 $29.28 163,134
2023-12-28 $29.55 $29.58 $29.49 $29.50 $29.37 221,439
2023-12-27 $29.52 $29.60 $29.44 $29.60 $29.47 299,206
2023-12-26 $29.34 $29.37 $29.31 $29.36 $29.23 162,510
2023-12-22 $29.42 $29.42 $29.27 $29.33 $29.20 160,723
2023-12-21 $29.43 $29.43 $29.28 $29.32 $29.19 182,412
2023-12-20 $29.34 $29.36 $29.24 $29.35 $29.22 346,356
2023-12-19 $29.29 $29.33 $29.24 $29.24 $29.11 194,726
2023-12-18 $29.29 $29.29 $29.21 $29.24 $29.11 440,682
2023-12-15 $29.47 $29.47 $29.39 $29.45 $29.20 234,979
2023-12-14 $29.45 $29.54 $29.38 $29.48 $29.23 333,243
2023-12-13 $28.87 $29.26 $28.84 $29.19 $28.94 476,451
2023-12-12 $28.70 $28.80 $28.64 $28.78 $28.53 611,327
2023-12-11 $28.62 $28.69 $28.58 $28.69 $28.45 391,423
2023-12-08 $28.70 $28.75 $28.64 $28.70 $28.46 144,367
2023-12-07 $28.79 $28.86 $28.76 $28.83 $28.58 472,392
2023-12-06 $28.90 $28.90 $28.73 $28.81 $28.56 219,286
2023-12-05 $28.64 $28.74 $28.59 $28.70 $28.46 274,152
2023-12-04 $28.55 $28.57 $28.46 $28.54 $28.30 420,313
2023-12-01 $28.38 $28.64 $28.35 $28.63 $28.39 202,739
2023-11-30 $28.57 $28.57 $28.42 $28.51 $28.14 204,410
2023-11-29 $28.52 $28.60 $28.48 $28.60 $28.23 235,700
2023-11-28 $28.28 $28.40 $28.22 $28.38 $28.02 221,744
2023-11-27 $28.20 $28.30 $28.14 $28.30 $27.94 185,097
2023-11-24 $28.16 $28.17 $28.09 $28.09 $27.73 224,857
2023-11-22 $28.24 $28.25 $28.14 $28.24 $27.88 523,374
2023-11-21 $28.15 $28.15 $28.07 $28.15 $27.79 242,723
2023-11-20 $28.05 $28.14 $28.00 $28.14 $27.78 318,978
2023-11-17 $28.06 $28.07 $27.98 $28.02 $27.66 205,547
2023-11-16 $27.88 $27.98 $27.88 $27.96 $27.60 165,139
2023-11-15 $27.80 $27.83 $27.73 $27.76 $27.40 835,521
2023-11-14 $27.93 $27.96 $27.86 $27.89 $27.53 317,222
2023-11-13 $27.49 $27.56 $27.42 $27.56 $27.21 203,691
2023-11-10 $27.56 $27.59 $27.51 $27.56 $27.21 252,432
2023-11-09 $27.65 $27.65 $27.39 $27.42 $27.07 678,202
2023-11-08 $27.61 $27.68 $27.60 $27.67 $27.32 345,759
2023-11-07 $27.48 $27.60 $27.45 $27.54 $27.19 324,389
2023-11-06 $27.46 $27.47 $27.36 $27.37 $27.02 266,586
2023-11-03 $27.64 $27.73 $27.50 $27.51 $27.16 520,209
2023-11-02 $27.35 $27.41 $27.32 $27.39 $27.04 257,523
2023-11-01 $26.94 $27.17 $26.94 $27.17 $26.82 1,270,917
2023-10-31 $27.02 $27.09 $26.94 $26.97 $26.50 411,933
2023-10-30 $27.01 $27.03 $26.93 $26.98 $26.51 240,275
2023-10-27 $27.09 $27.09 $26.97 $27.05 $27.05 2,510,227
2023-10-26 $26.96 $27.09 $26.93 $27.08 $27.08 211,449
2023-10-25 $27.06 $27.06 $26.88 $26.93 $26.93 197,646
2023-10-24 $27.05 $27.13 $27.01 $27.13 $27.13 295,563
2023-10-23 $26.81 $27.07 $26.76 $27.02 $27.02 164,981
2023-10-20 $26.80 $26.87 $26.79 $26.87 $26.87 246,511
2023-10-19 $26.91 $26.94 $26.75 $26.77 $26.77 333,069
2023-10-18 $27.03 $27.03 $26.90 $26.93 $26.93 326,732
2023-10-17 $27.12 $27.16 $27.02 $27.08 $27.08 177,422
2023-10-16 $27.31 $27.33 $27.26 $27.28 $27.28 102,137
2023-10-13 $27.50 $27.50 $27.37 $27.44 $27.44 153,328
2023-10-12 $27.53 $27.53 $27.25 $27.32 $27.32 310,698
2023-10-11 $27.54 $27.55 $27.43 $27.53 $27.53 205,801
2023-10-10 $27.34 $27.49 $27.29 $27.43 $27.43 658,203
2023-10-09 $27.25 $27.43 $27.21 $27.43 $27.43 180,363
2023-10-06 $26.99 $27.17 $26.96 $27.13 $27.13 147,136
2023-10-05 $27.28 $27.28 $27.16 $27.19 $27.19 377,963
2023-10-04 $27.13 $27.22 $27.05 $27.20 $27.20 275,369
2023-10-03 $27.22 $27.23 $27.00 $27.03 $27.03 252,519
2023-10-02 $27.38 $27.39 $27.25 $27.29 $27.29 207,727
2023-09-29 $27.74 $27.76 $27.55 $27.58 $27.46 341,795
2023-09-28 $27.50 $27.65 $27.42 $27.65 $27.53 215,455
2023-09-27 $27.80 $27.80 $27.49 $27.56 $27.44 11,599,678
2023-09-26 $27.77 $27.79 $27.65 $27.68 $27.56 808,004
2023-09-25 $27.81 $27.85 $27.73 $27.75 $27.63 304,847
2023-09-22 $27.85 $27.98 $27.85 $27.95 $27.83 387,130
2023-09-21 $27.88 $27.88 $27.81 $27.83 $27.71 204,383
2023-09-20 $28.11 $28.16 $28.04 $28.04 $27.92 95,851
2023-09-19 $28.07 $28.07 $28.02 $28.04 $27.92 192,168
2023-09-18 $28.05 $28.12 $28.04 $28.12 $28.00 53,930
2023-09-15 $28.11 $28.11 $28.02 $28.08 $27.96 119,355
2023-09-14 $28.18 $28.18 $28.10 $28.11 $27.99 69,853
2023-09-13 $28.04 $28.16 $28.04 $28.13 $28.01 107,978
2023-09-12 $28.11 $28.11 $28.05 $28.10 $27.98 61,533
2023-09-11 $28.12 $28.13 $28.07 $28.10 $27.98 269,975
2023-09-08 $28.20 $28.25 $28.13 $28.13 $28.01 138,280
2023-09-07 $28.07 $28.13 $28.03 $28.13 $28.01 298,386
2023-09-06 $28.09 $28.09 $27.97 $28.01 $27.89 182,340
2023-09-05 $28.16 $28.16 $28.03 $28.05 $27.93 217,732
2023-09-01 $28.40 $28.40 $28.19 $28.22 $28.22 124,282
2023-08-31 $28.49 $28.54 $28.46 $28.49 $28.37 275,902
2023-08-30 $28.48 $28.48 $28.41 $28.42 $28.30 120,040
2023-08-29 $28.28 $28.47 $28.26 $28.45 $28.33 121,963
2023-08-28 $28.29 $28.30 $28.22 $28.26 $28.14 175,418
2023-08-25 $28.20 $28.27 $28.10 $28.19 $28.07 248,991
2023-08-24 $28.25 $28.27 $28.17 $28.17 $28.05 151,445
2023-08-23 $28.09 $28.27 $28.09 $28.25 $28.13 258,483
2023-08-22 $27.90 $27.96 $27.88 $27.93 $27.93 162,796
2023-08-21 $27.95 $27.95 $27.85 $27.90 $27.90 193,151
2023-08-18 $27.97 $28.06 $27.94 $28.05 $28.05 217,184
2023-08-17 $28.03 $28.03 $27.87 $27.95 $27.95 192,184
2023-08-16 $28.07 $28.15 $27.97 $28.01 $28.01 118,345
2023-08-15 $28.18 $28.20 $28.10 $28.13 $28.13 104,439
2023-08-14 $28.22 $28.27 $28.14 $28.19 $28.19 200,504
2023-08-11 $28.24 $28.31 $28.22 $28.25 $28.25 196,398
2023-08-10 $28.48 $28.56 $28.32 $28.32 $28.32 60,922
2023-08-09 $28.46 $28.50 $28.46 $28.47 $28.47 64,096
2023-08-08 $28.65 $28.65 $28.44 $28.46 $28.46 80,114
2023-08-07 $28.42 $28.42 $28.33 $28.38 $28.38 103,008
2023-08-04 $28.27 $28.45 $28.27 $28.42 $28.42 113,661
2023-08-03 $28.21 $28.21 $28.13 $28.17 $28.17 190,033
2023-08-02 $28.40 $28.40 $28.28 $28.40 $28.40 256,447
2023-08-01 $28.57 $28.62 $28.49 $28.52 $28.52 206,235
2023-07-31 $28.80 $28.87 $28.77 $28.83 $28.71 671,161
2023-07-28 $28.71 $28.77 $28.68 $28.76 $28.76 304,742
2023-07-27 $28.94 $28.94 $28.59 $28.63 $28.63 152,063
2023-07-26 $28.89 $28.92 $28.78 $28.91 $28.91 240,483
2023-07-25 $28.80 $28.82 $28.77 $28.80 $28.80 216,097
2023-07-24 $28.92 $28.94 $28.81 $28.83 $28.83 101,067
2023-07-21 $28.91 $28.92 $28.83 $28.84 $28.84 127,478
2023-07-20 $28.85 $28.87 $28.75 $28.81 $28.81 138,505
2023-07-19 $28.94 $28.98 $28.90 $28.96 $28.96 128,611
2023-07-18 $28.90 $28.91 $28.84 $28.85 $28.85 60,632
2023-07-17 $28.76 $28.80 $28.73 $28.78 $28.78 82,282
2023-07-14 $28.90 $28.90 $28.73 $28.73 $28.73 75,668
2023-07-13 $28.82 $28.94 $28.82 $28.94 $28.94 994,278
2023-07-12 $28.68 $28.79 $28.68 $28.77 $28.77 596,841
2023-07-11 $28.45 $28.55 $28.44 $28.52 $28.52 74,874
2023-07-10 $28.35 $28.45 $28.30 $28.43 $28.43 79,465
2023-07-07 $28.30 $28.40 $28.28 $28.31 $28.31 62,549
2023-07-06 $28.43 $28.43 $28.24 $28.30 $28.30 180,111
2023-07-05 $28.65 $28.69 $28.51 $28.52 $28.52 360,871
2023-07-03 $28.79 $28.84 $28.70 $28.72 $28.72 48,661
2023-06-30 $28.78 $28.90 $28.74 $28.88 $28.76 97,230
2023-06-29 $28.74 $28.74 $28.65 $28.73 $28.62 74,537
2023-06-28 $28.84 $28.91 $28.78 $28.89 $28.78 114,277
2023-06-27 $28.88 $28.89 $28.74 $28.79 $28.68 238,907
2023-06-26 $28.84 $28.87 $28.81 $28.81 $28.70 68,282
2023-06-23 $28.90 $28.90 $28.75 $28.81 $28.81 186,270
2023-06-22 $28.75 $28.81 $28.70 $28.72 $28.72 65,785
2023-06-21 $28.75 $28.88 $28.71 $28.83 $28.83 62,829
2023-06-20 $28.81 $28.90 $28.81 $28.88 $28.88 309,952
2023-06-16 $28.78 $28.81 $28.71 $28.77 $28.77 138,286
2023-06-15 $28.74 $28.82 $28.71 $28.82 $28.82 87,656
2023-06-14 $28.63 $28.68 $28.55 $28.61 $28.61 78,143
2023-06-13 $28.67 $28.73 $28.52 $28.57 $28.57 257,190
2023-06-12 $28.62 $28.65 $28.53 $28.65 $28.65 65,976
2023-06-09 $28.57 $28.62 $28.55 $28.58 $28.58 73,104
2023-06-08 $28.51 $28.66 $28.51 $28.66 $28.66 48,813
2023-06-07 $28.68 $28.71 $28.47 $28.48 $28.48 59,728
2023-06-06 $28.67 $28.69 $28.59 $28.69 $28.69 64,738
2023-06-05 $28.62 $28.75 $28.61 $28.66 $28.66 94,400
2023-06-02 $28.78 $28.80 $28.68 $28.70 $28.70 123,390
2023-06-01 $28.81 $28.81 $28.74 $28.78 $28.78 141,928
2023-05-31 $28.75 $28.83 $28.70 $28.81 $28.70 122,794
2023-05-30 $28.67 $28.73 $28.63 $28.73 $28.62 86,898
2023-05-26 $28.42 $28.55 $28.42 $28.53 $28.42 40,352
2023-05-25 $28.56 $28.56 $28.42 $28.44 $28.33 153,379
2023-05-24 $28.62 $28.62 $28.51 $28.53 $28.41 90,577
2023-05-23 $28.56 $28.65 $28.50 $28.63 $28.52 314,274
2023-05-22 $28.64 $28.67 $28.57 $28.58 $28.47 192,968
2023-05-19 $28.62 $28.67 $28.57 $28.59 $28.48 96,325
2023-05-18 $28.65 $28.67 $28.59 $28.63 $28.52 127,106
2023-05-17 $28.81 $28.81 $28.72 $28.73 $28.62 222,399
2023-05-16 $28.74 $28.78 $28.71 $28.73 $28.73 112,185
2023-05-15 $28.84 $28.89 $28.83 $28.85 $28.85 105,610
2023-05-12 $29.14 $29.15 $28.98 $29.01 $29.01 137,301
2023-05-11 $29.18 $29.21 $29.12 $29.13 $29.13 142,026
2023-05-10 $28.98 $29.07 $28.98 $29.04 $29.04 131,218
2023-05-09 $28.86 $28.92 $28.85 $28.87 $28.87 92,917
2023-05-08 $28.93 $28.94 $28.83 $28.88 $28.88 188,276
2023-05-05 $29.10 $29.13 $29.00 $29.07 $29.07 69,041
2023-05-04 $29.03 $29.21 $29.03 $29.16 $29.16 1,147,484
2023-05-03 $29.20 $29.23 $29.12 $29.21 $29.21 154,168
2023-05-02 $28.93 $29.17 $28.93 $29.15 $29.15 266,038
2023-05-01 $29.08 $29.10 $28.83 $28.85 $28.85 276,473
2023-04-28 $29.32 $29.38 $29.29 $29.37 $29.25 48,528
2023-04-27 $29.21 $29.25 $29.16 $29.16 $29.05 65,381
2023-04-26 $29.41 $29.42 $29.23 $29.25 $29.14 140,019
2023-04-25 $29.36 $29.45 $29.34 $29.37 $29.26 65,364
2023-04-24 $29.16 $29.26 $29.16 $29.25 $29.14 331,467
2023-04-21 $29.21 $29.24 $29.07 $29.12 $29.01 144,136
2023-04-20 $29.11 $29.16 $29.08 $29.14 $29.03 93,650
2023-04-19 $29.07 $29.07 $29.02 $29.04 $28.93 55,221
2023-04-18 $29.11 $29.19 $29.10 $29.14 $29.02 86,899
2023-04-17 $29.17 $29.17 $29.04 $29.07 $28.95 73,489
2023-04-14 $29.21 $29.26 $29.14 $29.23 $29.23 67,444
2023-04-13 $29.33 $29.37 $29.26 $29.32 $29.32 95,456
2023-04-12 $29.37 $29.39 $29.23 $29.26 $29.26 122,058
2023-04-11 $29.33 $29.34 $29.25 $29.29 $29.29 95,294
2023-04-10 $29.32 $29.32 $29.21 $29.32 $29.32 61,366
2023-04-06 $29.45 $29.50 $29.41 $29.42 $29.42 94,768
2023-04-05 $29.43 $29.50 $29.38 $29.46 $29.46 96,416
2023-04-04 $29.23 $29.39 $29.18 $29.39 $29.39 286,282
2023-04-03 $29.11 $29.35 $29.11 $29.28 $29.28 261,248
2023-03-31 $29.12 $29.28 $29.10 $29.25 $29.14 164,350
2023-03-30 $29.02 $29.09 $29.02 $29.04 $28.93 172,077
2023-03-29 $28.87 $29.02 $28.87 $28.98 $28.98 224,981
2023-03-28 $28.94 $28.95 $28.85 $28.88 $28.88 128,962
2023-03-27 $29.11 $29.13 $28.95 $28.95 $28.95 161,728
2023-03-24 $29.27 $29.30 $29.19 $29.28 $29.28 645,474
2023-03-23 $29.10 $29.21 $29.02 $29.17 $29.17 105,047
2023-03-22 $28.97 $29.25 $28.87 $29.13 $29.13 187,748
2023-03-21 $28.96 $28.97 $28.86 $28.97 $28.97 60,400
2023-03-20 $28.97 $28.99 $28.81 $28.88 $28.88 662,289
2023-03-17 $28.92 $29.03 $28.89 $28.91 $28.91 218,488
2023-03-16 $28.98 $29.00 $28.76 $28.80 $28.80 102,945
2023-03-15 $28.81 $28.96 $28.73 $28.89 $28.89 77,180
2023-03-14 $28.80 $28.83 $28.61 $28.64 $28.64 135,358
2023-03-13 $28.82 $29.03 $28.64 $28.77 $28.77 230,803
2023-03-10 $28.64 $28.73 $28.59 $28.72 $28.72 80,825
2023-03-09 $28.38 $28.44 $28.32 $28.36 $28.36 69,094
2023-03-08 $28.48 $28.51 $28.28 $28.36 $28.36 112,566
2023-03-07 $28.53 $28.53 $28.34 $28.41 $28.41 256,446
2023-03-06 $28.63 $28.63 $28.45 $28.48 $28.48 191,839
2023-03-03 $28.45 $28.55 $28.39 $28.52 $28.52 317,059
2023-03-02 $28.16 $28.28 $28.10 $28.27 $28.27 191,082
2023-03-01 $28.37 $28.37 $28.21 $28.24 $28.24 366,384
2023-02-28 $28.45 $28.55 $28.40 $28.54 $28.43 78,567
2023-02-27 $28.59 $28.59 $28.50 $28.54 $28.43 101,459
2023-02-24 $28.52 $28.54 $28.45 $28.52 $28.41 489,557
2023-02-23 $28.59 $28.69 $28.54 $28.67 $28.56 314,869
2023-02-22 $28.57 $28.60 $28.50 $28.52 $28.41 153,297
2023-02-21 $28.60 $28.60 $28.43 $28.45 $28.34 312,572
2023-02-17 $28.62 $28.79 $28.60 $28.77 $28.66 118,332
2023-02-16 $28.77 $28.81 $28.66 $28.66 $28.55 97,853
2023-02-15 $28.93 $28.93 $28.80 $28.88 $28.77 138,948
2023-02-14 $29.04 $29.04 $28.81 $28.94 $28.83 114,316
2023-02-13 $28.98 $29.02 $28.92 $29.02 $28.91 180,388
2023-02-10 $29.08 $29.08 $28.92 $28.95 $28.84 228,848
2023-02-09 $29.40 $29.40 $29.08 $29.09 $28.98 671,942
2023-02-08 $29.26 $29.32 $29.17 $29.27 $29.15 226,640
2023-02-07 $29.30 $29.37 $29.23 $29.27 $29.16 165,712
2023-02-06 $29.44 $29.44 $29.31 $29.33 $29.21 176,505
2023-02-03 $29.61 $29.61 $29.49 $29.55 $29.44 166,212
2023-02-02 $29.93 $29.94 $29.77 $29.83 $29.72 425,772
2023-02-01 $29.61 $29.81 $29.48 $29.76 $29.65 207,814
2023-01-31 $29.57 $29.63 $29.45 $29.63 $29.41 108,202
2023-01-30 $29.47 $29.55 $29.42 $29.43 $29.21 74,426
2023-01-27 $29.55 $29.56 $29.48 $29.51 $29.29 217,451
2023-01-26 $29.63 $29.64 $29.51 $29.60 $29.60 143,034
2023-01-25 $29.58 $29.61 $29.48 $29.61 $29.61 137,169
2023-01-24 $29.47 $29.61 $29.40 $29.58 $29.58 92,988
2023-01-23 $29.44 $29.51 $29.43 $29.46 $29.46 93,877
2023-01-20 $29.57 $29.57 $29.44 $29.53 $29.53 208,562
2023-01-19 $29.62 $29.67 $29.55 $29.66 $29.66 310,470
2023-01-18 $29.78 $29.81 $29.59 $29.70 $29.70 402,165
2023-01-17 $29.40 $29.47 $29.36 $29.43 $29.43 413,120
2023-01-13 $29.50 $29.58 $29.46 $29.46 $29.46 304,007
2023-01-12 $29.38 $29.58 $29.24 $29.58 $29.58 167,061
2023-01-11 $29.25 $29.32 $29.20 $29.32 $29.32 147,245
2023-01-10 $29.09 $29.13 $29.00 $29.10 $29.10 150,289
2023-01-09 $29.06 $29.22 $29.02 $29.19 $29.19 163,874
2023-01-06 $28.74 $29.13 $28.73 $29.10 $29.10 96,714
2023-01-05 $28.59 $28.72 $28.54 $28.70 $28.70 88,012
2023-01-04 $28.74 $28.74 $28.61 $28.73 $28.73 185,043
2023-01-03 $28.71 $28.71 $28.47 $28.54 $28.54 832,173
2022-12-30 $28.45 $28.47 $28.32 $28.38 $28.38 183,042
2022-12-29 $28.45 $28.52 $28.42 $28.52 $28.52 276,761
2022-12-28 $28.50 $28.51 $28.35 $28.36 $28.36 223,881
2022-12-27 $28.57 $28.61 $28.42 $28.43 $28.43 295,194
2022-12-23 $28.71 $28.79 $28.69 $28.74 $28.74 124,021
2022-12-22 $28.77 $28.84 $28.73 $28.79 $28.79 157,253
2022-12-21 $28.80 $28.83 $28.73 $28.80 $28.80 147,713
2022-12-20 $28.73 $28.73 $28.62 $28.66 $28.66 163,901
2022-12-19 $29.03 $29.03 $28.86 $28.92 $28.92 619,907
2022-12-16 $29.11 $29.28 $29.11 $29.26 $29.16 151,882
2022-12-15 $29.35 $29.37 $29.25 $29.37 $29.27 269,099
2022-12-14 $29.31 $29.36 $29.15 $29.34 $29.24 233,770
2022-12-13 $29.54 $29.55 $29.24 $29.30 $29.20 299,840
2022-12-12 $29.22 $29.27 $29.06 $29.08 $28.98 322,264
2022-12-09 $29.21 $29.21 $29.09 $29.10 $29.00 249,233
2022-12-08 $29.30 $29.35 $29.22 $29.29 $29.19 517,468
2022-12-07 $29.19 $29.36 $29.19 $29.33 $29.23 248,332
2022-12-06 $29.08 $29.11 $29.01 $29.09 $28.99 484,330
2022-12-05 $29.06 $29.06 $28.90 $28.99 $28.89 247,480
2022-12-02 $28.91 $29.21 $28.86 $29.19 $29.09 166,273
2022-12-01 $28.82 $29.06 $28.80 $29.05 $28.95 97,250
2022-11-30 $28.56 $28.87 $28.46 $28.87 $28.66 173,653
2022-11-29 $28.59 $28.63 $28.52 $28.57 $28.37 513,631
2022-11-28 $28.87 $28.87 $28.63 $28.69 $28.49 136,545
2022-11-25 $28.80 $28.83 $28.77 $28.81 $28.81 19,755
2022-11-23 $28.66 $28.83 $28.66 $28.83 $28.83 139,906
2022-11-22 $28.46 $28.59 $28.44 $28.56 $28.56 78,779
2022-11-21 $28.48 $28.51 $28.35 $28.37 $28.37 229,642
2022-11-18 $28.46 $28.48 $28.35 $28.40 $28.40 354,828
2022-11-17 $28.35 $28.44 $28.28 $28.40 $28.40 333,368
2022-11-16 $28.41 $28.55 $28.36 $28.51 $28.51 120,461
2022-11-15 $28.25 $28.33 $28.17 $28.30 $28.30 219,702
2022-11-14 $28.07 $28.11 $28.00 $28.03 $28.03 69,707
2022-11-11 $28.04 $28.15 $28.00 $28.10 $28.10 86,390
2022-11-10 $27.82 $28.10 $27.82 $28.10 $28.10 112,746
2022-11-09 $27.30 $27.42 $27.26 $27.32 $27.32 113,686
2022-11-08 $27.34 $27.42 $27.30 $27.35 $27.35 56,821
2022-11-07 $27.38 $27.38 $27.21 $27.28 $27.28 50,738
2022-11-04 $27.39 $27.43 $27.24 $27.33 $27.33 73,221
2022-11-03 $27.19 $27.36 $27.11 $27.33 $27.33 109,962
2022-11-02 $27.54 $27.73 $27.31 $27.35 $27.35 311,898
2022-11-01 $27.57 $27.58 $27.37 $27.49 $27.49 282,366
2022-10-31 $27.51 $27.51 $27.36 $27.43 $27.33 143,185
2022-10-28 $27.43 $27.60 $27.43 $27.55 $27.45 45,840
2022-10-27 $27.53 $27.62 $27.46 $27.51 $27.41 79,690
2022-10-26 $27.39 $27.55 $27.37 $27.42 $27.32 129,930
2022-10-25 $27.23 $27.43 $27.23 $27.34 $27.24 207,679
2022-10-24 $27.05 $27.17 $26.92 $27.05 $26.95 139,738
2022-10-21 $26.88 $27.09 $26.85 $27.04 $26.94 74,532
2022-10-20 $27.12 $27.23 $26.96 $26.99 $26.89 172,562
2022-10-19 $27.32 $27.35 $27.18 $27.19 $27.10 1,257,478
2022-10-18 $27.52 $27.54 $27.31 $27.50 $27.40 134,259
2022-10-17 $27.49 $27.54 $27.36 $27.39 $27.29 198,826
2022-10-14 $27.62 $27.62 $27.25 $27.27 $27.27 66,440
2022-10-13 $26.99 $27.54 $26.99 $27.46 $27.46 106,947
2022-10-12 $27.47 $27.53 $27.39 $27.48 $27.48 90,930
2022-10-11 $27.56 $27.69 $27.46 $27.47 $27.47 88,906
2022-10-10 $27.75 $27.75 $27.45 $27.55 $27.55 78,365
2022-10-07 $27.86 $27.86 $27.72 $27.74 $27.74 72,604
2022-10-06 $28.00 $28.06 $27.92 $27.95 $27.95 55,493
2022-10-05 $28.02 $28.06 $27.87 $28.02 $28.02 256,966
2022-10-04 $28.35 $28.35 $28.17 $28.21 $28.21 256,439
2022-10-03 $28.02 $28.28 $27.97 $28.06 $28.06 126,448
2022-09-30 $27.91 $27.99 $27.77 $27.78 $27.69 205,219
2022-09-29 $27.83 $27.86 $27.63 $27.86 $27.77 156,587
2022-09-28 $27.75 $28.05 $27.75 $28.01 $27.92 94,607
2022-09-27 $27.89 $27.91 $27.54 $27.57 $27.48 1,346,377
2022-09-26 $28.20 $28.22 $27.88 $27.88 $27.79 223,597
2022-09-23 $28.31 $28.35 $28.19 $28.28 $28.28 188,394
2022-09-22 $28.50 $28.50 $28.30 $28.36 $28.36 178,719
2022-09-21 $28.66 $28.78 $28.55 $28.73 $28.73 160,218
2022-09-20 $28.69 $28.72 $28.59 $28.63 $28.63 139,972
2022-09-19 $28.74 $28.89 $28.71 $28.89 $28.89 61,287
2022-09-16 $28.73 $28.88 $28.73 $28.80 $28.80 118,993
2022-09-15 $28.98 $28.98 $28.86 $28.89 $28.89 91,174
2022-09-14 $28.91 $29.05 $28.91 $29.02 $29.02 26,509
2022-09-13 $28.89 $28.93 $28.78 $28.92 $28.92 181,337
2022-09-12 $29.23 $29.26 $29.05 $29.09 $29.09 61,976
2022-09-09 $29.15 $29.29 $29.12 $29.14 $29.14 242,052
2022-09-08 $29.17 $29.22 $29.07 $29.11 $29.11 423,065
2022-09-07 $28.87 $29.19 $28.87 $29.11 $29.11 276,266
2022-09-06 $29.06 $29.06 $28.83 $28.83 $28.83 77,384
2022-09-02 $29.26 $29.34 $29.15 $29.15 $29.15 406,879
2022-09-01 $29.16 $29.17 $28.92 $29.17 $29.17 247,130
2022-08-31 $29.56 $29.60 $29.35 $29.37 $29.28 226,302
2022-08-30 $29.67 $29.67 $29.48 $29.63 $29.54 198,807
2022-08-29 $29.66 $29.66 $29.54 $29.61 $29.52 553,330
2022-08-26 $29.87 $29.89 $29.74 $29.78 $29.78 61,594
2022-08-25 $29.73 $29.96 $29.68 $29.92 $29.92 51,016
2022-08-24 $29.70 $29.70 $29.62 $29.68 $29.68 66,346
2022-08-23 $29.70 $29.85 $29.66 $29.74 $29.74 39,050
2022-08-22 $29.81 $29.81 $29.67 $29.72 $29.72 638,864
2022-08-19 $29.94 $29.94 $29.81 $29.88 $29.88 46,044
2022-08-18 $30.14 $30.24 $30.13 $30.13 $30.13 80,336
2022-08-17 $30.14 $30.20 $30.04 $30.09 $30.09 445,128
2022-08-16 $30.34 $30.36 $30.21 $30.32 $30.32 111,420
2022-08-15 $30.44 $30.53 $30.40 $30.40 $30.40 48,153
2022-08-12 $30.34 $30.44 $30.23 $30.44 $30.44 38,128
2022-08-11 $30.49 $30.55 $30.13 $30.13 $30.13 156,078
2022-08-10 $30.27 $30.46 $30.27 $30.40 $30.40 61,886
2022-08-09 $30.16 $30.21 $30.13 $30.17 $30.17 102,714
2022-08-08 $30.24 $30.37 $30.24 $30.27 $30.27 55,459
2022-08-05 $30.27 $30.27 $30.00 $30.18 $30.18 102,660
2022-08-04 $30.50 $30.56 $30.36 $30.56 $30.56 74,977
2022-08-03 $30.24 $30.47 $30.14 $30.47 $30.47 58,022
2022-08-02 $30.52 $30.53 $30.19 $30.20 $30.20 38,960
2022-08-01 $30.51 $30.60 $30.47 $30.54 $30.54 217,745
2022-07-29 $30.51 $30.61 $30.44 $30.55 $30.47 40,131
2022-07-28 $30.48 $30.51 $30.39 $30.48 $30.39 131,012
2022-07-27 $30.17 $30.35 $30.17 $30.23 $30.15 73,266
2022-07-26 $30.14 $30.19 $30.07 $30.09 $30.01 186,222
2022-07-25 $30.18 $30.18 $30.04 $30.08 $30.00 29,617
2022-07-22 $30.33 $30.44 $30.19 $30.34 $30.26 72,088
2022-07-21 $29.78 $30.10 $29.78 $30.07 $29.99 316,420
2022-07-20 $29.86 $29.88 $29.72 $29.72 $29.64 86,846
2022-07-19 $29.75 $29.81 $29.68 $29.79 $29.71 294,870
2022-07-18 $29.82 $29.84 $29.69 $29.72 $29.64 143,818
2022-07-15 $29.79 $29.95 $29.77 $29.88 $29.80 24,665
2022-07-14 $29.61 $29.77 $29.52 $29.73 $29.65 41,123
2022-07-13 $29.42 $29.87 $29.42 $29.85 $29.77 83,952
2022-07-12 $29.74 $29.85 $29.66 $29.68 $29.60 127,113
2022-07-11 $29.73 $29.76 $29.62 $29.64 $29.56 64,453
2022-07-08 $29.73 $29.73 $29.50 $29.57 $29.48 70,788
2022-07-07 $29.76 $29.77 $29.57 $29.63 $29.55 93,980
2022-07-06 $29.88 $29.88 $29.63 $29.64 $29.56 64,054
2022-07-05 $29.77 $29.83 $29.74 $29.78 $29.70 231,661
2022-07-01 $29.74 $29.86 $29.63 $29.77 $29.68 112,938
2022-06-30 $29.51 $29.64 $29.51 $29.57 $29.41 79,539
2022-06-29 $29.41 $29.49 $29.32 $29.46 $29.30 126,907
2022-06-28 $29.31 $29.33 $29.18 $29.33 $29.17 149,527
2022-06-27 $29.44 $29.46 $29.30 $29.30 $29.14 65,220
2022-06-24 $29.54 $29.70 $29.51 $29.56 $29.40 52,605
2022-06-23 $29.50 $29.73 $29.41 $29.56 $29.40 233,490
2022-06-22 $29.42 $29.46 $29.32 $29.36 $29.20 47,391
2022-06-21 $29.44 $29.44 $29.14 $29.18 $29.02 107,868
2022-06-17 $29.45 $29.47 $29.30 $29.43 $29.27 23,801
2022-06-16 $29.01 $29.40 $28.93 $29.40 $29.24 59,950
2022-06-15 $29.21 $29.33 $29.08 $29.33 $29.17 81,432
2022-06-14 $29.15 $29.18 $28.90 $28.93 $28.77 50,030
2022-06-13 $29.27 $29.27 $28.92 $29.10 $28.94 846,935
2022-06-10 $29.81 $29.81 $29.56 $29.67 $29.51 947,181
2022-06-09 $30.05 $30.05 $29.89 $29.90 $29.74 113,544
2022-06-08 $30.19 $30.24 $30.08 $30.09 $29.93 115,570
2022-06-07 $30.15 $30.28 $30.14 $30.22 $30.06 140,202
2022-06-06 $30.24 $30.24 $30.04 $30.09 $29.93 48,462
2022-06-03 $30.18 $30.27 $30.15 $30.27 $30.11 74,557
2022-06-02 $30.39 $30.39 $30.18 $30.30 $30.14 239,818
2022-06-01 $30.57 $30.61 $30.24 $30.32 $30.16 185,093
2022-05-31 $30.55 $30.61 $30.38 $30.52 $30.28 50,177
2022-05-27 $30.73 $30.82 $30.66 $30.79 $30.55 149,538
2022-05-26 $30.64 $30.73 $30.55 $30.61 $30.37 1,124,948
2022-05-25 $30.56 $30.62 $30.45 $30.58 $30.34 148,643
2022-05-24 $30.17 $30.40 $30.17 $30.34 $30.10 39,457
2022-05-23 $30.07 $30.15 $29.97 $30.08 $29.84 47,952
2022-05-20 $30.03 $30.12 $30.02 $30.10 $29.86 48,396
2022-05-19 $30.04 $30.16 $29.93 $30.01 $29.78 32,204
2022-05-18 $29.81 $29.92 $29.79 $29.92 $29.69 61,373
2022-05-17 $29.85 $29.88 $29.80 $29.84 $29.61 184,677
2022-05-16 $29.95 $30.09 $29.94 $29.94 $29.70 35,629
2022-05-13 $30.06 $30.06 $29.87 $29.96 $29.72 26,101
2022-05-12 $30.11 $30.23 $30.07 $30.09 $29.85 85,715
2022-05-11 $29.89 $30.13 $29.80 $30.07 $29.83 59,414
2022-05-10 $29.98 $30.10 $29.93 $29.97 $29.73 98,542
2022-05-09 $29.68 $29.88 $29.63 $29.88 $29.65 60,544
2022-05-06 $29.78 $29.91 $29.73 $29.76 $29.52 148,629
2022-05-05 $30.18 $30.18 $29.78 $29.98 $29.74 61,942
2022-05-04 $30.13 $30.42 $30.01 $30.42 $30.18 121,563
2022-05-03 $30.27 $30.27 $30.09 $30.14 $29.90 827,752
2022-05-02 $30.01 $30.01 $29.88 $29.99 $29.75 84,682
2022-04-29 $30.33 $30.41 $30.15 $30.23 $29.92 100,507
2022-04-28 $30.39 $30.47 $30.31 $30.47 $30.16 45,780
2022-04-27 $30.69 $30.69 $30.41 $30.42 $30.11 105,522
2022-04-26 $30.77 $30.77 $30.63 $30.63 $30.32 125,647
2022-04-25 $30.53 $30.70 $30.53 $30.70 $30.38 216,726
2022-04-22 $30.30 $30.45 $30.27 $30.38 $30.07 32,894
2022-04-21 $30.59 $30.63 $30.35 $30.42 $30.10 43,056
2022-04-20 $30.53 $30.73 $30.53 $30.69 $30.37 47,646
2022-04-19 $30.53 $30.55 $30.39 $30.39 $30.08 44,828
2022-04-18 $30.75 $30.82 $30.61 $30.65 $30.34 31,095
2022-04-14 $31.12 $31.12 $30.79 $30.81 $30.49 38,915
2022-04-13 $30.98 $31.14 $30.98 $31.14 $30.82 56,966
2022-04-12 $31.10 $31.20 $31.00 $31.01 $30.69 91,598
2022-04-11 $31.05 $31.07 $30.91 $30.93 $30.61 97,957
2022-04-08 $31.19 $31.27 $31.13 $31.21 $30.88 43,081
2022-04-07 $31.51 $31.51 $31.38 $31.44 $31.12 94,850
2022-04-06 $31.37 $31.63 $31.32 $31.53 $31.21 66,317
2022-04-05 $32.05 $32.05 $31.64 $31.64 $31.32 94,161
2022-04-04 $32.12 $32.15 $32.00 $32.12 $31.79 392,836
2022-04-01 $31.86 $32.14 $31.78 $32.10 $31.77 88,178
2022-03-31 $32.11 $32.17 $32.01 $32.01 $31.61 20,146
2022-03-30 $31.98 $32.12 $31.93 $32.09 $31.69 89,430
2022-03-29 $31.88 $32.02 $31.88 $32.02 $31.62 138,969
2022-03-28 $31.69 $31.85 $31.69 $31.81 $31.41 21,743
2022-03-25 $31.78 $31.78 $31.58 $31.66 $31.26 36,824
2022-03-24 $31.70 $31.92 $31.64 $31.89 $31.49 130,821
2022-03-23 $31.88 $31.90 $31.75 $31.89 $31.49 102,863
2022-03-22 $31.78 $31.80 $31.74 $31.77 $31.37 84,530
2022-03-21 $32.03 $32.09 $31.82 $31.84 $31.44 63,096
2022-03-18 $32.13 $32.27 $32.10 $32.24 $31.84 101,755
2022-03-17 $32.07 $32.20 $32.04 $32.17 $31.77 76,494
2022-03-16 $31.83 $31.93 $31.69 $31.93 $31.53 42,288
2022-03-15 $31.74 $31.77 $31.64 $31.75 $31.36 30,524
2022-03-14 $31.69 $31.71 $31.54 $31.54 $31.15 59,475
2022-03-11 $31.98 $31.99 $31.92 $31.94 $31.54 640,684
2022-03-10 $32.09 $32.09 $31.88 $31.95 $31.55 233,654
2022-03-09 $32.25 $32.34 $32.22 $32.26 $31.86 86,235
2022-03-08 $32.23 $32.33 $32.11 $32.22 $31.82 114,241
2022-03-07 $32.61 $32.66 $32.42 $32.44 $32.03 282,928
2022-03-04 $32.90 $32.93 $32.74 $32.75 $32.34 93,414
2022-03-03 $32.71 $32.79 $32.66 $32.71 $32.31 85,827
2022-03-02 $32.82 $32.91 $32.60 $32.60 $32.19 348,094
2022-03-01 $32.99 $33.21 $32.99 $33.04 $32.63 59,710
2022-02-28 $32.86 $33.03 $32.85 $33.01 $32.53 99,057
2022-02-25 $32.68 $32.75 $32.67 $32.71 $32.23 103,513
2022-02-24 $32.56 $32.66 $32.53 $32.65 $32.17 618,441
2022-02-23 $32.70 $32.73 $32.52 $32.52 $32.05 38,841
2022-02-22 $32.73 $32.79 $32.70 $32.78 $32.30 64,063
2022-02-18 $32.85 $32.85 $32.73 $32.82 $32.34 64,769
2022-02-17 $32.76 $32.84 $32.69 $32.74 $32.26 75,057
2022-02-16 $32.78 $32.78 $32.59 $32.74 $32.26 49,485
2022-02-15 $32.78 $32.85 $32.67 $32.67 $32.19 194,710
2022-02-14 $32.90 $32.93 $32.80 $32.80 $32.32 28,254
2022-02-11 $32.91 $33.07 $32.80 $33.07 $32.59 102,676
2022-02-10 $33.10 $33.15 $32.86 $32.87 $32.39 830,745
2022-02-09 $33.29 $33.33 $33.23 $33.26 $32.78 51,905
2022-02-08 $33.26 $33.26 $33.14 $33.14 $32.66 27,228
2022-02-07 $33.23 $33.30 $33.18 $33.28 $32.80 43,666
2022-02-04 $33.29 $33.29 $33.15 $33.23 $32.74 74,302
2022-02-03 $33.55 $33.55 $33.45 $33.51 $33.02 65,575
2022-02-02 $33.78 $33.85 $33.71 $33.71 $33.22 345,917
2022-02-01 $33.67 $33.75 $33.58 $33.71 $33.22 241,119
2022-01-31 $33.66 $33.77 $33.66 $33.75 $33.19 164,868
2022-01-28 $33.56 $33.76 $33.54 $33.76 $33.20 74,734
2022-01-27 $33.71 $33.82 $33.65 $33.70 $33.14 158,355
2022-01-26 $33.91 $33.93 $33.61 $33.66 $33.10 60,120
2022-01-25 $33.92 $33.97 $33.83 $33.83 $33.27 323,485
2022-01-24 $34.09 $34.09 $33.91 $33.91 $33.35 411,817
2022-01-21 $33.99 $34.07 $33.95 $34.05 $33.49 52,748
2022-01-20 $33.89 $33.91 $33.79 $33.84 $33.28 125,704
2022-01-19 $33.85 $33.96 $33.83 $33.83 $33.27 30,882
2022-01-18 $33.96 $33.96 $33.78 $33.81 $33.25 98,456
2022-01-14 $34.21 $34.21 $34.07 $34.09 $33.53 48,605
2022-01-13 $34.25 $34.34 $34.21 $34.34 $33.77 50,159
2022-01-12 $34.28 $34.33 $34.23 $34.25 $33.68 20,960
2022-01-11 $34.13 $34.30 $34.13 $34.26 $33.69 120,501
2022-01-10 $34.10 $34.18 $34.06 $34.18 $33.61 42,685
2022-01-07 $34.26 $34.27 $34.16 $34.20 $33.63 81,487
2022-01-06 $34.30 $34.37 $34.25 $34.32 $33.75 72,704
2022-01-05 $34.60 $34.65 $34.34 $34.34 $33.77 289,108
2022-01-04 $34.46 $34.53 $34.43 $34.53 $33.96 136,048
2022-01-03 $34.66 $34.66 $34.51 $34.51 $33.94 586,446
2021-12-31 $34.90 $34.92 $34.81 $34.81 $34.23 143,118
2021-12-30 $34.83 $34.85 $34.73 $34.85 $34.27 57,424
2021-12-29 $34.80 $34.80 $34.71 $34.73 $34.16 66,905
2021-12-28 $34.99 $35.03 $34.86 $34.90 $34.32 371,837
2021-12-27 $34.89 $34.95 $34.85 $34.92 $34.34 75,554
2021-12-23 $34.87 $34.87 $34.81 $34.86 $34.28 78,374
2021-12-22 $34.90 $34.90 $34.85 $34.89 $34.31 53,229
2021-12-21 $34.83 $34.86 $34.54 $34.86 $34.28 220,160
2021-12-20 $34.91 $34.93 $34.80 $34.83 $34.25 188,823
2021-12-17 $34.96 $34.97 $34.92 $34.92 $34.34 131,574
2021-12-16 $35.10 $35.12 $34.97 $35.00 $34.36 104,857
2021-12-15 $34.90 $35.03 $34.89 $35.00 $34.36 47,929
2021-12-14 $35.03 $35.05 $34.92 $34.96 $34.32 153,379
2021-12-13 $35.09 $35.17 $35.09 $35.09 $34.45 81,928
2021-12-10 $35.00 $35.07 $34.95 $34.98 $34.34 124,530
2021-12-09 $35.00 $35.05 $34.93 $34.93 $34.29 67,014
2021-12-08 $35.16 $35.16 $34.92 $34.95 $34.31 156,688
2021-12-07 $35.16 $35.25 $35.12 $35.14 $34.49 34,271
2021-12-06 $35.30 $35.30 $35.12 $35.13 $34.48 109,001
2021-12-03 $35.06 $35.36 $35.06 $35.29 $34.64 217,720
2021-12-02 $35.03 $35.07 $34.95 $35.06 $34.41 48,757
2021-12-01 $34.93 $35.02 $34.89 $34.99 $34.35 283,609
2021-11-30 $35.13 $35.20 $35.03 $35.05 $34.34 538,894
2021-11-29 $34.83 $35.02 $34.83 $35.00 $34.29 55,040
2021-11-26 $34.80 $34.98 $34.80 $34.97 $34.26 52,414
2021-11-24 $34.58 $34.74 $34.56 $34.73 $34.02 38,885
2021-11-23 $34.75 $34.75 $34.61 $34.61 $33.91 63,425
2021-11-22 $34.95 $34.97 $34.80 $34.80 $34.09 52,626
2021-11-19 $35.00 $35.11 $35.00 $35.06 $34.34 129,375
2021-11-18 $34.88 $34.98 $34.88 $34.95 $34.24 2,428,888
2021-11-17 $34.80 $34.91 $34.76 $34.90 $34.19 51,537
2021-11-16 $34.80 $34.92 $34.78 $34.78 $34.07 350,828
2021-11-15 $35.09 $35.09 $34.84 $34.84 $34.13 411,936
2021-11-12 $35.12 $35.14 $35.02 $35.07 $34.36 26,808
2021-11-11 $35.24 $35.24 $35.07 $35.08 $34.37 70,811
2021-11-10 $35.42 $35.42 $35.12 $35.19 $34.47 37,021
2021-11-09 $35.56 $35.58 $35.46 $35.48 $34.76 52,996
2021-11-08 $35.43 $35.43 $35.35 $35.40 $34.68 76,244
2021-11-05 $35.36 $35.51 $35.35 $35.46 $34.74 54,935
2021-11-04 $35.13 $35.29 $35.13 $35.23 $34.51 71,523
2021-11-03 $35.21 $35.22 $35.06 $35.08 $34.37 43,359
2021-11-02 $35.06 $35.19 $35.06 $35.16 $34.44 139,683
2021-11-01 $34.98 $35.07 $34.97 $35.05 $34.34 74,536
2021-10-29 $35.06 $35.25 $35.06 $35.19 $34.41 261,578
2021-10-28 $35.25 $35.25 $35.12 $35.17 $34.39 138,238
2021-10-27 $35.16 $35.28 $35.12 $35.21 $34.43 127,270
2021-10-26 $35.00 $35.06 $34.92 $35.03 $34.25 59,794
2021-10-25 $34.90 $34.98 $34.90 $34.92 $34.14 99,475
2021-10-22 $34.84 $34.92 $34.82 $34.90 $34.12 145,256
2021-10-21 $34.87 $34.87 $34.77 $34.80 $34.02 63,042
2021-10-20 $34.92 $34.96 $34.84 $34.85 $34.07 385,163
2021-10-19 $35.00 $35.00 $34.91 $34.91 $34.13 25,064
2021-10-18 $35.08 $35.13 $35.00 $35.08 $34.30 71,559
2021-10-15 $35.11 $35.12 $35.07 $35.11 $34.33 67,386
2021-10-14 $35.12 $35.22 $35.12 $35.21 $34.43 46,854
2021-10-13 $34.96 $35.09 $34.96 $35.08 $34.30 295,510
2021-10-12 $34.73 $34.94 $34.73 $34.94 $34.16 199,732
2021-10-11 $34.76 $34.84 $34.72 $34.73 $33.96 136,752
2021-10-08 $34.92 $34.92 $34.77 $34.81 $34.03 86,650
2021-10-07 $35.00 $35.03 $34.92 $34.94 $34.16 224,459
2021-10-06 $35.06 $35.10 $35.03 $35.09 $34.31 235,918
2021-10-05 $35.13 $35.17 $35.05 $35.08 $34.30 552,196
2021-10-04 $35.15 $35.21 $35.12 $35.18 $34.39 64,250
2021-10-01 $35.14 $35.29 $35.13 $35.25 $34.46 719,350
2021-09-30 $35.15 $35.16 $35.08 $35.10 $34.25 152,800
2021-09-29 $35.25 $35.31 $35.14 $35.17 $34.32 46,371
2021-09-28 $35.32 $35.32 $35.18 $35.18 $34.33 57,506
2021-09-27 $35.41 $35.51 $35.41 $35.48 $34.62 160,339
2021-09-24 $35.53 $35.54 $35.48 $35.50 $34.64 105,705
2021-09-23 $35.72 $35.72 $35.53 $35.58 $34.72 78,749
2021-09-22 $35.73 $35.80 $35.69 $35.79 $34.93 43,358
2021-09-21 $35.75 $35.75 $35.69 $35.71 $34.84 36,110
2021-09-20 $35.64 $35.71 $35.64 $35.71 $34.84 77,395
2021-09-17 $35.59 $35.62 $35.58 $35.62 $34.76 50,107
2021-09-16 $35.61 $35.69 $35.61 $35.69 $34.82 36,807
2021-09-15 $35.76 $35.76 $35.67 $35.73 $34.86 39,143
2021-09-14 $35.69 $35.82 $35.69 $35.76 $34.89 41,494
2021-09-13 $35.68 $35.69 $35.65 $35.66 $34.79 87,074
2021-09-10 $35.65 $35.66 $35.56 $35.60 $34.74 28,648
2021-09-09 $35.52 $35.68 $35.52 $35.68 $34.82 45,478
2021-09-08 $35.46 $35.52 $35.40 $35.49 $34.63 64,392
2021-09-07 $35.43 $35.43 $35.35 $35.38 $34.52 66,591
2021-09-03 $35.55 $35.55 $35.49 $35.51 $34.65 269,002
2021-09-02 $35.63 $35.63 $35.58 $35.62 $34.76 112,909
2021-09-01 $35.62 $35.62 $35.51 $35.58 $34.72 36,674
2021-08-31 $35.70 $35.72 $35.53 $35.62 $34.69 515,220
2021-08-30 $35.59 $35.69 $35.59 $35.68 $34.75 35,287
2021-08-27 $35.48 $35.63 $35.47 $35.62 $34.69 65,530
2021-08-26 $35.51 $35.51 $35.43 $35.47 $34.54 93,529
2021-08-25 $35.54 $35.56 $35.46 $35.47 $34.54 36,198
2021-08-24 $35.64 $35.64 $35.55 $35.56 $34.63 52,032
2021-08-23 $35.64 $35.67 $35.63 $35.64 $34.71 36,563
2021-08-20 $35.68 $35.68 $35.61 $35.63 $34.70 44,649
2021-08-19 $35.59 $35.61 $35.54 $35.60 $34.67 62,488
2021-08-18 $35.55 $35.57 $35.47 $35.52 $34.59 48,739
2021-08-17 $35.57 $35.58 $35.54 $35.56 $34.63 30,598
2021-08-16 $35.61 $35.71 $35.59 $35.59 $34.66 126,211
2021-08-13 $35.42 $35.57 $35.42 $35.57 $34.64 39,410
2021-08-12 $35.32 $35.38 $35.31 $35.37 $34.44 51,030
2021-08-11 $35.32 $35.37 $35.25 $35.34 $34.42 32,415
2021-08-10 $35.40 $35.40 $35.28 $35.28 $34.36 25,551
2021-08-09 $35.47 $35.51 $35.36 $35.36 $34.44 83,730
2021-08-06 $35.55 $35.58 $35.48 $35.50 $34.57 77,125
2021-08-05 $35.76 $35.79 $35.72 $35.73 $34.80 47,665
2021-08-04 $35.90 $35.94 $35.72 $35.84 $34.90 47,398
2021-08-03 $35.79 $35.87 $35.79 $35.84 $34.90 214,710
2021-08-02 $35.75 $35.89 $35.74 $35.79 $34.85 159,473
2021-07-30 $35.77 $35.84 $35.75 $35.77 $34.77 350,040
2021-07-29 $35.73 $35.78 $35.73 $35.76 $34.76 28,546
2021-07-28 $35.72 $35.83 $35.72 $35.83 $34.82 32,092
2021-07-27 $35.74 $35.79 $35.71 $35.78 $34.78 52,028
2021-07-26 $35.71 $35.74 $35.63 $35.65 $34.65 28,345
2021-07-23 $35.70 $35.72 $35.62 $35.70 $34.70 91,495
2021-07-22 $35.62 $35.75 $35.62 $35.74 $34.73 37,213
2021-07-21 $35.60 $35.66 $35.59 $35.62 $34.62 49,261
2021-07-20 $35.88 $35.88 $35.71 $35.73 $34.73 116,111
2021-07-19 $35.72 $35.82 $35.70 $35.80 $34.80 97,609
2021-07-16 $35.51 $35.59 $35.51 $35.56 $34.56 94,258
2021-07-15 $35.61 $35.61 $35.51 $35.59 $34.59 87,045
2021-07-14 $35.47 $35.54 $35.46 $35.53 $34.53 38,823
2021-07-13 $35.51 $35.53 $35.35 $35.36 $34.37 55,087
2021-07-12 $35.55 $35.55 $35.46 $35.47 $34.48 79,070
2021-07-09 $35.51 $35.52 $35.50 $35.51 $34.51 16,766
2021-07-08 $35.59 $35.69 $35.59 $35.64 $34.64 46,671
2021-07-07 $35.54 $35.65 $35.54 $35.61 $34.61 80,833
2021-07-06 $35.47 $35.58 $35.47 $35.51 $34.51 48,702
2021-07-02 $35.35 $35.40 $35.30 $35.39 $34.40 38,423
2021-07-01 $35.36 $35.36 $35.24 $35.30 $34.31 176,824
2021-06-30 $35.63 $35.63 $35.39 $35.39 $34.33 530,303
2021-06-29 $35.27 $35.39 $35.27 $35.36 $34.30 229,863
2021-06-28 $35.31 $35.34 $35.28 $35.32 $34.26 41,134
2021-06-25 $35.27 $35.27 $35.13 $35.19 $34.13 39,304
2021-06-24 $35.22 $35.31 $35.22 $35.27 $34.21 98,147
2021-06-23 $35.23 $35.28 $35.21 $35.22 $34.16 85,136
2021-06-22 $35.11 $35.29 $35.11 $35.29 $34.23 32,891
2021-06-21 $35.26 $35.29 $35.21 $35.21 $34.15 30,359
2021-06-18 $35.24 $35.41 $35.24 $35.39 $34.32 52,509
2021-06-17 $35.18 $35.37 $35.18 $35.22 $34.16 54,749
2021-06-16 $35.26 $35.27 $35.04 $35.07 $34.02 87,102
2021-06-15 $35.12 $35.18 $35.12 $35.16 $34.10 23,208
2021-06-14 $35.20 $35.20 $35.09 $35.12 $34.07 32,243
2021-06-11 $35.24 $35.28 $35.22 $35.24 $34.19 32,269
2021-06-10 $35.02 $35.24 $35.02 $35.24 $34.18 87,068
2021-06-09 $35.08 $35.15 $35.07 $35.11 $34.05 64,170
2021-06-08 $35.00 $35.00 $34.96 $34.98 $33.93 53,070
2021-06-07 $34.84 $34.92 $34.84 $34.90 $33.85 27,183
2021-06-04 $34.82 $34.92 $34.82 $34.90 $33.85 73,522
2021-06-03 $34.71 $34.75 $34.66 $34.70 $33.66 136,457
2021-06-02 $34.81 $34.83 $34.79 $34.82 $33.77 41,732
2021-06-01 $34.74 $34.79 $34.70 $34.77 $33.73 317,167
2021-05-28 $34.85 $34.91 $34.83 $34.85 $33.74 54,844
2021-05-27 $34.88 $34.88 $34.79 $34.81 $33.69 16,880
2021-05-26 $34.86 $34.92 $34.85 $34.90 $33.78 31,026
2021-05-25 $34.84 $34.91 $34.84 $34.91 $33.79 44,598
2021-05-24 $34.75 $34.81 $34.61 $34.78 $33.67 220,816
2021-05-21 $34.76 $34.76 $34.70 $34.72 $33.61 28,878
2021-05-20 $34.62 $34.72 $34.62 $34.70 $33.59 23,135
2021-05-19 $34.53 $34.60 $34.47 $34.51 $33.41 33,611
2021-05-18 $34.62 $34.62 $34.55 $34.55 $33.44 31,282
2021-05-17 $34.68 $34.69 $34.64 $34.66 $33.55 20,944
2021-05-14 $34.65 $34.68 $34.61 $34.68 $33.57 27,919
2021-05-13 $34.52 $34.57 $34.51 $34.55 $33.44 54,478
2021-05-12 $34.48 $34.53 $34.42 $34.43 $33.33 20,649
2021-05-11 $34.63 $34.63 $34.56 $34.60 $33.49 90,760
2021-05-10 $34.77 $34.84 $34.70 $34.70 $33.59 28,110
2021-05-07 $34.87 $34.98 $34.80 $34.84 $33.73 74,251
2021-05-06 $34.79 $34.86 $34.77 $34.84 $33.73 23,605
2021-05-05 $34.67 $34.79 $34.67 $34.77 $33.66 32,700
2021-05-04 $34.84 $34.84 $34.71 $34.75 $33.64 50,103
2021-05-03 $34.72 $34.77 $34.66 $34.74 $33.63 156,081
2021-04-30 $34.72 $34.86 $34.66 $34.75 $33.57 461,147
2021-04-29 $34.58 $34.69 $34.53 $34.68 $33.50 29,080
2021-04-28 $34.76 $34.76 $34.62 $34.72 $33.54 25,262
2021-04-27 $34.79 $34.81 $34.68 $34.69 $33.51 37,405
2021-04-26 $34.87 $34.88 $34.80 $34.80 $33.62 35,518
2021-04-23 $34.82 $34.89 $34.80 $34.82 $33.64 29,561
2021-04-22 $34.78 $34.82 $34.74 $34.79 $33.61 20,417
2021-04-21 $34.69 $34.77 $34.67 $34.77 $33.59 55,816
2021-04-20 $34.58 $34.73 $34.58 $34.66 $33.48 22,961
2021-04-19 $34.62 $34.67 $34.58 $34.62 $33.44 188,143
2021-04-16 $34.68 $34.76 $34.68 $34.69 $33.52 25,891
2021-04-15 $34.85 $34.96 $34.82 $34.87 $33.69 35,782
2021-04-14 $34.68 $34.73 $34.65 $34.71 $33.53 18,949
2021-04-13 $34.60 $34.73 $34.58 $34.73 $33.55 33,772
2021-04-12 $34.59 $34.59 $34.55 $34.59 $33.42 37,676
2021-04-09 $34.59 $34.67 $34.55 $34.61 $33.43 47,707
2021-04-08 $34.54 $34.66 $34.54 $34.66 $33.48 43,052
2021-04-07 $34.60 $34.62 $34.53 $34.55 $33.38 44,460
2021-04-06 $34.45 $34.61 $34.45 $34.61 $33.43 29,268
2021-04-05 $34.50 $34.50 $34.39 $34.41 $33.24 46,505
2021-04-01 $34.54 $34.55 $34.45 $34.54 $33.37 57,776
2021-03-31 $34.42 $34.50 $34.39 $34.42 $33.18 42,825
2021-03-30 $34.25 $34.37 $34.22 $34.37 $33.13 33,794
2021-03-29 $34.38 $34.38 $34.25 $34.28 $33.05 88,065
2021-03-26 $34.29 $34.39 $34.28 $34.35 $33.12 62,230
2021-03-25 $34.43 $34.43 $34.33 $34.36 $33.13 48,775
2021-03-24 $34.29 $34.42 $34.29 $34.40 $33.16 97,994
2021-03-23 $34.24 $34.33 $34.22 $34.32 $33.09 100,304
2021-03-22 $34.20 $34.32 $34.19 $34.23 $33.00 96,529
2021-03-19 $34.05 $34.13 $34.03 $34.12 $32.89 54,056
2021-03-18 $34.01 $34.11 $33.96 $34.06 $32.84 61,146
2021-03-17 $34.12 $34.31 $34.05 $34.25 $33.02 44,963
2021-03-16 $34.28 $34.30 $34.17 $34.23 $33.00 42,174
2021-03-15 $34.15 $34.28 $34.15 $34.25 $33.02 33,137
2021-03-12 $34.23 $34.23 $34.14 $34.15 $32.92 51,260
2021-03-11 $34.50 $34.55 $34.47 $34.48 $33.24 59,004
2021-03-10 $34.37 $34.51 $34.37 $34.47 $33.23 145,100
2021-03-09 $34.27 $34.37 $34.27 $34.32 $33.09 62,406
2021-03-08 $34.33 $34.33 $34.15 $34.15 $32.92 77,833
2021-03-05 $34.35 $34.43 $34.30 $34.40 $33.16 34,984
2021-03-04 $34.65 $34.68 $34.39 $34.42 $33.18 63,760
2021-03-03 $34.86 $34.86 $34.65 $34.68 $33.43 33,919
2021-03-02 $34.80 $34.89 $34.80 $34.86 $33.61 27,521
2021-03-01 $34.84 $34.92 $34.84 $34.91 $33.66 186,738
2021-02-26 $34.76 $34.96 $34.64 $34.96 $33.63 124,975
2021-02-25 $34.79 $34.82 $34.36 $34.55 $33.24 383,508
2021-02-24 $34.81 $35.06 $34.79 $35.06 $33.73 125,777
2021-02-23 $34.98 $35.00 $34.84 $35.00 $33.67 113,291
2021-02-22 $35.14 $35.17 $34.93 $34.96 $33.63 134,405
2021-02-19 $35.28 $35.31 $35.15 $35.17 $33.84 59,653
2021-02-18 $35.33 $35.42 $35.30 $35.37 $34.03 142,687
2021-02-17 $35.41 $35.45 $35.35 $35.43 $34.09 57,907
2021-02-16 $35.36 $35.36 $35.26 $35.30 $33.96 150,626
2021-02-12 $35.49 $35.56 $35.47 $35.50 $34.15 95,360
2021-02-11 $35.65 $35.71 $35.59 $35.61 $34.25 84,895
2021-02-10 $35.62 $35.69 $35.62 $35.67 $34.32 255,016
2021-02-09 $35.63 $35.67 $35.59 $35.59 $34.24 72,440
2021-02-08 $35.51 $35.65 $35.50 $35.62 $34.27 77,323
2021-02-05 $35.61 $35.63 $35.51 $35.52 $34.17 85,724
2021-02-04 $35.49 $35.61 $35.49 $35.60 $34.25 97,315
2021-02-03 $35.60 $35.60 $35.55 $35.57 $34.22 170,690
2021-02-02 $35.59 $35.64 $35.59 $35.63 $34.27 49,282
2021-02-01 $35.65 $35.72 $35.63 $35.71 $34.36 69,226
2021-01-29 $35.71 $35.77 $35.67 $35.71 $34.29 105,644
2021-01-28 $35.79 $35.83 $35.76 $35.77 $34.34 78,399
2021-01-27 $35.89 $35.89 $35.81 $35.82 $34.39 108,742
2021-01-26 $35.83 $35.89 $35.80 $35.86 $34.43 121,023
2021-01-25 $35.80 $35.88 $35.76 $35.87 $34.44 41,776
2021-01-22 $35.72 $35.78 $35.69 $35.70 $34.28 125,074
2021-01-21 $35.73 $35.77 $35.70 $35.74 $34.32 84,027
2021-01-20 $35.81 $35.87 $35.81 $35.85 $34.42 112,150
2021-01-19 $35.79 $35.86 $35.78 $35.85 $34.42 74,549
2021-01-15 $35.83 $35.83 $35.77 $35.80 $34.37 88,262
2021-01-14 $35.89 $35.90 $35.73 $35.75 $34.32 214,970
2021-01-13 $35.71 $35.89 $35.71 $35.87 $34.44 45,860
2021-01-12 $35.51 $35.64 $35.46 $35.64 $34.22 116,833
2021-01-11 $35.66 $35.66 $35.57 $35.57 $34.15 32,441
2021-01-08 $35.66 $35.71 $35.63 $35.70 $34.28 554,027
2021-01-07 $35.60 $35.73 $35.60 $35.73 $34.31 101,540
2021-01-06 $35.78 $35.78 $35.61 $35.74 $34.32 62,655
2021-01-05 $36.04 $36.04 $35.91 $35.99 $34.56 84,267
2021-01-04 $36.20 $36.20 $36.04 $36.08 $34.64 290,337
2020-12-31 $36.22 $36.24 $36.19 $36.22 $34.78 30,173
2020-12-30 $36.15 $36.21 $36.15 $36.20 $34.76 31,171
2020-12-29 $36.19 $36.19 $36.11 $36.15 $34.71 31,682
2020-12-28 $36.08 $36.18 $36.08 $36.14 $34.70 34,496
2020-12-24 $36.08 $36.14 $36.08 $36.14 $34.70 20,753
2020-12-23 $35.90 $36.04 $35.88 $36.02 $34.58 37,013
2020-12-22 $36.01 $36.03 $35.95 $36.02 $34.58 43,073
2020-12-21 $35.97 $35.99 $35.90 $35.94 $34.51 26,737
2020-12-18 $36.16 $36.16 $35.96 $35.98 $34.55 70,916
2020-12-17 $36.12 $36.19 $36.06 $36.10 $34.59 54,185
2020-12-16 $36.01 $36.13 $35.97 $36.06 $34.55 64,487
2020-12-15 $35.99 $36.11 $35.99 $36.11 $34.60 68,664
2020-12-14 $36.01 $36.07 $35.97 $36.05 $34.54 37,424
2020-12-11 $36.04 $36.08 $35.99 $36.08 $34.57 41,185
2020-12-10 $35.92 $36.01 $35.91 $36.01 $34.50 64,166
2020-12-09 $35.93 $35.93 $35.80 $35.87 $34.37 54,842
2020-12-08 $36.05 $36.05 $35.96 $35.97 $34.47 45,313
2020-12-07 $36.08 $36.08 $35.94 $35.98 $34.48 62,976
2020-12-04 $36.03 $36.03 $35.91 $35.92 $34.42 120,174
2020-12-03 $36.13 $36.19 $36.07 $36.13 $34.62 96,557
2020-12-02 $36.06 $36.06 $35.95 $36.02 $34.51 67,557
2020-12-01 $36.15 $36.23 $36.07 $36.11 $34.60 63,045
2020-11-30 $36.22 $36.32 $36.19 $36.26 $34.67 286,219
2020-11-27 $36.18 $36.18 $36.15 $36.15 $34.57 16,063
2020-11-25 $36.04 $36.09 $36.04 $36.08 $34.50 24,621
2020-11-24 $36.10 $36.15 $36.07 $36.07 $34.49 26,575
2020-11-23 $36.13 $36.16 $36.11 $36.16 $34.57 25,331
2020-11-20 $36.06 $36.12 $35.96 $36.08 $34.50 68,109
2020-11-19 $35.94 $36.13 $35.94 $36.10 $34.52 255,253
2020-11-18 $35.90 $35.97 $35.88 $35.90 $34.33 286,530
2020-11-17 $35.77 $35.87 $35.77 $35.86 $34.28 48,245
2020-11-16 $35.64 $35.77 $35.64 $35.77 $34.20 46,169
2020-11-13 $35.67 $35.68 $35.63 $35.65 $34.09 26,410
2020-11-12 $35.50 $35.63 $35.46 $35.61 $34.05 223,205
2020-11-11 $35.38 $35.48 $35.35 $35.48 $33.93 99,723
2020-11-10 $35.37 $35.52 $35.37 $35.40 $33.85 45,935
2020-11-09 $35.78 $35.78 $35.46 $35.51 $33.95 140,379
2020-11-06 $35.75 $35.75 $35.65 $35.71 $34.15 58,898
2020-11-05 $35.83 $35.83 $35.71 $35.76 $34.19 90,028
2020-11-04 $35.62 $35.71 $35.61 $35.66 $34.10 82,140
2020-11-03 $35.21 $35.27 $35.21 $35.27 $33.73 37,665
2020-11-02 $35.26 $35.27 $35.23 $35.27 $33.72 53,096
2020-10-30 $35.28 $35.37 $35.19 $35.21 $33.60 342,667
2020-10-29 $35.47 $35.47 $35.33 $35.37 $33.75 59,410
2020-10-28 $35.56 $35.56 $35.45 $35.45 $33.82 118,554
2020-10-27 $35.48 $35.56 $35.48 $35.54 $33.91 23,178
2020-10-26 $35.43 $35.46 $35.42 $35.45 $33.82 151,882
2020-10-23 $35.32 $35.38 $35.32 $35.37 $33.75 90,892
2020-10-22 $35.33 $35.36 $35.29 $35.31 $33.69 42,714
2020-10-21 $35.40 $35.43 $35.35 $35.38 $33.76 87,662
2020-10-20 $35.42 $35.47 $35.41 $35.44 $33.82 46,847
2020-10-19 $35.54 $35.54 $35.48 $35.48 $33.86 30,740
2020-10-16 $35.56 $35.63 $35.52 $35.53 $33.90 45,706
2020-10-15 $35.55 $35.63 $35.55 $35.59 $33.96 36,946
2020-10-14 $35.60 $35.64 $35.58 $35.64 $34.01 37,772
2020-10-13 $35.56 $35.62 $35.53 $35.58 $33.95 74,279
2020-10-12 $35.49 $35.65 $35.49 $35.62 $33.99 52,215
2020-10-09 $35.35 $35.44 $35.31 $35.42 $33.80 45,489
2020-10-08 $35.37 $35.39 $35.31 $35.36 $33.74 42,375
2020-10-07 $35.25 $35.39 $35.25 $35.28 $33.66 139,490
2020-10-06 $35.37 $35.39 $35.30 $35.33 $33.71 38,624
2020-10-05 $35.37 $35.39 $35.35 $35.36 $33.73 33,235
2020-10-02 $35.36 $35.44 $35.32 $35.44 $33.82 46,186
2020-10-01 $35.25 $35.43 $35.25 $35.43 $33.80 131,253
2020-09-30 $35.45 $35.45 $35.38 $35.43 $33.73 16,397
2020-09-29 $35.49 $35.52 $35.44 $35.45 $33.75 34,478
2020-09-28 $35.34 $35.47 $35.34 $35.46 $33.76 103,512
2020-09-25 $35.29 $35.34 $35.29 $35.32 $33.63 25,190
2020-09-24 $35.35 $35.45 $35.30 $35.38 $33.68 46,335
2020-09-23 $35.65 $35.65 $35.45 $35.45 $33.75 32,663
2020-09-22 $35.68 $35.68 $35.60 $35.64 $33.93 44,018
2020-09-21 $35.75 $35.75 $35.63 $35.65 $33.94 74,636
2020-09-18 $35.75 $35.75 $35.64 $35.65 $33.94 61,747
2020-09-17 $35.77 $35.77 $35.67 $35.69 $33.98 143,768
2020-09-16 $35.76 $35.77 $35.65 $35.69 $33.98 105,955
2020-09-15 $35.66 $35.71 $35.66 $35.71 $34.00 16,003
2020-09-14 $35.65 $35.70 $35.62 $35.65 $33.94 55,871
2020-09-11 $35.59 $35.63 $35.56 $35.59 $33.88 32,650
2020-09-10 $35.52 $35.60 $35.48 $35.57 $33.86 63,443
2020-09-09 $35.62 $35.62 $35.52 $35.57 $33.86 56,264
2020-09-08 $35.45 $35.57 $35.45 $35.54 $33.84 31,762
2020-09-04 $35.77 $35.77 $35.50 $35.51 $33.81 49,794
2020-09-03 $35.86 $35.87 $35.80 $35.80 $34.09 127,230
2020-09-02 $35.74 $35.85 $35.71 $35.82 $34.10 51,786
2020-09-01 $35.55 $35.72 $35.51 $35.72 $34.01 92,984
2020-08-31 $35.54 $35.64 $35.50 $35.61 $33.83 39,270
2020-08-28 $35.42 $35.48 $35.41 $35.46 $33.68 21,294
2020-08-27 $35.69 $35.69 $35.38 $35.38 $33.61 126,097
2020-08-26 $35.55 $35.65 $35.55 $35.63 $33.85 31,048
2020-08-25 $35.69 $35.69 $35.58 $35.63 $33.85 141,449
2020-08-24 $35.83 $35.87 $35.78 $35.79 $34.00 26,558
2020-08-21 $35.79 $35.83 $35.74 $35.80 $34.01 43,548
2020-08-20 $35.72 $35.78 $35.71 $35.74 $33.95 183,402
2020-08-19 $35.77 $35.79 $35.60 $35.62 $33.84 55,114
2020-08-18 $35.67 $35.72 $35.66 $35.71 $33.92 30,364
2020-08-17 $35.60 $35.68 $35.60 $35.60 $33.82 17,581
2020-08-14 $35.67 $35.70 $35.57 $35.60 $33.82 94,424
2020-08-13 $36.03 $36.05 $35.65 $35.68 $33.89 41,402
2020-08-12 $35.97 $36.05 $35.92 $35.97 $34.17 31,866
2020-08-11 $36.15 $36.15 $36.01 $36.02 $34.22 30,316
2020-08-10 $36.35 $36.36 $36.21 $36.21 $34.40 19,334
2020-08-07 $36.35 $36.42 $36.27 $36.30 $34.48 25,067
2020-08-06 $36.37 $36.43 $36.31 $36.37 $34.54 44,220
2020-08-05 $36.28 $36.31 $36.21 $36.21 $34.40 28,524
2020-08-04 $36.18 $36.30 $36.11 $36.29 $34.47 36,224
2020-08-03 $36.38 $36.38 $36.07 $36.21 $34.40 31,108
2020-07-31 $36.15 $36.23 $36.14 $36.21 $34.32 26,035
2020-07-30 $36.15 $36.19 $36.12 $36.15 $34.26 18,416
2020-07-29 $36.05 $36.20 $36.05 $36.20 $34.31 22,960
2020-07-28 $36.11 $36.13 $36.00 $36.00 $34.12 19,241
2020-07-27 $36.14 $36.17 $36.03 $36.06 $34.18 34,880
2020-07-24 $36.19 $36.21 $36.12 $36.12 $34.23 29,090
2020-07-23 $36.14 $36.25 $36.11 $36.25 $34.36 264,773
2020-07-22 $36.09 $36.14 $36.09 $36.12 $34.23 28,594
2020-07-21 $35.92 $36.11 $35.92 $35.99 $34.11 57,947
2020-07-20 $35.97 $35.98 $35.93 $35.94 $34.06 55,551
2020-07-17 $35.92 $35.94 $35.87 $35.93 $34.05 61,784
2020-07-16 $35.75 $35.88 $35.75 $35.85 $33.98 12,631
2020-07-15 $35.73 $35.79 $35.68 $35.73 $33.86 18,931
2020-07-14 $35.55 $35.69 $35.55 $35.65 $33.79 43,200
2020-07-13 $35.58 $35.64 $35.53 $35.53 $33.68 41,700
2020-07-10 $35.69 $35.74 $35.58 $35.59 $33.73 28,100
2020-07-09 $35.54 $35.69 $35.49 $35.63 $33.77 69,682
2020-07-08 $35.52 $35.55 $35.48 $35.52 $33.67 30,161
2020-07-07 $35.49 $35.53 $35.44 $35.50 $33.65 66,000
2020-07-06 $35.41 $35.49 $35.39 $35.48 $33.63 28,100
2020-07-02 $35.36 $35.41 $35.34 $35.38 $33.53 44,148
2020-07-01 $35.23 $35.29 $35.14 $35.27 $33.43 96,600
2020-06-30 $35.17 $35.26 $35.16 $35.22 $33.30 119,867
2020-06-29 $35.09 $35.18 $35.05 $35.15 $33.24 53,513
2020-06-26 $35.10 $35.15 $35.00 $35.05 $33.14 63,672
2020-06-25 $35.09 $35.09 $35.00 $35.03 $33.12 25,197
2020-06-24 $35.09 $35.09 $34.95 $35.02 $33.11 37,721
2020-06-23 $35.11 $35.17 $35.10 $35.12 $33.21 32,570
2020-06-22 $35.12 $35.22 $35.09 $35.14 $33.23 39,469
2020-06-19 $35.13 $35.19 $35.07 $35.10 $33.19 27,568
2020-06-18 $34.99 $35.13 $34.98 $35.11 $33.20 19,441
2020-06-17 $35.13 $35.13 $34.95 $35.03 $33.12 30,369
2020-06-16 $35.35 $35.35 $35.03 $35.11 $33.20 99,371
2020-06-15 $34.69 $35.30 $34.68 $35.13 $33.22 68,103
2020-06-12 $34.84 $34.88 $34.67 $34.75 $32.86 34,713
2020-06-11 $34.86 $34.86 $34.54 $34.65 $32.76 42,606
2020-06-10 $34.86 $34.99 $34.72 $34.97 $33.07 99,491
2020-06-09 $34.81 $34.93 $34.81 $34.82 $32.92 103,127
2020-06-08 $34.78 $34.86 $34.73 $34.77 $32.88 29,809
2020-06-05 $36.05 $36.05 $34.59 $34.71 $32.82 135,792
2020-06-04 $34.61 $34.66 $34.40 $34.60 $32.72 114,790
2020-06-03 $34.70 $34.72 $34.60 $34.68 $32.79 140,229
2020-06-02 $34.58 $34.67 $34.58 $34.67 $32.78 23,325
2020-06-01 $34.47 $34.57 $34.47 $34.51 $32.63 43,229
2020-05-29 $34.48 $34.64 $34.47 $34.60 $32.63 63,983
2020-05-28 $34.37 $34.48 $34.37 $34.43 $32.47 186,773
2020-05-27 $34.36 $34.42 $34.36 $34.40 $32.44 49,634
2020-05-26 $34.41 $34.42 $34.32 $34.35 $32.40 95,090
2020-05-22 $34.40 $34.40 $34.28 $34.35 $32.40 17,656
2020-05-21 $34.38 $34.39 $34.21 $34.32 $32.37 206,458
2020-05-20 $34.06 $34.30 $34.06 $34.30 $32.35 37,184
2020-05-19 $34.01 $34.11 $33.98 $34.05 $32.11 28,003
2020-05-18 $33.99 $34.01 $33.95 $33.98 $32.05 179,528
2020-05-15 $33.76 $33.90 $33.76 $33.87 $31.95 19,633
2020-05-14 $33.51 $33.71 $33.51 $33.71 $31.79 24,901
2020-05-13 $33.65 $33.65 $33.55 $33.59 $31.68 204,102
2020-05-12 $33.90 $33.90 $33.32 $33.50 $31.60 42,475
2020-05-11 $33.51 $33.51 $33.25 $33.30 $31.41 362,100
2020-05-08 $33.53 $33.58 $33.39 $33.47 $31.57 33,651
2020-05-07 $33.54 $33.60 $33.54 $33.60 $31.69 35,384
2020-05-06 $33.84 $33.84 $33.51 $33.55 $31.64 18,207
2020-05-05 $33.84 $33.94 $33.83 $33.86 $31.94 40,955
2020-05-04 $33.85 $33.94 $33.83 $33.83 $31.91 164,782
2020-05-01 $34.14 $34.14 $33.72 $33.87 $31.95 35,712
2020-04-30 $34.86 $34.86 $34.00 $34.00 $31.98 23,508
2020-04-29 $33.98 $34.19 $33.98 $34.17 $32.14 14,093
2020-04-28 $34.03 $34.09 $33.92 $34.01 $31.99 28,481
2020-04-27 $34.14 $34.14 $33.96 $33.97 $31.96 19,238
2020-04-24 $34.23 $34.35 $34.00 $34.09 $32.07 16,787
2020-04-23 $34.12 $34.21 $34.07 $34.18 $32.15 45,108
2020-04-22 $34.05 $34.09 $33.95 $33.99 $31.97 117,041
2020-04-21 $33.91 $34.07 $33.89 $34.03 $32.01 25,239
2020-04-20 $34.14 $34.14 $33.93 $34.01 $31.99 14,111
2020-04-17 $34.24 $34.34 $34.14 $34.15 $32.12 32,904
2020-04-16 $34.20 $34.24 $34.17 $34.17 $32.14 25,274
2020-04-15 $34.05 $34.23 $33.89 $34.18 $32.15 69,323
2020-04-14 $34.41 $34.41 $34.10 $34.10 $32.08 19,316
2020-04-13 $34.55 $34.55 $33.99 $34.16 $32.13 29,027
2020-04-09 $33.69 $34.65 $33.69 $34.16 $32.13 103,879
2020-04-08 $32.74 $33.11 $32.68 $33.05 $31.09 36,409
2020-04-07 $32.82 $32.83 $32.58 $32.69 $30.75 43,710
2020-04-06 $32.30 $32.49 $32.25 $32.28 $30.37 146,381
2020-04-03 $32.27 $32.29 $32.08 $32.09 $30.19 45,422
2020-04-02 $32.99 $32.99 $31.60 $32.22 $30.31 185,866
2020-04-01 $32.20 $32.27 $32.04 $32.12 $30.21 48,543
2020-03-31 $32.85 $32.88 $32.66 $32.68 $30.66 315,790
2020-03-30 $32.14 $32.64 $32.14 $32.57 $30.55 22,957
2020-03-27 $32.20 $32.20 $31.90 $32.14 $30.15 61,372
2020-03-26 $32.25 $32.36 $31.95 $32.07 $30.08 49,828
2020-03-25 $31.26 $32.23 $31.26 $32.16 $30.17 43,411
2020-03-24 $30.81 $31.14 $30.53 $30.76 $28.86 54,015
2020-03-23 $28.50 $30.74 $28.50 $30.74 $28.84 57,970
2020-03-20 $29.36 $29.49 $28.73 $28.75 $26.97 379,592
2020-03-19 $29.64 $29.64 $27.78 $28.21 $26.46 260,962
2020-03-18 $30.26 $30.52 $29.29 $29.84 $27.99 186,074
2020-03-17 $31.55 $32.14 $30.95 $31.09 $29.17 52,866
2020-03-16 $30.91 $32.24 $30.91 $32.09 $30.10 126,908
2020-03-13 $31.92 $32.64 $31.77 $32.64 $30.62 41,446
2020-03-12 $32.01 $32.75 $30.98 $31.51 $29.56 144,278
2020-03-11 $33.95 $34.07 $33.02 $33.02 $30.98 107,258
2020-03-10 $34.53 $34.77 $34.05 $34.07 $31.96 103,869
2020-03-09 $38.76 $38.76 $34.52 $34.80 $32.65 274,359
2020-03-06 $35.73 $35.73 $35.11 $35.28 $33.10 132,656
2020-03-05 $35.37 $35.37 $35.07 $35.13 $32.96 27,209
2020-03-04 $35.20 $35.25 $35.08 $35.13 $32.96 26,700
2020-03-03 $34.94 $35.19 $34.83 $35.06 $32.89 283,364
2020-03-02 $35.00 $35.00 $34.73 $34.79 $32.64 126,077
2020-02-28 $34.46 $34.85 $34.46 $34.84 $32.60 44,795
2020-02-27 $34.98 $34.98 $34.61 $34.63 $32.40 47,240
2020-02-26 $34.80 $34.89 $34.77 $34.77 $32.53 22,634
2020-02-25 $34.96 $34.96 $34.81 $34.85 $32.61 32,048
2020-02-24 $34.85 $34.88 $34.80 $34.81 $32.57 117,147
2020-02-21 $34.75 $34.81 $34.74 $34.77 $32.53 20,168
2020-02-20 $34.58 $34.67 $34.58 $34.67 $32.44 13,360
2020-02-19 $34.67 $34.67 $34.57 $34.59 $32.36 21,534
2020-02-18 $34.57 $34.68 $34.57 $34.63 $32.40 15,552
2020-02-14 $34.57 $34.58 $34.54 $34.54 $32.32 4,042
2020-02-13 $34.48 $34.53 $34.46 $34.47 $32.25 36,086
2020-02-12 $34.47 $34.50 $34.46 $34.48 $32.26 29,246
2020-02-11 $34.58 $34.58 $34.53 $34.55 $32.33 44,767
2020-02-10 $35.26 $35.26 $34.52 $34.58 $32.35 18,813
2020-02-07 $34.52 $34.52 $34.46 $34.47 $32.25 31,161
2020-02-06 $34.39 $34.40 $34.35 $34.36 $32.15 18,877
2020-02-05 $34.37 $34.38 $34.33 $34.36 $32.15 14,654
2020-02-04 $34.43 $34.43 $34.37 $34.40 $32.19 14,718
2020-02-03 $34.51 $34.52 $34.46 $34.50 $32.28 7,612
2020-01-31 $34.59 $34.60 $34.51 $34.60 $32.29 23,301
2020-01-30 $34.56 $34.56 $34.47 $34.54 $32.23 20,732
2020-01-29 $34.41 $34.53 $34.41 $34.49 $32.19 9,460
2020-01-28 $34.51 $34.51 $34.40 $34.41 $32.11 16,056
2020-01-27 $34.52 $34.52 $34.39 $34.46 $32.16 15,814
2020-01-24 $34.46 $34.46 $34.34 $34.35 $32.05 14,632
2020-01-23 $34.39 $34.39 $34.30 $34.31 $32.02 35,597
2020-01-22 $34.28 $34.31 $34.25 $34.26 $31.97 34,934
2020-01-21 $34.24 $34.24 $34.12 $34.21 $31.92 10,180
2020-01-17 $34.10 $34.12 $34.06 $34.09 $31.81 39,852
2020-01-16 $33.97 $34.11 $33.97 $34.11 $31.83 27,535
2020-01-15 $34.19 $34.19 $34.03 $34.06 $31.78 42,459
2020-01-14 $34.03 $34.03 $33.95 $34.00 $31.73 62,091
2020-01-13 $34.05 $34.05 $33.96 $33.98 $31.71 29,947
2020-01-10 $34.00 $34.07 $34.00 $34.03 $31.76 17,212
2020-01-09 $33.84 $33.92 $33.81 $33.91 $31.64 39,226
2020-01-08 $33.81 $33.93 $33.80 $33.83 $31.57 36,224
2020-01-07 $33.91 $33.94 $33.88 $33.91 $31.64 53,229
2020-01-06 $34.40 $34.40 $33.91 $33.97 $31.70 38,984
2020-01-03 $34.11 $34.11 $33.93 $34.01 $31.74 34,319
2020-01-02 $33.87 $33.96 $33.87 $33.91 $31.64 99,412
2019-12-31 $33.76 $33.87 $33.76 $33.83 $31.57 36,751
2019-12-30 $33.81 $33.91 $33.80 $33.91 $31.64 10,425
2019-12-27 $33.78 $33.91 $33.78 $33.86 $31.60 85,552
2019-12-26 $33.81 $33.88 $33.75 $33.80 $31.54 30,225
2019-12-24 $33.75 $33.82 $33.74 $33.80 $31.54 9,158
2019-12-23 $33.79 $33.81 $33.65 $33.72 $31.47 62,089
2019-12-20 $33.71 $33.79 $33.70 $33.78 $31.52 20,364
2019-12-19 $33.87 $33.88 $33.75 $33.84 $31.49 31,853
2019-12-18 $33.92 $33.92 $33.78 $33.78 $31.44 10,354
2019-12-17 $33.97 $33.97 $33.82 $33.83 $31.48 60,640
2019-12-16 $33.98 $33.98 $33.85 $33.88 $31.53 10,821
2019-12-13 $33.86 $33.95 $33.80 $33.91 $31.56 27,127
2019-12-12 $33.87 $33.89 $33.73 $33.77 $31.43 9,447
2019-12-11 $33.84 $33.89 $33.82 $33.89 $31.54 17,216
2019-12-10 $33.90 $33.90 $33.76 $33.79 $31.45 20,793
2019-12-09 $33.84 $33.85 $33.77 $33.77 $31.43 49,521
2019-12-06 $33.81 $33.84 $33.73 $33.76 $31.42 24,871
2019-12-05 $33.81 $33.84 $33.78 $33.81 $31.46 10,104
2019-12-04 $33.94 $33.94 $33.82 $33.87 $31.52 19,909
2019-12-03 $33.77 $33.90 $33.77 $33.88 $31.53 20,474
2019-12-02 $33.85 $33.85 $33.63 $33.70 $31.36 80,596
2019-11-29 $33.96 $33.96 $33.90 $33.94 $31.50 4,341
2019-11-27 $33.92 $33.96 $33.91 $33.95 $31.51 14,983
2019-11-26 $33.96 $33.96 $33.91 $33.94 $31.50 8,001
2019-11-25 $33.88 $33.93 $33.85 $33.86 $31.42 15,132
2019-11-22 $33.76 $33.82 $33.76 $33.82 $31.39 10,778
2019-11-21 $33.77 $33.79 $33.75 $33.75 $31.32 11,975
2019-11-20 $33.78 $33.82 $33.78 $33.82 $31.39 14,287
2019-11-19 $33.68 $33.76 $33.67 $33.75 $31.32 19,531
2019-11-18 $34.26 $34.26 $33.66 $33.72 $31.29 12,860
2019-11-15 $33.66 $33.67 $33.61 $33.64 $31.22 12,406
2019-11-14 $33.58 $33.69 $33.58 $33.66 $31.24 14,565
2019-11-13 $33.49 $33.55 $33.49 $33.51 $31.10 2,858
2019-11-12 $33.38 $33.48 $33.38 $33.44 $31.03 9,069
2019-11-11 $33.44 $33.44 $33.35 $33.36 $30.96 5,765
2019-11-08 $33.53 $33.53 $33.39 $33.41 $31.01 10,475
2019-11-07 $33.50 $33.52 $33.34 $33.47 $31.06 24,033
2019-11-06 $33.64 $33.66 $33.53 $33.64 $31.22 7,800
2019-11-05 $33.58 $33.58 $33.51 $33.53 $31.12 8,352
2019-11-04 $34.00 $34.00 $33.65 $33.67 $31.25 68,323
2019-11-01 $33.66 $33.81 $33.66 $33.76 $31.33 69,851
2019-10-31 $33.78 $33.91 $33.77 $33.83 $31.31 50,642
2019-10-30 $33.63 $33.64 $33.59 $33.63 $31.12 4,042
2019-10-29 $33.56 $33.61 $33.56 $33.56 $31.06 7,887
2019-10-28 $33.66 $33.66 $33.57 $33.58 $31.08 6,714
2019-10-25 $33.74 $33.74 $33.66 $33.68 $31.17 8,679
2019-10-24 $33.77 $33.78 $33.72 $33.73 $31.22 12,037
2019-10-23 $33.72 $33.73 $33.68 $33.71 $31.20 11,755
2019-10-22 $33.69 $33.69 $33.61 $33.62 $31.11 5,044
2019-10-21 $33.55 $33.65 $33.55 $33.61 $31.10 5,863
2019-10-18 $33.68 $33.71 $33.65 $33.65 $31.14 23,567
2019-10-17 $33.59 $33.71 $33.59 $33.66 $31.15 23,097
2019-10-16 $33.65 $33.65 $33.57 $33.57 $31.07 27,176
2019-10-15 $33.69 $33.69 $33.59 $33.59 $31.09 5,464
2019-10-14 $33.69 $33.70 $33.60 $33.62 $31.11 4,546
2019-10-11 $33.54 $33.71 $33.49 $33.52 $31.02 35,791
2019-10-10 $33.70 $33.80 $33.70 $33.75 $31.23 10,837
2019-10-09 $33.99 $33.99 $33.84 $33.86 $31.34 13,106
2019-10-08 $34.03 $34.03 $33.92 $33.94 $31.41 20,180
2019-10-07 $33.96 $33.97 $33.93 $33.93 $31.40 8,912
2019-10-04 $34.01 $34.01 $33.94 $33.99 $31.46 16,116
2019-10-03 $33.82 $33.95 $33.82 $33.87 $31.35 22,596
2019-10-02 $33.85 $33.85 $33.76 $33.79 $31.27 17,250
2019-10-01 $33.63 $33.86 $33.63 $33.80 $31.28 63,103
2019-09-30 $33.76 $33.83 $33.76 $33.83 $31.22 21,745
2019-09-27 $33.75 $33.77 $33.74 $33.77 $31.16 9,939
2019-09-26 $33.77 $33.78 $33.67 $33.76 $31.16 31,960
2019-09-25 $33.83 $33.83 $33.71 $33.71 $31.11 20,462
2019-09-24 $33.71 $33.86 $33.71 $33.85 $31.24 15,994
2019-09-23 $33.40 $33.84 $33.40 $33.76 $31.16 11,054
2019-09-20 $33.52 $33.69 $33.52 $33.69 $31.09 35,699
2019-09-19 $33.61 $33.61 $33.51 $33.51 $30.93 11,789
2019-09-18 $33.52 $33.57 $33.44 $33.44 $30.86 39,570
2019-09-17 $33.39 $33.44 $33.31 $33.41 $30.83 11,225
2019-09-16 $33.35 $33.35 $33.27 $33.31 $30.74 6,350
2019-09-13 $33.28 $33.41 $33.22 $33.26 $30.69 10,606
2019-09-12 $33.54 $33.57 $33.44 $33.47 $30.89 16,302
2019-09-11 $33.42 $33.59 $33.42 $33.53 $30.94 48,895
2019-09-10 $33.65 $33.75 $33.57 $33.61 $31.02 13,384
2019-09-09 $33.90 $33.90 $33.82 $33.82 $31.21 16,756
2019-09-06 $33.95 $34.01 $33.90 $34.00 $31.38 17,063
2019-09-05 $33.90 $33.97 $33.84 $33.90 $31.28 13,323
2019-09-04 $34.02 $34.13 $34.01 $34.09 $31.46 105,882
2019-09-03 $33.95 $34.09 $33.90 $34.06 $31.43 117,773
2019-08-30 $34.16 $34.17 $34.08 $34.13 $31.41 8,211
2019-08-29 $34.15 $34.15 $34.06 $34.06 $31.34 7,178
2019-08-28 $34.27 $34.33 $34.20 $34.21 $31.48 9,749
2019-08-27 $34.14 $34.24 $34.09 $34.13 $31.41 6,192
2019-08-26 $34.17 $34.18 $34.00 $34.05 $31.33 10,161
2019-08-23 $33.99 $34.15 $33.90 $34.10 $31.38 13,632
2019-08-22 $33.96 $34.01 $33.92 $33.96 $31.25 6,149
2019-08-21 $33.84 $34.06 $33.84 $34.02 $31.31 11,506
2019-08-20 $33.89 $33.99 $33.85 $33.95 $31.24 10,258
2019-08-19 $33.88 $33.92 $33.80 $33.84 $31.14 11,761
2019-08-16 $33.84 $33.92 $33.84 $33.90 $31.19 2,339
2019-08-15 $33.93 $33.99 $33.82 $33.84 $31.14 9,853
2019-08-14 $33.79 $33.82 $33.78 $33.78 $31.09 2,078
2019-08-13 $33.82 $33.82 $33.61 $33.65 $30.97 13,031
2019-08-12 $33.67 $33.77 $33.65 $33.77 $31.08 12,937
2019-08-09 $33.70 $33.70 $33.53 $33.53 $30.86 8,272
2019-08-08 $33.50 $33.61 $33.40 $33.61 $30.93 8,007
2019-08-07 $33.68 $33.70 $33.56 $33.60 $30.92 16,207
2019-08-06 $33.46 $33.52 $33.43 $33.48 $30.81 3,561
2019-08-05 $33.56 $33.56 $33.42 $33.45 $30.78 15,421
2019-08-02 $33.18 $33.31 $33.18 $33.29 $30.63 8,646
2019-08-01 $33.38 $33.43 $33.12 $33.27 $30.62 15,062
2019-07-31 $33.09 $33.29 $33.08 $33.13 $30.40 6,854
2019-07-30 $33.07 $33.10 $33.05 $33.06 $30.33 4,340
2019-07-29 $33.02 $33.12 $33.00 $33.03 $30.31 16,657
2019-07-26 $33.36 $33.36 $33.09 $33.10 $30.37 6,264
2019-07-25 $33.13 $33.38 $33.05 $33.09 $30.36 8,797
2019-07-24 $33.06 $33.18 $33.06 $33.17 $30.44 11,722
2019-07-23 $33.07 $33.11 $33.06 $33.08 $30.35 6,692
2019-07-22 $33.03 $33.13 $32.99 $33.05 $30.33 4,877
2019-07-19 $32.96 $33.08 $32.94 $33.02 $30.30 13,671
2019-07-18 $33.01 $33.07 $32.86 $33.04 $30.32 10,444
2019-07-17 $32.97 $32.97 $32.87 $32.97 $30.25 5,435
2019-07-16 $32.86 $32.88 $32.74 $32.83 $30.12 17,623
2019-07-15 $32.92 $32.97 $32.85 $32.90 $30.19 7,143
2019-07-12 $32.90 $32.90 $32.77 $32.85 $30.14 6,572
2019-07-11 $32.86 $32.98 $32.77 $32.83 $30.12 8,681
2019-07-10 $32.98 $32.98 $32.93 $32.97 $30.25 9,027
2019-07-09 $32.96 $32.98 $32.90 $32.98 $30.26 4,083
2019-07-08 $33.06 $33.08 $33.00 $33.01 $30.29 17,326
2019-07-05 $33.13 $33.13 $32.89 $33.01 $30.29 5,209
2019-07-03 $33.20 $33.27 $33.06 $33.19 $30.45 13,393
2019-07-02 $33.04 $33.20 $33.04 $33.13 $30.40 16,249
2019-07-01 $33.08 $33.12 $33.02 $33.06 $30.33 13,534
2019-06-28 $33.12 $33.15 $33.07 $33.11 $30.29 29,158
2019-06-27 $33.03 $33.04 $32.91 $33.04 $30.22 1,738
2019-06-26 $33.09 $33.09 $32.94 $32.94 $30.13 41,813
2019-06-25 $33.02 $33.10 $32.96 $32.96 $30.15 26,193
2019-06-24 $32.92 $33.07 $32.91 $33.05 $30.23 144,346
2019-06-21 $32.96 $33.00 $32.85 $32.96 $30.15 21,856
2019-06-20 $32.91 $33.07 $32.86 $32.97 $30.16 10,222
2019-06-19 $32.64 $32.98 $32.63 $32.84 $30.04 2,343
2019-06-18 $32.75 $32.77 $32.64 $32.71 $29.92 6,356
2019-06-17 $32.58 $32.61 $32.50 $32.58 $29.80 10,170
2019-06-14 $32.55 $32.61 $32.52 $32.52 $29.75 15,508
2019-06-13 $32.51 $32.55 $32.44 $32.54 $29.77 10,042
2019-06-12 $32.47 $32.76 $32.41 $32.48 $29.71 37,934
2019-06-11 $32.47 $32.50 $32.37 $32.46 $29.69 32,644
2019-06-10 $32.46 $32.48 $32.40 $32.47 $29.70 99,540
2019-06-07 $32.54 $32.61 $32.43 $32.51 $29.74 7,810
2019-06-06 $32.38 $32.40 $32.34 $32.35 $29.59 3,446
2019-06-05 $32.40 $32.42 $32.33 $32.35 $29.59 4,600
2019-06-04 $32.33 $32.38 $32.30 $32.33 $29.58 11,382
2019-06-03 $32.38 $34.14 $32.32 $32.36 $29.60 66,638
2019-05-31 $32.34 $32.41 $32.33 $32.40 $29.55 7,062
2019-05-30 $32.19 $32.30 $32.13 $32.28 $29.44 17,140
2019-05-29 $32.25 $32.25 $32.14 $32.14 $29.31 5,871
2019-05-28 $32.09 $32.22 $32.09 $32.20 $29.36 2,721
2019-05-24 $32.12 $32.19 $32.07 $32.18 $29.35 6,301
2019-05-23 $32.10 $32.13 $32.03 $32.09 $29.26 2,876
2019-05-22 $32.80 $32.80 $32.00 $32.03 $29.21 2,671
2019-05-21 $32.05 $32.08 $31.91 $31.91 $29.10 3,679
2019-05-20 $32.06 $32.20 $32.03 $32.05 $29.23 17,570
2019-05-17 $32.34 $32.34 $32.05 $32.10 $29.27 5,064
2019-05-16 $32.06 $32.06 $32.03 $32.03 $29.21 4,316
2019-05-15 $32.01 $32.06 $31.98 $32.05 $29.23 4,262
2019-05-14 $32.01 $32.01 $31.95 $31.99 $29.17 3,640
2019-05-13 $31.97 $31.98 $31.91 $31.95 $29.14 3,146
2019-05-10 $31.85 $31.96 $31.85 $31.90 $29.09 21,918
2019-05-09 $32.00 $32.00 $31.91 $31.91 $29.10 1,806
2019-05-08 $32.02 $32.02 $31.90 $31.90 $29.09 6,854
2019-05-07 $31.90 $32.01 $31.90 $32.00 $29.18 5,170
2019-05-06 $31.98 $31.98 $31.91 $31.95 $29.14 11,679
2019-05-03 $31.88 $31.90 $31.87 $31.87 $29.06 4,506
2019-05-02 $31.96 $31.96 $31.80 $31.84 $29.04 5,451
2019-05-01 $32.02 $32.07 $31.86 $31.86 $29.05 3,559
2019-04-30 $32.02 $32.10 $32.00 $32.05 $29.14 4,257
2019-04-29 $31.99 $32.08 $31.99 $32.03 $29.12 2,794
2019-04-26 $32.00 $32.07 $32.00 $32.04 $29.13 2,306
2019-04-25 $32.00 $32.07 $31.95 $31.96 $29.05 4,430
2019-04-24 $31.88 $32.02 $31.88 $31.99 $29.08 3,433
2019-04-23 $31.87 $31.92 $31.82 $31.89 $28.99 6,737
2019-04-22 $31.91 $31.91 $31.76 $31.76 $28.87 15,536
2019-04-18 $31.89 $31.91 $31.84 $31.87 $28.97 3,436
2019-04-17 $31.81 $31.89 $31.81 $31.85 $28.95 5,125
2019-04-16 $31.89 $31.92 $31.83 $31.86 $28.96 3,580
2019-04-15 $31.94 $31.94 $31.86 $31.91 $29.01 1,811
2019-04-12 $31.87 $31.96 $31.83 $31.92 $29.02 17,349
2019-04-11 $31.97 $31.99 $31.89 $31.95 $29.04 6,398
2019-04-10 $31.94 $31.97 $31.81 $31.87 $28.97 7,523
2019-04-09 $31.88 $31.92 $31.82 $31.86 $28.96 11,642
2019-04-08 $31.85 $31.85 $31.79 $31.83 $28.94 10,789
2019-04-05 $31.85 $31.85 $31.82 $31.83 $28.94 4,826
2019-04-04 $31.80 $31.80 $31.68 $31.79 $28.90 6,639
2019-04-03 $31.75 $31.79 $31.65 $31.79 $28.90 14,501
2019-04-02 $31.81 $31.82 $31.77 $31.78 $28.89 7,805
2019-04-01 $31.71 $31.79 $31.71 $31.75 $28.86 1,018
2019-03-29 $31.93 $32.04 $31.93 $32.04 $29.03 5,686
2019-03-28 $32.03 $32.04 $31.94 $32.00 $29.00 28,019
2019-03-27 $31.93 $32.04 $31.92 $32.04 $29.03 19,766
2019-03-26 $31.85 $31.95 $31.85 $31.95 $28.95 77,430
2019-03-25 $31.83 $31.90 $31.74 $31.76 $28.78 13,186
2019-03-22 $31.75 $31.77 $31.62 $31.74 $28.76 1,132
2019-03-21 $31.52 $31.56 $31.49 $31.56 $28.60 804
2019-03-20 $31.45 $31.53 $31.38 $31.53 $28.57 2,877
2019-03-19 $31.37 $31.42 $31.33 $31.40 $28.46 6,184
2019-03-18 $31.40 $31.44 $31.40 $31.41 $28.46 2,581
2019-03-15 $31.37 $31.37 $31.33 $31.36 $28.42 2,302
2019-03-14 $31.29 $31.33 $31.26 $31.31 $28.37 9,647
2019-03-13 $31.37 $31.38 $31.31 $31.33 $28.39 1,653
2019-03-12 $31.24 $31.33 $31.24 $31.32 $28.38 1,692
2019-03-11 $31.31 $31.31 $31.23 $31.24 $28.31 7,815
2019-03-08 $31.29 $31.29 $31.18 $31.24 $28.31 44,556
2019-03-07 $31.21 $31.23 $31.21 $31.23 $28.30 3,410
2019-03-06 $31.15 $31.16 $31.14 $31.16 $28.24 1,452
2019-03-05 $31.13 $31.13 $31.07 $31.10 $28.18 7,592
2019-03-04 $31.09 $31.15 $31.05 $31.11 $28.19 11,818
2019-03-01 $31.06 $31.12 $31.06 $31.06 $28.15 3,791
2019-02-28 $31.16 $31.16 $31.15 $31.15 $28.14 1,168
2019-02-27 $31.21 $31.25 $31.21 $31.23 $28.21 1,818
2019-02-26 $31.26 $31.30 $31.26 $31.30 $28.27 4,916
2019-02-25 $31.30 $31.30 $31.24 $31.25 $28.23 4,676
2019-02-22 $31.25 $31.25 $31.25 $31.25 $28.22 59
2019-02-21 $31.25 $31.25 $31.19 $31.20 $28.18 7,529
2019-02-20 $31.27 $31.27 $31.23 $31.23 $28.21 4,447
2019-02-19 $31.30 $31.30 $31.30 $31.30 $28.27 258
2019-02-15 $31.28 $31.28 $31.16 $31.19 $28.17 66,174
2019-02-14 $31.30 $31.30 $31.21 $31.22 $28.20 3,904
2019-02-13 $31.20 $31.20 $31.16 $31.17 $28.16 28,095
2019-02-12 $31.18 $31.24 $31.18 $31.24 $28.22 1,977
2019-02-11 $31.24 $31.28 $31.24 $31.25 $28.23 6,147
2019-02-08 $31.27 $31.27 $31.23 $31.27 $28.25 2,059
2019-02-07 $31.23 $31.32 $31.18 $31.22 $28.20 21,698
2019-02-06 $31.27 $31.27 $31.23 $31.25 $28.23 15,978
2019-02-05 $31.23 $31.30 $31.21 $31.28 $28.26 15,422
2019-02-04 $31.12 $31.18 $31.12 $31.18 $28.17 20,159
2019-02-01 $31.17 $31.21 $31.11 $31.18 $28.17 19,015
2019-01-31 $31.23 $31.30 $31.23 $31.29 $28.17 10,229
2019-01-30 $31.04 $32.36 $31.04 $31.13 $28.03 62,591
2019-01-29 $30.99 $31.14 $30.98 $31.11 $28.01 20,936
2019-01-28 $30.97 $30.97 $30.97 $30.97 $27.89 3
2019-01-25 $30.94 $30.95 $30.93 $30.95 $27.87 702
2019-01-24 $30.99 $31.05 $30.88 $30.96 $27.88 31,951
2019-01-23 $30.85 $30.85 $30.85 $30.85 $27.78 302
2019-01-22 $30.95 $30.95 $30.80 $30.82 $27.75 12,408
2019-01-18 $30.74 $30.84 $30.71 $30.84 $27.77 13,258
2019-01-17 $30.67 $30.73 $30.67 $30.73 $27.67 3,983
2019-01-16 $30.64 $30.68 $30.64 $30.68 $27.63 868
2019-01-15 $30.66 $30.66 $30.63 $30.64 $27.59 1,337
2019-01-14 $30.70 $30.70 $30.65 $30.66 $27.61 780
2019-01-11 $30.64 $30.77 $30.64 $30.70 $27.64 2,522
2019-01-10 $30.70 $30.70 $30.64 $30.66 $27.61 2,048
2019-01-09 $30.63 $30.76 $30.62 $30.68 $27.63 12,103
2019-01-08 $30.60 $30.68 $30.60 $30.68 $27.63 1,905
2019-01-07 $30.65 $30.68 $30.63 $30.65 $27.60 13,534
2019-01-04 $30.61 $30.64 $30.58 $30.63 $27.58 9,472
2019-01-03 $30.71 $30.78 $30.71 $30.73 $27.67 5,520
2019-01-02 $30.54 $30.71 $30.54 $30.71 $27.65 1,097
2018-12-31 $30.52 $30.69 $30.48 $30.57 $27.52 12,258
2018-12-28 $30.42 $30.62 $30.41 $30.53 $27.49 88,316
2018-12-27 $30.56 $30.56 $30.41 $30.41 $27.38 88,966
2018-12-26 $30.49 $30.57 $30.34 $30.34 $27.32 120,394
2018-12-24 $30.46 $30.48 $30.44 $30.44 $27.41 2,669
2018-12-21 $30.44 $31.13 $30.38 $30.52 $27.48 165,653
2018-12-20 $30.56 $30.56 $30.43 $30.43 $27.40 13,443
2018-12-19 $30.49 $30.63 $30.49 $30.58 $27.53 43,796
2018-12-18 $30.44 $30.62 $30.44 $30.56 $27.43 8,828
2018-12-17 $30.48 $30.48 $30.48 $30.48 $27.36 332
2018-12-14 $30.40 $30.45 $30.40 $30.43 $27.31 1,864
2018-12-13 $30.41 $30.42 $30.41 $30.42 $27.30 174
2018-12-12 $30.34 $30.36 $30.34 $30.36 $27.25 201
2018-12-11 $30.40 $30.40 $30.37 $30.38 $27.27 365
2018-12-10 $30.42 $30.42 $30.32 $30.39 $27.28 1,671
2018-12-07 $30.33 $30.33 $30.33 $30.33 $27.22 52
2018-12-06 $30.37 $30.37 $30.31 $30.33 $27.22 13,621
2018-12-04 $30.29 $30.33 $30.28 $30.29 $27.19 11,637
2018-12-03 $30.94 $30.94 $30.21 $30.24 $27.14 2,322
2018-11-30 $30.28 $30.29 $30.25 $30.29 $27.10 4,382
2018-11-29 $30.30 $30.33 $30.27 $30.28 $27.09 5,303
2018-11-28 $30.27 $30.31 $30.27 $30.31 $27.12 1,082
2018-11-27 $30.24 $30.24 $30.24 $30.24 $27.05 199
2018-11-26 $30.25 $30.29 $30.25 $30.26 $27.07 3,467
2018-11-23 $30.41 $30.41 $30.36 $30.36 $27.16 898
2018-11-21 $30.30 $30.30 $30.29 $30.29 $27.10 2,366
2018-11-20 $30.29 $30.29 $30.15 $30.27 $27.08 11,808
2018-11-19 $30.31 $30.36 $30.25 $30.25 $27.06 5,746
2018-11-16 $30.16 $30.19 $30.12 $30.16 $26.98 60,207
2018-11-15 $30.01 $30.28 $30.01 $30.11 $26.94 10,112
2018-11-14 $29.74 $30.31 $29.74 $30.30 $27.11 9,295
2018-11-13 $30.38 $30.38 $30.38 $30.38 $27.18 2
2018-11-12 $30.38 $30.38 $30.38 $30.38 $27.18 354
2018-11-09 $30.28 $30.28 $30.28 $30.28 $27.09 86
2018-11-08 $30.39 $30.39 $30.28 $30.28 $27.09 305
2018-11-07 $30.32 $30.38 $30.32 $30.35 $27.15 662
2018-11-06 $30.25 $30.25 $30.25 $30.25 $27.06 2
2018-11-05 $30.32 $30.32 $30.23 $30.25 $27.06 1,112
2018-11-02 $30.18 $30.18 $30.14 $30.17 $26.99 1,051
2018-11-01 $30.28 $30.28 $30.26 $30.28 $27.09 410
2018-10-31 $30.37 $30.37 $30.37 $30.37 $27.08 302
2018-10-30 $30.44 $30.45 $30.43 $30.43 $27.14 2,865
2018-10-29 $30.49 $30.50 $30.49 $30.50 $27.20 300,400
2018-10-26 $30.50 $30.53 $30.48 $30.49 $27.19 9,483
2018-10-25 $30.45 $30.45 $30.45 $30.45 $27.15 351
2018-10-24 $30.47 $30.48 $30.47 $30.48 $27.18 2,922
2018-10-23 $30.46 $30.46 $30.46 $30.46 $27.16 141
2018-10-22 $30.41 $30.42 $30.41 $30.42 $27.13 818
2018-10-19 $30.44 $30.44 $30.39 $30.40 $27.11 1,455
2018-10-18 $30.49 $30.49 $30.44 $30.44 $27.14 1,745
2018-10-17 $30.48 $30.48 $30.48 $30.48 $27.18 350
2018-10-16 $30.49 $30.53 $29.94 $30.53 $27.22 27,753
2018-10-15 $30.63 $30.63 $30.51 $30.51 $27.21 5,170
2018-10-12 $30.58 $30.67 $30.58 $30.66 $27.34 5,191
2018-10-11 $30.58 $30.58 $30.53 $30.54 $27.23 7,491
2018-10-10 $30.52 $30.52 $30.44 $30.44 $27.14 1,200
2018-10-09 $30.49 $30.49 $30.47 $30.49 $27.19 1,159
2018-10-08 $30.47 $30.47 $30.45 $30.45 $27.15 873
2018-10-05 $30.43 $30.43 $30.43 $30.43 $27.14 323
2018-10-04 $30.52 $30.56 $30.52 $30.53 $27.22 2,575
2018-10-03 $30.73 $30.73 $30.64 $30.66 $27.34 1,282
2018-10-02 $30.76 $30.83 $30.76 $30.78 $27.45 3,556
2018-10-01 $30.76 $30.76 $30.76 $30.76 $27.43 341
2018-09-28 $30.90 $30.90 $30.90 $30.90 $27.47 437
2018-09-27 $30.87 $30.87 $30.87 $30.87 $27.44 1,894
2018-09-26 $30.81 $30.82 $30.81 $30.82 $27.40 676
2018-09-25 $30.80 $30.80 $30.76 $30.76 $27.34 1,318
2018-09-24 $30.82 $30.82 $30.82 $30.82 $27.40 301
2018-09-21 $30.83 $30.83 $30.81 $30.83 $27.40 19,081
2018-09-20 $30.83 $30.83 $30.77 $30.80 $27.38 11,267
2018-09-19 $30.75 $30.75 $30.75 $30.75 $27.33 352
2018-09-18 $30.95 $30.95 $30.83 $30.83 $27.40 1,078
2018-09-17 $30.88 $30.89 $30.88 $30.89 $27.46 2,509
2018-09-14 $30.90 $30.90 $30.88 $30.89 $27.46 996
2018-09-13 $30.93 $31.02 $30.93 $30.93 $27.49 2,059
2018-09-12 $30.90 $30.91 $30.89 $30.89 $27.46 3,999
2018-09-11 $30.87 $30.87 $30.85 $30.85 $27.42 256
2018-09-10 $30.94 $30.95 $30.88 $30.93 $27.49 6,067
2018-09-07 $30.86 $30.86 $30.86 $30.86 $27.43 305
2018-09-06 $30.95 $30.97 $30.95 $30.97 $27.53 716
2018-09-05 $30.90 $30.91 $30.82 $30.82 $27.40 5,260
2018-09-04 $30.90 $30.91 $30.90 $30.91 $27.48 500
2018-08-31 $31.11 $31.12 $31.07 $31.07 $27.53 4,009
2018-08-30 $31.11 $31.11 $31.00 $31.09 $27.55 13,478
2018-08-29 $31.11 $31.11 $31.11 $31.11 $27.57 500
2018-08-28 $31.19 $31.19 $31.19 $31.19 $27.64 150
2018-08-27 $31.19 $31.19 $31.19 $31.19 $27.64 106
2018-08-24 $31.15 $31.19 $31.11 $31.19 $27.64 4,558
2018-08-23 $31.17 $31.17 $31.15 $31.15 $27.60 2,874
2018-08-22 $31.15 $31.17 $31.15 $31.17 $27.62 2,081
2018-08-21 $31.13 $31.13 $31.13 $31.13 $27.59 81
2018-08-20 $31.13 $31.13 $31.13 $31.13 $27.59 104
2018-08-17 $31.08 $31.13 $31.03 $31.13 $27.59 2,315
2018-08-16 $31.05 $31.05 $31.05 $31.05 $27.51 68
2018-08-15 $31.04 $31.07 $31.04 $31.05 $27.51 5,687
2018-08-14 $31.03 $31.03 $31.02 $31.02 $27.49 268
2018-08-13 $31.05 $31.05 $31.04 $31.04 $27.51 3,183
2018-08-10 $31.03 $31.03 $31.03 $31.03 $27.50 0
2018-08-09 $31.00 $31.03 $31.00 $31.03 $27.50 1,362
2018-08-08 $31.00 $31.00 $30.97 $30.97 $27.44 416
2018-08-07 $30.99 $31.01 $30.95 $30.97 $27.44 1,074
2018-08-06 $31.11 $31.11 $31.04 $31.04 $27.51 690
2018-08-03 $30.98 $30.99 $30.98 $30.99 $27.46 1,620
2018-08-02 $30.99 $30.99 $30.78 $30.90 $27.38 16,501
2018-08-01 $30.97 $30.97 $30.81 $30.93 $27.41 15,326
2018-07-31 $31.00 $31.00 $31.00 $31.00 $27.39 70
2018-07-30 $31.00 $31.00 $31.00 $31.00 $27.39 200
2018-07-27 $31.01 $31.06 $31.01 $31.06 $27.44 617
2018-07-26 $31.00 $31.02 $30.99 $30.99 $27.38 690
2018-07-25 $30.98 $30.98 $30.98 $30.98 $27.37 404
2018-07-24 $30.98 $30.98 $30.95 $30.95 $27.35 365
2018-07-23 $30.95 $30.95 $30.95 $30.95 $27.35 453
2018-07-20 $31.04 $31.04 $30.92 $30.92 $27.32 734
2018-07-19 $31.13 $31.13 $31.04 $31.06 $27.44 1,167
2018-07-18 $31.05 $31.05 $31.03 $31.03 $27.42 2,713
2018-07-17 $31.06 $31.06 $31.06 $31.06 $27.44 305
2018-07-16 $31.09 $31.10 $30.98 $31.06 $27.44 2,404
2018-07-13 $31.10 $31.10 $31.10 $31.10 $27.48 0
2018-07-12 $31.10 $31.10 $31.10 $31.10 $27.48 700
2018-07-11 $31.04 $31.04 $31.04 $31.04 $27.43 120
2018-07-10 $31.04 $31.04 $31.02 $31.02 $27.41 775
2018-07-09 $31.04 $31.04 $30.98 $30.99 $27.38 2,921
2018-07-06 $31.01 $31.02 $30.92 $30.95 $27.35 3,320
2018-07-05 $30.90 $30.90 $30.90 $30.90 $27.30 26
2018-07-03 $30.90 $30.90 $30.90 $30.90 $27.30 123
2018-07-02 $30.87 $30.87 $30.87 $30.87 $27.28 244
2018-06-29 $30.95 $30.98 $30.95 $30.98 $27.30 267
2018-06-28 $30.95 $30.95 $30.93 $30.93 $27.25 634
2018-06-27 $30.92 $30.92 $30.92 $30.92 $27.24 445
2018-06-26 $30.90 $30.90 $30.86 $30.86 $27.19 1,986
2018-06-25 $30.96 $30.96 $30.80 $30.80 $27.14 2,209
2018-06-22 $30.80 $30.88 $30.80 $30.84 $27.17 2,122
2018-06-21 $30.86 $30.86 $30.85 $30.85 $27.18 805
2018-06-20 $30.99 $31.00 $30.90 $30.90 $27.23 1,001
2018-06-19 $31.00 $31.00 $30.96 $30.96 $27.28 3,932
2018-06-18 $31.00 $31.00 $30.90 $30.97 $27.29 1,933
2018-06-15 $30.96 $30.99 $30.92 $30.99 $27.30 1,118
2018-06-14 $30.85 $30.85 $30.85 $30.85 $27.18 551
2018-06-13 $30.85 $30.85 $30.78 $30.78 $27.12 783
2018-06-12 $30.82 $30.82 $30.82 $30.82 $27.15 334
2018-06-11 $30.83 $30.91 $30.83 $30.83 $27.16 8,863
2018-06-08 $30.96 $30.98 $30.93 $30.98 $27.30 1,784
2018-06-07 $30.91 $30.99 $30.89 $30.90 $27.23 6,625
2018-06-06 $30.87 $30.88 $30.87 $30.88 $27.21 760
2018-06-05 $31.02 $31.02 $30.97 $30.97 $27.29 1,183
2018-06-04 $31.00 $31.02 $30.94 $31.02 $27.33 1,779
2018-06-01 $30.98 $31.04 $30.98 $31.02 $27.33 1,021
2018-05-31 $31.13 $31.17 $31.13 $31.17 $27.38 1,120
2018-05-30 $31.28 $31.28 $31.28 $31.28 $27.48 110
2018-05-29 $31.30 $31.35 $31.28 $31.28 $27.48 700
2018-05-25 $31.05 $31.07 $31.00 $31.00 $27.24 5,114
2018-05-24 $30.91 $30.91 $30.91 $30.91 $27.16 5
2018-05-23 $30.91 $30.91 $30.91 $30.91 $27.16 300
2018-05-22 $30.80 $30.84 $30.80 $30.84 $27.09 447
2018-05-21 $30.80 $30.80 $30.80 $30.80 $27.06 76
2018-05-18 $30.80 $30.80 $30.80 $30.80 $27.06 90
2018-05-17 $30.80 $30.80 $30.80 $30.80 $27.06 45
2018-05-16 $30.80 $30.80 $30.80 $30.80 $27.06 1,104
2018-05-15 $30.82 $30.82 $30.81 $30.81 $27.07 534
2018-05-14 $30.97 $31.03 $30.96 $31.00 $27.24 2,049
2018-05-11 $30.96 $30.99 $30.96 $30.99 $27.23 350
2018-05-10 $31.02 $31.02 $30.88 $30.88 $27.13 599
2018-05-09 $30.81 $30.94 $30.81 $30.89 $27.14 2,144
2018-05-08 $30.95 $30.99 $30.95 $30.99 $27.23 714
2018-05-07 $30.95 $30.98 $30.95 $30.96 $27.20 632
2018-05-04 $30.98 $31.00 $30.98 $31.00 $27.24 731
2018-05-03 $30.90 $30.90 $30.90 $30.90 $27.15 20
2018-05-02 $30.93 $30.94 $30.90 $30.90 $27.15 1,223
2018-05-01 $31.08 $31.09 $30.93 $30.97 $27.21 128,748
2018-04-30 $31.10 $31.10 $31.08 $31.08 $27.23 1,873
2018-04-27 $31.14 $31.18 $31.06 $31.06 $27.21 3,907
2018-04-26 $31.02 $31.02 $31.02 $31.02 $27.18 206
2018-04-25 $31.07 $31.07 $31.02 $31.02 $27.18 826
2018-04-24 $31.08 $31.08 $31.06 $31.06 $27.21 2,970
2018-04-23 $31.16 $31.16 $31.08 $31.08 $27.23 773
2018-04-20 $31.21 $31.21 $31.16 $31.16 $27.30 2,434
2018-04-19 $31.31 $31.31 $31.31 $31.31 $27.43 271
2018-04-18 $31.34 $31.34 $31.31 $31.31 $27.43 816
2018-04-17 $31.42 $31.42 $31.42 $31.42 $27.53 705
2018-04-16 $31.25 $31.40 $31.25 $31.40 $27.51 1,763
2018-04-13 $31.46 $31.46 $31.42 $31.42 $27.53 5,833
2018-04-12 $31.41 $31.41 $31.41 $31.41 $27.52 630
2018-04-11 $31.45 $31.48 $31.45 $31.48 $27.58 1,942
2018-04-10 $31.38 $31.48 $31.36 $31.36 $27.47 8,120
2018-04-09 $31.42 $31.46 $31.41 $31.46 $27.56 1,743
2018-04-06 $31.31 $31.31 $31.31 $31.31 $27.43 115
2018-04-05 $31.31 $31.31 $31.31 $31.31 $27.43 400
2018-04-04 $31.40 $31.40 $31.38 $31.38 $27.49 423
2018-04-03 $31.38 $31.38 $31.38 $31.38 $27.49 237
2018-04-02 $31.51 $31.51 $31.41 $31.41 $27.52 5,366
2018-03-29 $31.56 $31.56 $31.47 $31.52 $27.54 2,514
2018-03-28 $31.47 $31.50 $31.37 $31.48 $27.50 4,591
2018-03-27 $31.30 $31.44 $31.30 $31.37 $27.41 6,550
2018-03-26 $31.39 $31.39 $31.39 $31.39 $27.43 87
2018-03-23 $31.37 $31.39 $31.37 $31.39 $27.43 1,578
2018-03-22 $31.33 $31.33 $31.33 $31.33 $27.37 182
2018-03-21 $31.27 $31.33 $31.20 $31.33 $27.37 8,310
2018-03-20 $31.29 $31.35 $31.26 $31.26 $27.31 1,585
2018-03-19 $31.42 $31.50 $31.38 $31.44 $27.47 2,292
2018-03-16 $31.42 $31.42 $31.42 $31.42 $27.45 268
2018-03-15 $31.50 $31.50 $31.47 $31.48 $27.50 871
2018-03-14 $31.43 $31.46 $31.43 $31.46 $27.49 323
2018-03-13 $31.37 $31.42 $31.37 $31.42 $27.45 1,379
2018-03-12 $31.41 $31.43 $31.33 $31.39 $27.43 3,824
2018-03-09 $31.37 $31.39 $31.37 $31.39 $27.43 2,138
2018-03-08 $31.45 $31.48 $31.39 $31.41 $27.44 6,227
2018-03-07 $31.38 $31.44 $31.31 $31.31 $27.36 3,633
2018-03-06 $31.39 $31.39 $31.39 $31.39 $27.42 603
2018-03-05 $31.40 $31.42 $31.37 $31.37 $27.41 3,084
2018-03-02 $31.42 $31.42 $31.34 $31.42 $27.45 1,031
2018-03-01 $31.40 $31.44 $31.40 $31.44 $27.47 1,296
2018-02-28 $31.52 $31.55 $31.52 $31.55 $27.49 433
2018-02-27 $31.58 $31.58 $31.48 $31.51 $27.46 1,095
2018-02-26 $31.55 $31.55 $31.55 $31.55 $27.49 301
2018-02-23 $31.55 $31.55 $31.55 $31.55 $27.49 515
2018-02-22 $31.40 $31.40 $31.35 $31.35 $27.32 3,090
2018-02-21 $31.60 $31.60 $31.36 $31.36 $27.32 1,165
2018-02-20 $31.48 $31.59 $31.45 $31.59 $27.53 2,360
2018-02-16 $31.53 $31.56 $31.53 $31.56 $27.50 560
2018-02-15 $31.54 $31.54 $31.47 $31.50 $27.45 1,988
2018-02-14 $31.35 $31.36 $31.35 $31.36 $27.32 1,407
2018-02-13 $31.52 $31.55 $31.44 $31.55 $27.49 2,581
2018-02-12 $31.51 $31.62 $31.51 $31.55 $27.49 1,327
2018-02-09 $31.44 $31.68 $31.44 $31.45 $27.40 13,229
2018-02-08 $31.62 $31.62 $31.55 $31.58 $27.52 949
2018-02-07 $31.81 $31.81 $31.70 $31.70 $27.62 996
2018-02-06 $31.67 $31.67 $31.67 $31.67 $27.59 275
2018-02-05 $31.70 $31.70 $31.66 $31.69 $27.61 581
2018-02-02 $31.73 $31.73 $31.71 $31.71 $27.63 540
2018-02-01 $31.95 $31.95 $31.84 $31.84 $27.74 1,819
2018-01-31 $32.06 $32.09 $32.06 $32.09 $27.89 630
2018-01-30 $31.98 $32.05 $31.98 $32.05 $27.85 2,047
2018-01-29 $31.92 $32.06 $31.92 $32.06 $27.86 1,124
2018-01-26 $32.02 $32.05 $32.02 $32.03 $27.83 630
2018-01-25 $32.10 $32.10 $32.10 $32.10 $27.90 379
2018-01-24 $32.06 $32.13 $32.06 $32.09 $27.89 2,684
2018-01-23 $32.05 $32.14 $32.05 $32.10 $27.90 2,116
2018-01-22 $32.08 $32.08 $32.00 $32.01 $27.82 1,066
2018-01-19 $32.12 $32.12 $32.02 $32.02 $27.83 628
2018-01-18 $32.09 $32.09 $32.05 $32.06 $27.86 1,612
2018-01-17 $32.22 $32.22 $32.22 $32.22 $28.00 527
2018-01-16 $32.29 $32.30 $32.19 $32.25 $28.03 1,369
2018-01-12 $32.26 $32.26 $32.18 $32.20 $27.98 3,963
2018-01-11 $32.20 $32.25 $32.20 $32.24 $28.02 1,897
2018-01-10 $32.02 $32.11 $32.01 $32.11 $27.90 1,039
2018-01-09 $32.15 $32.15 $32.10 $32.10 $27.90 820
2018-01-08 $32.21 $32.25 $32.15 $32.18 $27.97 6,800
2018-01-05 $32.19 $32.28 $32.19 $32.20 $27.98 1,493
2018-01-04 $32.20 $32.25 $32.19 $32.25 $28.03 1,274
2018-01-03 $32.40 $32.40 $32.16 $32.16 $27.95 7,659
2018-01-02 $32.12 $32.18 $32.12 $32.18 $27.97 2,321
2017-12-29 $32.28 $32.28 $32.25 $32.25 $28.03 2,175
2017-12-28 $32.20 $32.20 $32.20 $32.20 $27.98 71
2017-12-27 $32.20 $32.20 $32.20 $32.20 $27.98 229
2017-12-26 $32.26 $32.29 $32.20 $32.20 $27.98 4,068
2017-12-22 $32.21 $32.21 $32.17 $32.17 $27.96 536
2017-12-21 $32.01 $32.08 $32.01 $32.08 $27.88 816
2017-12-20 $32.08 $32.08 $32.08 $32.08 $27.88 64
2017-12-19 $32.21 $32.21 $32.08 $32.08 $27.88 1,991
2017-12-18 $32.39 $32.39 $32.36 $32.36 $28.05 400
2017-12-15 $32.42 $32.42 $32.42 $32.42 $28.10 379
2017-12-14 $32.30 $32.39 $32.30 $32.39 $28.07 1,708
2017-12-13 $32.30 $32.43 $32.30 $32.43 $28.11 705
2017-12-12 $32.21 $32.28 $32.21 $32.25 $27.95 487
2017-12-11 $32.34 $32.34 $32.26 $32.30 $28.00 2,918
2017-12-08 $32.25 $32.27 $32.23 $32.23 $27.94 762
2017-12-07 $32.31 $32.34 $32.31 $32.31 $28.00 748
2017-12-06 $32.33 $32.37 $32.30 $32.30 $28.00 3,001
2017-12-05 $32.18 $32.35 $32.18 $32.27 $27.97 2,371
2017-12-04 $32.16 $32.21 $32.16 $32.20 $27.90 1,167
2017-12-01 $32.30 $32.30 $32.30 $32.30 $28.00 800
2017-11-30 $32.32 $32.45 $32.24 $32.26 $27.89 5,815
2017-11-29 $32.33 $32.37 $32.28 $32.35 $27.96 2,332
2017-11-28 $32.34 $32.36 $32.30 $32.30 $27.92 1,217
2017-11-27 $32.37 $32.39 $32.37 $32.39 $28.00 766
2017-11-24 $32.31 $32.31 $32.31 $32.31 $27.93 3,200
2017-11-22 $32.33 $32.33 $32.31 $32.31 $27.93 1,070
2017-11-21 $32.31 $32.31 $32.31 $32.31 $27.93 246
2017-11-20 $32.27 $32.29 $32.26 $32.27 $27.90 2,201
2017-11-17 $32.20 $32.36 $32.18 $32.33 $27.95 9,110
2017-11-16 $32.19 $32.22 $32.17 $32.20 $27.84 52,240
2017-11-15 $32.17 $32.22 $32.17 $32.20 $27.83 2,588
2017-11-14 $32.19 $32.20 $32.19 $32.20 $27.84 1,267
2017-11-13 $32.22 $32.22 $32.17 $32.17 $27.81 24,759
2017-11-10 $32.23 $32.25 $32.22 $32.22 $27.85 3,744
2017-11-09 $32.28 $32.40 $32.27 $32.28 $27.90 4,972
2017-11-08 $32.43 $32.43 $32.32 $32.37 $27.98 3,426
2017-11-07 $32.36 $32.45 $32.35 $32.40 $28.01 5,195
2017-11-06 $32.35 $32.40 $32.35 $32.39 $28.00 3,879
2017-11-03 $32.33 $32.34 $32.33 $32.34 $27.96 465
2017-11-02 $32.32 $32.32 $32.32 $32.32 $27.93 752
2017-11-01 $32.36 $32.36 $32.33 $32.33 $27.95 490
2017-10-31 $32.39 $32.39 $32.39 $32.39 $27.92 936
2017-10-30 $32.37 $32.39 $32.36 $32.36 $27.90 861
2017-10-27 $32.31 $32.31 $32.31 $32.31 $27.86 367
2017-10-26 $32.28 $32.30 $32.26 $32.28 $27.83 965
2017-10-25 $32.21 $32.27 $32.21 $32.27 $27.82 3,229
2017-10-24 $32.28 $32.31 $32.28 $32.30 $27.84 2,440
2017-10-23 $32.49 $32.49 $32.42 $32.42 $27.95 1,781
2017-10-20 $32.31 $32.35 $32.31 $32.35 $27.89 1,067
2017-10-19 $32.50 $32.50 $32.45 $32.47 $27.99 5,626
2017-10-18 $32.42 $32.42 $32.41 $32.41 $27.94 1,343
2017-10-17 $32.39 $32.45 $32.37 $32.45 $27.98 867
2017-10-16 $32.41 $32.42 $32.41 $32.42 $27.95 2,565
2017-10-13 $32.43 $32.50 $32.41 $32.50 $28.02 1,687
2017-10-12 $32.32 $32.41 $32.32 $32.41 $27.94 1,917
2017-10-11 $32.36 $32.40 $32.33 $32.39 $27.92 57,163
2017-10-10 $32.39 $32.40 $32.35 $32.35 $27.89 38,855
2017-10-09 $32.27 $32.27 $32.27 $32.27 $27.82 0
2017-10-06 $32.22 $32.31 $32.22 $32.27 $27.82 1,713
2017-10-05 $32.30 $32.32 $32.29 $32.31 $27.86 1,915
2017-10-04 $32.37 $32.37 $32.37 $32.37 $27.91 124
2017-10-03 $32.30 $32.31 $32.30 $32.31 $27.86 673
2017-10-02 $32.36 $32.36 $32.30 $32.30 $27.85 400
2017-09-29 $32.45 $32.45 $32.45 $32.45 $27.90 1,178
2017-09-28 $32.39 $32.45 $32.36 $32.45 $27.90 1,358
2017-09-27 $32.42 $32.45 $32.39 $32.44 $27.89 4,069
2017-09-26 $32.52 $32.55 $32.51 $32.53 $27.97 5,057
2017-09-25 $32.51 $32.51 $32.48 $32.48 $27.92 757
2017-09-22 $32.40 $32.40 $32.35 $32.37 $27.83 2,732
2017-09-21 $32.42 $32.43 $32.40 $32.43 $27.88 654
2017-09-20 $32.49 $32.49 $32.49 $32.49 $27.94 0
2017-09-19 $32.41 $32.49 $32.41 $32.49 $27.94 650
2017-09-18 $32.35 $32.38 $32.35 $32.38 $27.84 505
2017-09-15 $32.39 $32.39 $32.39 $32.39 $27.85 0
2017-09-14 $32.39 $32.39 $32.39 $32.39 $27.85 33
2017-09-13 $32.43 $32.56 $32.39 $32.39 $27.85 3,742
2017-09-12 $32.44 $32.49 $32.43 $32.49 $27.94 8,153
2017-09-11 $32.54 $32.54 $32.54 $32.54 $27.98 367
2017-09-08 $32.69 $32.69 $32.69 $32.69 $28.11 680
2017-09-07 $32.61 $32.61 $32.61 $32.61 $28.04 407
2017-09-06 $32.62 $32.62 $32.62 $32.62 $28.05 397
2017-09-05 $32.58 $32.58 $32.58 $32.58 $28.01 326
2017-09-01 $32.49 $32.49 $32.49 $32.49 $27.94 6
2017-08-31 $32.63 $32.63 $32.58 $32.58 $27.94 842
2017-08-30 $32.61 $32.61 $32.61 $32.61 $27.97 254
2017-08-29 $32.59 $32.62 $32.54 $32.54 $27.90 2,400
2017-08-28 $32.50 $32.55 $32.50 $32.55 $27.91 853
2017-08-25 $32.52 $32.52 $32.52 $32.52 $27.89 490
2017-08-24 $32.52 $32.52 $32.52 $32.52 $27.89 0
2017-08-23 $32.45 $32.55 $32.45 $32.52 $27.89 1,206
2017-08-22 $32.49 $32.52 $32.41 $32.41 $27.80 6,009
2017-08-21 $32.41 $32.42 $32.39 $32.41 $27.79 5,000
2017-08-18 $32.49 $32.49 $32.40 $32.41 $27.79 842
2017-08-17 $32.47 $32.47 $32.47 $32.47 $27.85 209
2017-08-16 $32.29 $32.35 $32.29 $32.35 $27.74 447
2017-08-15 $32.27 $32.35 $32.27 $32.35 $27.74 742
2017-08-14 $32.33 $32.33 $32.33 $32.33 $27.73 660
2017-08-11 $32.46 $32.46 $32.40 $32.46 $27.84 1,058
2017-08-10 $32.33 $32.43 $32.33 $32.41 $27.79 10,076
2017-08-09 $32.39 $32.39 $32.35 $32.35 $27.74 116,998
2017-08-08 $32.38 $32.38 $32.32 $32.32 $27.71 1,433
2017-08-07 $32.55 $32.55 $32.33 $32.51 $27.88 61,770
2017-08-04 $32.43 $32.43 $32.43 $32.43 $27.81 148
2017-08-03 $32.43 $32.43 $32.43 $32.43 $27.81 310
2017-08-02 $32.61 $32.61 $32.39 $32.40 $27.78 3,305
2017-08-01 $32.50 $32.51 $32.37 $32.39 $27.78 8,702
2017-07-31 $32.42 $32.42 $32.42 $32.42 $27.73 65
2017-07-28 $32.34 $32.42 $32.34 $32.42 $27.73 1,202
2017-07-27 $32.45 $32.45 $32.33 $32.37 $27.69 2,283
2017-07-26 $32.30 $32.49 $32.29 $32.49 $27.79 8,591
2017-07-25 $32.41 $32.41 $32.35 $32.36 $27.68 1,053
2017-07-24 $32.48 $32.48 $32.48 $32.48 $27.78 271
2017-07-21 $32.49 $32.49 $32.46 $32.46 $27.76 479
2017-07-20 $32.45 $32.45 $32.45 $32.45 $27.75 0
2017-07-19 $32.45 $32.45 $32.45 $32.45 $27.75 15
2017-07-18 $32.43 $32.45 $32.43 $32.45 $27.75 621
2017-07-17 $32.27 $32.27 $32.27 $32.27 $27.60 218
2017-07-14 $32.31 $32.31 $32.27 $32.27 $27.60 967
2017-07-13 $32.22 $32.26 $32.18 $32.18 $27.52 2,318
2017-07-12 $32.28 $32.28 $32.27 $32.27 $27.60 1,038
2017-07-11 $32.09 $32.09 $32.09 $32.09 $27.45 112
2017-07-10 $32.07 $32.11 $32.06 $32.09 $27.45 56,072
2017-07-07 $32.00 $32.33 $32.00 $32.15 $27.50 2,699
2017-07-06 $31.93 $32.26 $31.93 $32.26 $27.59 6,039
2017-07-05 $32.12 $32.23 $31.94 $32.21 $27.55 4,798
2017-07-03 $32.27 $32.27 $32.27 $32.27 $27.60 113
2017-06-30 $32.30 $32.35 $32.30 $32.35 $27.60 1,136
2017-06-29 $32.39 $32.39 $32.29 $32.38 $27.62 3,300
2017-06-28 $32.46 $32.46 $32.43 $32.43 $27.66 502
2017-06-27 $32.39 $32.40 $32.39 $32.40 $27.64 3,903
2017-06-26 $32.54 $32.54 $32.47 $32.47 $27.70 818
2017-06-23 $32.43 $32.56 $32.37 $32.42 $27.66 93,877
2017-06-22 $32.43 $32.49 $32.42 $32.43 $27.67 2,668
2017-06-21 $32.40 $32.45 $32.38 $32.45 $27.68 1,678
2017-06-20 $32.40 $32.45 $32.40 $32.40 $27.64 1,710
2017-06-19 $32.47 $32.47 $32.32 $32.36 $27.61 2,717
2017-06-16 $32.44 $32.44 $32.44 $32.44 $27.67 196
2017-06-15 $32.34 $32.36 $32.34 $32.36 $27.61 488
2017-06-14 $32.40 $32.47 $32.38 $32.43 $27.67 1,496
2017-06-13 $32.30 $32.34 $32.21 $32.28 $27.53 2,483
2017-06-12 $32.20 $32.30 $32.20 $32.25 $27.51 38,345
2017-06-09 $32.17 $32.25 $32.17 $32.22 $27.49 14,541
2017-06-08 $32.26 $32.26 $32.26 $32.26 $27.52 6,199
2017-06-07 $32.31 $32.35 $32.27 $32.27 $27.53 4,736
2017-06-06 $32.34 $32.37 $32.34 $32.37 $27.61 843
2017-06-05 $32.33 $32.33 $32.33 $32.33 $27.58 150
2017-06-02 $32.35 $32.36 $32.33 $32.33 $27.58 1,473
2017-06-01 $32.24 $32.24 $32.24 $32.24 $27.50 623
2017-05-31 $32.27 $32.31 $32.22 $32.30 $27.48 1,233
2017-05-30 $32.33 $32.37 $32.17 $32.18 $27.38 5,269
2017-05-26 $32.37 $32.37 $32.22 $32.32 $27.50 4,028
2017-05-25 $32.80 $32.80 $32.17 $32.57 $27.72 1,408
2017-05-24 $32.92 $32.92 $32.18 $32.26 $27.45 1,440
2017-05-23 $32.11 $32.27 $32.10 $32.10 $27.31 1,013
2017-05-22 $31.93 $32.27 $31.93 $32.27 $27.46 1,877
2017-05-19 $31.90 $32.46 $31.90 $32.46 $27.62 945
2017-05-18 $32.67 $32.67 $32.05 $32.05 $27.27 388
2017-05-17 $32.48 $32.94 $32.13 $32.24 $27.43 135,750
2017-05-16 $32.16 $32.26 $32.00 $32.04 $27.26 4,219
2017-05-15 $31.95 $32.03 $31.87 $31.99 $27.22 1,214
2017-05-12 $32.07 $32.09 $32.01 $32.01 $27.24 6,599
2017-05-11 $31.91 $31.93 $31.88 $31.91 $27.15 3,637
2017-05-10 $32.00 $32.00 $31.87 $31.87 $27.12 8,230
2017-05-09 $31.88 $31.93 $31.87 $31.89 $27.13 1,517
2017-05-08 $31.98 $31.98 $31.90 $31.91 $27.15 2,590
2017-05-05 $31.89 $31.97 $31.88 $31.91 $27.15 2,476
2017-05-04 $31.87 $31.89 $31.87 $31.89 $27.13 1,319
2017-05-03 $32.03 $32.03 $32.03 $32.03 $27.25 290
2017-05-02 $31.98 $32.04 $31.95 $31.95 $27.18 4,513
2017-05-01 $32.00 $32.02 $31.89 $31.91 $27.15 16,808
2017-04-28 $32.05 $32.13 $32.03 $32.03 $27.18 5,763
2017-04-27 $32.05 $32.05 $32.05 $32.05 $27.20 57
2017-04-26 $32.01 $32.05 $31.94 $32.05 $27.20 30,665
2017-04-25 $32.10 $32.10 $31.91 $31.91 $27.08 14,534
2017-04-24 $32.01 $32.16 $32.01 $32.16 $27.29 5,662
2017-04-21 $32.17 $32.17 $32.17 $32.17 $27.30 215
2017-04-20 $32.13 $32.16 $32.13 $32.16 $27.29 1,983
2017-04-19 $32.16 $32.21 $32.13 $32.21 $27.33 2,483
2017-04-18 $32.27 $32.27 $32.15 $32.15 $27.28 2,647
2017-04-17 $32.08 $32.11 $32.08 $32.11 $27.25 550
2017-04-13 $32.05 $32.32 $32.05 $32.07 $27.22 2,433
2017-04-12 $31.99 $32.11 $31.98 $32.11 $27.25 2,823
2017-04-11 $31.98 $32.02 $31.96 $31.96 $27.12 1,306
2017-04-10 $31.85 $31.88 $31.85 $31.88 $27.06 1,833
2017-04-07 $31.87 $31.93 $31.80 $31.80 $26.99 3,142
2017-04-06 $31.93 $31.93 $31.93 $31.93 $27.10 145
2017-04-05 $31.87 $31.87 $31.87 $31.87 $27.05 364
2017-04-04 $31.97 $31.97 $31.97 $31.97 $27.13 266
2017-04-03 $31.80 $31.89 $31.80 $31.89 $27.06 724
2017-03-31 $31.89 $31.92 $31.81 $31.92 $27.01 955
2017-03-30 $31.90 $31.94 $31.88 $31.89 $26.99 1,400
2017-03-29 $31.82 $31.98 $31.82 $31.98 $27.07 1,309
2017-03-28 $31.90 $31.90 $31.78 $31.78 $26.90 1,566
2017-03-27 $31.91 $31.91 $31.91 $31.91 $27.01 667
2017-03-24 $31.91 $31.94 $31.85 $31.94 $27.03 542
2017-03-23 $31.85 $31.85 $31.85 $31.85 $26.96 438
2017-03-22 $31.95 $31.99 $31.81 $31.82 $26.93 123,863
2017-03-21 $31.80 $31.90 $31.80 $31.90 $27.00 3,557
2017-03-20 $31.62 $31.78 $31.62 $31.68 $26.81 3,349
2017-03-17 $31.71 $31.71 $31.59 $31.68 $26.81 3,018
2017-03-16 $31.66 $31.66 $31.66 $31.66 $26.80 349
2017-03-15 $31.46 $31.66 $31.45 $31.66 $26.79 5,584
2017-03-14 $31.45 $31.48 $31.45 $31.48 $26.65 7,255
2017-03-13 $31.49 $31.49 $31.44 $31.46 $26.63 1,905
2017-03-10 $31.62 $31.62 $31.47 $31.48 $26.65 2,295
2017-03-09 $31.61 $31.61 $31.46 $31.48 $26.64 2,670
2017-03-08 $31.58 $31.58 $31.58 $31.58 $26.73 506
2017-03-07 $31.72 $31.72 $31.65 $31.65 $26.79 1,476
2017-03-06 $31.75 $31.83 $31.69 $31.83 $26.94 4,014
2017-03-03 $31.81 $31.81 $31.70 $31.71 $26.84 2,184
2017-03-02 $31.71 $31.73 $31.68 $31.73 $26.86 3,166
2017-03-01 $31.79 $31.89 $31.79 $31.89 $26.99 1,371
2017-02-28 $31.99 $32.13 $31.97 $31.97 $26.99 2,097
2017-02-27 $32.16 $32.24 $31.95 $31.95 $26.97 16,618
2017-02-24 $32.10 $32.17 $31.98 $32.01 $27.02 11,624
2017-02-23 $32.02 $32.11 $31.89 $32.04 $27.05 29,735
2017-02-22 $31.91 $31.95 $31.83 $31.83 $26.87 4,465
2017-02-21 $31.89 $32.13 $31.85 $31.94 $26.96 23,916
2017-02-17 $31.94 $31.94 $31.87 $31.89 $26.92 8,778
2017-02-16 $31.65 $32.03 $31.65 $31.85 $26.89 77,536
2017-02-15 $31.72 $31.98 $31.59 $31.60 $26.68 46,437
2017-02-14 $31.90 $31.90 $31.65 $31.67 $26.74 12,289
2017-02-13 $31.93 $31.93 $31.67 $31.83 $26.87 6,184
2017-02-10 $31.94 $31.94 $31.77 $31.79 $26.84 2,055
2017-02-09 $31.83 $32.01 $31.78 $31.80 $26.85 9,857
2017-02-08 $31.86 $31.90 $31.83 $31.88 $26.91 2,645
2017-02-07 $31.71 $31.86 $31.71 $31.79 $26.84 21,703
2017-02-06 $31.92 $31.92 $31.71 $31.84 $26.88 19,555
2017-02-03 $31.71 $31.77 $31.58 $31.77 $26.82 2,764
2017-02-02 $31.92 $31.92 $31.65 $31.65 $26.72 4,117
2017-02-01 $31.63 $31.72 $31.58 $31.64 $26.71 6,130
2017-01-31 $31.80 $31.80 $31.71 $31.71 $26.70 1,968
2017-01-30 $31.80 $31.81 $31.63 $31.63 $26.63 8,762
2017-01-27 $31.64 $31.77 $31.63 $31.77 $26.75 3,753
2017-01-26 $31.65 $31.75 $31.60 $31.71 $26.70 5,170
2017-01-25 $31.62 $31.69 $31.57 $31.64 $26.64 9,374
2017-01-24 $31.88 $31.90 $31.70 $31.76 $26.74 10,474
2017-01-23 $31.73 $31.87 $31.59 $31.71 $26.70 17,514
2017-01-20 $31.69 $31.82 $31.60 $31.66 $26.66 11,915
2017-01-19 $31.69 $31.73 $31.60 $31.64 $26.64 6,171
2017-01-18 $31.87 $31.87 $31.82 $31.83 $26.80 2,606
2017-01-17 $31.85 $31.98 $31.80 $31.98 $26.93 5,971
2017-01-13 $31.83 $31.83 $31.64 $31.73 $26.72 1,612
2017-01-12 $32.06 $32.06 $31.80 $31.84 $26.81 23,188
2017-01-11 $31.79 $32.04 $31.72 $32.02 $26.96 19,712
2017-01-10 $31.86 $31.87 $31.76 $31.80 $26.78 1,842
2017-01-09 $31.83 $31.84 $31.69 $31.71 $26.70 3,505
2017-01-06 $31.65 $31.69 $31.62 $31.63 $26.63 18,732
2017-01-05 $31.75 $31.86 $31.70 $31.86 $26.83 5,910
2017-01-04 $31.54 $31.72 $31.54 $31.72 $26.71 11,757
2017-01-03 $31.34 $31.86 $31.34 $31.77 $26.75 60,021
2016-12-30 $31.55 $31.65 $31.54 $31.56 $26.57 15,323
2016-12-29 $31.48 $31.51 $31.48 $31.51 $26.53 2,230
2016-12-28 $31.32 $31.45 $31.32 $31.42 $26.45 806
2016-12-27 $31.40 $31.50 $31.39 $31.41 $26.38 15,871
2016-12-23 $31.48 $31.51 $31.44 $31.44 $26.40 2,447
2016-12-22 $31.37 $31.51 $31.37 $31.51 $26.46 9,705
2016-12-21 $31.47 $31.50 $31.40 $31.41 $26.38 3,090
2016-12-20 $31.32 $31.36 $31.28 $31.35 $26.33 2,811
2016-12-19 $31.27 $31.47 $31.25 $31.35 $26.33 17,975
2016-12-16 $31.20 $31.39 $31.20 $31.32 $26.30 58,454
2016-12-15 $31.38 $31.39 $31.32 $31.36 $26.33 1,226
2016-12-14 $31.48 $31.68 $31.33 $31.33 $26.31 4,146
2016-12-13 $31.46 $31.58 $31.40 $31.40 $26.37 44,710
2016-12-12 $31.33 $31.53 $31.33 $31.53 $26.48 4,045
2016-12-09 $31.51 $31.51 $31.39 $31.39 $26.36 418
2016-12-08 $31.66 $31.70 $31.66 $31.70 $26.62 1,371
2016-12-07 $31.57 $31.61 $31.57 $31.60 $26.54 4,943
2016-12-06 $31.43 $31.57 $31.43 $31.50 $26.45 12,339
2016-12-05 $31.63 $31.64 $31.63 $31.64 $26.57 850
2016-12-02 $31.54 $31.54 $31.54 $31.54 $26.48 352
2016-12-01 $31.46 $31.56 $31.44 $31.51 $26.46 947
2016-11-30 $31.64 $31.72 $31.64 $31.72 $26.57 957
2016-11-29 $31.64 $31.79 $31.64 $31.79 $26.63 459
2016-11-28 $31.42 $31.65 $31.42 $31.61 $26.48 3,058
2016-11-25 $31.60 $31.60 $31.47 $31.47 $26.36 338
2016-11-23 $31.43 $31.60 $31.43 $31.60 $26.47 1,418
2016-11-22 $31.49 $31.61 $31.49 $31.59 $26.46 16,850
2016-11-21 $31.42 $31.62 $31.42 $31.62 $26.49 4,525
2016-11-18 $31.86 $31.86 $31.54 $31.54 $26.42 817
2016-11-17 $31.86 $31.89 $31.67 $31.89 $26.71 6,915
2016-11-16 $31.72 $31.98 $31.72 $31.98 $26.79 39,331
2016-11-15 $31.85 $32.34 $31.59 $31.90 $26.72 5,146
2016-11-14 $31.68 $32.03 $31.68 $31.96 $26.77 1,211
2016-11-11 $31.76 $31.82 $31.76 $31.76 $26.60 2,304
2016-11-10 $32.15 $32.15 $31.78 $31.78 $26.62 2,396
2016-11-09 $32.07 $32.33 $31.92 $31.96 $26.77 50,757
2016-11-08 $32.39 $32.53 $32.33 $32.33 $27.08 40,944
2016-11-07 $32.49 $32.49 $32.44 $32.47 $27.20 1,309
2016-11-04 $32.50 $32.50 $32.46 $32.50 $27.23 1,371
2016-11-03 $32.49 $32.49 $32.49 $32.49 $27.21 28
2016-11-02 $32.47 $32.59 $32.47 $32.49 $27.21 2,966
2016-11-01 $32.36 $32.36 $32.36 $32.36 $27.11 167
2016-10-31 $32.58 $32.63 $32.54 $32.59 $27.23 863
2016-10-28 $32.48 $32.59 $32.48 $32.53 $27.18 1,733
2016-10-27 $32.44 $32.52 $32.43 $32.49 $27.15 3,099
2016-10-26 $32.63 $32.63 $32.63 $32.63 $27.26 262
2016-10-25 $32.66 $32.66 $32.66 $32.66 $27.29 436
2016-10-24 $32.65 $32.71 $32.62 $32.70 $27.32 2,713
2016-10-21 $32.73 $32.73 $32.68 $32.72 $27.34 7,941
2016-10-20 $32.76 $32.77 $32.72 $32.75 $27.36 7,997
2016-10-19 $32.75 $32.84 $32.75 $32.84 $27.43 1,034
2016-10-18 $32.68 $32.84 $32.65 $32.68 $27.30 154,951
2016-10-17 $32.58 $32.64 $32.58 $32.64 $27.27 969
2016-10-14 $32.70 $32.70 $32.51 $32.60 $27.24 5,384
2016-10-13 $32.74 $32.77 $32.64 $32.74 $27.35 4,209
2016-10-12 $32.82 $32.82 $32.64 $32.64 $27.27 15,406
2016-10-11 $32.71 $32.72 $32.60 $32.60 $27.24 13,214
2016-10-10 $32.57 $32.57 $32.57 $32.57 $27.21 187
2016-10-07 $32.70 $32.70 $32.70 $32.70 $27.32 449
2016-10-06 $32.56 $32.73 $32.56 $32.57 $27.21 1,137
2016-10-05 $32.66 $32.66 $32.55 $32.59 $27.23 7,398
2016-10-04 $32.86 $32.86 $32.86 $32.86 $27.45 179
2016-10-03 $32.72 $32.75 $32.72 $32.75 $27.36 2,764
2016-09-30 $32.91 $32.98 $32.89 $32.97 $27.48 7,353
2016-09-29 $32.91 $32.96 $32.91 $32.94 $27.45 2,052
2016-09-28 $32.98 $32.98 $32.98 $32.98 $27.49 454
2016-09-27 $32.78 $32.95 $32.78 $32.89 $27.41 3,933
2016-09-26 $32.87 $32.88 $32.87 $32.88 $27.40 4,206
2016-09-23 $33.02 $33.02 $32.82 $32.82 $27.35 4,488
2016-09-22 $32.99 $32.99 $32.84 $32.84 $27.37 733
2016-09-21 $32.75 $32.83 $32.75 $32.83 $27.36 2,233
2016-09-20 $32.65 $32.78 $32.65 $32.78 $27.32 6,875
2016-09-19 $32.75 $32.78 $32.75 $32.78 $27.32 1,148
2016-09-16 $32.69 $32.69 $32.58 $32.66 $27.22 1,325
2016-09-15 $32.58 $32.63 $32.57 $32.62 $27.18 2,711
2016-09-14 $32.60 $32.63 $32.57 $32.57 $27.15 1,527
2016-09-13 $32.73 $32.73 $32.52 $32.52 $27.10 10,147
2016-09-12 $32.63 $32.74 $32.63 $32.72 $27.27 2,349
2016-09-09 $32.83 $32.90 $32.74 $32.82 $27.28 1,350
2016-09-08 $32.99 $32.99 $32.99 $32.99 $27.43 353
2016-09-07 $33.10 $33.10 $33.09 $33.09 $27.51 1,028
2016-09-06 $32.87 $33.06 $32.87 $32.97 $27.41 2,197
2016-09-02 $32.87 $32.91 $32.81 $32.86 $27.32 3,484
2016-09-01 $33.05 $33.22 $33.00 $33.00 $27.44 4,220
2016-08-31 $33.03 $33.20 $33.03 $33.07 $27.43 4,970
2016-08-30 $33.06 $33.15 $33.06 $33.15 $27.49 689
2016-08-29 $33.10 $33.11 $33.06 $33.06 $27.42 1,166
2016-08-26 $33.12 $33.12 $32.88 $32.99 $27.36 2,383
2016-08-25 $32.93 $33.21 $32.92 $32.92 $27.30 1,846
2016-08-24 $33.05 $33.08 $32.96 $33.08 $27.43 3,082
2016-08-23 $33.05 $33.23 $33.01 $33.19 $27.53 2,538
2016-08-22 $32.91 $33.06 $32.91 $33.06 $27.42 631
2016-08-19 $33.00 $33.00 $32.80 $32.95 $27.33 10,621
2016-08-18 $33.11 $33.25 $32.93 $32.93 $27.31 3,017
2016-08-17 $33.04 $33.04 $32.80 $32.85 $27.25 12,917
2016-08-16 $32.93 $33.01 $32.80 $33.01 $27.38 5,431
2016-08-15 $33.00 $33.00 $32.85 $32.96 $27.34 1,827
2016-08-12 $32.95 $32.98 $32.91 $32.98 $27.35 1,961
2016-08-11 $32.92 $32.97 $32.84 $32.84 $27.24 2,098
2016-08-10 $32.92 $33.02 $32.87 $32.90 $27.29 4,422
2016-08-09 $32.78 $32.93 $32.77 $32.92 $27.30 3,020
2016-08-08 $32.71 $32.85 $32.70 $32.83 $27.23 10,833
2016-08-05 $32.78 $32.79 $32.78 $32.78 $27.18 1,237
2016-08-04 $32.90 $32.95 $32.90 $32.95 $27.33 758
2016-08-03 $32.88 $32.88 $32.76 $32.80 $27.20 7,741
2016-08-02 $32.81 $32.88 $32.76 $32.80 $27.20 5,487
2016-08-01 $32.90 $32.97 $32.77 $32.88 $27.27 5,198
2016-07-29 $32.96 $33.15 $32.94 $33.05 $27.34 8,373
2016-07-28 $32.89 $33.00 $32.88 $32.90 $27.22 4,129
2016-07-27 $32.87 $33.00 $32.83 $32.99 $27.29 14,714
2016-07-26 $32.85 $32.92 $32.84 $32.89 $27.21 5,118
2016-07-25 $32.90 $32.95 $32.88 $32.89 $27.21 3,953
2016-07-22 $32.90 $32.97 $32.81 $32.90 $27.22 11,500
2016-07-21 $32.86 $32.89 $32.82 $32.89 $27.21 4,233
2016-07-20 $32.87 $32.87 $32.79 $32.84 $27.17 2,840
2016-07-19 $32.84 $32.93 $32.84 $32.91 $27.23 5,354
2016-07-18 $32.92 $32.92 $32.81 $32.84 $27.17 6,600
2016-07-15 $32.82 $32.84 $32.78 $32.80 $27.14 2,923
2016-07-14 $32.92 $32.97 $32.92 $32.95 $27.26 3,408
2016-07-13 $33.05 $33.05 $32.90 $32.96 $27.27 2,009
2016-07-12 $32.99 $32.99 $32.78 $32.94 $27.25 7,540
2016-07-11 $33.06 $33.26 $32.96 $33.05 $27.34 20,339
2016-07-08 $32.88 $33.05 $32.88 $33.05 $27.34 1,057
2016-07-07 $32.95 $33.00 $32.90 $32.98 $27.29 4,951
2016-07-06 $32.93 $33.02 $32.82 $32.84 $27.17 2,413
2016-07-05 $32.86 $32.92 $32.81 $32.81 $27.15 5,910
2016-07-01 $32.75 $32.77 $32.69 $32.74 $27.09 12,439
2016-06-30 $32.62 $32.70 $32.62 $32.70 $26.99 778
2016-06-29 $32.80 $32.83 $32.71 $32.71 $27.00 3,980
2016-06-28 $32.78 $32.81 $32.66 $32.74 $27.02 7,613
2016-06-27 $32.64 $32.75 $32.59 $32.75 $27.03 5,884
2016-06-24 $32.57 $32.63 $32.33 $32.42 $26.75 9,737
2016-06-23 $32.45 $32.48 $32.28 $32.30 $26.66 49,472
2016-06-22 $32.31 $32.44 $32.31 $32.44 $26.77 2,323
2016-06-21 $32.45 $32.48 $32.28 $32.47 $26.80 16,154
2016-06-20 $32.46 $32.46 $32.42 $32.44 $26.77 1,556
2016-06-17 $32.28 $32.51 $32.28 $32.43 $26.76 1,425
2016-06-16 $32.55 $32.55 $32.43 $32.51 $26.83 1,197
2016-06-15 $32.51 $32.51 $32.36 $32.50 $26.82 5,858
2016-06-14 $32.49 $32.52 $32.33 $32.44 $26.77 11,274
2016-06-13 $32.48 $32.48 $32.34 $32.37 $26.72 1,555
2016-06-10 $32.38 $32.40 $32.34 $32.40 $26.74 1,396
2016-06-09 $32.42 $32.42 $32.34 $32.39 $26.73 1,258
2016-06-08 $32.36 $32.39 $32.31 $32.38 $26.72 5,696
2016-06-07 $32.20 $32.33 $32.20 $32.33 $26.68 6,989
2016-06-06 $32.27 $32.27 $32.15 $32.19 $26.57 8,893
2016-06-03 $32.24 $32.26 $32.17 $32.26 $26.63 784
2016-06-02 $32.08 $32.10 $32.00 $32.06 $26.46 5,408
2016-06-01 $32.08 $32.08 $32.02 $32.02 $26.43 977
2016-05-31 $31.95 $32.15 $31.95 $32.05 $26.39 6,348
2016-05-27 $32.14 $32.14 $32.00 $32.11 $26.43 2,047
2016-05-26 $32.01 $32.01 $32.01 $32.01 $26.35 226
2016-05-25 $32.03 $32.04 $31.93 $32.01 $26.35 4,617
2016-05-24 $31.92 $32.06 $31.88 $32.06 $26.39 7,067
2016-05-23 $31.94 $32.04 $31.89 $31.92 $26.28 160,779
2016-05-20 $31.90 $32.00 $31.85 $31.91 $26.27 42,454
2016-05-19 $31.83 $31.95 $31.80 $31.91 $26.27 15,486
2016-05-18 $32.00 $32.00 $31.83 $31.98 $26.33 3,375
2016-05-17 $32.20 $32.31 $32.00 $32.06 $26.39 145,864
2016-05-16 $32.26 $32.26 $32.13 $32.21 $26.52 3,500
2016-05-13 $32.14 $32.34 $32.14 $32.20 $26.51 3,751
2016-05-12 $32.14 $32.21 $32.07 $32.16 $26.48 6,617
2016-05-11 $32.06 $32.26 $32.06 $32.14 $26.46 33,227
2016-05-10 $32.10 $32.29 $32.08 $32.29 $26.58 18,811
2016-05-09 $32.06 $32.22 $32.05 $32.22 $26.53 3,139
2016-05-06 $32.25 $32.26 $32.03 $32.20 $26.51 13,659
2016-05-05 $32.08 $32.26 $32.06 $32.26 $26.56 13,366
2016-05-04 $32.08 $32.14 $32.01 $32.14 $26.46 5,964
2016-05-03 $32.11 $32.13 $32.05 $32.09 $26.42 6,725
2016-05-02 $31.99 $32.01 $31.99 $32.01 $26.35 763
2016-04-29 $32.06 $32.14 $32.06 $32.14 $26.39 589
2016-04-28 $31.97 $32.12 $31.97 $32.12 $26.38 1,095
2016-04-27 $31.98 $32.06 $31.98 $32.06 $26.33 5,331
2016-04-26 $31.87 $31.93 $31.87 $31.93 $26.22 7,998
2016-04-25 $31.93 $31.94 $31.93 $31.94 $26.23 1,977
2016-04-22 $31.91 $31.91 $31.91 $31.91 $26.20 165
2016-04-21 $32.00 $32.00 $31.80 $31.91 $26.20 3,502
2016-04-20 $32.07 $32.10 $32.01 $32.01 $26.29 6,058
2016-04-19 $32.01 $32.06 $32.00 $32.04 $26.31 2,479
2016-04-18 $32.04 $32.07 $32.03 $32.03 $26.30 1,095
2016-04-15 $32.03 $32.07 $31.96 $31.98 $26.26 1,579
2016-04-14 $31.90 $31.97 $31.87 $31.88 $26.18 5,922
2016-04-13 $31.96 $32.01 $31.92 $32.00 $26.28 21,086
2016-04-12 $31.95 $31.98 $31.91 $31.95 $26.24 23,540
2016-04-11 $31.95 $31.95 $31.95 $31.95 $26.24 254
2016-04-08 $31.96 $31.96 $31.92 $31.95 $26.24 6,342
2016-04-07 $32.00 $32.04 $32.00 $32.04 $26.31 617
2016-04-06 $31.92 $31.92 $31.91 $31.91 $26.20 285
2016-04-05 $31.84 $31.95 $31.84 $31.90 $26.19 5,287
2016-04-04 $31.86 $31.92 $31.79 $31.81 $26.12 10,356
2016-04-01 $31.79 $31.84 $31.72 $31.72 $26.05 1,705
2016-03-31 $31.74 $31.87 $31.74 $31.85 $26.09 7,055
2016-03-30 $31.79 $31.83 $31.76 $31.83 $26.07 3,471
2016-03-29 $31.71 $31.75 $31.71 $31.75 $26.00 937
2016-03-28 $31.71 $31.71 $31.68 $31.68 $25.95 1,913
2016-03-24 $31.74 $31.74 $31.57 $31.60 $25.88 2,119
2016-03-23 $31.59 $31.66 $31.58 $31.58 $25.87 3,801
2016-03-22 $31.59 $31.59 $31.50 $31.51 $25.81 4,885
2016-03-21 $31.60 $31.64 $31.48 $31.63 $25.91 8,979
2016-03-18 $31.57 $31.57 $31.57 $31.57 $25.86 833
2016-03-17 $31.44 $31.55 $31.44 $31.54 $25.83 831
2016-03-16 $31.17 $31.46 $31.17 $31.46 $25.77 585
2016-03-15 $31.17 $31.30 $31.17 $31.25 $25.59 1,206
2016-03-14 $31.23 $31.26 $31.22 $31.25 $25.60 3,941
2016-03-11 $31.29 $31.30 $31.18 $31.18 $25.54 1,574
2016-03-10 $31.30 $31.30 $31.11 $31.29 $25.63 8,523
2016-03-09 $31.18 $31.18 $31.14 $31.14 $25.50 375
2016-03-08 $31.15 $31.26 $31.15 $31.19 $25.54 2,209
2016-03-07 $31.04 $31.09 $31.04 $31.09 $25.47 1,497
2016-03-04 $31.11 $31.14 $31.04 $31.14 $25.51 2,213
2016-03-03 $31.12 $31.15 $31.10 $31.15 $25.51 33,310
2016-03-02 $30.97 $31.06 $30.90 $31.06 $25.44 1,647
2016-03-01 $31.21 $31.22 $31.06 $31.07 $25.45 7,434
2016-02-29 $31.18 $31.33 $31.18 $31.29 $25.56 4,434
2016-02-26 $31.20 $31.26 $31.13 $31.26 $25.54 3,668
2016-02-25 $31.25 $31.29 $31.21 $31.24 $25.52 5,332
2016-02-24 $31.12 $31.18 $31.09 $31.09 $25.40 2,356
2016-02-23 $31.13 $31.16 $31.12 $31.16 $25.46 2,146
2016-02-22 $31.01 $31.13 $31.01 $31.12 $25.42 1,046
2016-02-19 $31.08 $31.14 $30.99 $31.06 $25.37 4,872
2016-02-18 $30.94 $31.14 $30.94 $31.14 $25.44 1,537
2016-02-17 $31.11 $31.11 $30.99 $31.05 $25.37 40,416
2016-02-16 $30.99 $31.12 $30.93 $31.10 $25.41 17,486
2016-02-12 $31.05 $31.07 $30.93 $30.93 $25.27 1,015
2016-02-11 $31.16 $31.16 $31.16 $31.16 $25.46 69
2016-02-10 $31.32 $31.32 $31.07 $31.16 $25.46 7,198
2016-02-09 $31.20 $31.23 $31.16 $31.23 $25.51 1,354
2016-02-08 $31.09 $31.20 $31.09 $31.20 $25.49 1,068
2016-02-05 $31.08 $31.11 $31.01 $31.01 $25.33 934
2016-02-04 $31.12 $31.13 $31.02 $31.13 $25.43 1,878
2016-02-03 $31.06 $31.11 $31.01 $31.01 $25.33 3,632
2016-02-02 $31.07 $31.11 $30.99 $31.11 $25.41 1,689
2016-02-01 $31.10 $31.10 $31.00 $31.00 $25.32 3,753
2016-01-29 $31.13 $31.17 $31.13 $31.17 $25.40 3,423
2016-01-28 $31.07 $31.07 $31.01 $31.04 $25.29 1,012
2016-01-27 $31.11 $31.11 $31.11 $31.11 $25.35 79
2016-01-26 $31.07 $31.11 $31.06 $31.11 $25.35 15,604
2016-01-25 $31.14 $31.14 $30.99 $31.09 $25.33 8,306
2016-01-22 $30.92 $31.05 $30.92 $30.95 $25.22 654
2016-01-21 $31.05 $31.05 $30.92 $30.93 $25.20 798
2016-01-20 $31.06 $31.23 $31.05 $31.05 $25.30 3,171
2016-01-19 $31.23 $31.23 $31.10 $31.10 $25.34 569
2016-01-15 $31.24 $31.24 $31.03 $31.11 $25.35 4,664
2016-01-14 $31.18 $31.18 $31.02 $31.02 $25.27 2,236
2016-01-13 $31.52 $31.52 $31.12 $31.16 $25.39 5,475
2016-01-12 $31.13 $31.30 $31.13 $31.20 $25.42 9,024
2016-01-11 $31.20 $31.20 $31.11 $31.13 $25.37 4,870
2016-01-08 $31.17 $31.25 $31.14 $31.18 $25.40 5,690
2016-01-07 $31.16 $31.17 $31.08 $31.17 $25.39 1,259
2016-01-06 $31.17 $31.21 $31.05 $31.21 $25.43 20,219
2016-01-05 $30.99 $31.09 $30.98 $31.01 $25.26 4,751
2016-01-04 $30.99 $31.24 $30.99 $31.23 $25.45 10,594
2015-12-31 $30.93 $30.99 $30.92 $30.99 $25.25 1,027
2015-12-30 $30.99 $31.05 $30.84 $30.84 $25.13 3,027
2015-12-29 $31.15 $31.15 $30.96 $30.96 $25.23 3,774
2015-12-28 $31.00 $31.23 $31.00 $31.10 $25.27 1,498
2015-12-24 $31.14 $31.17 $31.05 $31.17 $25.33 1,828
2015-12-23 $31.09 $31.25 $31.04 $31.22 $25.37 3,299
2015-12-22 $31.08 $31.13 $31.01 $31.12 $25.29 3,281
2015-12-21 $31.21 $31.21 $31.00 $31.10 $25.27 78,348
2015-12-18 $31.23 $31.23 $31.12 $31.23 $25.38 3,595
2015-12-17 $31.24 $31.24 $31.01 $31.21 $25.36 2,799
2015-12-16 $31.12 $31.27 $31.04 $31.04 $25.22 4,906
2015-12-15 $31.14 $31.14 $31.07 $31.09 $25.26 3,883
2015-12-14 $31.34 $31.34 $31.06 $31.18 $25.33 11,293
2015-12-11 $31.48 $31.51 $31.25 $31.31 $25.44 2,252
2015-12-10 $31.35 $31.44 $31.30 $31.44 $25.55 3,637
2015-12-09 $31.43 $31.48 $31.28 $31.35 $25.47 10,265
2015-12-08 $31.52 $31.52 $31.34 $31.39 $25.51 1,200
2015-12-07 $31.33 $31.58 $31.33 $31.55 $25.64 869
2015-12-04 $31.37 $31.45 $31.37 $31.44 $25.55 1,322
2015-12-03 $31.36 $31.38 $31.17 $31.31 $25.44 1,743
2015-12-02 $31.61 $31.63 $31.54 $31.59 $25.67 8,232
2015-12-01 $31.51 $31.65 $31.45 $31.59 $25.67 9,913
2015-11-30 $31.63 $31.63 $31.44 $31.59 $25.60 5,647
2015-11-27 $31.52 $31.52 $31.52 $31.52 $25.55 353
2015-11-25 $31.56 $31.59 $31.42 $31.56 $25.58 20,644
2015-11-24 $31.50 $32.72 $31.37 $31.52 $25.55 35,035
2015-11-23 $31.32 $31.69 $31.26 $31.58 $25.59 97,857
2015-11-20 $31.36 $31.36 $31.23 $31.27 $25.35 2,472
2015-11-19 $31.27 $31.27 $31.25 $31.27 $25.34 602
2015-11-18 $31.31 $31.33 $31.21 $31.33 $25.39 4,717
2015-11-17 $31.12 $31.36 $31.12 $31.28 $25.35 2,160
2015-11-16 $31.33 $31.33 $31.20 $31.20 $25.29 4,899
2015-11-13 $31.08 $31.08 $31.08 $31.08 $25.19 243
2015-11-12 $31.50 $31.50 $31.08 $31.08 $25.19 1,711
2015-11-11 $31.20 $31.23 $31.17 $31.17 $25.26 1,340
2015-11-10 $31.05 $31.17 $31.05 $31.11 $25.22 3,300
2015-11-09 $31.08 $31.18 $31.06 $31.18 $25.27 1,285
2015-11-06 $31.10 $31.22 $31.10 $31.22 $25.30 1,206
2015-11-05 $31.39 $31.39 $31.27 $31.35 $25.41 7,772
2015-11-04 $31.31 $31.39 $31.26 $31.39 $25.44 2,027
2015-11-03 $31.41 $31.41 $31.30 $31.31 $25.38 685
2015-11-02 $31.36 $31.49 $31.36 $31.49 $25.52 7,203
2015-10-30 $31.47 $31.57 $31.45 $31.57 $25.52 668
2015-10-29 $31.51 $31.58 $31.43 $31.51 $25.47 7,815
2015-10-28 $31.84 $31.84 $31.69 $31.71 $25.64 5,124
2015-10-27 $31.83 $31.85 $31.74 $31.80 $25.71 1,643
2015-10-26 $31.79 $31.82 $31.63 $31.73 $25.65 9,681
2015-10-23 $31.68 $31.69 $31.62 $31.69 $25.62 943
2015-10-22 $31.80 $31.80 $31.73 $31.79 $25.70 24,283
2015-10-21 $31.71 $31.78 $31.71 $31.78 $25.69 695
2015-10-20 $31.66 $31.66 $31.66 $31.66 $25.60 227
2015-10-19 $31.69 $31.69 $31.53 $31.53 $25.49 1,220
2015-10-16 $31.71 $31.71 $31.71 $31.71 $25.64 24
2015-10-15 $31.75 $31.75 $31.66 $31.71 $25.64 1,372
2015-10-14 $31.69 $31.72 $31.69 $31.72 $25.64 1,123
2015-10-13 $31.54 $31.54 $31.54 $31.54 $25.50 680
2015-10-12 $31.57 $31.59 $31.49 $31.49 $25.46 1,662
2015-10-09 $31.52 $31.57 $31.52 $31.57 $25.52 781
2015-10-08 $31.91 $31.91 $31.36 $31.36 $25.35 4,924
2015-10-07 $32.18 $32.18 $31.50 $31.53 $25.49 9,125
2015-10-06 $31.27 $31.57 $31.27 $31.43 $25.41 6,075
2015-10-05 $31.54 $31.54 $31.38 $31.39 $25.38 4,561
2015-10-02 $31.54 $31.65 $31.50 $31.50 $25.47 2,239
2015-10-01 $31.44 $31.44 $31.44 $31.44 $25.42 133
2015-09-30 $31.60 $31.60 $31.47 $31.48 $25.38 1,839
2015-09-29 $31.53 $31.57 $31.53 $31.57 $25.46 460
2015-09-28 $31.56 $31.56 $31.50 $31.50 $25.40 1,305
2015-09-25 $31.40 $31.40 $31.40 $31.40 $25.31 470
2015-09-24 $31.47 $31.47 $31.47 $31.47 $25.37 61
2015-09-23 $31.57 $31.57 $31.47 $31.47 $25.37 891
2015-09-22 $31.39 $31.62 $31.39 $31.46 $25.37 2,022
2015-09-21 $31.51 $31.54 $31.36 $31.53 $25.42 12,499
2015-09-18 $31.54 $31.62 $31.40 $31.62 $25.49 515
2015-09-17 $31.31 $31.54 $31.31 $31.54 $25.43 1,402
2015-09-16 $31.32 $31.39 $31.24 $31.30 $25.24 11,615
2015-09-15 $31.42 $31.42 $31.26 $31.26 $25.20 1,811
2015-09-14 $31.50 $31.52 $31.44 $31.51 $25.41 7,165
2015-09-11 $31.53 $31.53 $31.39 $31.48 $25.38 713
2015-09-10 $31.39 $31.39 $31.33 $31.39 $25.30 3,575
2015-09-09 $31.42 $31.46 $31.36 $31.42 $25.33 1,470
2015-09-08 $31.44 $31.49 $31.31 $31.40 $25.32 24,127
2015-09-04 $31.45 $31.45 $31.39 $31.45 $25.36 698
2015-09-03 $31.25 $31.38 $31.25 $31.38 $25.30 1,850
2015-09-02 $31.18 $31.36 $31.16 $31.32 $25.25 3,094
2015-09-01 $31.18 $31.27 $31.17 $31.22 $25.17 16,170
2015-08-31 $31.27 $31.29 $31.21 $31.29 $25.16 486
2015-08-28 $31.35 $31.35 $31.25 $31.25 $25.13 403
2015-08-27 $31.30 $31.31 $31.30 $31.31 $25.18 800
2015-08-26 $31.25 $31.32 $31.25 $31.32 $25.19 852

SPDR Portfolio Corporate Bond ETF (SPBO) News Headlines

Recent SPDR Portfolio Corporate Bond ETF (SPBO) News
Similar Companies to SPDR Portfolio Corporate Bond ETF (SPBO) 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.