SPDR Portfolio High Yield Bond ETF (SPHY) Exchange: NYSE ARCA

Data as of April 26, 2024

$23.11 ($0.06) 0.26%

SPDR Portfolio High Yield Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio High Yield Bond ETF.
Daily Information Data
Date April 26, 2024
Open $23.09
Previous Close $23.11
High $23.12
Low $23.05
Adjusted Open $23.09
Previous Adjusted Close $23.11
Adjusted High $23.12
Adjusted Low $23.05

About SPDR Portfolio High Yield Bond ETF (SPHY)

In seeking to track the performance of the ICE BofAML US High Yield 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 U.S. dollar denominated below investment grade (commonly referred to as “junk”) corporate debt publicly issued in the U.S. domestic market. The Index includes securities rated below investment grade (based on an average of Moody's Investors Service, Inc., Fitch, Inc., and Standard & Poor's Financial Services, LLC) with at least 18 months remaining to final maturity at the time of issuance and at least one year remaining term to final maturity as of the Index's rebalancing date. In addition, individual securities of qualifying issuers must have a fixed coupon schedule and a minimum amount outstanding of $250 million. Qualifying corporate issuers must have risk exposure to an FX-G10 or Western European country, or a territory of the United States or a Western European country. As of August 31, 2019, the FX-G10 includes all Eurozone members, the United States, Japan, the United Kingdom, Canada, Australia, New Zealand, Switzerland, Norway and Sweden. Securities included in the Index may include securities that are subject to restrictions on resale under the U.S. federal securities laws (“restricted securities”).The Index is market capitalization weighted, and is rebalanced on the last calendar day of the month based on information available up to and including the third business day before the last business day of the month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial sector, although this may change from time to time. As of August 31, 2019, there were approximately 1,786 securities in the Index and the modified adjusted duration of securities in the Index was approximately 4.52 years.The Index is sponsored by ICE Data Indices, LLC (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 High Yield Bond ETF (SPHY)

Date Open High Low Close Adj.Close Volume
2024-04-26 $23.09 $23.12 $23.05 $23.11 $23.11 1,376,026
2024-04-25 $23.00 $23.05 $22.91 $23.05 $23.05 1,696,927
2024-04-24 $23.14 $23.14 $23.03 $23.09 $23.09 1,617,774
2024-04-23 $23.09 $23.16 $23.05 $23.13 $23.13 1,717,956
2024-04-22 $23.02 $23.06 $22.97 $23.05 $23.05 1,595,171
2024-04-19 $22.95 $22.97 $22.91 $22.94 $22.94 2,689,482
2024-04-18 $22.90 $22.92 $22.84 $22.90 $22.90 11,187,350
2024-04-17 $22.91 $22.95 $22.86 $22.88 $22.88 6,964,404
2024-04-16 $22.94 $22.94 $22.82 $22.82 $22.82 4,420,410
2024-04-15 $23.05 $23.07 $22.89 $22.91 $22.91 5,873,734
2024-04-12 $23.07 $23.07 $23.01 $23.05 $23.05 11,195,387
2024-04-11 $23.09 $23.09 $23.00 $23.04 $23.04 5,882,559
2024-04-10 $23.15 $23.15 $23.01 $23.07 $23.07 2,027,532
2024-04-09 $23.26 $23.28 $23.22 $23.27 $23.27 1,733,116
2024-04-08 $23.18 $23.22 $23.15 $23.20 $23.20 2,875,505
2024-04-05 $23.17 $23.19 $23.15 $23.16 $23.16 3,713,444
2024-04-04 $23.25 $23.27 $23.14 $23.17 $23.17 1,300,898
2024-04-03 $23.15 $23.20 $23.14 $23.20 $23.20 2,716,463
2024-04-02 $23.16 $23.20 $23.14 $23.19 $23.19 2,958,489
2024-04-01 $23.34 $23.34 $23.20 $23.23 $23.23 2,019,240
2024-03-28 $23.52 $23.53 $23.45 $23.46 $23.31 3,130,139
2024-03-27 $23.45 $23.51 $23.42 $23.51 $23.36 2,466,354
2024-03-26 $23.48 $23.48 $23.39 $23.39 $23.24 1,965,725
2024-03-25 $23.43 $23.45 $23.41 $23.44 $23.29 1,487,681
2024-03-22 $23.50 $23.52 $23.44 $23.47 $23.32 1,151,598
2024-03-21 $23.53 $23.53 $23.44 $23.48 $23.33 1,894,347
2024-03-20 $23.40 $23.50 $23.37 $23.49 $23.34 1,125,539
2024-03-19 $23.36 $23.42 $23.32 $23.42 $23.27 1,517,003
2024-03-18 $23.35 $23.36 $23.29 $23.33 $23.18 1,904,725
2024-03-15 $23.27 $23.31 $23.23 $23.28 $23.13 2,840,916
2024-03-14 $23.41 $23.41 $23.26 $23.28 $23.13 1,764,759
2024-03-13 $23.37 $23.43 $23.35 $23.37 $23.22 1,309,790
2024-03-12 $23.38 $23.39 $23.31 $23.35 $23.20 5,798,262
2024-03-11 $23.33 $23.36 $23.31 $23.34 $23.19 1,515,833
2024-03-08 $23.37 $23.45 $23.34 $23.35 $23.20 5,724,263
2024-03-07 $23.37 $23.38 $23.32 $23.34 $23.19 2,448,610
2024-03-06 $23.32 $23.35 $23.29 $23.30 $23.15 1,731,731
2024-03-05 $23.31 $23.33 $23.24 $23.28 $23.13 1,968,246
2024-03-04 $23.29 $23.31 $23.24 $23.30 $23.15 2,344,467
2024-03-01 $23.23 $23.29 $23.18 $23.29 $23.14 1,946,073
2024-02-29 $23.38 $23.39 $23.32 $23.33 $23.02 3,727,167
2024-02-28 $23.33 $23.35 $23.29 $23.33 $23.02 1,414,994
2024-02-27 $23.34 $23.34 $23.27 $23.31 $23.00 1,383,607
2024-02-26 $23.39 $23.39 $23.28 $23.30 $22.99 2,972,302
2024-02-23 $23.38 $23.39 $23.34 $23.37 $23.06 1,772,617
2024-02-22 $23.36 $23.37 $23.29 $23.34 $23.03 2,534,883
2024-02-21 $23.30 $23.31 $23.21 $23.27 $22.96 2,388,311
2024-02-20 $23.25 $23.31 $23.22 $23.30 $22.99 6,878,202
2024-02-16 $23.25 $23.29 $23.21 $23.29 $23.29 9,438,026
2024-02-15 $23.30 $23.32 $23.23 $23.31 $23.31 1,253,171
2024-02-14 $23.21 $23.26 $23.17 $23.24 $23.24 2,266,848
2024-02-13 $23.18 $23.20 $23.08 $23.14 $23.14 7,774,691
2024-02-12 $23.39 $23.39 $23.29 $23.32 $23.32 1,996,145
2024-02-09 $23.34 $23.37 $23.29 $23.36 $23.36 1,302,732
2024-02-08 $23.32 $23.34 $23.28 $23.32 $23.32 1,880,125
2024-02-07 $23.34 $23.34 $23.26 $23.33 $23.33 6,179,032
2024-02-06 $23.26 $23.32 $23.22 $23.31 $23.31 1,306,478
2024-02-05 $23.26 $23.26 $23.15 $23.21 $23.21 1,897,992
2024-02-02 $23.27 $23.34 $23.26 $23.29 $23.29 5,073,828
2024-02-01 $23.39 $23.42 $23.29 $23.41 $23.41 3,698,858
2024-01-31 $23.53 $23.57 $23.44 $23.46 $23.30 3,602,913
2024-01-30 $23.53 $23.54 $23.43 $23.50 $23.34 2,071,474
2024-01-29 $23.49 $23.52 $23.45 $23.52 $23.52 1,561,361
2024-01-26 $23.49 $23.51 $23.46 $23.46 $23.46 1,076,667
2024-01-25 $23.40 $23.50 $23.37 $23.50 $23.50 1,084,872
2024-01-24 $23.42 $23.42 $23.30 $23.33 $23.33 1,444,654
2024-01-23 $23.36 $23.36 $23.30 $23.35 $23.35 2,487,347
2024-01-22 $23.37 $23.41 $23.33 $23.35 $23.35 1,166,625
2024-01-19 $23.31 $23.32 $23.22 $23.32 $23.32 1,249,404
2024-01-18 $23.29 $23.30 $23.24 $23.30 $23.30 975,461
2024-01-17 $23.30 $23.30 $23.20 $23.25 $23.25 1,141,562
2024-01-16 $23.42 $23.43 $23.31 $23.32 $23.32 1,273,412
2024-01-12 $23.50 $23.52 $23.44 $23.48 $23.48 1,256,557
2024-01-11 $23.39 $23.43 $23.32 $23.43 $23.43 2,158,942
2024-01-10 $23.38 $23.40 $23.34 $23.38 $23.38 4,433,335
2024-01-09 $23.26 $23.35 $23.23 $23.34 $23.34 1,012,290
2024-01-08 $23.20 $23.29 $23.18 $23.29 $23.29 2,524,230
2024-01-05 $23.14 $23.26 $23.14 $23.16 $23.16 823,142
2024-01-04 $23.21 $23.23 $23.15 $23.16 $23.16 1,127,224
2024-01-03 $23.20 $23.29 $23.13 $23.24 $23.24 1,571,348
2024-01-02 $23.29 $23.33 $23.26 $23.32 $23.32 2,482,743
2023-12-29 $23.44 $23.50 $23.36 $23.38 $23.38 1,098,494
2023-12-28 $23.53 $23.53 $23.41 $23.44 $23.44 893,867
2023-12-27 $23.49 $23.57 $23.43 $23.52 $23.52 987,496
2023-12-26 $23.41 $23.45 $23.40 $23.44 $23.44 1,332,256
2023-12-22 $23.48 $23.49 $23.39 $23.41 $23.41 3,045,789
2023-12-21 $23.43 $23.44 $23.35 $23.43 $23.43 2,684,093
2023-12-20 $23.38 $23.41 $23.31 $23.34 $23.34 946,862
2023-12-19 $23.29 $23.34 $23.28 $23.32 $23.32 1,194,973
2023-12-18 $23.31 $23.31 $23.17 $23.23 $23.23 1,016,857
2023-12-15 $23.42 $23.42 $23.32 $23.38 $23.22 1,365,540
2023-12-14 $23.46 $23.49 $23.37 $23.41 $23.25 1,792,602
2023-12-13 $23.03 $23.32 $23.00 $23.32 $23.16 1,284,533
2023-12-12 $22.94 $22.99 $22.87 $22.98 $22.83 1,346,181
2023-12-11 $22.93 $22.93 $22.87 $22.93 $22.78 1,520,679
2023-12-08 $22.94 $22.95 $22.88 $22.92 $22.77 741,693
2023-12-07 $22.98 $23.00 $22.94 $22.97 $22.82 1,565,803
2023-12-06 $22.99 $22.99 $22.92 $22.94 $22.79 1,204,538
2023-12-05 $22.91 $22.95 $22.88 $22.94 $22.79 822,116
2023-12-04 $22.88 $22.93 $22.84 $22.92 $22.77 1,554,214
2023-12-01 $22.77 $22.95 $22.73 $22.94 $22.79 2,078,223
2023-11-30 $22.99 $23.02 $22.86 $22.91 $22.61 980,917
2023-11-29 $22.94 $23.02 $22.94 $22.99 $22.69 941,374
2023-11-28 $22.75 $22.87 $22.75 $22.86 $22.56 5,816,321
2023-11-27 $22.74 $22.79 $22.72 $22.77 $22.47 1,052,868
2023-11-24 $22.75 $22.75 $22.71 $22.73 $22.43 434,104
2023-11-22 $22.71 $22.76 $22.68 $22.75 $22.45 2,073,786
2023-11-21 $22.67 $22.70 $22.64 $22.69 $22.39 863,983
2023-11-20 $22.65 $22.70 $22.63 $22.67 $22.37 873,240
2023-11-17 $22.60 $22.64 $22.56 $22.63 $22.33 9,483,087
2023-11-16 $22.61 $22.63 $22.55 $22.60 $22.30 985,780
2023-11-15 $22.66 $22.66 $22.55 $22.59 $22.29 738,213
2023-11-14 $22.64 $22.69 $22.61 $22.65 $22.35 1,442,426
2023-11-13 $22.40 $22.43 $22.37 $22.42 $22.12 665,532
2023-11-10 $22.41 $22.45 $22.38 $22.45 $22.15 570,559
2023-11-09 $22.50 $22.50 $22.33 $22.34 $22.04 831,938
2023-11-08 $22.49 $22.50 $22.45 $22.48 $22.18 1,665,967
2023-11-07 $22.47 $22.53 $22.40 $22.49 $22.19 4,087,164
2023-11-06 $22.56 $22.57 $22.43 $22.47 $22.17 2,712,270
2023-11-03 $22.51 $22.59 $22.42 $22.57 $22.27 2,879,219
2023-11-02 $22.21 $22.34 $22.21 $22.33 $22.03 1,675,639
2023-11-01 $21.98 $22.10 $21.95 $22.10 $21.81 1,129,895
2023-10-31 $22.02 $22.10 $22.01 $22.07 $21.63 1,008,948
2023-10-30 $22.00 $22.02 $21.95 $21.99 $21.55 760,839
2023-10-27 $22.05 $22.08 $21.93 $21.99 $21.99 959,574
2023-10-26 $21.93 $22.04 $21.90 $22.01 $22.01 1,297,709
2023-10-25 $22.02 $22.02 $21.91 $21.94 $21.94 1,056,992
2023-10-24 $22.00 $22.05 $21.96 $22.05 $22.05 1,011,111
2023-10-23 $21.83 $22.00 $21.80 $21.95 $21.95 1,086,650
2023-10-20 $21.85 $21.91 $21.84 $21.88 $21.88 1,031,049
2023-10-19 $21.91 $21.98 $21.84 $21.84 $21.84 3,779,656
2023-10-18 $21.99 $22.02 $21.90 $21.91 $21.91 1,161,221
2023-10-17 $22.04 $22.07 $21.97 $22.01 $22.01 3,155,176
2023-10-16 $22.12 $22.15 $22.08 $22.11 $22.11 808,123
2023-10-13 $22.19 $22.24 $22.09 $22.11 $22.11 1,820,216
2023-10-12 $22.22 $22.22 $22.06 $22.11 $22.11 18,633,070
2023-10-11 $22.28 $22.30 $22.13 $22.22 $22.22 1,049,965
2023-10-10 $22.19 $22.27 $22.14 $22.23 $22.23 951,582
2023-10-09 $22.11 $22.22 $22.07 $22.22 $22.22 2,104,144
2023-10-06 $21.94 $22.09 $21.90 $22.06 $22.06 1,009,407
2023-10-05 $22.01 $22.06 $21.99 $22.03 $22.03 857,539
2023-10-04 $22.00 $22.05 $21.91 $22.03 $22.03 2,408,933
2023-10-03 $22.07 $22.11 $21.91 $21.94 $21.94 1,460,868
2023-10-02 $22.23 $22.24 $22.10 $22.13 $22.13 903,585
2023-09-29 $22.53 $22.54 $22.41 $22.42 $22.27 2,261,235
2023-09-28 $22.33 $22.45 $22.30 $22.45 $22.30 5,309,166
2023-09-27 $22.46 $22.46 $22.30 $22.36 $22.21 966,205
2023-09-26 $22.46 $22.48 $22.35 $22.38 $22.23 2,143,506
2023-09-25 $22.48 $22.51 $22.44 $22.47 $22.32 707,654
2023-09-22 $22.54 $22.58 $22.49 $22.49 $22.34 3,606,096
2023-09-21 $22.56 $22.58 $22.47 $22.49 $22.34 3,261,365
2023-09-20 $22.71 $22.73 $22.63 $22.64 $22.49 552,233
2023-09-19 $22.70 $22.70 $22.63 $22.67 $22.51 686,783
2023-09-18 $22.69 $22.73 $22.69 $22.71 $22.55 582,914
2023-09-15 $22.74 $22.75 $22.69 $22.70 $22.54 438,447
2023-09-14 $22.79 $22.79 $22.73 $22.78 $22.62 935,189
2023-09-13 $22.70 $22.76 $22.70 $22.75 $22.59 922,317
2023-09-12 $22.71 $22.72 $22.67 $22.69 $22.53 695,958
2023-09-11 $22.72 $22.72 $22.66 $22.70 $22.54 1,115,438
2023-09-08 $22.71 $22.75 $22.66 $22.67 $22.51 878,201
2023-09-07 $22.60 $22.70 $22.59 $22.70 $22.54 815,467
2023-09-06 $22.68 $22.68 $22.58 $22.63 $22.48 1,280,470
2023-09-05 $22.82 $22.82 $22.66 $22.68 $22.52 2,442,028
2023-09-01 $22.85 $22.86 $22.74 $22.83 $22.67 1,648,384
2023-08-31 $22.91 $22.93 $22.86 $22.92 $22.62 779,226
2023-08-30 $22.92 $22.95 $22.90 $22.92 $22.62 2,891,297
2023-08-29 $22.77 $22.92 $22.74 $22.92 $22.62 3,326,050
2023-08-28 $22.75 $22.78 $22.71 $22.78 $22.48 696,299
2023-08-25 $22.60 $22.72 $22.59 $22.69 $22.39 954,097
2023-08-24 $22.75 $22.75 $22.59 $22.60 $22.30 1,221,418
2023-08-23 $22.65 $22.77 $22.63 $22.74 $22.44 1,264,484
2023-08-22 $22.64 $22.64 $22.54 $22.57 $22.28 962,796
2023-08-21 $22.58 $22.58 $22.48 $22.56 $22.27 1,259,924
2023-08-18 $22.49 $22.62 $22.48 $22.57 $22.57 3,688,625
2023-08-17 $22.68 $22.68 $22.49 $22.52 $22.52 1,538,901
2023-08-16 $22.70 $22.74 $22.63 $22.65 $22.65 1,518,818
2023-08-15 $22.74 $22.75 $22.68 $22.69 $22.69 1,147,460
2023-08-14 $22.71 $22.78 $22.67 $22.75 $22.75 942,388
2023-08-11 $22.73 $22.75 $22.70 $22.72 $22.72 1,599,754
2023-08-10 $22.88 $22.90 $22.73 $22.80 $22.80 920,217
2023-08-09 $22.81 $22.82 $22.76 $22.80 $22.80 1,463,305
2023-08-08 $22.78 $22.83 $22.72 $22.82 $22.82 4,674,080
2023-08-07 $22.80 $22.80 $22.70 $22.78 $22.78 1,308,210
2023-08-04 $22.70 $22.80 $22.67 $22.72 $22.72 2,225,354
2023-08-03 $22.61 $22.64 $22.56 $22.60 $22.60 963,249
2023-08-02 $22.70 $22.70 $22.60 $22.68 $22.68 2,435,276
2023-08-01 $22.82 $22.83 $22.71 $22.76 $22.76 14,298,311
2023-07-31 $22.97 $23.02 $22.95 $23.02 $22.88 452,557
2023-07-28 $22.90 $22.95 $22.87 $22.92 $22.78 3,064,686
2023-07-27 $23.04 $23.04 $22.77 $22.82 $22.68 674,029
2023-07-26 $22.89 $23.00 $22.87 $22.98 $22.84 436,950
2023-07-25 $22.90 $22.92 $22.86 $22.89 $22.75 1,072,334
2023-07-24 $22.96 $23.00 $22.90 $22.92 $22.78 692,967
2023-07-21 $22.93 $23.00 $22.88 $22.92 $22.78 2,709,513
2023-07-20 $22.90 $22.91 $22.81 $22.89 $22.75 1,851,149
2023-07-19 $22.99 $23.02 $22.94 $22.96 $22.82 449,555
2023-07-18 $22.93 $22.98 $22.89 $22.96 $22.82 861,001
2023-07-17 $22.84 $22.90 $22.80 $22.90 $22.76 849,590
2023-07-14 $23.01 $23.01 $22.82 $22.82 $22.68 443,911
2023-07-13 $22.96 $23.01 $22.92 $22.99 $22.85 440,252
2023-07-12 $22.85 $22.90 $22.82 $22.87 $22.87 2,079,185
2023-07-11 $22.65 $22.70 $22.60 $22.70 $22.70 1,783,976
2023-07-10 $22.53 $22.61 $22.49 $22.61 $22.61 1,098,480
2023-07-07 $22.46 $22.62 $22.45 $22.51 $22.51 828,227
2023-07-06 $22.53 $22.53 $22.38 $22.50 $22.50 1,395,352
2023-07-05 $22.66 $22.68 $22.58 $22.63 $22.63 2,348,182
2023-07-03 $22.72 $22.72 $22.65 $22.67 $22.67 535,012
2023-06-30 $22.82 $22.88 $22.78 $22.84 $22.84 1,133,191
2023-06-29 $22.73 $22.73 $22.64 $22.73 $22.73 785,687
2023-06-28 $22.66 $22.78 $22.64 $22.78 $22.78 377,039
2023-06-27 $22.63 $22.67 $22.60 $22.64 $22.64 1,116,379
2023-06-26 $22.59 $22.63 $22.56 $22.61 $22.61 489,411
2023-06-23 $22.61 $22.61 $22.53 $22.56 $22.56 417,161
2023-06-22 $22.66 $22.66 $22.61 $22.63 $22.63 238,005
2023-06-21 $22.73 $22.73 $22.64 $22.67 $22.67 316,691
2023-06-20 $22.76 $22.77 $22.72 $22.76 $22.76 308,619
2023-06-16 $22.84 $22.84 $22.75 $22.77 $22.77 344,049
2023-06-15 $22.79 $22.83 $22.75 $22.83 $22.83 445,968
2023-06-14 $22.75 $22.79 $22.64 $22.75 $22.75 305,303
2023-06-13 $22.73 $22.77 $22.69 $22.74 $22.74 548,142
2023-06-12 $22.77 $22.77 $22.62 $22.70 $22.70 290,225
2023-06-09 $22.72 $22.74 $22.68 $22.70 $22.70 358,639
2023-06-08 $22.56 $22.70 $22.56 $22.70 $22.70 396,105
2023-06-07 $22.70 $22.72 $22.53 $22.56 $22.56 232,493
2023-06-06 $22.65 $22.68 $22.50 $22.65 $22.65 184,243
2023-06-05 $22.64 $22.64 $22.56 $22.64 $22.64 841,245
2023-06-02 $22.61 $22.69 $22.57 $22.63 $22.63 566,064
2023-06-01 $22.44 $22.58 $22.42 $22.52 $22.52 219,043
2023-05-31 $22.60 $22.61 $22.50 $22.53 $22.39 270,105
2023-05-30 $22.63 $22.63 $22.56 $22.62 $22.48 413,483
2023-05-26 $22.43 $22.54 $22.39 $22.53 $22.39 415,301
2023-05-25 $22.49 $22.49 $22.38 $22.39 $22.25 440,267
2023-05-24 $22.54 $22.54 $22.35 $22.42 $22.28 1,662,119
2023-05-23 $22.65 $22.65 $22.52 $22.55 $22.41 279,207
2023-05-22 $22.58 $22.71 $22.57 $22.68 $22.54 436,257
2023-05-19 $22.56 $22.61 $22.54 $22.56 $22.42 383,328
2023-05-18 $22.51 $22.55 $22.45 $22.55 $22.55 305,512
2023-05-17 $22.50 $22.58 $22.48 $22.55 $22.55 531,352
2023-05-16 $22.59 $22.59 $22.44 $22.48 $22.48 318,158
2023-05-15 $22.61 $22.65 $22.58 $22.60 $22.60 240,280
2023-05-12 $22.73 $22.73 $22.56 $22.61 $22.61 269,010
2023-05-11 $22.72 $22.75 $22.67 $22.69 $22.69 286,600
2023-05-10 $22.70 $22.76 $22.64 $22.72 $22.72 331,301
2023-05-09 $22.62 $22.63 $22.57 $22.61 $22.61 1,731,677
2023-05-08 $22.71 $22.71 $22.59 $22.67 $22.67 1,030,878
2023-05-05 $22.66 $22.71 $22.62 $22.71 $22.71 346,983
2023-05-04 $22.61 $22.61 $22.50 $22.60 $22.60 722,894
2023-05-03 $22.72 $22.75 $22.63 $22.71 $22.71 238,234
2023-05-02 $22.70 $22.70 $22.59 $22.68 $22.68 365,140
2023-05-01 $22.77 $22.77 $22.64 $22.70 $22.70 425,032
2023-04-28 $22.81 $22.96 $22.81 $22.94 $22.80 377,292
2023-04-27 $22.81 $22.89 $22.74 $22.81 $22.67 374,509
2023-04-26 $22.87 $22.87 $22.74 $22.80 $22.66 303,284
2023-04-25 $22.88 $22.89 $22.81 $22.84 $22.70 841,159
2023-04-24 $22.81 $22.90 $22.80 $22.86 $22.72 977,424
2023-04-21 $22.79 $22.83 $22.73 $22.82 $22.68 527,296
2023-04-20 $22.75 $22.76 $22.71 $22.74 $22.60 314,970
2023-04-19 $22.79 $22.81 $22.75 $22.79 $22.65 608,594
2023-04-18 $22.88 $22.92 $22.78 $22.83 $22.69 1,022,393
2023-04-17 $22.84 $22.85 $22.73 $22.83 $22.69 462,923
2023-04-14 $22.91 $22.95 $22.80 $22.90 $22.90 310,499
2023-04-13 $22.80 $22.97 $22.80 $22.91 $22.91 167,185
2023-04-12 $22.91 $22.91 $22.74 $22.78 $22.78 286,750
2023-04-11 $22.74 $22.82 $22.72 $22.81 $22.81 250,402
2023-04-10 $22.68 $22.77 $22.60 $22.77 $22.77 255,512
2023-04-06 $22.65 $22.79 $22.58 $22.76 $22.76 2,273,197
2023-04-05 $22.77 $22.79 $22.62 $22.63 $22.63 1,437,580
2023-04-04 $22.86 $22.86 $22.73 $22.77 $22.77 1,863,135
2023-04-03 $22.83 $22.86 $22.75 $22.85 $22.85 791,060
2023-03-31 $22.78 $22.99 $22.77 $22.98 $22.85 1,134,869
2023-03-30 $22.66 $22.72 $22.58 $22.69 $22.56 310,474
2023-03-29 $22.44 $22.61 $22.44 $22.59 $22.59 276,669
2023-03-28 $22.30 $22.35 $22.29 $22.34 $22.34 973,737
2023-03-27 $22.47 $22.48 $22.33 $22.34 $22.34 6,952,688
2023-03-24 $22.39 $22.42 $22.33 $22.36 $22.36 464,591
2023-03-23 $22.56 $22.61 $22.34 $22.44 $22.44 733,118
2023-03-22 $22.51 $22.70 $22.41 $22.50 $22.50 1,401,285
2023-03-21 $22.39 $22.50 $22.37 $22.50 $22.50 1,014,775
2023-03-20 $22.35 $22.38 $22.22 $22.30 $22.30 381,856
2023-03-17 $22.41 $22.44 $22.31 $22.35 $22.35 829,392
2023-03-16 $22.27 $22.52 $22.26 $22.52 $22.52 456,487
2023-03-15 $22.27 $22.35 $22.20 $22.31 $22.31 392,417
2023-03-14 $22.46 $22.50 $22.33 $22.44 $22.44 333,563
2023-03-13 $22.32 $22.52 $22.23 $22.29 $22.29 786,112
2023-03-10 $22.44 $22.52 $22.30 $22.38 $22.38 429,081
2023-03-09 $22.54 $22.60 $22.31 $22.44 $22.44 774,965
2023-03-08 $22.64 $22.64 $22.43 $22.50 $22.50 401,008
2023-03-07 $22.74 $22.76 $22.59 $22.62 $22.62 633,862
2023-03-06 $22.80 $22.80 $22.71 $22.71 $22.71 275,309
2023-03-03 $22.60 $22.75 $22.58 $22.71 $22.71 2,205,091
2023-03-02 $22.45 $22.54 $22.39 $22.53 $22.53 1,778,169
2023-03-01 $22.54 $22.58 $22.45 $22.52 $22.52 670,575
2023-02-28 $22.72 $22.72 $22.65 $22.70 $22.57 469,907
2023-02-27 $22.69 $22.76 $22.62 $22.74 $22.61 227,859
2023-02-24 $22.56 $22.61 $22.48 $22.61 $22.48 268,944
2023-02-23 $22.60 $22.74 $22.56 $22.72 $22.58 401,323
2023-02-22 $22.42 $22.60 $22.42 $22.55 $22.42 453,978
2023-02-21 $22.59 $22.59 $22.31 $22.41 $22.28 423,659
2023-02-17 $22.60 $22.72 $22.51 $22.71 $22.58 366,774
2023-02-16 $22.74 $22.74 $22.61 $22.65 $22.52 326,472
2023-02-15 $22.78 $22.81 $22.70 $22.81 $22.68 257,523
2023-02-14 $22.81 $22.87 $22.70 $22.83 $22.70 266,020
2023-02-13 $22.83 $22.88 $22.76 $22.86 $22.73 181,325
2023-02-10 $22.94 $22.94 $22.72 $22.79 $22.66 469,672
2023-02-09 $23.15 $23.15 $22.89 $22.97 $22.84 470,454
2023-02-08 $23.08 $23.16 $23.01 $23.09 $22.95 381,850
2023-02-07 $23.07 $23.22 $23.04 $23.13 $22.99 477,638
2023-02-06 $23.09 $23.11 $23.02 $23.07 $22.93 489,121
2023-02-03 $23.24 $23.31 $23.18 $23.21 $23.07 645,636
2023-02-02 $23.41 $23.44 $23.34 $23.40 $23.26 954,741
2023-02-01 $23.06 $23.33 $22.99 $23.30 $23.16 1,296,262
2023-01-31 $23.08 $23.17 $23.04 $23.17 $22.91 681,421
2023-01-30 $23.08 $23.08 $23.00 $23.02 $22.76 327,002
2023-01-27 $23.14 $23.17 $23.07 $23.12 $22.86 452,102
2023-01-26 $23.18 $23.19 $23.09 $23.19 $22.93 915,098
2023-01-25 $23.08 $23.16 $23.04 $23.12 $22.86 220,548
2023-01-24 $23.11 $23.15 $23.03 $23.15 $22.89 403,543
2023-01-23 $23.13 $23.18 $23.07 $23.13 $22.87 345,173
2023-01-20 $23.10 $23.13 $23.00 $23.13 $22.87 309,185
2023-01-19 $23.14 $23.15 $23.02 $23.10 $22.84 688,969
2023-01-18 $23.30 $23.36 $23.14 $23.23 $22.97 689,483
2023-01-17 $23.21 $23.22 $23.14 $23.20 $22.94 439,168
2023-01-13 $23.14 $23.25 $23.10 $23.24 $22.97 217,389
2023-01-12 $23.12 $23.22 $23.02 $23.21 $22.94 201,541
2023-01-11 $23.01 $23.11 $23.01 $23.11 $22.85 220,847
2023-01-10 $22.95 $22.97 $22.88 $22.96 $22.70 295,973
2023-01-09 $22.93 $22.99 $22.90 $22.94 $22.68 341,475
2023-01-06 $22.67 $22.94 $22.65 $22.87 $22.61 235,636
2023-01-05 $22.52 $22.58 $22.46 $22.58 $22.32 325,434
2023-01-04 $22.47 $22.60 $22.39 $22.57 $22.31 967,263
2023-01-03 $22.44 $22.48 $22.32 $22.34 $22.09 582,483
2022-12-30 $22.24 $22.34 $22.24 $22.34 $22.34 234,914
2022-12-29 $22.11 $22.32 $22.11 $22.28 $22.28 317,357
2022-12-28 $22.34 $22.38 $22.03 $22.14 $22.14 466,076
2022-12-27 $22.53 $22.53 $22.30 $22.30 $22.30 276,375
2022-12-23 $22.48 $22.54 $22.40 $22.54 $22.54 281,678
2022-12-22 $22.53 $22.56 $22.40 $22.52 $22.52 336,738
2022-12-21 $22.49 $22.65 $22.49 $22.57 $22.57 251,476
2022-12-20 $22.40 $22.47 $22.33 $22.40 $22.40 392,924
2022-12-19 $22.51 $22.54 $22.43 $22.47 $22.47 352,440
2022-12-16 $22.70 $22.76 $22.65 $22.71 $22.57 405,585
2022-12-15 $22.83 $22.85 $22.72 $22.83 $22.69 467,209
2022-12-14 $23.05 $23.07 $22.76 $22.92 $22.78 255,257
2022-12-13 $23.11 $23.13 $22.88 $23.00 $23.00 316,492
2022-12-12 $22.76 $22.82 $22.73 $22.78 $22.78 481,355
2022-12-09 $22.68 $22.78 $22.68 $22.73 $22.73 282,497
2022-12-08 $22.70 $22.75 $22.64 $22.68 $22.68 270,792
2022-12-07 $22.59 $22.72 $22.58 $22.66 $22.66 318,572
2022-12-06 $22.70 $22.74 $22.54 $22.62 $22.62 305,583
2022-12-05 $22.81 $22.81 $22.60 $22.72 $22.72 263,858
2022-12-02 $22.73 $22.90 $22.68 $22.90 $22.90 772,991
2022-12-01 $22.88 $22.90 $22.73 $22.87 $22.87 581,038
2022-11-30 $22.68 $22.97 $22.60 $22.97 $22.84 501,534
2022-11-29 $22.52 $22.67 $22.49 $22.67 $22.54 505,603
2022-11-28 $22.72 $22.72 $22.53 $22.53 $22.40 204,636
2022-11-25 $22.79 $22.82 $22.69 $22.72 $22.59 123,903
2022-11-23 $22.71 $22.84 $22.63 $22.78 $22.65 252,192
2022-11-22 $22.58 $22.72 $22.51 $22.72 $22.59 179,943
2022-11-21 $22.51 $22.57 $22.47 $22.49 $22.36 166,068
2022-11-18 $22.55 $22.60 $22.45 $22.54 $22.41 207,079
2022-11-17 $22.37 $22.51 $22.37 $22.46 $22.33 225,170
2022-11-16 $22.60 $22.64 $22.46 $22.57 $22.44 304,538
2022-11-15 $22.60 $22.61 $22.46 $22.60 $22.47 304,058
2022-11-14 $22.50 $22.52 $22.36 $22.42 $22.29 514,936
2022-11-11 $22.50 $22.60 $22.41 $22.57 $22.44 192,320
2022-11-10 $22.43 $22.52 $22.30 $22.52 $22.39 860,935
2022-11-09 $22.07 $22.09 $21.82 $21.83 $21.71 593,665
2022-11-08 $22.18 $22.20 $22.03 $22.13 $22.01 279,690
2022-11-07 $22.19 $22.21 $22.08 $22.17 $22.05 172,169
2022-11-04 $22.17 $22.20 $22.00 $22.14 $22.14 223,394
2022-11-03 $21.95 $22.08 $21.84 $22.05 $22.05 298,950
2022-11-02 $22.38 $22.50 $22.10 $22.11 $22.11 831,070
2022-11-01 $22.45 $22.45 $22.23 $22.35 $22.35 366,081
2022-10-31 $22.55 $22.55 $22.31 $22.37 $22.24 228,119
2022-10-28 $22.49 $22.72 $22.49 $22.63 $22.50 201,032
2022-10-27 $22.38 $22.57 $22.31 $22.50 $22.37 193,403
2022-10-26 $22.25 $22.40 $22.20 $22.35 $22.22 200,451
2022-10-25 $22.13 $22.29 $22.13 $22.25 $22.12 162,675
2022-10-24 $22.07 $22.17 $21.93 $22.14 $22.01 240,758
2022-10-21 $21.88 $22.08 $21.83 $22.00 $21.88 172,247
2022-10-20 $22.02 $22.18 $21.83 $21.84 $21.72 104,631
2022-10-19 $22.11 $22.11 $21.96 $22.00 $21.88 131,686
2022-10-18 $22.24 $22.25 $22.06 $22.21 $22.08 252,191
2022-10-17 $21.93 $22.10 $21.91 $21.96 $21.84 712,000
2022-10-14 $21.98 $21.98 $21.72 $21.77 $21.65 181,786
2022-10-13 $21.53 $21.84 $21.45 $21.80 $21.68 129,670
2022-10-12 $21.76 $21.84 $21.73 $21.78 $21.66 82,665
2022-10-11 $21.75 $21.90 $21.69 $21.77 $21.65 188,377
2022-10-10 $21.95 $21.95 $21.60 $21.71 $21.59 119,657
2022-10-07 $22.10 $22.15 $21.94 $21.97 $21.97 271,439
2022-10-06 $22.26 $22.31 $22.16 $22.20 $22.20 127,128
2022-10-05 $22.20 $22.30 $22.06 $22.30 $22.30 159,945
2022-10-04 $22.15 $22.30 $22.15 $22.30 $22.30 220,471
2022-10-03 $21.84 $21.93 $21.82 $21.90 $21.90 383,791
2022-09-30 $21.94 $22.05 $21.76 $21.82 $21.82 177,769
2022-09-29 $21.98 $21.99 $21.75 $21.91 $21.91 155,017
2022-09-28 $21.86 $22.08 $21.79 $22.08 $22.08 527,782
2022-09-27 $21.92 $21.95 $21.65 $21.70 $21.70 1,125,689
2022-09-26 $21.95 $22.05 $21.78 $21.82 $21.82 845,193
2022-09-23 $22.23 $22.23 $21.97 $22.00 $22.00 1,367,014
2022-09-22 $22.38 $22.39 $22.24 $22.33 $22.33 332,520
2022-09-21 $22.53 $22.63 $22.34 $22.46 $22.46 267,763
2022-09-20 $22.60 $22.60 $22.47 $22.53 $22.53 189,237
2022-09-19 $22.57 $22.77 $22.55 $22.77 $22.77 94,843
2022-09-16 $22.41 $22.62 $22.40 $22.59 $22.59 280,261
2022-09-15 $22.67 $22.71 $22.56 $22.57 $22.57 133,160
2022-09-14 $22.75 $22.86 $22.68 $22.68 $22.68 103,241
2022-09-13 $22.99 $23.15 $22.70 $22.70 $22.70 310,510
2022-09-12 $23.15 $23.24 $23.10 $23.18 $23.18 203,573
2022-09-09 $23.10 $23.20 $23.03 $23.07 $23.07 237,217
2022-09-08 $22.88 $23.02 $22.84 $23.02 $23.02 234,271
2022-09-07 $22.66 $22.94 $22.66 $22.93 $22.93 125,922
2022-09-06 $22.69 $22.73 $22.57 $22.65 $22.65 187,464
2022-09-02 $22.83 $22.94 $22.65 $22.65 $22.65 166,876
2022-09-01 $22.63 $22.74 $22.52 $22.69 $22.69 667,500
2022-08-31 $22.99 $22.99 $22.76 $22.83 $22.70 166,833
2022-08-30 $23.10 $23.12 $22.82 $22.90 $22.77 904,953
2022-08-29 $23.07 $23.14 $22.97 $23.04 $22.91 233,853
2022-08-26 $23.53 $23.53 $23.13 $23.15 $23.15 115,981
2022-08-25 $23.38 $23.56 $23.35 $23.56 $23.56 103,050
2022-08-24 $23.28 $23.36 $23.27 $23.29 $23.29 252,977
2022-08-23 $23.21 $23.32 $23.20 $23.28 $23.28 337,897
2022-08-22 $23.30 $23.33 $23.20 $23.25 $23.25 397,889
2022-08-19 $23.69 $23.69 $23.39 $23.45 $23.45 243,019
2022-08-18 $23.69 $23.73 $23.68 $23.70 $23.70 158,752
2022-08-17 $23.70 $23.77 $23.62 $23.65 $23.65 225,303
2022-08-16 $23.88 $23.92 $23.80 $23.84 $23.84 217,738
2022-08-15 $23.90 $24.02 $23.90 $23.90 $23.90 213,909
2022-08-12 $23.83 $24.00 $23.80 $23.98 $23.98 274,863
2022-08-11 $23.97 $24.10 $23.74 $23.83 $23.83 233,909
2022-08-10 $23.89 $23.96 $23.83 $23.96 $23.96 519,377
2022-08-09 $23.72 $23.72 $23.56 $23.56 $23.56 192,388
2022-08-08 $23.82 $23.89 $23.72 $23.77 $23.77 176,073
2022-08-05 $23.64 $23.72 $23.55 $23.70 $23.70 1,021,594
2022-08-04 $23.68 $23.80 $23.68 $23.78 $23.78 190,542
2022-08-03 $23.59 $23.75 $23.56 $23.69 $23.69 202,782
2022-08-02 $23.63 $23.63 $23.53 $23.60 $23.60 137,880
2022-08-01 $23.53 $23.69 $23.50 $23.60 $23.60 757,435
2022-07-29 $23.68 $23.77 $23.59 $23.77 $23.65 300,316
2022-07-28 $23.43 $23.70 $23.43 $23.70 $23.58 276,690
2022-07-27 $23.21 $23.46 $23.21 $23.36 $23.24 303,947
2022-07-26 $23.25 $23.27 $23.10 $23.10 $22.98 309,391
2022-07-25 $23.36 $23.37 $23.26 $23.33 $23.21 255,185
2022-07-22 $23.33 $23.51 $23.26 $23.32 $23.20 705,011
2022-07-21 $23.04 $23.37 $23.04 $23.34 $23.22 972,348
2022-07-20 $22.98 $23.26 $22.98 $23.16 $23.04 146,229
2022-07-19 $22.77 $23.03 $22.77 $22.97 $22.85 633,055
2022-07-18 $22.97 $22.97 $22.65 $22.70 $22.59 687,590
2022-07-15 $22.74 $22.93 $22.74 $22.93 $22.81 487,883
2022-07-14 $22.48 $22.65 $22.37 $22.65 $22.54 333,234
2022-07-13 $22.55 $22.75 $22.46 $22.69 $22.58 259,871
2022-07-12 $22.68 $22.75 $22.64 $22.74 $22.63 251,618
2022-07-11 $22.76 $22.77 $22.63 $22.65 $22.54 202,709
2022-07-08 $22.70 $22.83 $22.61 $22.83 $22.72 154,121
2022-07-07 $22.49 $22.75 $22.49 $22.73 $22.62 174,404
2022-07-06 $22.50 $22.50 $22.37 $22.43 $22.32 295,839
2022-07-05 $22.43 $22.52 $22.29 $22.51 $22.40 115,842
2022-07-01 $22.42 $22.58 $22.39 $22.45 $22.34 281,367
2022-06-30 $22.40 $22.53 $22.35 $22.45 $22.21 114,901
2022-06-29 $22.58 $22.58 $22.43 $22.53 $22.29 96,314
2022-06-28 $22.83 $22.83 $22.56 $22.57 $22.33 813,235
2022-06-27 $22.93 $22.93 $22.79 $22.81 $22.57 105,644
2022-06-24 $22.84 $23.00 $22.79 $22.88 $22.64 177,736
2022-06-23 $22.69 $22.82 $22.65 $22.82 $22.58 231,878
2022-06-22 $22.57 $22.71 $22.57 $22.63 $22.39 174,906
2022-06-21 $22.74 $22.84 $22.58 $22.62 $22.38 384,243
2022-06-17 $22.61 $22.76 $22.60 $22.61 $22.37 147,265
2022-06-16 $22.60 $22.73 $22.38 $22.58 $22.34 356,699
2022-06-15 $22.64 $22.99 $22.64 $22.97 $22.73 197,998
2022-06-14 $22.52 $22.68 $22.36 $22.54 $22.30 290,353
2022-06-13 $22.89 $22.89 $22.25 $22.34 $22.11 425,695
2022-06-10 $23.43 $23.43 $22.97 $23.16 $22.92 1,190,046
2022-06-09 $23.67 $23.67 $23.44 $23.50 $23.25 294,929
2022-06-08 $23.89 $23.89 $23.66 $23.72 $23.47 189,165
2022-06-07 $23.78 $23.90 $23.74 $23.86 $23.61 448,706
2022-06-06 $24.02 $24.22 $23.79 $23.81 $23.56 311,590
2022-06-03 $24.09 $24.09 $23.93 $23.95 $23.70 139,801
2022-06-02 $24.03 $24.15 $23.98 $24.15 $23.90 449,154
2022-06-01 $24.11 $24.15 $23.98 $24.05 $23.80 584,901
2022-05-31 $24.31 $24.34 $24.15 $24.22 $23.85 1,393,258
2022-05-27 $24.31 $24.37 $24.22 $24.37 $24.00 249,401
2022-05-26 $23.98 $24.18 $23.98 $24.18 $23.81 409,170
2022-05-25 $23.56 $23.93 $23.56 $23.93 $23.56 202,360
2022-05-24 $23.41 $23.58 $23.35 $23.55 $23.19 386,884
2022-05-23 $23.43 $23.48 $23.40 $23.41 $23.05 314,393
2022-05-20 $23.46 $23.48 $23.29 $23.45 $23.09 186,634
2022-05-19 $23.25 $23.44 $23.25 $23.42 $23.06 251,556
2022-05-18 $23.33 $23.35 $23.21 $23.22 $22.87 976,211
2022-05-17 $23.53 $23.53 $23.38 $23.47 $23.11 152,091
2022-05-16 $23.53 $23.54 $23.43 $23.49 $23.13 182,552
2022-05-13 $23.53 $23.58 $23.35 $23.50 $23.14 414,955
2022-05-12 $23.46 $23.52 $23.35 $23.42 $23.06 378,204
2022-05-11 $23.58 $23.69 $23.49 $23.50 $23.14 238,158
2022-05-10 $23.64 $23.67 $23.52 $23.60 $23.24 222,578
2022-05-09 $23.63 $23.64 $23.50 $23.50 $23.14 251,084
2022-05-06 $23.81 $23.86 $23.67 $23.68 $23.32 271,400
2022-05-05 $24.17 $24.17 $23.80 $23.88 $23.52 221,305
2022-05-04 $24.08 $24.32 $23.92 $24.29 $23.92 315,260
2022-05-03 $23.93 $24.09 $23.86 $24.06 $23.69 251,580
2022-05-02 $23.95 $24.00 $23.80 $23.88 $23.52 478,129
2022-04-29 $24.24 $24.31 $24.04 $24.06 $23.58 199,174
2022-04-28 $24.21 $24.37 $24.17 $24.33 $23.84 548,905
2022-04-27 $24.36 $24.37 $24.16 $24.21 $23.73 429,534
2022-04-26 $24.46 $24.54 $24.35 $24.35 $23.86 250,490
2022-04-25 $24.32 $24.51 $24.30 $24.51 $24.02 1,154,225
2022-04-22 $24.41 $24.43 $24.26 $24.28 $23.79 283,521
2022-04-21 $24.65 $24.66 $24.41 $24.46 $23.97 356,136
2022-04-20 $24.58 $24.63 $24.54 $24.57 $24.08 233,768
2022-04-19 $24.55 $24.56 $24.46 $24.51 $24.02 589,392
2022-04-18 $24.58 $24.58 $24.45 $24.58 $24.09 217,868
2022-04-14 $24.78 $24.78 $24.52 $24.58 $24.09 191,679
2022-04-13 $24.63 $24.74 $24.63 $24.74 $24.25 312,948
2022-04-12 $24.51 $24.68 $24.48 $24.60 $24.11 566,030
2022-04-11 $24.55 $24.55 $24.35 $24.35 $23.86 381,998
2022-04-08 $24.68 $24.72 $24.58 $24.58 $24.09 178,660
2022-04-07 $24.79 $24.81 $24.68 $24.68 $24.19 452,837
2022-04-06 $24.83 $24.89 $24.72 $24.78 $24.28 166,281
2022-04-05 $25.16 $25.18 $24.92 $24.93 $24.43 261,840
2022-04-04 $25.07 $25.23 $25.06 $25.22 $24.72 294,545
2022-04-01 $25.03 $25.09 $24.93 $25.09 $24.59 730,411
2022-03-31 $25.26 $25.26 $25.10 $25.10 $24.50 239,755
2022-03-30 $25.29 $25.29 $25.16 $25.19 $24.58 394,530
2022-03-29 $25.10 $25.30 $25.10 $25.29 $24.68 1,140,428
2022-03-28 $24.84 $25.02 $24.84 $24.98 $24.38 398,914
2022-03-25 $25.00 $25.00 $24.86 $24.86 $24.26 678,822
2022-03-24 $25.00 $25.04 $24.92 $24.99 $24.39 217,893
2022-03-23 $25.06 $25.06 $24.92 $24.97 $24.37 566,048
2022-03-22 $24.96 $25.10 $24.91 $25.04 $24.44 181,393
2022-03-21 $25.21 $25.22 $24.89 $24.92 $24.32 625,176
2022-03-18 $25.12 $25.20 $25.05 $25.20 $24.59 125,346
2022-03-17 $25.00 $25.14 $25.00 $25.11 $24.51 297,181
2022-03-16 $24.73 $24.99 $24.65 $24.97 $24.37 371,773
2022-03-15 $24.52 $24.73 $24.52 $24.68 $24.09 306,098
2022-03-14 $24.73 $24.74 $24.47 $24.49 $23.90 197,247
2022-03-11 $24.94 $24.95 $24.72 $24.74 $24.14 154,657
2022-03-10 $25.03 $25.03 $24.91 $24.95 $24.35 100,324
2022-03-09 $25.05 $25.17 $25.01 $25.17 $24.56 89,864
2022-03-08 $25.03 $25.04 $24.94 $24.96 $24.36 120,983
2022-03-07 $25.17 $25.22 $25.00 $25.00 $24.40 123,988
2022-03-04 $25.31 $25.32 $25.21 $25.29 $24.68 480,082
2022-03-03 $25.47 $25.51 $25.35 $25.38 $24.77 81,347
2022-03-02 $25.38 $25.46 $25.31 $25.42 $24.81 92,134
2022-03-01 $25.46 $25.53 $25.29 $25.40 $24.79 309,590
2022-02-28 $25.43 $25.58 $25.43 $25.58 $24.86 251,661
2022-02-25 $25.35 $25.53 $25.35 $25.49 $24.77 241,171
2022-02-24 $25.08 $25.36 $25.03 $25.27 $24.56 820,627
2022-02-23 $25.33 $25.34 $25.22 $25.24 $24.53 245,193
2022-02-22 $25.33 $25.37 $25.23 $25.25 $24.54 195,103
2022-02-18 $25.32 $25.35 $25.23 $25.33 $24.62 240,383
2022-02-17 $25.37 $25.37 $25.27 $25.36 $24.64 113,665
2022-02-16 $25.26 $25.41 $25.23 $25.40 $24.68 323,942
2022-02-15 $25.28 $25.33 $25.26 $25.29 $24.58 185,659
2022-02-14 $25.26 $25.35 $25.16 $25.27 $24.56 171,488
2022-02-11 $25.49 $25.49 $25.20 $25.34 $24.63 206,893
2022-02-10 $25.59 $25.61 $25.36 $25.43 $24.71 886,875
2022-02-09 $25.66 $25.70 $25.66 $25.70 $24.97 191,072
2022-02-08 $25.58 $25.63 $25.53 $25.57 $24.85 200,012
2022-02-07 $25.61 $25.62 $25.53 $25.57 $24.85 228,242
2022-02-04 $25.70 $25.70 $25.47 $25.61 $24.89 208,701
2022-02-03 $25.91 $25.91 $25.72 $25.77 $25.04 249,607
2022-02-02 $25.92 $25.94 $25.85 $25.92 $25.19 221,042
2022-02-01 $25.90 $25.90 $25.80 $25.87 $25.14 330,045
2022-01-31 $25.91 $25.91 $25.76 $25.91 $25.08 727,304
2022-01-28 $25.77 $25.89 $25.68 $25.87 $25.04 141,466
2022-01-27 $26.02 $26.02 $25.73 $25.81 $24.98 411,483
2022-01-26 $26.09 $26.15 $25.85 $25.99 $25.15 252,163
2022-01-25 $26.03 $26.05 $25.85 $25.99 $25.15 698,808
2022-01-24 $26.08 $26.09 $25.90 $26.04 $25.20 696,361
2022-01-21 $26.17 $26.17 $26.08 $26.14 $25.30 133,204
2022-01-20 $26.19 $26.30 $26.13 $26.13 $25.29 334,549
2022-01-19 $26.29 $26.30 $26.18 $26.19 $25.35 148,748
2022-01-18 $26.29 $26.29 $26.20 $26.20 $25.36 246,822
2022-01-14 $26.37 $26.37 $26.29 $26.34 $25.49 186,655
2022-01-13 $26.45 $26.45 $26.32 $26.33 $25.48 186,510
2022-01-12 $26.35 $26.45 $26.35 $26.41 $25.56 1,460,562
2022-01-11 $26.30 $26.38 $26.21 $26.35 $25.50 231,544
2022-01-10 $26.23 $26.28 $26.10 $26.28 $25.43 457,895
2022-01-07 $26.34 $26.34 $26.23 $26.26 $25.41 182,869
2022-01-06 $26.40 $26.40 $26.27 $26.32 $25.47 160,112
2022-01-05 $26.54 $26.54 $26.32 $26.44 $25.59 332,199
2022-01-04 $26.58 $26.59 $26.47 $26.54 $25.68 213,881
2022-01-03 $26.57 $26.58 $26.49 $26.54 $25.68 314,762
2021-12-31 $26.58 $26.60 $26.56 $26.57 $25.71 147,858
2021-12-30 $26.62 $26.62 $26.54 $26.58 $25.72 175,213
2021-12-29 $26.65 $26.65 $26.57 $26.57 $25.71 119,090
2021-12-28 $26.66 $26.66 $26.57 $26.62 $25.76 536,748
2021-12-27 $26.55 $26.65 $26.55 $26.61 $25.75 536,432
2021-12-23 $26.54 $26.59 $26.52 $26.58 $25.72 328,055
2021-12-22 $26.41 $26.52 $26.41 $26.52 $25.67 315,364
2021-12-21 $26.35 $26.43 $26.30 $26.43 $25.58 543,739
2021-12-20 $26.39 $26.39 $26.25 $26.33 $25.48 176,938
2021-12-17 $26.35 $26.38 $26.28 $26.35 $25.50 217,059
2021-12-16 $26.52 $26.54 $26.46 $26.48 $25.52 298,065
2021-12-15 $26.43 $26.51 $26.34 $26.51 $25.55 305,568
2021-12-14 $26.44 $26.45 $26.35 $26.40 $25.44 399,064
2021-12-13 $26.48 $26.49 $26.44 $26.48 $25.52 196,420
2021-12-10 $26.47 $26.47 $26.41 $26.45 $25.49 229,932
2021-12-09 $26.53 $26.53 $26.38 $26.39 $25.43 170,694
2021-12-08 $26.55 $26.55 $26.47 $26.51 $25.55 166,999
2021-12-07 $26.45 $26.56 $26.44 $26.51 $25.55 156,688
2021-12-06 $26.33 $26.40 $26.27 $26.35 $25.40 261,632
2021-12-03 $26.35 $26.35 $26.21 $26.27 $25.32 375,656
2021-12-02 $25.98 $26.28 $25.98 $26.28 $25.33 497,026
2021-12-01 $26.13 $26.28 $26.07 $26.10 $25.15 988,280
2021-11-30 $26.32 $26.32 $26.17 $26.20 $25.15 138,073
2021-11-29 $26.20 $26.34 $26.19 $26.30 $25.24 222,753
2021-11-26 $26.23 $26.28 $26.12 $26.12 $25.07 100,284
2021-11-24 $26.34 $26.38 $26.24 $26.38 $25.32 131,153
2021-11-23 $26.41 $26.42 $26.31 $26.36 $25.30 152,822
2021-11-22 $26.52 $26.53 $26.37 $26.38 $25.32 171,556
2021-11-19 $26.46 $26.54 $26.46 $26.49 $25.42 150,128
2021-11-18 $26.51 $26.56 $26.50 $26.50 $25.43 112,379
2021-11-17 $26.58 $26.58 $26.52 $26.54 $25.47 104,443
2021-11-16 $26.58 $26.59 $26.55 $26.57 $25.50 86,033
2021-11-15 $26.60 $26.62 $26.55 $26.56 $25.49 304,374
2021-11-12 $26.57 $26.63 $26.56 $26.57 $25.50 124,685
2021-11-11 $26.59 $26.65 $26.58 $26.60 $25.53 134,089
2021-11-10 $26.75 $26.75 $26.59 $26.59 $25.52 884,441
2021-11-09 $26.68 $26.75 $26.68 $26.75 $25.67 119,673
2021-11-08 $26.75 $26.77 $26.71 $26.72 $25.64 174,688
2021-11-05 $26.65 $26.74 $26.65 $26.74 $25.66 142,104
2021-11-04 $26.60 $26.64 $26.59 $26.63 $25.56 298,973
2021-11-03 $26.49 $26.60 $26.49 $26.60 $25.53 183,657
2021-11-02 $26.58 $26.58 $26.49 $26.49 $25.42 352,972
2021-11-01 $26.60 $26.60 $26.46 $26.48 $25.42 841,291
2021-10-29 $26.66 $26.66 $26.58 $26.65 $25.47 202,832
2021-10-28 $26.66 $26.66 $26.61 $26.66 $25.48 159,497
2021-10-27 $26.67 $26.67 $26.59 $26.59 $25.42 123,003
2021-10-26 $26.65 $26.67 $26.60 $26.61 $25.43 123,246
2021-10-25 $26.61 $26.62 $26.55 $26.62 $25.44 106,079
2021-10-22 $26.62 $26.67 $26.55 $26.59 $25.42 135,279
2021-10-21 $26.69 $26.71 $26.60 $26.62 $25.44 107,020
2021-10-20 $26.68 $26.72 $26.64 $26.67 $25.49 716,112
2021-10-19 $26.66 $26.69 $26.64 $26.64 $25.46 264,195
2021-10-18 $26.64 $26.64 $26.57 $26.64 $25.46 108,262
2021-10-15 $26.69 $26.76 $26.65 $26.66 $25.48 77,590
2021-10-14 $26.57 $26.71 $26.57 $26.69 $25.51 108,502
2021-10-13 $26.52 $26.55 $26.48 $26.55 $25.37 83,170
2021-10-12 $26.51 $26.52 $26.46 $26.52 $25.35 88,835
2021-10-11 $26.52 $26.55 $26.44 $26.46 $25.29 190,282
2021-10-08 $26.61 $26.62 $26.52 $26.54 $25.37 131,832
2021-10-07 $26.64 $26.72 $26.59 $26.65 $25.47 100,054
2021-10-06 $26.61 $26.63 $26.52 $26.63 $25.45 123,887
2021-10-05 $26.69 $26.69 $26.60 $26.62 $25.44 510,455
2021-10-04 $26.74 $26.74 $26.62 $26.63 $25.45 190,989
2021-10-01 $26.71 $27.00 $26.64 $26.71 $25.53 239,406
2021-09-30 $26.86 $26.86 $26.73 $26.77 $25.48 598,239
2021-09-29 $26.79 $26.84 $26.75 $26.79 $25.50 232,847
2021-09-28 $26.85 $26.85 $26.72 $26.74 $25.46 131,395
2021-09-27 $26.88 $26.88 $26.83 $26.85 $25.56 205,040
2021-09-24 $26.90 $26.91 $26.85 $26.87 $25.58 100,497
2021-09-23 $26.87 $26.97 $26.87 $26.90 $25.61 140,437
2021-09-22 $26.91 $26.94 $26.85 $26.85 $25.56 65,595
2021-09-21 $26.82 $26.87 $26.81 $26.85 $25.56 98,149
2021-09-20 $26.84 $26.85 $26.74 $26.81 $25.52 328,701
2021-09-17 $26.97 $26.97 $26.91 $26.91 $25.62 84,415
2021-09-16 $26.99 $26.99 $26.89 $26.94 $25.65 139,860
2021-09-15 $26.90 $26.94 $26.89 $26.94 $25.65 95,400
2021-09-14 $26.88 $26.90 $26.87 $26.88 $25.59 114,368
2021-09-13 $26.76 $26.87 $26.76 $26.87 $25.58 117,825
2021-09-10 $26.84 $26.88 $26.80 $26.80 $25.51 63,077
2021-09-09 $26.80 $26.87 $26.80 $26.84 $25.55 76,902
2021-09-08 $26.82 $26.84 $26.79 $26.84 $25.55 124,604
2021-09-07 $26.85 $26.88 $26.80 $26.80 $25.51 155,785
2021-09-03 $26.88 $26.88 $26.82 $26.86 $25.57 207,321
2021-09-02 $26.85 $26.86 $26.82 $26.85 $25.56 80,766
2021-09-01 $26.83 $26.84 $26.80 $26.82 $25.53 214,881
2021-08-31 $26.91 $26.91 $26.87 $26.88 $25.49 169,472
2021-08-30 $26.87 $26.91 $26.87 $26.90 $25.50 129,978
2021-08-27 $26.78 $26.89 $26.78 $26.87 $25.48 234,746
2021-08-26 $26.84 $26.84 $26.75 $26.79 $25.40 129,279
2021-08-25 $26.80 $26.85 $26.78 $26.85 $25.46 138,221
2021-08-24 $26.75 $26.79 $26.73 $26.77 $25.38 95,361
2021-08-23 $26.71 $26.75 $26.67 $26.73 $25.34 238,278
2021-08-20 $26.64 $26.68 $26.61 $26.65 $25.27 232,141
2021-08-19 $26.60 $26.64 $26.57 $26.62 $25.24 73,459
2021-08-18 $26.64 $26.70 $26.60 $26.60 $25.22 75,668
2021-08-17 $26.70 $26.70 $26.64 $26.67 $25.29 96,376
2021-08-16 $26.70 $26.72 $26.69 $26.71 $25.32 63,033
2021-08-13 $26.68 $26.71 $26.66 $26.71 $25.32 96,559
2021-08-12 $26.63 $26.66 $26.61 $26.66 $25.28 205,741
2021-08-11 $26.57 $26.63 $26.57 $26.62 $25.24 52,433
2021-08-10 $26.64 $26.66 $26.58 $26.60 $25.22 108,907
2021-08-09 $26.71 $26.71 $26.64 $26.64 $25.26 110,789
2021-08-06 $26.73 $26.74 $26.68 $26.68 $25.30 99,399
2021-08-05 $26.71 $26.74 $26.68 $26.74 $25.35 53,579
2021-08-04 $26.71 $26.72 $26.66 $26.68 $25.30 102,325
2021-08-03 $26.73 $26.73 $26.69 $26.72 $25.33 118,128
2021-08-02 $26.75 $26.80 $26.70 $26.72 $25.33 627,586
2021-07-30 $26.90 $26.90 $26.85 $26.86 $25.36 108,894
2021-07-29 $26.83 $26.90 $26.83 $26.89 $25.39 113,027
2021-07-28 $26.89 $26.89 $26.82 $26.84 $25.34 158,959
2021-07-27 $26.86 $26.86 $26.79 $26.84 $25.34 149,703
2021-07-26 $26.91 $26.91 $26.84 $26.84 $25.34 83,484
2021-07-23 $26.89 $26.91 $26.86 $26.89 $25.39 96,542
2021-07-22 $26.83 $26.84 $26.81 $26.84 $25.34 97,484
2021-07-21 $26.79 $26.83 $26.75 $26.82 $25.33 112,397
2021-07-20 $26.70 $26.78 $26.60 $26.76 $25.27 287,561
2021-07-19 $26.80 $26.80 $26.59 $26.65 $25.16 250,032
2021-07-16 $26.84 $26.85 $26.80 $26.81 $25.32 91,759
2021-07-15 $26.86 $26.86 $26.81 $26.83 $25.33 102,719
2021-07-14 $26.83 $26.86 $26.83 $26.84 $25.34 74,805
2021-07-13 $26.90 $26.90 $26.82 $26.83 $25.33 90,325
2021-07-12 $26.93 $26.93 $26.87 $26.89 $25.39 165,153
2021-07-09 $26.89 $26.92 $26.86 $26.90 $25.40 96,890
2021-07-08 $26.86 $26.88 $26.83 $26.86 $25.36 149,029
2021-07-07 $26.91 $26.92 $26.87 $26.91 $25.41 109,532
2021-07-06 $26.92 $26.92 $26.86 $26.91 $25.41 226,197
2021-07-02 $26.86 $26.90 $26.84 $26.89 $25.39 90,032
2021-07-01 $26.83 $26.83 $26.81 $26.83 $25.33 127,705
2021-06-30 $26.91 $26.92 $26.89 $26.89 $25.28 779,324
2021-06-29 $26.88 $26.90 $26.88 $26.89 $25.28 99,109
2021-06-28 $26.85 $26.88 $26.84 $26.87 $25.26 190,897
2021-06-25 $26.86 $26.86 $26.84 $26.85 $25.25 90,768
2021-06-24 $26.83 $26.83 $26.79 $26.83 $25.23 540,628
2021-06-23 $26.80 $26.81 $26.77 $26.77 $25.17 180,823
2021-06-22 $26.77 $26.78 $26.74 $26.77 $25.17 122,834
2021-06-21 $26.75 $26.77 $26.73 $26.75 $25.15 176,356
2021-06-18 $26.70 $26.73 $26.69 $26.70 $25.11 88,364
2021-06-17 $26.70 $26.73 $26.69 $26.73 $25.13 107,424
2021-06-16 $26.74 $26.74 $26.67 $26.70 $25.11 91,632
2021-06-15 $26.73 $26.74 $26.68 $26.69 $25.10 375,937
2021-06-14 $26.77 $26.77 $26.71 $26.74 $25.14 299,933
2021-06-11 $26.77 $26.77 $26.73 $26.76 $25.16 94,271
2021-06-10 $26.71 $26.75 $26.71 $26.74 $25.14 185,131
2021-06-09 $26.70 $26.71 $26.69 $26.70 $25.11 72,496
2021-06-08 $26.69 $26.69 $26.66 $26.68 $25.09 77,404
2021-06-07 $26.65 $26.67 $26.63 $26.66 $25.07 101,189
2021-06-04 $26.62 $26.63 $26.59 $26.63 $25.04 195,274
2021-06-03 $26.51 $26.61 $26.50 $26.58 $24.99 88,498
2021-06-02 $26.55 $26.63 $26.55 $26.63 $25.04 92,695
2021-06-01 $26.58 $26.58 $26.52 $26.58 $24.99 123,463
2021-05-28 $26.60 $26.67 $26.60 $26.62 $24.92 156,240
2021-05-27 $26.65 $26.66 $26.62 $26.63 $24.93 214,741
2021-05-26 $26.61 $26.62 $26.59 $26.62 $24.92 103,736
2021-05-25 $26.65 $26.65 $26.58 $26.61 $24.91 99,903
2021-05-24 $26.56 $26.63 $26.56 $26.62 $24.92 251,592
2021-05-21 $26.58 $26.58 $26.53 $26.55 $24.86 40,418
2021-05-20 $26.51 $26.55 $26.47 $26.55 $24.86 216,143
2021-05-19 $26.47 $26.52 $26.45 $26.46 $24.77 104,566
2021-05-18 $26.59 $26.59 $26.51 $26.52 $24.83 197,086
2021-05-17 $26.60 $26.61 $26.55 $26.57 $24.87 400,517
2021-05-14 $26.57 $26.64 $26.54 $26.57 $24.87 288,757
2021-05-13 $26.45 $26.54 $26.45 $26.51 $24.82 159,213
2021-05-12 $26.55 $26.56 $26.46 $26.46 $24.77 88,697
2021-05-11 $26.55 $26.59 $26.51 $26.58 $24.88 96,810
2021-05-10 $26.66 $26.66 $26.58 $26.59 $24.89 134,424
2021-05-07 $26.67 $26.67 $26.60 $26.65 $24.95 81,109
2021-05-06 $26.64 $26.64 $26.57 $26.57 $24.87 114,557
2021-05-05 $26.62 $26.63 $26.57 $26.62 $24.92 67,144
2021-05-04 $26.58 $26.58 $26.52 $26.58 $24.88 130,913
2021-05-03 $26.60 $26.60 $26.56 $26.58 $24.88 138,595
2021-04-30 $26.68 $26.70 $26.65 $26.68 $24.87 147,926
2021-04-29 $26.70 $26.70 $26.64 $26.68 $24.87 111,176
2021-04-28 $26.64 $26.67 $26.61 $26.66 $24.85 126,765
2021-04-27 $26.66 $26.66 $26.62 $26.62 $24.81 112,023
2021-04-26 $26.67 $26.69 $26.64 $26.64 $24.83 124,128
2021-04-23 $26.61 $26.67 $26.59 $26.63 $24.82 149,938
2021-04-22 $26.64 $26.64 $26.56 $26.58 $24.78 281,807
2021-04-21 $26.56 $26.62 $26.55 $26.61 $24.80 74,747
2021-04-20 $26.59 $26.63 $26.55 $26.56 $24.76 188,079
2021-04-19 $26.66 $26.66 $26.59 $26.61 $24.80 336,800
2021-04-16 $26.70 $26.70 $26.62 $26.62 $24.81 137,240
2021-04-15 $26.64 $26.68 $26.60 $26.68 $24.87 49,189
2021-04-14 $26.61 $26.65 $26.56 $26.59 $24.79 169,555
2021-04-13 $26.54 $26.59 $26.52 $26.59 $24.79 56,030
2021-04-12 $26.55 $26.57 $26.54 $26.55 $24.75 102,457
2021-04-09 $26.59 $26.59 $26.55 $26.58 $24.78 88,217
2021-04-08 $26.64 $26.64 $26.55 $26.59 $24.79 58,381
2021-04-07 $26.59 $26.60 $26.55 $26.57 $24.77 62,985
2021-04-06 $26.55 $26.59 $26.53 $26.57 $24.77 206,867
2021-04-05 $26.52 $26.54 $26.51 $26.53 $24.73 126,410
2021-04-01 $26.49 $26.49 $26.43 $26.48 $24.68 112,531
2021-03-31 $26.50 $26.57 $26.50 $26.55 $24.64 83,002
2021-03-30 $26.48 $26.49 $26.43 $26.47 $24.56 90,229
2021-03-29 $26.51 $26.52 $26.45 $26.52 $24.61 74,963
2021-03-26 $26.45 $26.51 $26.40 $26.49 $24.58 86,695
2021-03-25 $26.44 $26.44 $26.32 $26.40 $24.50 194,969
2021-03-24 $26.48 $26.48 $26.33 $26.33 $24.43 48,216
2021-03-23 $26.33 $26.35 $26.30 $26.33 $24.43 67,833
2021-03-22 $26.23 $26.38 $26.23 $26.33 $24.43 386,511
2021-03-19 $26.32 $26.32 $26.11 $26.23 $24.34 326,542
2021-03-18 $26.39 $26.39 $26.16 $26.19 $24.30 145,839
2021-03-17 $26.33 $26.44 $26.25 $26.39 $24.49 108,575
2021-03-16 $26.50 $26.50 $26.32 $26.34 $24.44 69,826
2021-03-15 $26.44 $26.44 $26.36 $26.41 $24.51 47,218
2021-03-12 $26.36 $26.42 $26.36 $26.40 $24.50 73,785
2021-03-11 $26.52 $26.52 $26.42 $26.44 $24.53 54,991
2021-03-10 $26.40 $26.41 $26.33 $26.39 $24.49 58,868
2021-03-09 $26.44 $26.44 $26.27 $26.30 $24.41 64,884
2021-03-08 $26.47 $26.48 $26.23 $26.23 $24.34 570,696
2021-03-05 $26.38 $26.46 $26.30 $26.42 $24.52 398,334
2021-03-04 $26.53 $26.53 $26.28 $26.38 $24.48 409,399
2021-03-03 $26.57 $26.57 $26.45 $26.46 $24.55 201,751
2021-03-02 $26.63 $26.63 $26.52 $26.53 $24.62 288,358
2021-03-01 $26.49 $26.60 $26.47 $26.59 $24.68 120,649
2021-02-26 $26.59 $26.64 $26.45 $26.48 $24.46 268,272
2021-02-25 $26.70 $26.70 $26.51 $26.57 $24.54 227,582
2021-02-24 $26.69 $26.70 $26.65 $26.67 $24.64 54,743
2021-02-23 $26.67 $26.70 $26.58 $26.70 $24.66 94,600
2021-02-22 $26.73 $26.73 $26.65 $26.66 $24.63 77,522
2021-02-19 $26.77 $26.77 $26.70 $26.71 $24.67 174,858
2021-02-18 $26.72 $26.72 $26.68 $26.70 $24.66 114,974
2021-02-17 $26.70 $26.72 $26.68 $26.70 $24.66 87,191
2021-02-16 $26.78 $26.79 $26.70 $26.70 $24.66 369,270
2021-02-12 $26.74 $26.75 $26.67 $26.75 $24.71 88,500
2021-02-11 $26.67 $26.73 $26.66 $26.67 $24.64 64,400
2021-02-10 $26.73 $26.73 $26.66 $26.67 $24.64 69,251
2021-02-09 $26.74 $26.75 $26.69 $26.70 $24.66 90,749
2021-02-08 $26.70 $26.73 $26.65 $26.73 $24.69 132,228
2021-02-05 $26.64 $26.69 $26.62 $26.65 $24.62 89,439
2021-02-04 $26.64 $26.64 $26.54 $26.61 $24.58 59,224
2021-02-03 $26.60 $26.60 $26.54 $26.54 $24.52 61,680
2021-02-02 $26.50 $26.55 $26.50 $26.53 $24.51 62,168
2021-02-01 $26.56 $26.56 $26.39 $26.47 $24.45 41,543
2021-01-29 $26.65 $26.65 $26.49 $26.51 $24.37 67,679
2021-01-28 $26.69 $26.69 $26.58 $26.58 $24.44 121,203
2021-01-27 $26.57 $26.58 $26.46 $26.52 $24.38 149,189
2021-01-26 $26.64 $26.76 $26.56 $26.57 $24.43 137,876
2021-01-25 $26.62 $26.64 $26.52 $26.58 $24.44 99,327
2021-01-22 $26.59 $26.66 $26.55 $26.61 $24.47 284,008
2021-01-21 $26.69 $26.72 $26.58 $26.62 $24.47 80,927
2021-01-20 $26.66 $26.66 $26.58 $26.61 $24.47 129,953
2021-01-19 $26.60 $26.60 $26.51 $26.56 $24.42 167,395
2021-01-15 $26.56 $26.56 $26.46 $26.50 $24.36 65,067
2021-01-14 $26.54 $26.54 $26.51 $26.51 $24.37 87,853
2021-01-13 $26.49 $26.52 $26.45 $26.51 $24.37 56,903
2021-01-12 $26.41 $26.45 $26.38 $26.42 $24.29 80,613
2021-01-11 $26.52 $26.52 $26.43 $26.43 $24.30 54,366
2021-01-08 $26.59 $26.59 $26.50 $26.55 $24.41 57,104
2021-01-07 $26.53 $26.54 $26.47 $26.50 $24.36 99,753
2021-01-06 $26.50 $26.51 $26.45 $26.45 $24.32 68,366
2021-01-05 $26.47 $26.49 $26.44 $26.47 $24.34 109,711
2021-01-04 $26.50 $26.50 $26.42 $26.45 $24.32 551,700
2020-12-31 $26.50 $26.50 $26.44 $26.49 $24.35 49,975
2020-12-30 $26.50 $26.50 $26.46 $26.48 $24.34 80,853
2020-12-29 $26.49 $26.50 $26.44 $26.46 $24.33 35,913
2020-12-28 $26.41 $26.49 $26.40 $26.47 $24.34 98,795
2020-12-24 $26.38 $26.39 $26.34 $26.38 $24.26 33,695
2020-12-23 $26.32 $26.35 $26.24 $26.34 $24.22 69,930
2020-12-22 $26.27 $26.27 $26.23 $26.24 $24.13 64,329
2020-12-21 $26.28 $26.28 $26.18 $26.25 $24.13 77,539
2020-12-18 $26.34 $26.34 $26.28 $26.30 $24.18 46,924
2020-12-17 $26.48 $26.48 $26.37 $26.43 $24.20 72,683
2020-12-16 $26.40 $26.41 $26.34 $26.35 $24.13 21,936
2020-12-15 $26.41 $26.41 $26.32 $26.38 $24.15 119,106
2020-12-14 $26.39 $26.39 $26.30 $26.30 $24.08 67,279
2020-12-11 $26.40 $26.40 $26.28 $26.29 $24.07 140,185
2020-12-10 $26.33 $26.33 $26.30 $26.32 $24.10 363,256
2020-12-09 $26.44 $26.44 $26.28 $26.29 $24.07 82,527
2020-12-08 $26.28 $26.35 $26.28 $26.33 $24.11 395,610
2020-12-07 $26.27 $26.38 $26.25 $26.33 $24.11 42,555
2020-12-04 $26.33 $26.33 $26.23 $26.28 $24.06 146,760
2020-12-03 $26.29 $26.29 $26.19 $26.22 $24.01 78,987
2020-12-02 $26.18 $26.18 $26.14 $26.16 $23.95 132,044
2020-12-01 $26.19 $26.19 $26.14 $26.15 $23.94 74,724
2020-11-30 $26.24 $26.24 $26.14 $26.15 $23.83 89,223
2020-11-27 $26.18 $26.19 $26.16 $26.16 $23.84 30,789
2020-11-25 $26.18 $26.19 $26.12 $26.12 $23.81 59,446
2020-11-24 $26.19 $26.19 $26.12 $26.14 $23.82 45,711
2020-11-23 $26.11 $26.11 $26.03 $26.04 $23.73 42,686
2020-11-20 $26.06 $26.06 $25.98 $26.01 $23.70 39,776
2020-11-19 $25.99 $26.02 $25.92 $26.02 $23.71 71,734
2020-11-18 $25.99 $26.03 $25.98 $26.00 $23.69 40,628
2020-11-17 $25.93 $26.01 $25.86 $26.00 $23.69 60,574
2020-11-16 $25.96 $25.96 $25.88 $25.94 $23.64 121,561
2020-11-13 $25.77 $25.81 $25.76 $25.81 $23.52 82,987
2020-11-12 $25.87 $25.87 $25.79 $25.81 $23.52 52,834
2020-11-11 $25.93 $25.93 $25.83 $25.86 $23.57 37,810
2020-11-10 $25.95 $25.95 $25.84 $25.89 $23.59 67,551
2020-11-09 $26.13 $26.14 $25.88 $25.88 $23.58 61,063
2020-11-06 $25.78 $25.78 $25.67 $25.68 $23.40 453,704
2020-11-05 $25.78 $25.81 $25.71 $25.76 $23.48 33,664
2020-11-04 $25.50 $25.72 $25.50 $25.62 $23.35 29,656
2020-11-03 $25.30 $25.36 $25.28 $25.36 $23.11 84,780
2020-11-02 $25.28 $25.28 $25.14 $25.21 $22.97 80,787
2020-10-30 $25.33 $25.35 $25.18 $25.34 $22.98 163,098
2020-10-29 $25.19 $25.26 $25.16 $25.26 $22.91 27,439
2020-10-28 $25.32 $25.32 $25.20 $25.24 $22.89 50,871
2020-10-27 $25.43 $25.51 $25.41 $25.41 $23.04 25,249
2020-10-26 $25.50 $25.58 $25.36 $25.40 $23.03 30,621
2020-10-23 $25.60 $25.64 $25.47 $25.52 $23.14 60,327
2020-10-22 $25.53 $25.65 $25.48 $25.61 $23.22 93,955
2020-10-21 $25.54 $25.68 $25.46 $25.48 $23.11 42,766
2020-10-20 $25.48 $25.68 $25.45 $25.49 $23.11 20,548
2020-10-19 $25.44 $25.55 $25.39 $25.39 $23.02 38,863
2020-10-16 $25.50 $25.52 $25.45 $25.47 $23.09 20,645
2020-10-15 $25.57 $25.57 $25.41 $25.48 $23.11 102,918
2020-10-14 $25.60 $25.71 $25.50 $25.52 $23.14 139,511
2020-10-13 $25.64 $25.64 $25.47 $25.50 $23.12 307,082
2020-10-12 $25.52 $25.67 $25.50 $25.60 $23.21 241,426
2020-10-09 $25.55 $25.57 $25.48 $25.54 $23.16 56,617
2020-10-08 $25.42 $25.54 $25.40 $25.50 $23.12 27,267
2020-10-07 $25.40 $25.42 $25.36 $25.40 $23.03 53,129
2020-10-06 $25.44 $25.50 $25.34 $25.34 $22.98 65,733
2020-10-05 $25.24 $25.36 $25.24 $25.36 $23.00 36,839
2020-10-02 $25.17 $25.24 $25.13 $25.16 $22.81 68,657
2020-10-01 $25.27 $25.27 $25.08 $25.15 $22.81 323,524
2020-09-30 $25.17 $25.30 $25.16 $25.29 $22.82 35,537
2020-09-29 $25.24 $25.25 $25.06 $25.10 $22.65 24,459
2020-09-28 $25.18 $25.25 $25.07 $25.15 $22.69 22,644
2020-09-25 $25.05 $25.10 $25.01 $25.02 $22.57 22,329
2020-09-24 $25.00 $25.13 $25.00 $25.08 $22.63 43,991
2020-09-23 $25.36 $25.40 $25.10 $25.10 $22.65 45,095
2020-09-22 $25.26 $25.38 $25.19 $25.31 $22.83 28,288
2020-09-21 $25.36 $25.38 $25.23 $25.29 $22.82 44,872
2020-09-18 $25.55 $25.55 $25.42 $25.45 $22.96 36,155
2020-09-17 $25.45 $25.53 $25.42 $25.47 $22.98 38,739
2020-09-16 $25.51 $25.52 $25.49 $25.50 $23.01 49,382
2020-09-15 $25.54 $25.54 $25.41 $25.44 $22.95 20,677
2020-09-14 $25.53 $25.55 $25.36 $25.36 $22.88 30,359
2020-09-11 $25.46 $25.49 $25.40 $25.47 $22.98 27,585
2020-09-10 $25.47 $25.51 $25.39 $25.44 $22.95 55,613
2020-09-09 $25.37 $25.49 $25.36 $25.49 $23.00 28,385
2020-09-08 $25.47 $25.47 $25.30 $25.37 $22.89 42,395
2020-09-04 $25.54 $25.56 $25.32 $25.53 $23.03 31,668
2020-09-03 $25.60 $25.60 $25.40 $25.50 $23.01 56,586
2020-09-02 $25.54 $25.65 $25.54 $25.62 $23.11 36,899
2020-09-01 $25.54 $25.61 $25.49 $25.61 $23.11 45,285
2020-08-31 $25.64 $25.65 $25.58 $25.60 $22.99 29,894
2020-08-28 $25.66 $25.68 $25.53 $25.61 $23.00 73,236
2020-08-27 $25.75 $25.75 $25.62 $25.63 $23.02 24,788
2020-08-26 $25.61 $25.74 $25.61 $25.64 $23.03 23,713
2020-08-25 $25.59 $25.75 $25.56 $25.61 $23.00 103,120
2020-08-24 $25.56 $25.61 $25.50 $25.61 $23.00 58,196
2020-08-21 $25.51 $25.51 $25.47 $25.49 $22.89 23,665
2020-08-20 $25.41 $25.46 $25.39 $25.46 $22.86 93,282
2020-08-19 $25.59 $25.69 $25.41 $25.41 $22.82 40,526
2020-08-18 $26.00 $26.00 $25.43 $25.49 $22.89 40,878
2020-08-17 $25.34 $25.46 $25.34 $25.45 $22.86 26,232
2020-08-14 $25.34 $25.42 $25.34 $25.34 $22.76 27,683
2020-08-13 $25.39 $25.54 $25.38 $25.43 $22.84 30,728
2020-08-12 $25.50 $25.59 $25.42 $25.42 $22.83 77,526
2020-08-11 $25.72 $25.72 $25.45 $25.45 $22.86 38,435
2020-08-10 $25.64 $25.64 $25.55 $25.58 $22.97 33,733
2020-08-07 $25.62 $25.62 $25.55 $25.57 $22.96 70,480
2020-08-06 $25.67 $25.67 $25.55 $25.58 $22.97 51,114
2020-08-05 $25.53 $25.53 $25.50 $25.53 $22.92 24,449
2020-08-04 $25.40 $25.53 $25.40 $25.52 $22.91 60,205
2020-08-03 $25.44 $25.52 $25.42 $25.43 $22.83 29,382
2020-07-31 $25.50 $25.57 $25.41 $25.57 $22.85 29,308
2020-07-30 $25.51 $25.55 $25.47 $25.50 $22.79 94,950
2020-07-29 $25.50 $25.55 $25.40 $25.52 $22.80 48,830
2020-07-28 $25.45 $25.49 $25.36 $25.40 $22.70 41,428
2020-07-27 $25.31 $25.43 $25.31 $25.43 $22.72 32,684
2020-07-24 $25.25 $25.44 $25.25 $25.35 $22.65 41,249
2020-07-23 $25.38 $25.40 $25.22 $25.27 $22.58 36,734
2020-07-22 $25.30 $25.38 $25.25 $25.38 $22.68 42,648
2020-07-21 $25.24 $25.35 $25.17 $25.32 $22.62 38,666
2020-07-20 $24.94 $25.11 $24.94 $25.09 $22.42 12,420
2020-07-17 $24.98 $25.05 $24.86 $24.93 $22.28 21,265
2020-07-16 $24.91 $24.96 $24.82 $24.86 $22.21 20,510
2020-07-15 $24.94 $24.96 $24.75 $24.90 $22.25 20,610
2020-07-14 $24.52 $24.72 $24.52 $24.72 $22.09 33,500
2020-07-13 $24.66 $24.83 $24.59 $24.60 $21.98 27,202
2020-07-10 $24.56 $24.65 $24.56 $24.59 $21.97 23,748
2020-07-09 $24.79 $24.79 $24.46 $24.60 $21.98 32,600
2020-07-08 $24.87 $24.87 $24.62 $24.68 $22.05 51,000
2020-07-07 $24.80 $24.88 $24.63 $24.63 $22.01 39,695
2020-07-06 $24.82 $24.82 $24.67 $24.70 $22.07 28,900
2020-07-02 $24.59 $24.68 $24.51 $24.53 $21.92 49,668
2020-07-01 $24.64 $24.64 $24.46 $24.50 $21.89 70,100
2020-06-30 $24.41 $24.59 $24.41 $24.51 $21.79 86,067
2020-06-29 $24.55 $24.55 $24.40 $24.41 $21.70 42,375
2020-06-26 $25.00 $25.00 $24.47 $24.48 $21.77 32,822
2020-06-25 $24.60 $24.67 $24.59 $24.67 $21.94 11,622
2020-06-24 $24.90 $24.90 $24.55 $24.66 $21.93 42,986
2020-06-23 $25.02 $25.02 $24.86 $24.88 $22.12 32,417
2020-06-22 $25.04 $25.04 $24.82 $24.86 $22.10 20,799
2020-06-19 $25.17 $25.17 $24.83 $24.88 $22.12 31,756
2020-06-18 $24.88 $25.00 $24.86 $24.96 $22.19 61,903
2020-06-17 $24.99 $25.07 $24.89 $24.89 $22.13 22,812
2020-06-16 $25.16 $25.17 $24.88 $25.01 $22.24 58,658
2020-06-15 $24.51 $24.93 $24.51 $24.88 $22.12 36,132
2020-06-12 $24.81 $24.81 $24.50 $24.65 $21.92 26,756
2020-06-11 $25.00 $25.00 $24.36 $24.40 $21.70 75,661
2020-06-10 $24.95 $25.06 $24.90 $25.01 $22.24 21,012
2020-06-09 $25.15 $25.15 $24.92 $24.99 $22.22 171,718
2020-06-08 $25.23 $25.33 $25.17 $25.19 $22.40 60,195
2020-06-05 $25.14 $25.27 $25.04 $25.18 $22.39 32,439
2020-06-04 $24.89 $24.96 $24.82 $24.88 $22.12 31,767
2020-06-03 $24.80 $24.94 $24.77 $24.84 $22.09 33,773
2020-06-02 $24.52 $24.75 $24.47 $24.75 $22.01 40,585
2020-06-01 $24.20 $24.49 $24.20 $24.49 $21.78 28,081
2020-05-29 $24.37 $24.45 $24.32 $24.43 $21.61 20,068
2020-05-28 $24.36 $24.40 $24.28 $24.31 $21.51 43,126
2020-05-27 $24.38 $24.38 $24.20 $24.27 $21.47 47,137
2020-05-26 $24.11 $24.32 $24.11 $24.32 $21.52 60,669
2020-05-22 $23.94 $24.04 $23.88 $24.02 $21.25 18,642
2020-05-21 $23.96 $23.97 $23.83 $23.87 $21.12 144,652
2020-05-20 $23.78 $24.01 $23.78 $23.98 $21.22 30,663
2020-05-19 $23.60 $23.68 $23.60 $23.65 $20.92 19,240
2020-05-18 $23.55 $23.68 $23.52 $23.68 $20.95 31,631
2020-05-15 $23.26 $23.33 $23.17 $23.31 $20.62 18,394
2020-05-14 $23.25 $23.33 $23.15 $23.33 $20.64 44,909
2020-05-13 $23.58 $23.58 $23.24 $23.32 $20.63 27,076
2020-05-12 $23.70 $23.70 $23.50 $23.50 $20.79 46,663
2020-05-11 $23.39 $23.52 $23.39 $23.48 $20.77 17,962
2020-05-08 $23.47 $23.47 $23.37 $23.45 $20.75 97,032
2020-05-07 $23.36 $23.45 $23.36 $23.41 $20.71 38,224
2020-05-06 $23.41 $23.52 $23.31 $23.34 $20.65 22,744
2020-05-05 $23.39 $23.45 $23.32 $23.37 $20.68 19,885
2020-05-04 $23.05 $23.27 $23.05 $23.25 $20.57 18,614
2020-05-01 $23.61 $23.61 $23.28 $23.32 $20.63 60,972
2020-04-30 $23.60 $23.71 $23.50 $23.64 $20.80 24,715
2020-04-29 $23.49 $23.74 $23.45 $23.72 $20.87 98,152
2020-04-28 $23.41 $23.48 $23.30 $23.35 $20.54 17,413
2020-04-27 $23.42 $23.42 $23.29 $23.32 $20.52 30,685
2020-04-24 $23.49 $23.49 $23.23 $23.29 $20.49 9,746
2020-04-23 $23.45 $23.47 $23.25 $23.31 $20.51 48,827
2020-04-22 $23.45 $23.50 $23.36 $23.44 $20.62 10,715
2020-04-21 $23.56 $23.56 $23.28 $23.31 $20.51 59,895
2020-04-20 $23.82 $23.83 $23.61 $23.61 $20.77 43,089
2020-04-17 $23.94 $23.94 $23.80 $23.88 $21.01 35,791
2020-04-16 $23.57 $23.76 $23.47 $23.76 $20.90 85,284
2020-04-15 $23.51 $23.63 $23.39 $23.55 $20.72 55,458
2020-04-14 $23.95 $23.95 $23.68 $23.79 $20.93 88,761
2020-04-13 $23.63 $23.82 $23.50 $23.60 $20.76 118,984
2020-04-09 $23.22 $24.61 $23.22 $23.98 $21.10 350,090
2020-04-08 $22.43 $22.75 $22.31 $22.75 $20.01 98,269
2020-04-07 $22.61 $22.93 $22.19 $22.28 $19.60 39,245
2020-04-06 $22.47 $22.47 $22.05 $22.20 $19.53 50,162
2020-04-03 $22.34 $22.34 $21.75 $21.97 $19.33 202,914
2020-04-02 $22.04 $22.40 $22.00 $22.32 $19.64 107,392
2020-04-01 $21.98 $22.33 $21.98 $22.12 $19.46 70,905
2020-03-31 $22.50 $22.74 $22.49 $22.56 $19.74 30,125
2020-03-30 $22.62 $22.68 $22.34 $22.68 $19.84 46,655
2020-03-27 $22.30 $22.58 $21.75 $22.48 $19.67 115,136
2020-03-26 $21.84 $22.39 $21.84 $22.39 $19.59 84,548
2020-03-25 $21.33 $21.80 $21.18 $21.58 $18.88 53,888
2020-03-24 $20.86 $21.14 $20.37 $21.14 $18.49 107,377
2020-03-23 $20.69 $21.42 $20.29 $20.62 $18.04 198,034
2020-03-20 $21.74 $21.75 $20.75 $20.75 $18.15 78,069
2020-03-19 $21.36 $21.84 $21.13 $21.25 $18.59 230,861
2020-03-18 $22.01 $22.41 $21.16 $21.93 $19.18 82,387
2020-03-17 $22.49 $22.86 $22.36 $22.79 $19.94 152,880
2020-03-16 $22.17 $22.99 $21.50 $22.70 $19.86 87,950
2020-03-13 $23.44 $23.71 $23.32 $23.71 $20.74 170,981
2020-03-12 $22.63 $23.93 $22.18 $23.16 $20.26 168,178
2020-03-11 $24.35 $24.39 $23.89 $24.10 $21.08 51,554
2020-03-10 $24.05 $24.73 $24.05 $24.59 $21.51 471,708
2020-03-09 $25.00 $25.27 $23.00 $23.96 $20.96 301,702
2020-03-06 $25.47 $25.59 $25.30 $25.59 $22.39 39,975
2020-03-05 $25.88 $25.96 $25.72 $25.79 $22.56 83,154
2020-03-04 $25.93 $26.08 $25.93 $26.05 $22.79 278,126
2020-03-03 $25.83 $26.01 $25.77 $25.81 $22.58 91,224
2020-03-02 $25.58 $25.89 $25.58 $25.85 $22.61 118,576
2020-02-28 $25.52 $25.87 $25.51 $25.87 $22.52 107,805
2020-02-27 $26.00 $26.03 $25.80 $25.81 $22.46 69,330
2020-02-26 $26.19 $26.22 $26.10 $26.16 $22.77 51,924
2020-02-25 $26.37 $26.38 $26.14 $26.15 $22.76 42,636
2020-02-24 $26.69 $26.69 $26.29 $26.30 $22.89 93,154
2020-02-21 $26.53 $26.57 $26.49 $26.53 $23.09 92,095
2020-02-20 $26.51 $26.57 $26.49 $26.56 $23.12 40,615
2020-02-19 $26.56 $26.56 $26.51 $26.54 $23.10 44,173
2020-02-18 $26.68 $26.68 $26.49 $26.50 $23.07 37,742
2020-02-14 $26.56 $26.57 $26.52 $26.56 $23.12 42,824
2020-02-13 $26.55 $26.55 $26.49 $26.55 $23.11 29,574
2020-02-12 $26.54 $26.54 $26.47 $26.53 $23.09 44,386
2020-02-11 $26.45 $26.47 $26.40 $26.45 $23.02 25,250
2020-02-10 $26.68 $26.68 $26.36 $26.40 $22.98 50,030
2020-02-07 $26.43 $26.43 $26.35 $26.41 $22.99 55,259
2020-02-06 $26.34 $26.41 $26.32 $26.40 $22.98 102,277
2020-02-05 $26.37 $26.38 $26.32 $26.38 $22.96 21,411
2020-02-04 $26.23 $26.30 $26.23 $26.29 $22.88 49,818
2020-02-03 $26.28 $26.28 $26.15 $26.18 $22.79 18,823
2020-01-31 $26.34 $26.34 $26.27 $26.28 $22.76 33,909
2020-01-30 $26.33 $26.37 $26.30 $26.37 $22.84 20,105
2020-01-29 $26.44 $26.44 $26.30 $26.31 $22.79 46,145
2020-01-28 $26.23 $26.37 $26.23 $26.35 $22.82 26,593
2020-01-27 $26.46 $26.57 $26.15 $26.19 $22.69 45,540
2020-01-24 $26.47 $26.47 $26.37 $26.38 $22.85 85,688
2020-01-23 $26.55 $26.55 $26.42 $26.43 $22.89 133,343
2020-01-22 $26.51 $26.52 $26.50 $26.51 $22.96 35,556
2020-01-21 $26.54 $26.57 $26.47 $26.49 $22.95 63,581
2020-01-17 $26.50 $26.52 $26.50 $26.50 $22.95 73,398
2020-01-16 $26.55 $26.55 $26.50 $26.52 $22.97 37,487
2020-01-15 $26.45 $26.53 $26.45 $26.53 $22.98 19,160
2020-01-14 $26.50 $26.51 $26.48 $26.50 $22.95 82,982
2020-01-13 $26.52 $26.52 $26.44 $26.51 $22.96 123,825
2020-01-10 $26.45 $26.50 $26.45 $26.49 $22.95 25,007
2020-01-09 $26.43 $26.46 $26.39 $26.45 $22.91 111,153
2020-01-08 $26.40 $26.40 $26.39 $26.40 $22.87 36,602
2020-01-07 $26.40 $26.41 $26.39 $26.40 $22.87 36,363
2020-01-06 $26.46 $26.46 $26.38 $26.41 $22.88 46,409
2020-01-03 $26.28 $26.42 $26.28 $26.41 $22.88 48,325
2020-01-02 $26.27 $26.42 $26.27 $26.41 $22.88 58,259
2019-12-31 $26.35 $26.39 $26.28 $26.36 $22.83 143,098
2019-12-30 $26.40 $26.40 $26.28 $26.30 $22.78 29,211
2019-12-27 $26.32 $26.33 $26.29 $26.31 $22.79 17,336
2019-12-26 $26.31 $26.32 $26.30 $26.31 $22.79 10,872
2019-12-24 $26.30 $26.31 $26.30 $26.31 $22.79 7,678
2019-12-23 $26.35 $26.35 $26.26 $26.28 $22.76 28,323
2019-12-20 $26.30 $26.32 $26.23 $26.24 $22.73 31,120
2019-12-19 $26.43 $26.46 $26.39 $26.41 $22.75 48,662
2019-12-18 $26.40 $26.40 $26.36 $26.39 $22.73 33,653
2019-12-17 $26.33 $26.34 $26.26 $26.33 $22.68 17,037
2019-12-16 $26.18 $26.29 $26.18 $26.28 $22.63 26,181
2019-12-13 $26.17 $26.20 $26.17 $26.20 $22.56 29,126
2019-12-12 $26.13 $26.17 $26.12 $26.15 $22.52 21,793
2019-12-11 $26.11 $26.11 $26.06 $26.11 $22.49 23,109
2019-12-10 $25.98 $26.06 $25.98 $26.06 $22.44 20,674
2019-12-09 $26.17 $26.17 $25.96 $25.97 $22.37 55,164
2019-12-06 $25.99 $25.99 $25.96 $25.98 $22.38 65,768
2019-12-05 $25.91 $25.94 $25.87 $25.92 $22.32 38,067
2019-12-04 $25.85 $25.91 $25.85 $25.91 $22.31 17,191
2019-12-03 $25.82 $25.84 $25.81 $25.84 $22.25 25,431
2019-12-02 $25.99 $25.99 $25.82 $25.85 $22.26 92,268
2019-11-29 $26.02 $26.07 $26.02 $26.05 $22.32 3,482
2019-11-27 $26.09 $26.09 $26.00 $26.01 $22.28 47,298
2019-11-26 $26.02 $26.02 $25.99 $26.01 $22.28 24,206
2019-11-25 $25.99 $26.01 $25.94 $26.00 $22.28 23,974
2019-11-22 $25.88 $25.88 $25.87 $25.88 $22.17 17,538
2019-11-21 $25.94 $25.94 $25.85 $25.85 $22.15 21,188
2019-11-20 $25.92 $25.92 $25.86 $25.88 $22.17 20,901
2019-11-19 $25.99 $25.99 $25.91 $25.92 $22.21 163,341
2019-11-18 $26.05 $26.05 $25.98 $25.99 $22.27 19,470
2019-11-15 $26.00 $26.00 $25.97 $26.00 $22.28 5,750
2019-11-14 $25.94 $25.98 $25.93 $25.93 $22.22 18,610
2019-11-13 $25.96 $25.97 $25.95 $25.95 $22.23 48,395
2019-11-12 $26.10 $26.10 $25.95 $25.99 $22.27 10,511
2019-11-11 $26.23 $26.23 $25.97 $25.98 $22.26 20,950
2019-11-08 $25.97 $26.00 $25.93 $26.00 $22.28 54,532
2019-11-07 $26.08 $26.08 $25.97 $25.98 $22.26 15,962
2019-11-06 $26.08 $26.08 $25.95 $25.98 $22.26 34,612
2019-11-05 $25.99 $26.04 $25.97 $25.99 $22.27 31,050
2019-11-04 $26.06 $26.06 $26.01 $26.03 $22.30 18,990
2019-11-01 $25.92 $25.96 $25.92 $25.96 $22.24 38,761
2019-10-31 $26.09 $26.09 $26.01 $26.04 $22.20 272,646
2019-10-30 $26.08 $26.20 $26.08 $26.10 $22.25 6,616
2019-10-29 $26.04 $26.18 $26.04 $26.11 $22.26 17,437
2019-10-28 $26.15 $26.17 $26.14 $26.16 $22.30 13,838
2019-10-25 $26.10 $26.15 $26.10 $26.15 $22.29 4,422
2019-10-24 $26.12 $26.12 $26.10 $26.12 $22.26 11,329
2019-10-23 $26.14 $26.14 $26.09 $26.10 $22.25 12,711
2019-10-22 $26.08 $26.10 $26.08 $26.10 $22.25 42,714
2019-10-21 $26.13 $26.15 $26.06 $26.10 $22.25 9,601
2019-10-18 $26.10 $26.10 $26.06 $26.08 $22.23 13,494
2019-10-17 $26.10 $26.10 $26.04 $26.05 $22.21 2,923
2019-10-16 $26.04 $26.06 $26.04 $26.06 $22.21 9,943
2019-10-15 $26.05 $26.05 $26.01 $26.05 $22.21 54,559
2019-10-14 $26.02 $26.04 $26.02 $26.03 $22.19 11,458
2019-10-11 $25.97 $26.02 $25.97 $26.01 $22.17 7,864
2019-10-10 $25.98 $25.98 $25.89 $25.91 $22.09 18,670
2019-10-09 $25.94 $25.94 $25.89 $25.92 $22.09 41,991
2019-10-08 $26.35 $26.35 $25.83 $25.83 $22.02 16,611
2019-10-07 $25.90 $25.97 $25.89 $25.89 $22.07 13,888
2019-10-04 $25.80 $25.91 $25.80 $25.91 $22.09 11,938
2019-10-03 $25.87 $25.89 $25.84 $25.84 $22.03 25,884
2019-10-02 $26.45 $26.45 $25.86 $25.89 $22.07 20,337
2019-10-01 $26.07 $26.09 $26.00 $26.00 $22.16 19,667
2019-09-30 $26.17 $26.20 $26.16 $26.18 $22.20 20,128
2019-09-27 $26.24 $26.24 $26.14 $26.16 $22.18 21,275
2019-09-26 $26.18 $26.23 $26.18 $26.22 $22.23 21,608
2019-09-25 $26.20 $26.20 $26.18 $26.18 $22.20 5,011
2019-09-24 $26.12 $26.24 $26.12 $26.22 $22.23 9,796
2019-09-23 $26.14 $26.17 $26.14 $26.17 $22.19 12,060
2019-09-20 $26.23 $26.23 $26.18 $26.19 $22.21 7,340
2019-09-19 $26.20 $26.22 $26.18 $26.18 $22.20 8,609
2019-09-18 $26.20 $26.21 $26.16 $26.20 $22.22 8,819
2019-09-17 $26.20 $26.24 $26.17 $26.19 $22.21 13,080
2019-09-16 $26.17 $26.24 $26.17 $26.20 $22.22 6,500
2019-09-13 $26.16 $26.18 $26.14 $26.14 $22.17 18,424
2019-09-12 $26.09 $26.21 $26.09 $26.18 $22.20 32,275
2019-09-11 $26.10 $26.14 $26.09 $26.12 $22.15 14,500
2019-09-10 $26.10 $26.18 $26.09 $26.12 $22.15 81,400
2019-09-09 $26.14 $26.14 $26.05 $26.11 $22.14 13,909
2019-09-06 $26.14 $26.17 $26.07 $26.09 $22.12 51,200
2019-09-05 $26.17 $26.17 $26.05 $26.08 $22.11 7,500
2019-09-04 $26.01 $26.03 $25.95 $26.02 $22.06 13,132
2019-09-03 $25.95 $25.95 $25.90 $25.95 $22.00 50,200
2019-08-30 $26.20 $26.20 $26.07 $26.09 $22.02 10,975
2019-08-29 $26.15 $26.16 $26.13 $26.14 $22.06 20,840
2019-08-28 $26.05 $26.12 $26.05 $26.09 $22.02 2,812
2019-08-27 $26.09 $26.10 $26.03 $26.05 $21.98 15,107
2019-08-26 $25.99 $26.06 $25.99 $26.06 $21.99 14,029
2019-08-23 $26.02 $26.08 $25.93 $25.93 $21.88 7,540
2019-08-22 $26.00 $26.05 $26.00 $26.03 $21.97 17,555
2019-08-21 $25.93 $26.03 $25.93 $26.00 $21.94 48,638
2019-08-20 $25.90 $25.91 $25.87 $25.89 $21.85 10,316
2019-08-19 $25.86 $25.89 $25.86 $25.89 $21.85 3,929
2019-08-16 $25.82 $25.86 $25.80 $25.82 $21.79 4,463
2019-08-15 $25.70 $25.77 $25.70 $25.76 $21.74 26,307
2019-08-14 $25.82 $25.82 $25.69 $25.71 $21.70 12,346
2019-08-13 $25.82 $25.91 $25.82 $25.88 $21.84 12,035
2019-08-12 $25.84 $25.84 $25.79 $25.79 $21.76 19,004
2019-08-09 $25.88 $25.88 $25.84 $25.87 $21.83 4,622
2019-08-08 $25.86 $25.89 $25.86 $25.89 $21.85 7,971
2019-08-07 $25.75 $25.80 $25.72 $25.80 $21.77 13,474
2019-08-06 $25.80 $25.86 $25.77 $25.86 $21.82 19,528
2019-08-05 $25.81 $25.89 $25.69 $25.69 $21.68 61,752
2019-08-02 $25.99 $26.02 $25.97 $26.02 $21.96 17,721
2019-08-01 $26.10 $26.14 $26.03 $26.03 $21.97 23,506
2019-07-31 $26.21 $26.24 $26.09 $26.16 $21.96 311,402
2019-07-30 $26.20 $26.20 $26.16 $26.20 $21.99 54,704
2019-07-29 $26.18 $26.19 $26.16 $26.19 $21.98 17,134
2019-07-26 $26.17 $26.20 $26.16 $26.19 $21.98 8,536
2019-07-25 $26.15 $26.16 $26.12 $26.16 $21.96 5,194
2019-07-24 $26.16 $26.18 $26.13 $26.16 $21.96 9,204
2019-07-23 $26.10 $26.15 $26.08 $26.14 $21.94 231,366
2019-07-22 $26.05 $26.11 $26.03 $26.11 $21.92 18,988
2019-07-19 $26.04 $26.08 $26.00 $26.03 $21.85 5,300
2019-07-18 $26.05 $26.08 $26.05 $26.07 $21.88 16,330
2019-07-17 $26.08 $26.10 $26.06 $26.06 $21.87 7,970
2019-07-16 $26.13 $26.16 $26.08 $26.09 $21.90 24,098
2019-07-15 $26.13 $26.14 $26.11 $26.14 $21.94 37,212
2019-07-12 $26.09 $26.09 $26.06 $26.08 $21.89 25,099
2019-07-11 $26.14 $26.14 $26.07 $26.08 $21.89 19,592
2019-07-10 $26.11 $26.14 $26.09 $26.10 $21.91 19,791
2019-07-09 $26.09 $26.09 $26.05 $26.06 $21.87 14,591
2019-07-08 $26.12 $26.12 $26.02 $26.10 $21.91 30,750
2019-07-05 $26.13 $26.13 $26.05 $26.11 $21.92 48,901
2019-07-03 $26.10 $26.16 $26.10 $26.16 $21.96 2,688
2019-07-02 $26.02 $26.13 $26.00 $26.08 $21.89 12,452
2019-07-01 $26.15 $26.15 $26.03 $26.03 $21.85 18,150
2019-06-28 $26.18 $26.19 $26.14 $26.15 $21.83 17,979
2019-06-27 $26.12 $26.18 $26.12 $26.17 $21.85 49,847
2019-06-26 $26.16 $26.16 $26.09 $26.11 $21.80 9,728
2019-06-25 $26.20 $26.21 $26.14 $26.15 $21.83 19,075
2019-06-24 $26.20 $26.23 $26.20 $26.21 $21.88 29,397
2019-06-21 $26.29 $26.29 $26.20 $26.21 $21.88 91,507
2019-06-20 $27.36 $27.36 $26.13 $26.22 $21.89 38,569
2019-06-19 $26.01 $26.15 $25.98 $26.15 $21.83 7,931
2019-06-18 $26.03 $26.03 $25.95 $26.00 $21.71 17,368
2019-06-17 $25.91 $25.92 $25.86 $25.86 $21.59 46,525
2019-06-14 $25.94 $25.94 $25.90 $25.92 $21.64 10,303
2019-06-13 $25.87 $25.93 $25.87 $25.91 $21.63 8,160
2019-06-12 $25.91 $25.92 $25.88 $25.88 $21.61 20,143
2019-06-11 $25.91 $25.94 $25.87 $25.89 $21.62 65,558
2019-06-10 $25.85 $25.90 $25.83 $25.83 $21.57 60,661
2019-06-07 $25.81 $25.83 $25.80 $25.81 $21.55 8,153
2019-06-06 $25.70 $25.77 $25.69 $25.77 $21.52 16,162
2019-06-05 $25.72 $25.76 $25.55 $25.70 $21.46 44,510
2019-06-04 $25.53 $25.66 $25.53 $25.66 $21.42 73,589
2019-06-03 $25.50 $25.52 $25.44 $25.47 $21.27 11,946
2019-05-31 $25.70 $25.71 $25.64 $25.64 $21.29 13,577
2019-05-30 $25.76 $25.77 $25.74 $25.75 $21.39 14,485
2019-05-29 $25.81 $25.84 $25.73 $25.74 $21.38 19,500
2019-05-28 $25.82 $25.83 $25.82 $25.83 $21.45 20,799
2019-05-24 $25.87 $25.87 $25.81 $25.81 $21.44 2,585
2019-05-23 $25.90 $25.90 $25.84 $25.86 $21.48 31,642
2019-05-22 $25.94 $25.94 $25.91 $25.94 $21.54 6,557
2019-05-21 $25.94 $25.94 $25.90 $25.93 $21.54 14,611
2019-05-20 $25.92 $25.92 $25.90 $25.91 $21.52 9,198
2019-05-17 $25.91 $25.91 $25.89 $25.89 $21.50 8,352
2019-05-16 $25.86 $25.95 $25.86 $25.93 $21.54 42,231
2019-05-15 $25.83 $25.87 $25.81 $25.86 $21.48 17,535
2019-05-14 $25.79 $25.84 $25.79 $25.83 $21.45 12,065
2019-05-13 $25.90 $25.90 $25.83 $25.83 $21.45 16,086
2019-05-10 $25.95 $25.99 $25.91 $25.95 $21.55 41,908
2019-05-09 $25.96 $26.01 $25.87 $25.96 $21.56 11,547
2019-05-08 $25.98 $26.01 $25.96 $25.99 $21.59 10,377
2019-05-07 $26.05 $26.05 $25.98 $25.98 $21.58 27,498
2019-05-06 $26.04 $26.07 $26.04 $26.06 $21.64 20,323
2019-05-03 $26.05 $26.07 $26.02 $26.07 $21.65 18,147
2019-05-02 $26.07 $26.08 $26.00 $26.04 $21.63 30,991
2019-05-01 $26.11 $26.11 $26.06 $26.06 $21.64 27,208
2019-04-30 $26.23 $26.23 $26.20 $26.21 $21.66 39,475
2019-04-29 $26.21 $26.21 $26.17 $26.19 $21.64 8,072
2019-04-26 $26.15 $26.18 $26.15 $26.17 $21.62 19,380
2019-04-25 $26.18 $26.18 $26.14 $26.15 $21.61 8,377
2019-04-24 $26.16 $26.19 $26.15 $26.17 $21.63 47,821
2019-04-23 $26.14 $26.14 $26.10 $26.13 $21.59 7,837
2019-04-22 $26.13 $26.14 $26.11 $26.12 $21.59 13,817
2019-04-18 $26.14 $26.15 $26.12 $26.14 $21.60 8,439
2019-04-17 $26.16 $26.17 $26.13 $26.14 $21.60 8,591
2019-04-16 $26.13 $26.15 $26.13 $26.14 $21.60 74,595
2019-04-15 $26.14 $26.16 $26.10 $26.13 $21.59 58,653
2019-04-12 $26.08 $26.10 $26.06 $26.08 $21.55 84,910
2019-04-11 $25.97 $26.04 $25.97 $26.01 $21.49 65,517
2019-04-10 $26.04 $26.04 $26.02 $26.03 $21.51 26,752
2019-04-09 $26.02 $26.02 $26.00 $26.00 $21.49 6,606
2019-04-08 $26.03 $26.03 $25.99 $26.00 $21.49 14,656
2019-04-05 $26.08 $26.10 $25.95 $26.01 $21.49 31,385
2019-04-04 $25.93 $25.96 $25.93 $25.95 $21.44 4,996
2019-04-03 $25.94 $25.94 $25.90 $25.92 $21.42 6,657
2019-04-02 $25.91 $25.94 $25.90 $25.93 $21.43 8,529
2019-04-01 $25.95 $25.96 $25.91 $25.96 $21.45 37,142
2019-03-29 $26.01 $26.04 $25.95 $26.02 $21.42 266,807
2019-03-28 $26.01 $26.01 $25.96 $25.99 $21.40 68,906
2019-03-27 $25.99 $26.00 $25.93 $26.00 $21.41 49,624
2019-03-26 $25.97 $25.97 $25.89 $25.96 $21.37 7,468
2019-03-25 $25.82 $25.95 $25.82 $25.90 $21.32 32,560
2019-03-22 $25.80 $25.88 $25.75 $25.75 $21.20 404,623
2019-03-21 $25.84 $25.85 $25.77 $25.81 $21.25 41,734
2019-03-20 $25.73 $25.84 $25.73 $25.80 $21.24 16,412
2019-03-19 $25.85 $25.85 $25.67 $25.67 $21.13 13,073
2019-03-18 $25.68 $25.71 $25.62 $25.68 $21.14 16,408
2019-03-15 $25.82 $25.82 $25.66 $25.68 $21.14 22,756
2019-03-14 $25.58 $25.68 $25.58 $25.64 $21.11 20,626
2019-03-13 $25.56 $25.70 $25.56 $25.64 $21.11 5,029
2019-03-12 $25.65 $25.65 $25.57 $25.62 $21.09 5,311
2019-03-11 $25.59 $25.65 $25.54 $25.61 $21.08 14,532
2019-03-08 $25.57 $25.62 $25.50 $25.56 $21.04 6,352
2019-03-07 $25.62 $25.62 $25.57 $25.58 $21.06 8,818
2019-03-06 $25.55 $25.60 $25.55 $25.60 $21.08 25,595
2019-03-05 $25.50 $25.52 $25.50 $25.52 $21.01 27,725
2019-03-04 $25.57 $25.58 $25.55 $25.57 $21.05 13,607
2019-03-01 $25.53 $25.54 $25.49 $25.52 $21.01 10,172
2019-02-28 $25.58 $25.60 $25.56 $25.60 $21.00 223,200
2019-02-27 $25.53 $25.76 $25.53 $25.59 $20.99 5,051
2019-02-26 $25.60 $25.60 $25.47 $25.53 $20.94 8,010
2019-02-25 $25.71 $25.71 $25.57 $25.61 $21.00 6,687
2019-02-22 $25.56 $25.56 $25.51 $25.53 $20.94 11,321
2019-02-21 $25.48 $25.51 $25.42 $25.51 $20.92 12,527
2019-02-20 $25.45 $25.59 $25.45 $25.59 $20.99 15,819
2019-02-19 $25.48 $25.49 $25.46 $25.47 $20.89 14,763
2019-02-15 $25.55 $25.55 $25.47 $25.52 $20.93 7,477
2019-02-14 $25.42 $25.44 $25.41 $25.44 $20.87 20,866
2019-02-13 $25.48 $25.49 $25.38 $25.40 $20.83 14,853
2019-02-12 $25.39 $25.57 $25.39 $25.40 $20.83 6,601
2019-02-11 $25.38 $25.44 $25.31 $25.36 $20.80 4,326
2019-02-08 $25.35 $25.45 $25.35 $25.39 $20.83 6,790
2019-02-07 $25.62 $25.62 $25.26 $25.44 $20.87 9,366
2019-02-06 $25.38 $25.46 $25.38 $25.44 $20.87 5,830
2019-02-05 $25.28 $25.51 $25.28 $25.43 $20.86 9,726
2019-02-04 $25.28 $25.34 $25.26 $25.28 $20.74 11,884
2019-02-01 $25.31 $25.47 $25.24 $25.36 $20.80 12,236
2019-01-31 $25.37 $25.54 $25.37 $25.53 $20.86 8,026
2019-01-30 $25.28 $25.41 $25.21 $25.41 $20.77 7,351
2019-01-29 $25.26 $25.32 $25.07 $25.20 $20.59 4,935
2019-01-28 $25.15 $25.26 $25.13 $25.21 $20.60 9,020
2019-01-25 $25.25 $25.25 $25.20 $25.21 $20.60 10,068
2019-01-24 $25.17 $25.18 $25.10 $25.17 $20.57 8,933
2019-01-23 $25.16 $25.16 $24.95 $25.14 $20.55 29,477
2019-01-22 $25.19 $25.28 $24.90 $25.05 $20.47 103,303
2019-01-18 $25.12 $25.34 $25.12 $25.20 $20.59 6,672
2019-01-17 $25.21 $25.21 $25.05 $25.12 $20.53 5,091
2019-01-16 $25.10 $25.30 $25.07 $25.26 $20.64 20,104
2019-01-15 $25.10 $25.26 $25.06 $25.06 $20.48 14,907
2019-01-14 $25.14 $25.27 $25.03 $25.03 $20.46 6,728
2019-01-11 $25.17 $25.17 $24.90 $24.97 $20.41 4,305
2019-01-10 $24.99 $25.15 $24.97 $25.03 $20.46 13,884
2019-01-09 $24.97 $25.08 $24.97 $25.07 $20.49 11,722
2019-01-08 $24.96 $25.01 $24.82 $24.98 $20.41 11,821
2019-01-07 $24.93 $25.01 $24.85 $24.85 $20.31 12,880
2019-01-04 $24.91 $24.91 $24.67 $24.80 $20.27 26,342
2019-01-03 $24.63 $24.64 $24.53 $24.62 $20.12 4,816
2019-01-02 $24.69 $24.69 $24.53 $24.61 $20.11 11,474
2018-12-31 $24.54 $24.69 $24.51 $24.69 $20.18 30,854
2018-12-28 $24.70 $24.72 $24.46 $24.62 $20.12 51,372
2018-12-27 $24.44 $24.77 $24.44 $24.50 $20.02 37,408
2018-12-26 $24.42 $24.73 $24.34 $24.50 $20.02 81,338
2018-12-24 $24.46 $24.57 $24.42 $24.47 $20.00 46,494
2018-12-21 $24.55 $24.79 $24.47 $24.59 $20.10 31,920
2018-12-20 $25.10 $25.10 $24.50 $24.61 $20.11 15,235
2018-12-19 $24.77 $24.86 $24.72 $24.76 $20.23 7,892
2018-12-18 $24.79 $25.04 $24.77 $24.92 $20.26 8,078
2018-12-17 $24.87 $24.90 $24.84 $24.86 $20.22 15,140
2018-12-14 $24.93 $24.93 $24.84 $24.87 $20.22 13,417
2018-12-13 $24.75 $24.97 $24.75 $24.89 $20.24 4,989
2018-12-12 $24.87 $25.00 $24.77 $24.89 $20.24 3,350
2018-12-11 $24.71 $24.95 $24.71 $24.88 $20.23 5,417
2018-12-10 $24.82 $24.84 $24.73 $24.79 $20.16 6,205
2018-12-07 $24.77 $24.92 $24.75 $24.75 $20.12 9,763
2018-12-06 $24.80 $24.80 $24.69 $24.76 $20.13 24,434
2018-12-04 $25.13 $25.13 $24.76 $24.82 $20.18 5,340
2018-12-03 $24.76 $24.96 $24.76 $24.84 $20.20 5,241
2018-11-30 $24.92 $24.98 $24.85 $24.90 $20.17 4,215
2018-11-29 $24.86 $24.89 $24.84 $24.84 $20.12 3,538
2018-11-28 $24.77 $24.87 $24.75 $24.87 $20.15 15,046
2018-11-27 $24.91 $24.91 $24.76 $24.79 $20.08 4,948
2018-11-26 $24.93 $24.93 $24.91 $24.91 $20.18 1,163
2018-11-23 $25.04 $25.04 $24.81 $24.81 $20.10 895
2018-11-21 $24.89 $24.94 $24.83 $24.90 $20.17 3,789
2018-11-20 $24.84 $24.84 $24.79 $24.80 $20.09 968
2018-11-19 $24.89 $24.89 $24.81 $24.86 $20.14 7,951
2018-11-16 $24.90 $24.95 $24.84 $24.84 $20.12 4,957
2018-11-15 $24.85 $24.98 $24.84 $24.84 $20.12 3,091
2018-11-14 $25.03 $25.07 $24.85 $24.90 $20.17 11,289
2018-11-13 $25.06 $25.06 $24.95 $25.01 $20.26 3,952
2018-11-12 $25.17 $25.20 $24.98 $24.98 $20.23 3,717
2018-11-09 $25.01 $25.15 $24.99 $25.01 $20.26 5,802
2018-11-08 $25.17 $25.23 $25.07 $25.07 $20.31 14,933
2018-11-07 $25.08 $25.12 $25.03 $25.12 $20.35 3,128
2018-11-06 $24.97 $25.03 $24.95 $24.97 $20.23 8,427
2018-11-05 $24.93 $24.97 $24.92 $24.94 $20.20 5,228
2018-11-02 $24.94 $24.97 $24.93 $24.93 $20.19 4,069
2018-11-01 $24.91 $24.98 $24.90 $24.94 $20.20 25,496
2018-10-31 $25.05 $25.10 $25.04 $25.06 $20.22 198,428
2018-10-30 $25.06 $25.08 $25.05 $25.05 $20.22 4,706
2018-10-29 $25.44 $25.44 $25.05 $25.17 $20.31 3,062
2018-10-26 $25.12 $25.13 $25.07 $25.13 $20.28 26,142
2018-10-25 $25.14 $25.19 $25.12 $25.13 $20.28 5,422
2018-10-24 $25.04 $25.25 $25.04 $25.09 $20.25 14,526
2018-10-23 $25.02 $25.10 $25.01 $25.05 $20.22 5,403
2018-10-22 $25.21 $25.21 $25.14 $25.14 $20.29 13,944
2018-10-19 $25.19 $25.20 $25.10 $25.17 $20.31 5,519
2018-10-18 $25.40 $25.40 $25.22 $25.22 $20.35 3,920
2018-10-17 $25.26 $25.30 $25.16 $25.16 $20.31 21,367
2018-10-16 $25.22 $25.32 $25.17 $25.30 $20.42 215,904
2018-10-15 $25.17 $25.27 $25.16 $25.22 $20.35 16,078
2018-10-12 $25.20 $25.34 $25.16 $25.34 $20.45 60,995
2018-10-11 $25.09 $25.20 $25.08 $25.10 $20.26 19,692
2018-10-10 $25.15 $25.19 $25.09 $25.09 $20.25 36,485
2018-10-09 $25.22 $25.23 $25.18 $25.18 $20.32 2,346
2018-10-08 $25.23 $25.28 $25.15 $25.15 $20.30 6,144
2018-10-05 $25.31 $25.45 $25.25 $25.25 $20.38 6,360
2018-10-04 $25.40 $25.40 $25.30 $25.32 $20.43 11,638
2018-10-03 $25.48 $25.48 $25.40 $25.40 $20.50 23,744
2018-10-02 $25.56 $25.58 $25.42 $25.58 $20.64 12,142
2018-10-01 $25.60 $25.60 $25.41 $25.50 $20.58 24,675
2018-09-28 $25.59 $25.68 $25.47 $25.55 $20.55 109,564
2018-09-27 $25.58 $25.59 $25.58 $25.58 $20.57 5,182
2018-09-26 $25.48 $25.51 $25.46 $25.46 $20.47 11,692
2018-09-25 $25.46 $25.54 $25.46 $25.46 $20.47 10,481
2018-09-24 $25.55 $25.57 $25.46 $25.46 $20.47 16,026
2018-09-21 $25.59 $25.64 $25.48 $25.63 $20.61 6,139
2018-09-20 $25.55 $25.55 $25.47 $25.51 $20.51 3,562
2018-09-19 $25.49 $25.58 $25.47 $25.51 $20.51 3,479
2018-09-18 $25.53 $25.58 $25.53 $25.53 $20.53 4,292
2018-09-17 $25.50 $25.54 $25.49 $25.49 $20.50 5,131
2018-09-14 $25.54 $25.54 $25.52 $25.52 $20.52 6,905
2018-09-13 $25.59 $25.65 $25.59 $25.61 $20.59 3,407
2018-09-12 $25.52 $25.54 $25.51 $25.53 $20.53 8,246
2018-09-11 $25.61 $25.61 $25.47 $25.47 $20.48 6,484
2018-09-10 $25.46 $25.50 $25.43 $25.48 $20.49 14,817
2018-09-07 $25.63 $25.63 $25.44 $25.44 $20.46 8,344
2018-09-06 $25.55 $25.56 $25.47 $25.49 $20.50 12,996
2018-09-05 $25.49 $25.50 $25.48 $25.49 $20.50 25,586
2018-09-04 $25.46 $25.52 $25.46 $25.48 $20.49 5,766
2018-08-31 $25.66 $25.67 $25.65 $25.65 $20.55 66,175
2018-08-30 $25.65 $25.68 $25.63 $25.68 $20.58 76,815
2018-08-29 $25.61 $25.63 $25.60 $25.61 $20.52 59,719
2018-08-28 $25.58 $25.65 $25.58 $25.61 $20.52 37,893
2018-08-27 $25.79 $25.79 $25.64 $25.67 $20.57 116,177
2018-08-24 $25.82 $25.82 $25.61 $25.68 $20.58 44,766
2018-08-23 $25.71 $25.83 $25.60 $25.83 $20.70 55,402
2018-08-22 $25.71 $25.85 $25.71 $25.71 $20.60 30,403
2018-08-21 $25.70 $25.78 $25.57 $25.71 $20.60 42,518
2018-08-20 $25.75 $25.75 $25.60 $25.61 $20.52 9,017
2018-08-17 $25.57 $25.73 $25.51 $25.55 $20.47 12,032
2018-08-16 $25.51 $25.60 $25.51 $25.60 $20.51 5,514
2018-08-15 $25.57 $25.60 $25.50 $25.51 $20.44 2,627
2018-08-14 $25.53 $25.57 $25.53 $25.53 $20.46 13,537
2018-08-13 $25.56 $25.58 $25.56 $25.58 $20.50 2,099
2018-08-10 $25.58 $25.58 $25.48 $25.50 $20.43 11,896
2018-08-09 $25.53 $25.58 $25.49 $25.55 $20.47 13,163
2018-08-08 $25.52 $25.58 $25.50 $25.54 $20.47 11,314
2018-08-07 $25.51 $25.70 $25.45 $25.50 $20.43 30,816
2018-08-06 $25.50 $25.57 $25.49 $25.57 $20.49 28,562
2018-08-03 $25.38 $25.46 $25.38 $25.40 $20.35 9,738
2018-08-02 $25.43 $25.46 $25.41 $25.43 $20.38 4,988
2018-08-01 $25.54 $25.55 $25.40 $25.55 $20.47 6,199
2018-07-31 $25.54 $25.67 $25.54 $25.56 $20.41 2,904
2018-07-30 $25.64 $25.64 $25.47 $25.56 $20.41 60,605
2018-07-27 $25.48 $25.63 $25.48 $25.53 $20.39 13,479
2018-07-26 $25.56 $25.59 $25.48 $25.59 $20.43 2,822
2018-07-25 $25.56 $25.57 $25.50 $25.50 $20.36 1,470
2018-07-24 $25.54 $25.54 $25.47 $25.51 $20.37 3,669
2018-07-23 $25.58 $25.58 $25.45 $25.55 $20.40 4,353
2018-07-20 $25.48 $25.54 $25.48 $25.53 $20.39 16,608
2018-07-19 $25.50 $25.59 $25.50 $25.55 $20.40 4,839
2018-07-18 $25.49 $25.49 $25.45 $25.46 $20.33 12,391
2018-07-17 $25.48 $25.48 $25.44 $25.47 $20.34 3,080
2018-07-16 $25.40 $25.49 $25.40 $25.48 $20.35 23,731
2018-07-13 $25.45 $25.48 $25.42 $25.48 $20.35 28,845
2018-07-12 $25.45 $25.50 $25.44 $25.48 $20.35 4,184
2018-07-11 $25.38 $25.48 $25.38 $25.40 $20.28 58,513
2018-07-10 $25.50 $25.50 $25.44 $25.48 $20.35 14,427
2018-07-09 $25.50 $25.54 $25.45 $25.47 $20.34 4,830
2018-07-06 $25.49 $25.56 $25.45 $25.46 $20.33 11,721
2018-07-05 $25.42 $25.42 $25.30 $25.36 $20.25 32,072
2018-07-03 $25.31 $25.41 $25.31 $25.38 $20.27 2,275
2018-07-02 $25.30 $25.30 $25.22 $25.26 $20.17 3,546
2018-06-29 $25.41 $25.43 $25.31 $25.31 $20.16 29,523
2018-06-28 $25.42 $25.56 $25.26 $25.34 $20.18 22,938
2018-06-27 $25.47 $25.52 $25.37 $25.40 $20.23 36,385
2018-06-26 $25.36 $25.40 $25.35 $25.36 $20.20 4,411
2018-06-25 $25.45 $25.45 $25.39 $25.39 $20.22 9,279
2018-06-22 $25.36 $25.43 $25.36 $25.38 $20.22 8,210
2018-06-21 $25.43 $25.43 $25.37 $25.37 $20.21 21,463
2018-06-20 $25.46 $25.51 $25.42 $25.46 $20.28 20,037
2018-06-19 $25.42 $25.47 $25.42 $25.42 $20.25 26,560
2018-06-18 $25.45 $25.52 $25.42 $25.44 $20.26 185,933
2018-06-15 $25.45 $25.59 $25.42 $25.58 $20.37 5,005
2018-06-14 $25.40 $25.47 $25.40 $25.46 $20.28 17,700
2018-06-13 $25.47 $25.52 $25.40 $25.43 $20.26 5,937
2018-06-12 $25.54 $25.54 $25.41 $25.44 $20.26 63,121
2018-06-11 $25.42 $25.48 $25.41 $25.46 $20.28 9,505
2018-06-08 $25.50 $25.50 $25.42 $25.44 $20.26 8,302
2018-06-07 $25.40 $25.45 $25.39 $25.45 $20.27 11,094
2018-06-06 $25.41 $25.45 $25.41 $25.44 $20.26 6,894
2018-06-05 $25.46 $25.50 $25.40 $25.42 $20.25 8,968
2018-06-04 $25.50 $25.50 $25.38 $25.42 $20.25 6,410
2018-06-01 $25.45 $25.53 $25.45 $25.48 $20.29 5,985
2018-05-31 $25.59 $25.59 $25.41 $25.52 $20.27 21,338
2018-05-30 $25.55 $25.67 $25.51 $25.57 $20.31 109,358
2018-05-29 $25.48 $25.52 $25.46 $25.49 $20.25 34,355
2018-05-25 $25.49 $25.52 $25.48 $25.50 $20.25 4,383
2018-05-24 $25.39 $25.50 $25.37 $25.49 $20.25 14,793
2018-05-23 $25.34 $25.42 $25.34 $25.38 $20.16 3,251
2018-05-22 $25.47 $25.47 $25.39 $25.42 $20.19 4,596
2018-05-21 $25.36 $25.44 $25.36 $25.41 $20.18 25,775
2018-05-18 $25.36 $25.42 $25.36 $25.38 $20.16 1,808
2018-05-17 $25.39 $25.44 $25.37 $25.37 $20.15 12,854
2018-05-16 $25.44 $25.44 $25.36 $25.36 $20.14 2,798
2018-05-15 $25.48 $25.48 $25.40 $25.40 $20.18 4,534
2018-05-14 $25.49 $25.61 $25.43 $25.52 $20.27 5,264
2018-05-11 $25.61 $25.75 $25.38 $25.58 $20.32 63,495
2018-05-10 $25.50 $25.53 $25.38 $25.46 $20.22 34,975
2018-05-09 $25.48 $25.49 $25.41 $25.46 $20.22 14,310
2018-05-08 $25.50 $25.55 $25.42 $25.52 $20.27 13,750
2018-05-07 $25.55 $25.57 $25.50 $25.51 $20.26 11,502
2018-05-04 $25.40 $25.59 $25.40 $25.54 $20.29 10,807
2018-05-03 $25.42 $25.54 $25.39 $25.40 $20.18 25,618
2018-05-02 $25.44 $25.58 $25.39 $25.52 $20.27 51,854
2018-05-01 $25.45 $25.56 $25.41 $25.48 $20.24 26,307
2018-04-30 $25.57 $25.59 $25.54 $25.55 $20.24 28,724
2018-04-27 $25.54 $25.57 $25.46 $25.52 $20.21 2,256
2018-04-26 $25.52 $25.60 $25.52 $25.55 $20.24 32,829
2018-04-25 $25.55 $25.56 $25.45 $25.50 $20.20 19,550
2018-04-24 $25.53 $25.61 $25.53 $25.56 $20.25 5,270
2018-04-23 $25.69 $25.70 $25.54 $25.57 $20.25 19,929
2018-04-20 $25.73 $25.73 $25.66 $25.69 $20.35 10,205
2018-04-19 $25.79 $25.84 $25.77 $25.77 $20.41 1,693
2018-04-18 $25.86 $25.86 $25.74 $25.78 $20.42 3,524
2018-04-17 $25.76 $25.91 $25.76 $25.77 $20.41 6,273
2018-04-16 $25.85 $25.93 $25.70 $25.83 $20.46 6,991
2018-04-13 $25.75 $25.77 $25.69 $25.77 $20.41 4,986
2018-04-12 $25.70 $25.84 $25.70 $25.74 $20.39 3,475
2018-04-11 $25.75 $25.80 $25.66 $25.71 $20.36 13,596
2018-04-10 $25.71 $25.72 $25.65 $25.70 $20.36 12,070
2018-04-09 $25.63 $25.73 $25.62 $25.69 $20.35 14,895
2018-04-06 $25.74 $25.76 $25.61 $25.64 $20.31 11,591
2018-04-05 $25.70 $25.75 $25.63 $25.71 $20.36 5,524
2018-04-04 $25.73 $25.77 $25.60 $25.76 $20.40 19,686
2018-04-03 $25.73 $25.73 $25.57 $25.62 $20.29 8,650
2018-04-02 $25.72 $25.72 $25.55 $25.63 $20.30 13,570
2018-03-29 $25.80 $25.80 $25.66 $25.68 $20.28 2,275
2018-03-28 $25.72 $25.76 $25.68 $25.68 $20.28 2,046
2018-03-27 $25.67 $25.71 $25.53 $25.71 $20.31 6,144
2018-03-26 $25.51 $25.70 $25.51 $25.62 $20.24 10,002
2018-03-23 $25.66 $25.72 $25.57 $25.62 $20.24 13,742
2018-03-22 $25.65 $25.74 $25.58 $25.58 $20.20 8,373
2018-03-21 $25.69 $25.80 $25.67 $25.67 $20.28 4,173
2018-03-20 $25.80 $25.80 $25.68 $25.68 $20.28 6,111
2018-03-19 $25.76 $25.83 $25.68 $25.72 $20.31 33,109
2018-03-16 $25.75 $25.81 $25.67 $25.76 $20.35 4,615
2018-03-15 $25.68 $25.84 $25.67 $25.75 $20.34 11,920
2018-03-14 $25.71 $25.74 $25.69 $25.69 $20.29 2,551
2018-03-13 $25.71 $25.78 $25.64 $25.71 $20.31 28,153
2018-03-12 $25.78 $25.93 $25.69 $25.81 $20.39 68,086
2018-03-09 $25.72 $25.84 $25.72 $25.76 $20.35 13,862
2018-03-08 $26.17 $26.17 $25.69 $25.69 $20.29 15,283
2018-03-07 $25.85 $25.85 $25.71 $25.78 $20.36 12,070
2018-03-06 $25.75 $25.86 $25.73 $25.82 $20.39 7,347
2018-03-05 $25.83 $25.84 $25.74 $25.77 $20.35 9,292
2018-03-02 $25.77 $25.77 $25.69 $25.74 $20.33 6,806
2018-03-01 $25.76 $25.87 $25.68 $25.77 $20.35 26,213
2018-02-28 $25.95 $26.02 $25.77 $25.89 $20.39 82,419
2018-02-27 $25.95 $25.95 $25.76 $25.91 $20.41 273,065
2018-02-26 $25.94 $25.97 $25.88 $25.93 $20.43 21,353
2018-02-23 $25.81 $25.90 $25.81 $25.84 $20.35 11,816
2018-02-22 $25.76 $25.84 $25.76 $25.82 $20.34 6,036
2018-02-21 $25.84 $25.90 $25.80 $25.81 $20.33 6,473
2018-02-20 $25.87 $25.92 $25.81 $25.81 $20.33 20,425
2018-02-16 $25.91 $25.91 $25.78 $25.85 $20.36 11,473
2018-02-15 $25.75 $25.88 $25.68 $25.79 $20.32 38,425
2018-02-14 $25.82 $25.83 $25.71 $25.75 $20.28 53,038
2018-02-13 $25.76 $25.86 $25.75 $25.79 $20.32 49,668
2018-02-12 $25.84 $25.91 $25.77 $25.82 $20.34 7,838
2018-02-09 $25.86 $25.88 $25.55 $25.82 $20.34 109,763
2018-02-08 $26.00 $26.04 $25.87 $25.89 $20.39 57,134
2018-02-07 $26.22 $26.22 $26.00 $26.00 $20.48 11,525
2018-02-06 $26.04 $26.14 $26.04 $26.08 $20.54 16,159
2018-02-05 $26.27 $26.27 $26.00 $26.02 $20.50 172,567
2018-02-02 $26.20 $26.20 $26.03 $26.04 $20.51 8,988
2018-02-01 $26.30 $26.31 $26.15 $26.18 $20.62 6,384
2018-01-31 $26.33 $26.41 $26.30 $26.36 $20.70 11,292
2018-01-30 $26.37 $26.38 $26.30 $26.31 $20.66 10,295
2018-01-29 $26.40 $26.41 $26.33 $26.38 $20.72 9,210
2018-01-26 $26.38 $26.50 $26.38 $26.46 $20.78 3,306
2018-01-25 $26.34 $26.46 $26.33 $26.46 $20.78 5,591
2018-01-24 $26.42 $26.42 $26.34 $26.38 $20.72 10,304
2018-01-23 $26.40 $26.47 $26.33 $26.42 $20.75 17,921
2018-01-22 $26.44 $26.44 $26.32 $26.40 $20.73 10,558
2018-01-19 $26.35 $26.43 $26.32 $26.36 $20.70 93,413
2018-01-18 $26.45 $26.45 $26.32 $26.39 $20.73 98,966
2018-01-17 $26.46 $26.54 $26.43 $26.45 $20.77 23,786
2018-01-16 $26.40 $26.58 $26.40 $26.42 $20.75 44,775
2018-01-12 $26.43 $26.60 $26.40 $26.40 $20.73 62,796
2018-01-11 $26.36 $26.45 $26.31 $26.40 $20.73 11,768
2018-01-10 $26.30 $26.39 $26.25 $26.31 $20.66 15,764
2018-01-09 $26.49 $26.52 $26.25 $26.25 $20.62 165,510
2018-01-08 $26.51 $26.55 $26.42 $26.53 $20.84 39,028
2018-01-05 $26.59 $26.67 $26.43 $26.43 $20.76 132,823
2018-01-04 $26.49 $26.70 $26.47 $26.52 $20.83 40,654
2018-01-03 $26.32 $26.64 $26.32 $26.43 $20.76 26,271
2018-01-02 $26.63 $26.63 $26.40 $26.40 $20.73 15,142
2017-12-29 $26.46 $26.58 $26.46 $26.58 $20.88 26,990
2017-12-28 $26.47 $26.57 $26.41 $26.46 $20.78 17,582
2017-12-27 $26.46 $26.58 $26.43 $26.48 $20.80 77,704
2017-12-26 $26.40 $26.56 $26.35 $26.45 $20.77 76,109
2017-12-22 $26.40 $26.67 $26.36 $26.36 $20.70 45,803
2017-12-21 $26.40 $26.40 $26.24 $26.33 $20.68 11,704
2017-12-20 $26.32 $26.42 $26.23 $26.36 $20.70 15,201
2017-12-19 $26.47 $26.48 $26.30 $26.42 $20.75 40,294
2017-12-18 $26.63 $26.72 $26.47 $26.49 $20.66 139,103
2017-12-15 $26.68 $26.75 $26.56 $26.63 $20.77 26,634
2017-12-14 $26.70 $26.74 $26.53 $26.53 $20.70 47,121
2017-12-13 $26.67 $26.67 $26.47 $26.48 $20.66 41,658
2017-12-12 $26.64 $26.64 $26.50 $26.54 $20.70 23,045
2017-12-11 $26.64 $26.66 $26.54 $26.55 $20.71 20,236
2017-12-08 $26.56 $26.68 $26.50 $26.53 $20.70 16,658
2017-12-07 $26.50 $26.70 $26.50 $26.58 $20.73 21,070
2017-12-06 $26.53 $26.70 $26.44 $26.59 $20.74 11,856
2017-12-05 $26.53 $26.66 $26.53 $26.60 $20.75 23,040
2017-12-04 $26.60 $26.62 $26.50 $26.53 $20.70 24,918
2017-12-01 $26.59 $26.61 $26.53 $26.55 $20.71 6,154
2017-11-30 $26.68 $26.76 $26.53 $26.61 $20.69 18,522
2017-11-29 $26.60 $26.73 $26.50 $26.50 $20.60 15,865
2017-11-28 $26.74 $26.74 $26.56 $26.56 $20.65 10,931
2017-11-27 $26.56 $26.78 $26.48 $26.48 $20.59 9,668
2017-11-24 $26.58 $26.88 $26.58 $26.58 $20.67 19,821
2017-11-22 $26.82 $26.82 $26.57 $26.60 $20.68 23,357
2017-11-21 $26.54 $26.58 $26.43 $26.52 $20.62 13,560
2017-11-20 $26.50 $26.59 $26.36 $26.38 $20.51 65,893
2017-11-17 $26.54 $26.66 $26.35 $26.40 $20.53 106,888
2017-11-16 $26.49 $26.85 $26.43 $26.58 $20.67 15,624
2017-11-15 $26.32 $26.59 $26.31 $26.32 $20.46 29,277
2017-11-14 $26.59 $26.69 $26.30 $26.32 $20.46 17,839
2017-11-13 $26.53 $26.53 $26.49 $26.50 $20.61 49,296
2017-11-10 $26.58 $26.58 $26.45 $26.49 $20.60 15,481
2017-11-09 $26.67 $26.67 $26.48 $26.52 $20.62 16,557
2017-11-08 $26.68 $26.68 $26.57 $26.61 $20.69 24,641
2017-11-07 $26.83 $26.98 $26.67 $26.68 $20.74 73,879
2017-11-06 $26.76 $26.81 $26.72 $26.74 $20.79 10,540
2017-11-03 $26.80 $26.98 $26.65 $26.73 $20.78 26,215
2017-11-02 $27.01 $27.01 $26.65 $26.67 $20.74 13,043
2017-11-01 $26.70 $26.83 $26.65 $26.67 $20.74 17,120
2017-10-31 $26.85 $27.04 $26.72 $26.72 $20.70 9,398
2017-10-30 $26.78 $26.78 $26.70 $26.75 $20.73 9,347
2017-10-27 $26.67 $26.76 $26.63 $26.70 $20.69 15,220
2017-10-26 $26.74 $26.74 $26.60 $26.67 $20.67 9,517
2017-10-25 $26.66 $26.73 $26.65 $26.68 $20.67 14,771
2017-10-24 $26.73 $26.75 $26.67 $26.72 $20.70 7,790
2017-10-23 $26.79 $26.79 $26.68 $26.74 $20.72 7,050
2017-10-20 $26.71 $26.80 $26.66 $26.70 $20.69 17,416
2017-10-19 $26.71 $26.79 $26.67 $26.67 $20.67 8,252
2017-10-18 $26.71 $26.80 $26.67 $26.71 $20.70 20,009
2017-10-17 $26.69 $26.80 $26.69 $26.77 $20.74 11,308
2017-10-16 $26.85 $26.85 $26.70 $26.70 $20.69 18,784
2017-10-13 $26.85 $26.85 $26.64 $26.70 $20.69 5,949
2017-10-12 $26.55 $26.73 $26.55 $26.65 $20.65 5,825
2017-10-11 $26.71 $26.80 $26.67 $26.69 $20.68 137,328
2017-10-10 $26.72 $26.92 $26.71 $26.72 $20.70 26,683
2017-10-09 $27.00 $27.00 $26.63 $26.69 $20.68 4,110
2017-10-06 $26.65 $26.72 $26.57 $26.64 $20.64 21,505
2017-10-05 $26.66 $26.73 $26.60 $26.73 $20.71 22,846
2017-10-04 $26.71 $26.76 $26.57 $26.60 $20.61 34,586
2017-10-03 $26.68 $26.84 $26.65 $26.72 $20.70 10,016
2017-10-02 $26.79 $26.79 $26.65 $26.65 $20.65 6,133
2017-09-29 $26.84 $26.88 $26.79 $26.82 $20.72 4,556
2017-09-28 $26.85 $26.96 $26.73 $26.75 $20.66 14,852
2017-09-27 $26.88 $26.88 $26.72 $26.74 $20.65 3,981
2017-09-26 $26.75 $26.80 $26.65 $26.65 $20.58 7,505
2017-09-25 $26.70 $26.88 $26.70 $26.74 $20.65 15,373
2017-09-22 $26.65 $26.73 $26.65 $26.68 $20.60 10,407
2017-09-21 $26.72 $26.84 $26.68 $26.68 $20.61 6,018
2017-09-20 $26.68 $26.99 $26.62 $26.79 $20.69 19,946
2017-09-19 $26.67 $26.69 $26.60 $26.65 $20.58 10,864
2017-09-18 $26.65 $26.78 $26.59 $26.69 $20.62 5,906
2017-09-15 $26.65 $26.74 $26.54 $26.69 $20.62 5,009
2017-09-14 $26.60 $26.72 $26.52 $26.67 $20.59 2,367
2017-09-13 $26.68 $26.69 $26.49 $26.53 $20.49 11,272
2017-09-12 $26.68 $26.70 $26.59 $26.67 $20.60 5,087
2017-09-11 $26.84 $26.84 $26.62 $26.62 $20.56 20,679
2017-09-08 $26.65 $26.78 $26.60 $26.68 $20.61 9,485
2017-09-07 $26.73 $26.73 $26.63 $26.64 $20.58 1,358
2017-09-06 $26.71 $26.80 $26.62 $26.72 $20.63 4,891
2017-09-05 $26.64 $26.74 $26.62 $26.73 $20.64 2,841
2017-09-01 $26.64 $26.67 $26.54 $26.67 $20.60 17,741
2017-08-31 $26.65 $26.83 $26.62 $26.77 $20.60 9,879
2017-08-30 $26.66 $26.80 $26.59 $26.65 $20.51 18,459
2017-08-29 $26.57 $26.62 $26.57 $26.62 $20.49 973
2017-08-28 $26.61 $26.75 $26.53 $26.67 $20.53 19,062
2017-08-25 $26.67 $26.85 $26.53 $26.57 $20.45 25,399
2017-08-24 $26.70 $26.70 $26.55 $26.58 $20.46 7,669
2017-08-23 $26.62 $26.66 $26.52 $26.56 $20.45 8,326
2017-08-22 $26.94 $26.94 $26.52 $26.60 $20.47 4,417
2017-08-21 $26.93 $26.93 $26.53 $26.68 $20.53 3,522
2017-08-18 $26.51 $26.67 $26.51 $26.64 $20.50 1,543
2017-08-17 $26.57 $26.65 $26.52 $26.52 $20.41 8,757
2017-08-16 $26.54 $26.54 $26.52 $26.52 $20.41 1,798
2017-08-15 $26.61 $26.66 $26.46 $26.54 $20.43 4,114
2017-08-14 $26.69 $26.69 $26.44 $26.45 $20.36 8,104
2017-08-11 $26.43 $26.60 $26.42 $26.60 $20.47 1,601
2017-08-10 $26.46 $26.46 $26.37 $26.37 $20.30 15,135
2017-08-09 $26.50 $26.53 $26.38 $26.39 $20.31 5,744
2017-08-08 $26.55 $26.59 $26.44 $26.51 $20.40 32,480
2017-08-07 $26.57 $26.63 $26.56 $26.60 $20.47 4,923
2017-08-04 $26.62 $26.65 $26.56 $26.58 $20.46 7,784
2017-08-03 $26.61 $26.63 $26.55 $26.62 $20.49 18,499
2017-08-02 $26.68 $26.68 $26.60 $26.63 $20.50 5,831
2017-08-01 $26.57 $26.66 $26.57 $26.61 $20.48 6,441
2017-07-31 $26.60 $26.72 $26.60 $26.63 $20.43 1,678
2017-07-28 $26.63 $26.70 $26.61 $26.67 $20.46 4,336
2017-07-27 $26.64 $26.71 $26.50 $26.63 $20.43 5,098
2017-07-26 $26.60 $26.69 $26.47 $26.68 $20.47 7,773
2017-07-25 $26.63 $26.69 $26.57 $26.61 $20.41 3,980
2017-07-24 $26.69 $26.69 $26.64 $26.68 $20.47 2,010
2017-07-21 $26.57 $26.61 $26.56 $26.59 $20.40 2,107
2017-07-20 $26.65 $26.76 $26.55 $26.70 $20.48 13,088
2017-07-19 $26.58 $26.74 $26.53 $26.59 $20.40 7,106
2017-07-18 $26.44 $26.57 $26.44 $26.57 $20.38 2,306
2017-07-17 $26.52 $26.60 $26.45 $26.52 $20.34 5,229
2017-07-14 $26.57 $26.60 $26.43 $26.46 $20.30 2,583
2017-07-13 $26.36 $26.53 $26.36 $26.44 $20.28 7,741
2017-07-12 $26.36 $26.59 $26.30 $26.32 $20.19 32,659
2017-07-11 $26.46 $26.46 $26.25 $26.25 $20.14 22,973
2017-07-10 $26.40 $26.40 $26.27 $26.30 $20.17 8,409
2017-07-07 $26.32 $26.34 $26.20 $26.25 $20.14 20,948
2017-07-06 $26.42 $26.50 $26.37 $26.37 $20.23 8,950
2017-07-05 $26.47 $26.52 $26.47 $26.50 $20.33 1,201
2017-07-03 $26.55 $26.59 $26.46 $26.46 $20.30 3,063
2017-06-30 $26.67 $26.70 $26.59 $26.62 $20.35 2,396
2017-06-29 $26.59 $26.75 $26.55 $26.56 $20.30 7,541
2017-06-28 $26.56 $26.79 $26.56 $26.76 $20.46 2,384
2017-06-27 $26.87 $26.87 $26.59 $26.59 $20.33 6,037
2017-06-26 $26.75 $26.83 $26.70 $26.83 $20.51 2,322
2017-06-23 $26.72 $26.85 $26.69 $26.69 $20.41 966
2017-06-22 $26.68 $26.77 $26.68 $26.77 $20.46 2,077
2017-06-21 $26.82 $26.82 $26.73 $26.79 $20.48 1,113
2017-06-20 $26.70 $26.83 $26.60 $26.70 $20.41 3,862
2017-06-19 $26.75 $26.78 $26.62 $26.77 $20.47 2,931
2017-06-16 $26.61 $26.79 $26.57 $26.75 $20.45 6,889
2017-06-15 $26.60 $26.60 $26.56 $26.59 $20.33 4,273
2017-06-14 $26.58 $26.58 $26.58 $26.58 $20.32 485
2017-06-13 $26.51 $26.65 $26.51 $26.61 $20.34 643
2017-06-12 $26.46 $26.66 $26.46 $26.63 $20.36 1,749
2017-06-09 $26.49 $26.76 $26.47 $26.55 $20.30 20,943
2017-06-08 $26.67 $26.71 $26.50 $26.68 $20.40 3,292
2017-06-07 $26.72 $26.72 $26.55 $26.55 $20.30 2,559
2017-06-06 $26.54 $26.79 $26.50 $26.50 $20.26 2,723
2017-06-05 $26.55 $26.59 $26.55 $26.56 $20.30 1,964
2017-06-02 $26.64 $26.78 $26.59 $26.78 $20.47 1,940
2017-06-01 $26.60 $26.78 $26.56 $26.70 $20.41 3,867
2017-05-31 $26.68 $26.82 $26.55 $26.66 $20.31 2,739
2017-05-30 $26.75 $26.75 $26.59 $26.60 $20.26 1,434
2017-05-26 $26.64 $26.70 $26.60 $26.63 $20.29 2,206
2017-05-25 $26.59 $26.78 $26.59 $26.59 $20.26 1,653
2017-05-24 $26.57 $26.77 $26.46 $26.47 $20.17 13,205
2017-05-23 $26.69 $26.78 $26.57 $26.57 $20.24 13,426
2017-05-22 $26.72 $26.72 $26.68 $26.72 $20.36 1,459
2017-05-19 $26.50 $26.77 $26.50 $26.77 $20.39 1,633
2017-05-18 $26.58 $26.75 $26.50 $26.63 $20.28 1,745
2017-05-17 $26.69 $26.69 $26.42 $26.65 $20.30 1,787
2017-05-16 $26.52 $26.69 $26.38 $26.47 $20.16 4,089
2017-05-15 $26.30 $26.64 $26.30 $26.52 $20.20 3,739
2017-05-12 $26.40 $26.54 $26.30 $26.30 $20.04 2,033
2017-05-11 $26.44 $26.51 $26.34 $26.34 $20.07 1,356
2017-05-10 $26.36 $26.44 $26.36 $26.44 $20.14 1,213
2017-05-09 $26.35 $26.54 $26.30 $26.43 $20.14 3,648
2017-05-08 $26.50 $26.57 $26.50 $26.50 $20.19 827
2017-05-05 $26.48 $26.55 $26.35 $26.52 $20.21 3,850
2017-05-04 $26.36 $26.60 $26.27 $26.32 $20.05 6,397
2017-05-03 $26.44 $26.57 $26.39 $26.49 $20.18 1,946
2017-05-02 $26.38 $26.46 $26.38 $26.39 $20.10 3,230
2017-05-01 $26.42 $26.50 $26.30 $26.34 $20.07 7,608
2017-04-28 $26.38 $26.60 $26.38 $26.47 $20.10 3,094
2017-04-27 $26.54 $26.61 $26.50 $26.57 $20.17 1,417
2017-04-26 $26.45 $26.50 $26.38 $26.38 $20.03 3,388
2017-04-25 $26.51 $26.55 $26.38 $26.38 $20.03 6,163
2017-04-24 $26.44 $26.63 $26.44 $26.48 $20.11 2,812
2017-04-21 $26.47 $26.47 $26.40 $26.42 $20.06 3,617
2017-04-20 $26.50 $26.53 $26.40 $26.49 $20.11 6,393
2017-04-19 $26.42 $26.46 $26.36 $26.43 $20.07 3,303
2017-04-18 $26.30 $26.39 $26.30 $26.30 $19.97 2,484
2017-04-17 $26.30 $26.38 $26.30 $26.30 $19.97 1,698
2017-04-13 $26.35 $26.40 $26.28 $26.28 $19.95 8,152
2017-04-12 $26.27 $26.35 $26.20 $26.34 $20.00 5,102
2017-04-11 $26.22 $26.39 $26.20 $26.31 $19.97 2,952
2017-04-10 $26.18 $26.30 $26.18 $26.30 $19.97 621
2017-04-07 $26.27 $26.40 $26.03 $26.10 $19.82 6,093
2017-04-06 $26.08 $26.39 $26.01 $26.02 $19.75 11,458
2017-04-05 $26.29 $26.29 $26.15 $26.15 $19.85 6,289
2017-04-04 $26.22 $26.37 $26.18 $26.19 $19.88 23,093
2017-04-03 $26.04 $26.35 $26.04 $26.18 $19.88 6,913
2017-03-31 $26.21 $26.21 $26.20 $26.20 $19.83 596
2017-03-30 $26.38 $26.38 $26.29 $26.29 $19.90 3,487
2017-03-29 $26.19 $26.35 $26.07 $26.35 $19.94 13,179
2017-03-28 $25.94 $26.16 $25.94 $26.16 $19.80 194,162
2017-03-27 $25.86 $26.11 $25.86 $26.11 $19.76 1,969
2017-03-24 $26.06 $26.10 $26.00 $26.10 $19.76 2,761
2017-03-23 $26.05 $26.11 $25.92 $26.11 $19.76 3,536
2017-03-22 $26.02 $26.07 $25.83 $26.05 $19.71 5,158
2017-03-21 $26.00 $26.06 $25.82 $25.99 $19.67 2,789
2017-03-20 $26.08 $26.08 $25.89 $26.00 $19.68 1,390
2017-03-17 $26.05 $26.07 $26.04 $26.04 $19.71 1,999
2017-03-16 $26.08 $26.09 $26.01 $26.01 $19.68 1,900
2017-03-15 $25.92 $26.01 $25.84 $25.97 $19.65 1,525
2017-03-14 $26.02 $26.02 $25.82 $26.02 $19.69 13,120
2017-03-13 $25.89 $26.03 $25.83 $25.83 $19.55 3,632
2017-03-10 $25.80 $26.10 $25.80 $25.85 $19.56 3,995
2017-03-09 $25.90 $25.95 $25.83 $25.83 $19.55 4,853
2017-03-08 $25.99 $26.15 $25.91 $25.91 $19.61 7,785
2017-03-07 $26.21 $26.21 $26.15 $26.18 $19.81 1,115
2017-03-06 $26.18 $26.36 $26.01 $26.01 $19.68 5,155
2017-03-03 $26.23 $26.39 $26.18 $26.21 $19.84 4,306
2017-03-02 $26.03 $26.19 $26.03 $26.17 $19.81 1,714
2017-03-01 $26.30 $26.36 $26.21 $26.36 $19.95 4,761
2017-02-28 $26.39 $26.39 $26.17 $26.35 $19.87 2,414
2017-02-27 $26.40 $26.40 $26.20 $26.34 $19.86 6,930
2017-02-24 $26.13 $26.44 $26.13 $26.27 $19.81 61,901
2017-02-23 $26.32 $26.34 $26.15 $26.15 $19.72 92,627
2017-02-22 $26.12 $26.21 $26.12 $26.17 $19.74 2,465
2017-02-21 $26.20 $26.30 $26.06 $26.09 $19.68 55,629
2017-02-17 $26.01 $26.23 $26.01 $26.14 $19.71 83,106
2017-02-16 $26.14 $26.14 $26.14 $26.14 $19.71 627
2017-02-15 $26.17 $26.24 $26.08 $26.08 $19.67 19,403
2017-02-14 $26.21 $26.32 $26.01 $26.01 $19.61 9,999
2017-02-13 $26.29 $26.38 $26.02 $26.24 $19.79 54,318
2017-02-10 $26.23 $26.26 $26.07 $26.12 $19.70 8,353
2017-02-09 $26.14 $26.30 $26.14 $26.23 $19.78 4,283
2017-02-08 $26.11 $26.36 $26.09 $26.17 $19.74 18,335
2017-02-07 $26.27 $26.27 $26.01 $26.20 $19.75 5,732
2017-02-06 $26.16 $26.21 $25.96 $26.11 $19.69 17,400
2017-02-03 $26.08 $26.19 $26.03 $26.12 $19.70 30,913
2017-02-02 $26.12 $26.16 $26.08 $26.13 $19.71 6,517
2017-02-01 $26.11 $26.32 $26.09 $26.09 $19.68 50,980
2017-01-31 $26.24 $27.40 $26.07 $26.25 $19.72 71,539
2017-01-30 $26.23 $26.28 $26.16 $26.16 $19.66 1,933
2017-01-27 $26.09 $26.69 $26.09 $26.11 $19.62 19,341
2017-01-26 $26.23 $26.32 $26.16 $26.23 $19.71 5,774
2017-01-25 $26.20 $26.38 $26.10 $26.10 $19.61 20,752
2017-01-24 $26.11 $26.38 $26.11 $26.19 $19.68 8,568
2017-01-23 $26.21 $26.21 $26.00 $26.13 $19.63 2,012
2017-01-20 $26.09 $26.32 $26.07 $26.13 $19.63 13,340
2017-01-19 $26.21 $26.32 $26.02 $26.09 $19.61 209,961
2017-01-18 $26.43 $26.46 $26.01 $26.41 $19.85 18,982
2017-01-17 $26.43 $26.43 $26.03 $26.27 $19.74 9,023
2017-01-13 $26.16 $26.44 $26.10 $26.22 $19.70 6,701
2017-01-12 $25.94 $26.38 $25.94 $26.27 $19.74 10,122
2017-01-11 $26.19 $26.24 $25.98 $26.10 $19.61 9,547
2017-01-10 $26.01 $26.25 $25.91 $26.25 $19.72 13,593
2017-01-09 $26.00 $26.04 $25.90 $26.01 $19.54 21,239
2017-01-06 $25.86 $26.16 $25.80 $26.08 $19.60 5,113
2017-01-05 $25.98 $26.10 $25.75 $26.05 $19.57 7,952
2017-01-04 $26.02 $26.13 $25.73 $25.92 $19.48 61,649
2017-01-03 $25.94 $26.03 $25.84 $26.03 $19.56 16,847
2016-12-30 $26.06 $26.06 $25.67 $25.88 $19.45 21,591
2016-12-29 $25.73 $25.96 $25.66 $25.82 $19.40 21,388
2016-12-28 $25.66 $25.87 $25.66 $25.83 $19.41 13,957
2016-12-27 $25.93 $25.97 $25.65 $25.95 $19.43 22,813
2016-12-23 $25.93 $25.98 $25.75 $25.89 $19.38 24,831
2016-12-22 $25.89 $25.89 $25.66 $25.73 $19.26 8,401
2016-12-21 $25.69 $25.98 $25.64 $25.70 $19.24 31,958
2016-12-20 $26.00 $26.05 $25.78 $25.99 $19.46 20,241
2016-12-19 $25.77 $25.95 $25.59 $25.95 $19.43 13,729
2016-12-16 $25.75 $25.98 $25.57 $25.93 $19.41 16,046
2016-12-15 $25.66 $25.95 $25.50 $25.92 $19.41 16,257
2016-12-14 $25.90 $26.00 $25.62 $25.63 $19.19 29,904
2016-12-13 $25.77 $26.15 $25.77 $25.97 $19.44 9,554
2016-12-12 $25.89 $26.06 $25.70 $25.77 $19.29 17,357
2016-12-09 $25.98 $26.12 $25.66 $26.12 $19.56 8,460
2016-12-08 $25.90 $25.99 $25.65 $25.99 $19.46 18,452
2016-12-07 $25.89 $26.02 $25.69 $25.81 $19.32 42,089
2016-12-06 $25.72 $26.01 $25.56 $25.65 $19.20 316,037
2016-12-05 $25.55 $26.06 $25.31 $26.06 $19.51 135,473
2016-12-02 $25.56 $25.67 $25.23 $25.43 $19.04 5,456
2016-12-01 $25.31 $25.61 $25.29 $25.34 $18.97 13,387
2016-11-30 $25.76 $25.88 $25.40 $25.40 $18.95 36,402
2016-11-29 $25.62 $25.90 $25.53 $25.90 $19.32 3,721
2016-11-28 $25.97 $25.97 $25.47 $25.68 $19.16 11,097
2016-11-25 $25.62 $25.72 $25.60 $25.72 $19.19 2,862
2016-11-23 $25.83 $25.84 $25.45 $25.69 $19.16 58,236
2016-11-22 $25.68 $25.90 $25.64 $25.82 $19.26 17,468
2016-11-21 $25.78 $25.81 $25.58 $25.58 $19.08 7,880
2016-11-18 $25.54 $25.79 $25.54 $25.79 $19.24 590
2016-11-17 $25.60 $25.92 $25.56 $25.56 $19.07 2,959
2016-11-16 $25.74 $25.95 $25.50 $25.80 $19.25 12,402
2016-11-15 $25.64 $25.86 $25.37 $25.86 $19.29 8,067
2016-11-14 $25.05 $25.80 $25.05 $25.44 $18.98 16,224
2016-11-11 $25.77 $25.77 $25.54 $25.56 $19.07 5,934
2016-11-10 $26.10 $26.10 $25.75 $25.82 $19.26 28,385
2016-11-09 $26.11 $26.21 $26.00 $26.00 $19.39 23,304
2016-11-08 $26.26 $26.32 $26.19 $26.32 $19.63 11,181
2016-11-07 $26.19 $26.26 $26.16 $26.26 $19.59 3,271
2016-11-04 $26.16 $26.20 $26.05 $26.14 $19.50 8,912
2016-11-03 $26.02 $26.23 $26.00 $26.12 $19.48 16,440
2016-11-02 $26.09 $26.30 $26.07 $26.07 $19.45 9,235
2016-11-01 $26.19 $26.30 $26.13 $26.29 $19.61 17,798
2016-10-31 $26.35 $26.35 $26.32 $26.34 $19.58 1,372
2016-10-28 $26.39 $26.44 $26.36 $26.40 $19.63 1,306
2016-10-27 $26.45 $26.55 $26.36 $26.45 $19.66 23,382
2016-10-26 $26.56 $26.61 $26.38 $26.48 $19.68 12,804
2016-10-25 $26.61 $26.61 $26.50 $26.55 $19.74 2,230
2016-10-24 $26.51 $26.60 $26.51 $26.60 $19.77 1,090
2016-10-21 $26.60 $26.61 $26.54 $26.54 $19.73 9,426
2016-10-20 $26.63 $26.63 $26.36 $26.53 $19.72 3,305
2016-10-19 $26.57 $26.57 $26.48 $26.54 $19.73 1,463
2016-10-18 $26.56 $26.56 $26.41 $26.49 $19.69 2,333
2016-10-17 $26.48 $26.49 $26.35 $26.41 $19.63 2,090
2016-10-14 $26.45 $26.53 $26.33 $26.40 $19.62 12,680
2016-10-13 $26.40 $26.42 $26.38 $26.42 $19.64 1,559
2016-10-12 $26.37 $26.37 $26.24 $26.36 $19.59 1,628
2016-10-11 $26.42 $26.49 $26.31 $26.49 $19.69 5,862
2016-10-10 $26.48 $26.49 $26.29 $26.42 $19.64 4,414
2016-10-07 $26.45 $26.49 $26.26 $26.45 $19.66 3,348
2016-10-06 $26.41 $26.43 $26.34 $26.41 $19.63 6,724
2016-10-05 $26.50 $26.51 $26.40 $26.40 $19.62 5,680
2016-10-04 $26.54 $26.54 $26.36 $26.42 $19.64 4,328
2016-10-03 $26.37 $26.52 $26.37 $26.42 $19.64 14,023
2016-09-30 $26.58 $26.65 $26.44 $26.65 $19.74 2,148
2016-09-29 $26.44 $26.62 $26.44 $26.61 $19.71 4,330
2016-09-28 $26.60 $26.60 $26.60 $26.60 $19.70 475
2016-09-27 $26.46 $26.54 $26.40 $26.45 $19.59 4,318
2016-09-26 $26.46 $26.52 $26.46 $26.50 $19.63 2,882
2016-09-23 $26.32 $26.56 $26.31 $26.46 $19.60 4,996
2016-09-22 $26.39 $26.50 $26.31 $26.44 $19.59 7,520
2016-09-21 $26.40 $26.40 $26.20 $26.36 $19.53 7,650
2016-09-20 $26.34 $26.35 $26.20 $26.28 $19.46 4,700
2016-09-19 $26.20 $26.34 $26.20 $26.20 $19.41 4,154
2016-09-16 $26.22 $26.30 $26.20 $26.20 $19.41 1,379
2016-09-15 $26.25 $26.36 $26.08 $26.26 $19.45 4,314
2016-09-14 $26.29 $26.29 $26.11 $26.11 $19.34 4,217
2016-09-13 $26.33 $26.34 $26.08 $26.31 $19.49 15,633
2016-09-12 $26.11 $26.36 $26.11 $26.23 $19.43 3,020
2016-09-09 $26.35 $26.50 $26.34 $26.50 $19.63 2,816
2016-09-08 $26.35 $26.54 $26.35 $26.44 $19.59 1,835
2016-09-07 $26.59 $26.59 $26.50 $26.53 $19.65 1,736
2016-09-06 $26.50 $26.54 $26.41 $26.54 $19.66 4,400
2016-09-02 $26.00 $26.60 $26.00 $26.50 $19.63 1,429
2016-09-01 $26.36 $26.58 $26.33 $26.46 $19.60 1,676
2016-08-31 $26.56 $26.56 $26.46 $26.49 $19.55 1,274
2016-08-30 $26.61 $26.61 $26.43 $26.43 $19.51 1,987
2016-08-29 $26.50 $26.52 $26.37 $26.48 $19.55 1,554
2016-08-26 $26.60 $26.60 $26.37 $26.47 $19.54 1,853
2016-08-25 $26.46 $26.64 $26.46 $26.50 $19.56 2,019
2016-08-24 $26.63 $26.65 $26.38 $26.50 $19.56 2,233
2016-08-23 $26.34 $26.63 $26.34 $26.45 $19.52 6,069
2016-08-22 $26.50 $26.52 $26.36 $26.50 $19.56 5,450
2016-08-19 $26.50 $26.51 $26.29 $26.45 $19.52 6,838
2016-08-18 $26.42 $26.59 $26.42 $26.53 $19.58 1,547
2016-08-17 $26.51 $26.51 $26.51 $26.51 $19.57 977
2016-08-16 $26.50 $26.50 $26.32 $26.42 $19.50 2,699
2016-08-15 $26.39 $26.54 $26.26 $26.50 $19.56 4,661
2016-08-12 $26.21 $26.33 $26.11 $26.33 $19.43 7,640
2016-08-11 $26.31 $26.37 $26.31 $26.37 $19.47 463
2016-08-10 $26.28 $26.28 $26.28 $26.28 $19.40 428
2016-08-09 $26.08 $26.32 $26.08 $26.20 $19.34 924
2016-08-08 $26.23 $26.23 $26.16 $26.16 $19.31 1,167
2016-08-05 $26.29 $26.35 $26.16 $26.32 $19.43 2,318
2016-08-04 $26.15 $26.28 $26.14 $26.18 $19.32 2,488
2016-08-03 $26.17 $26.23 $26.05 $26.14 $19.29 3,045
2016-08-02 $26.16 $26.18 $26.05 $26.10 $19.27 7,462
2016-08-01 $26.15 $26.18 $26.15 $26.18 $19.33 775
2016-07-29 $26.28 $26.40 $26.15 $26.30 $19.34 1,947
2016-07-28 $26.16 $26.27 $26.15 $26.26 $19.31 1,423
2016-07-27 $26.37 $26.45 $26.14 $26.24 $19.30 3,326
2016-07-26 $26.22 $26.35 $26.22 $26.35 $19.38 2,720
2016-07-25 $26.35 $26.35 $26.21 $26.30 $19.34 1,158
2016-07-22 $26.59 $26.59 $26.21 $26.39 $19.41 3,082
2016-07-21 $26.28 $26.28 $26.18 $26.26 $19.31 1,702
2016-07-20 $26.26 $26.26 $26.17 $26.25 $19.31 952
2016-07-19 $26.41 $26.41 $26.19 $26.19 $19.26 4,352
2016-07-18 $26.42 $26.42 $26.20 $26.24 $19.30 1,705
2016-07-15 $26.32 $26.32 $26.16 $26.26 $19.32 1,495
2016-07-14 $26.32 $26.51 $26.17 $26.34 $19.37 1,719
2016-07-13 $26.17 $26.39 $26.10 $26.29 $19.34 7,007
2016-07-12 $26.27 $26.50 $26.18 $26.18 $19.26 2,580
2016-07-11 $26.28 $26.46 $26.07 $26.07 $19.18 1,916
2016-07-08 $26.18 $26.32 $26.10 $26.10 $19.20 6,840
2016-07-07 $26.17 $26.19 $26.08 $26.08 $19.18 15,031
2016-07-06 $26.07 $26.22 $26.03 $26.14 $19.23 2,438
2016-07-05 $26.11 $26.11 $25.87 $25.98 $19.11 3,253
2016-07-01 $25.65 $25.93 $25.65 $25.78 $18.96 3,123
2016-06-30 $25.99 $25.99 $25.63 $25.79 $18.90 2,104
2016-06-29 $25.94 $25.96 $25.57 $25.85 $18.94 5,990
2016-06-28 $25.61 $25.85 $25.61 $25.85 $18.94 1,459
2016-06-27 $25.54 $25.54 $25.53 $25.53 $18.71 767
2016-06-24 $25.80 $25.83 $25.51 $25.69 $18.83 2,527
2016-06-23 $25.82 $26.00 $25.82 $25.93 $19.00 2,057
2016-06-22 $25.75 $25.83 $25.51 $25.75 $18.87 6,725
2016-06-21 $25.72 $25.84 $25.59 $25.84 $18.94 3,353
2016-06-20 $25.50 $25.69 $25.50 $25.69 $18.83 723
2016-06-17 $25.50 $25.63 $25.50 $25.63 $18.78 1,213
2016-06-16 $25.68 $25.75 $25.36 $25.75 $18.87 2,517
2016-06-15 $25.50 $25.69 $25.49 $25.69 $18.83 29,739
2016-06-14 $25.90 $25.90 $25.50 $25.57 $18.74 16,562
2016-06-13 $25.74 $25.80 $25.52 $25.52 $18.70 17,908
2016-06-10 $25.76 $25.88 $25.75 $25.88 $18.97 9,992
2016-06-09 $25.55 $25.85 $25.52 $25.71 $18.84 2,024
2016-06-08 $25.63 $25.89 $25.56 $25.56 $18.73 1,599
2016-06-07 $25.53 $25.88 $25.53 $25.83 $18.93 2,916
2016-06-06 $25.78 $25.78 $25.58 $25.69 $18.83 115,139
2016-06-03 $25.54 $25.65 $25.30 $25.65 $18.80 6,755
2016-06-02 $25.41 $25.51 $25.31 $25.44 $18.64 2,988
2016-06-01 $25.39 $25.46 $25.31 $25.38 $18.60 24,700
2016-05-31 $25.66 $25.66 $25.42 $25.42 $18.56 4,292
2016-05-27 $25.61 $25.61 $25.27 $25.48 $18.61 4,710
2016-05-26 $25.50 $25.59 $25.12 $25.59 $18.68 979
2016-05-25 $25.38 $25.45 $25.37 $25.38 $18.53 2,091
2016-05-24 $25.21 $25.55 $25.14 $25.55 $18.66 6,324
2016-05-23 $25.43 $25.52 $25.39 $25.52 $18.63 2,895
2016-05-20 $25.00 $25.42 $25.00 $25.36 $18.52 1,535
2016-05-19 $25.54 $25.54 $25.13 $25.28 $18.46 1,716
2016-05-18 $25.37 $25.55 $25.37 $25.55 $18.66 1,191
2016-05-17 $25.44 $25.64 $25.34 $25.64 $18.72 2,265
2016-05-16 $25.54 $25.67 $25.16 $25.22 $18.41 4,929
2016-05-13 $25.09 $25.59 $25.07 $25.30 $18.48 1,629
2016-05-12 $25.58 $25.67 $25.39 $25.58 $18.68 16,602
2016-05-11 $25.45 $25.66 $25.34 $25.54 $18.65 1,762
2016-05-10 $25.28 $25.61 $25.28 $25.49 $18.61 7,430
2016-05-09 $25.55 $25.55 $25.23 $25.34 $18.51 818
2016-05-06 $25.39 $25.47 $25.31 $25.46 $18.59 1,546
2016-05-05 $25.73 $25.73 $25.49 $25.49 $18.61 2,147
2016-05-04 $25.32 $25.47 $25.32 $25.33 $18.50 1,496
2016-05-03 $25.59 $25.59 $25.42 $25.48 $18.60 3,957
2016-05-02 $25.66 $25.66 $25.55 $25.55 $18.65 569
2016-04-29 $25.57 $25.57 $25.46 $25.50 $18.56 2,334
2016-04-28 $25.49 $25.65 $25.38 $25.61 $18.63 1,431
2016-04-27 $25.29 $25.56 $25.29 $25.40 $18.48 5,677
2016-04-26 $25.49 $25.61 $25.39 $25.57 $18.60 8,592
2016-04-25 $25.59 $25.60 $25.33 $25.60 $18.63 2,336
2016-04-22 $25.28 $25.52 $25.28 $25.29 $18.40 3,583
2016-04-21 $25.40 $25.49 $25.38 $25.38 $18.47 791
2016-04-20 $25.52 $25.63 $25.35 $25.38 $18.46 6,296
2016-04-19 $25.45 $25.55 $25.26 $25.50 $18.55 2,432
2016-04-18 $25.35 $25.49 $25.22 $25.22 $18.35 1,608
2016-04-15 $25.20 $25.47 $25.20 $25.35 $18.44 2,010
2016-04-14 $25.20 $25.50 $25.20 $25.40 $18.48 1,967
2016-04-13 $25.21 $25.40 $25.21 $25.34 $18.44 2,611
2016-04-12 $25.32 $25.45 $25.18 $25.33 $18.43 24,207
2016-04-11 $25.01 $25.27 $25.01 $25.24 $18.37 4,990
2016-04-08 $25.31 $25.31 $25.19 $25.30 $18.41 11,685
2016-04-07 $25.05 $25.23 $25.05 $25.11 $18.27 3,244
2016-04-06 $25.09 $25.23 $25.09 $25.23 $18.36 133,468
2016-04-05 $25.02 $25.18 $25.00 $25.18 $18.32 2,611
2016-04-04 $25.17 $25.17 $25.03 $25.03 $18.21 814
2016-04-01 $25.14 $25.16 $25.00 $25.01 $18.20 1,356
2016-03-31 $25.22 $25.22 $24.98 $25.14 $18.23 799
2016-03-30 $25.13 $25.21 $24.81 $24.93 $18.07 118,072
2016-03-29 $24.73 $25.00 $24.73 $24.91 $18.06 1,972
2016-03-28 $24.85 $25.02 $24.61 $24.81 $17.99 2,316
2016-03-24 $25.10 $25.10 $24.74 $25.01 $18.13 1,768
2016-03-23 $24.98 $25.07 $24.73 $24.83 $18.00 7,374
2016-03-22 $24.85 $25.09 $24.85 $25.09 $18.19 1,655
2016-03-21 $24.86 $25.13 $24.75 $25.11 $18.20 28,056
2016-03-18 $24.99 $25.02 $24.90 $24.95 $18.09 2,517
2016-03-17 $24.87 $25.04 $24.78 $24.87 $18.03 3,798
2016-03-16 $24.90 $24.91 $24.49 $24.76 $17.95 9,282
2016-03-15 $24.80 $24.91 $24.49 $24.61 $17.84 3,541
2016-03-14 $24.87 $24.87 $24.63 $24.71 $17.91 6,540
2016-03-11 $24.71 $24.94 $24.60 $24.80 $17.98 4,706
2016-03-10 $24.54 $24.79 $24.29 $24.70 $17.91 14,140
2016-03-09 $24.78 $24.78 $24.38 $24.78 $17.97 2,019
2016-03-08 $24.30 $24.76 $24.30 $24.41 $17.70 5,048
2016-03-07 $24.50 $24.73 $24.40 $24.58 $17.82 2,529
2016-03-04 $24.50 $24.69 $24.22 $24.45 $17.73 4,261
2016-03-03 $24.60 $24.60 $24.44 $24.44 $17.72 1,031
2016-03-02 $24.34 $24.52 $24.34 $24.40 $17.69 1,390
2016-03-01 $24.47 $24.49 $24.04 $24.36 $17.66 4,448
2016-02-29 $24.05 $24.43 $24.05 $24.43 $17.65 2,020
2016-02-26 $24.31 $24.40 $23.98 $24.33 $17.57 4,218
2016-02-25 $23.99 $24.22 $23.99 $24.19 $17.47 15,634
2016-02-24 $24.14 $24.24 $23.94 $24.12 $17.42 12,963
2016-02-23 $23.79 $24.07 $23.79 $24.03 $17.36 5,108
2016-02-22 $24.08 $24.24 $23.75 $24.07 $17.39 3,636
2016-02-19 $23.77 $24.11 $23.72 $24.07 $17.39 6,045
2016-02-18 $23.90 $24.05 $23.62 $23.71 $17.12 3,208
2016-02-17 $23.55 $23.84 $23.55 $23.72 $17.13 8,613
2016-02-16 $23.39 $23.87 $23.39 $23.79 $17.19 5,811
2016-02-12 $23.91 $23.95 $23.59 $23.68 $17.10 2,887
2016-02-11 $23.73 $23.83 $23.57 $23.75 $17.16 2,261
2016-02-10 $23.67 $23.99 $23.51 $23.79 $17.19 1,809
2016-02-09 $23.52 $23.73 $23.52 $23.60 $17.05 6,616
2016-02-08 $23.78 $24.01 $23.58 $23.73 $17.14 2,885
2016-02-05 $23.74 $24.05 $23.74 $24.05 $17.37 671
2016-02-04 $23.84 $23.96 $23.71 $23.71 $17.13 4,421
2016-02-03 $23.95 $24.04 $23.80 $23.88 $17.25 2,137
2016-02-02 $24.23 $24.23 $23.79 $23.79 $17.18 881
2016-02-01 $23.80 $24.29 $23.80 $24.17 $17.46 2,541
2016-01-29 $24.26 $24.27 $23.78 $24.03 $17.29 3,952
2016-01-28 $23.86 $24.24 $23.86 $23.94 $17.23 7,110
2016-01-27 $23.89 $24.16 $23.80 $23.85 $17.16 2,659
2016-01-26 $23.82 $24.14 $23.82 $23.90 $17.20 3,481
2016-01-25 $24.02 $24.13 $23.87 $23.87 $17.18 1,110
2016-01-22 $23.61 $23.92 $23.61 $23.91 $17.21 4,443
2016-01-21 $23.81 $23.93 $23.70 $23.71 $17.06 4,599
2016-01-20 $23.70 $23.84 $23.64 $23.84 $17.16 4,225
2016-01-19 $23.87 $24.06 $23.84 $23.84 $17.16 2,696
2016-01-15 $23.82 $23.97 $23.80 $23.80 $17.13 1,373
2016-01-14 $24.02 $24.10 $24.02 $24.10 $17.34 2,156
2016-01-13 $24.16 $24.22 $23.97 $23.97 $17.25 5,811
2016-01-12 $24.45 $24.58 $24.10 $24.10 $17.34 4,616
2016-01-11 $24.14 $24.23 $24.11 $24.16 $17.39 3,755
2016-01-08 $24.54 $24.55 $24.20 $24.20 $17.42 1,354
2016-01-07 $24.25 $24.53 $24.17 $24.21 $17.42 2,729
2016-01-06 $24.26 $24.32 $24.13 $24.17 $17.39 19,954
2016-01-05 $24.32 $24.50 $24.13 $24.13 $17.37 27,978
2016-01-04 $24.20 $24.45 $24.09 $24.31 $17.50 15,417
2015-12-31 $24.15 $24.20 $24.08 $24.08 $17.33 10,312
2015-12-30 $24.09 $24.26 $24.05 $24.16 $17.39 4,341
2015-12-29 $24.40 $24.83 $23.94 $24.10 $17.34 45,304
2015-12-28 $24.24 $24.58 $24.24 $24.35 $17.44 1,780
2015-12-24 $24.39 $24.39 $24.39 $24.39 $17.48 134
2015-12-23 $24.18 $24.57 $24.16 $24.39 $17.48 4,287
2015-12-22 $24.28 $24.34 $24.12 $24.15 $17.31 10,466
2015-12-21 $24.30 $24.36 $24.11 $24.25 $17.38 6,020
2015-12-18 $24.21 $24.50 $24.09 $24.24 $17.37 17,439
2015-12-17 $24.51 $24.54 $24.23 $24.24 $17.37 16,124
2015-12-16 $24.50 $24.55 $24.21 $24.52 $17.57 17,254
2015-12-15 $24.62 $24.62 $24.23 $24.32 $17.43 4,684
2015-12-14 $24.38 $24.63 $24.35 $24.38 $17.47 8,867
2015-12-11 $24.43 $24.61 $24.29 $24.29 $17.40 9,569
2015-12-10 $24.48 $24.78 $24.48 $24.51 $17.56 4,920
2015-12-09 $24.55 $24.78 $24.47 $24.49 $17.55 3,610
2015-12-08 $24.69 $24.69 $24.56 $24.56 $17.60 1,270
2015-12-07 $24.66 $24.92 $24.63 $24.90 $17.84 4,860
2015-12-04 $24.75 $24.75 $24.68 $24.68 $17.68 78,978
2015-12-03 $24.88 $24.98 $24.72 $24.98 $17.90 980
2015-12-02 $24.86 $25.13 $24.79 $24.84 $17.80 16,763
2015-12-01 $24.93 $25.07 $24.83 $24.94 $17.87 1,698
2015-11-30 $25.06 $25.09 $24.85 $25.05 $17.88 3,899
2015-11-27 $24.98 $24.98 $24.79 $24.79 $17.70 699
2015-11-25 $25.03 $25.03 $24.74 $24.94 $17.81 1,416
2015-11-24 $25.02 $25.06 $24.85 $25.06 $17.89 3,607
2015-11-23 $25.03 $25.08 $25.03 $25.05 $17.88 1,367
2015-11-20 $24.96 $24.96 $24.80 $24.94 $17.81 2,831
2015-11-19 $25.25 $25.25 $24.76 $24.88 $17.76 5,372
2015-11-18 $25.15 $25.15 $24.79 $24.81 $17.71 3,512
2015-11-17 $25.06 $25.10 $24.84 $25.06 $17.89 25,575
2015-11-16 $25.01 $25.01 $24.75 $24.85 $17.74 3,648
2015-11-13 $24.80 $24.92 $24.74 $24.74 $17.66 2,054
2015-11-12 $25.06 $25.06 $24.73 $24.79 $17.70 5,279
2015-11-11 $24.91 $25.16 $24.71 $24.88 $17.76 4,431
2015-11-10 $24.91 $24.91 $24.87 $24.87 $17.75 623
2015-11-09 $24.90 $25.08 $24.82 $24.84 $17.74 7,918
2015-11-06 $25.07 $25.07 $24.96 $25.01 $17.85 5,992
2015-11-05 $25.13 $25.26 $25.09 $25.09 $17.91 20,415
2015-11-04 $25.39 $25.39 $25.24 $25.24 $18.02 2,371
2015-11-03 $25.38 $25.38 $25.19 $25.29 $18.06 1,298
2015-11-02 $25.12 $25.32 $25.12 $25.29 $18.05 3,066
2015-10-30 $25.24 $25.39 $25.23 $25.39 $18.07 2,888
2015-10-29 $25.33 $25.47 $25.29 $25.30 $18.00 3,841
2015-10-28 $25.40 $25.44 $25.33 $25.33 $18.02 1,975
2015-10-27 $25.46 $25.53 $25.31 $25.31 $18.01 6,696
2015-10-26 $25.43 $25.48 $25.39 $25.43 $18.10 2,839
2015-10-23 $25.32 $25.53 $25.30 $25.37 $18.05 3,906
2015-10-22 $25.27 $25.32 $25.27 $25.27 $17.98 6,800
2015-10-21 $25.26 $25.37 $25.23 $25.23 $17.95 17,937
2015-10-20 $25.21 $25.36 $25.21 $25.36 $18.04 8,477
2015-10-19 $25.20 $25.39 $25.19 $25.23 $17.95 24,373
2015-10-16 $25.14 $25.21 $25.14 $25.18 $17.92 11,396
2015-10-15 $25.27 $25.38 $25.17 $25.19 $17.92 8,580
2015-10-14 $25.28 $25.28 $25.12 $25.16 $17.90 5,606
2015-10-13 $25.19 $25.34 $25.13 $25.15 $17.89 12,790
2015-10-12 $25.33 $25.33 $25.12 $25.15 $17.89 30,363
2015-10-09 $25.28 $25.28 $25.07 $25.16 $17.90 15,328
2015-10-08 $25.13 $25.21 $25.13 $25.13 $17.88 37,839
2015-10-07 $25.13 $25.14 $24.98 $25.14 $17.89 12,885
2015-10-06 $24.99 $24.99 $24.85 $24.97 $17.77 11,855
2015-10-05 $24.86 $24.99 $24.81 $24.83 $17.67 9,533
2015-10-02 $25.22 $25.22 $24.71 $24.75 $17.61 14,119
2015-10-01 $24.81 $24.98 $24.80 $24.98 $17.77 11,690
2015-09-30 $25.03 $25.03 $24.87 $24.88 $17.64 23,661
2015-09-29 $24.95 $24.97 $24.91 $24.97 $17.71 3,756
2015-09-28 $25.02 $25.05 $24.95 $24.95 $17.69 4,190
2015-09-25 $25.24 $25.24 $25.20 $25.21 $17.87 2,735
2015-09-24 $25.25 $25.33 $25.25 $25.33 $17.96 3,846
2015-09-23 $25.37 $25.37 $25.25 $25.30 $17.94 3,523
2015-09-22 $25.27 $25.29 $25.27 $25.29 $17.93 1,296
2015-09-21 $25.40 $25.45 $25.27 $25.27 $17.92 1,307
2015-09-18 $25.34 $25.35 $25.32 $25.32 $17.95 2,886
2015-09-17 $25.25 $25.36 $25.25 $25.30 $17.94 8,624
2015-09-16 $25.25 $25.31 $25.25 $25.30 $17.93 1,893
2015-09-15 $25.31 $25.43 $25.30 $25.37 $17.98 8,039
2015-09-14 $25.30 $25.44 $25.28 $25.44 $18.04 2,481
2015-09-11 $25.29 $25.41 $25.29 $25.36 $17.98 1,580
2015-09-10 $25.32 $25.43 $25.32 $25.39 $18.01 3,643
2015-09-09 $25.43 $25.43 $25.27 $25.27 $17.92 3,171
2015-09-08 $25.24 $25.41 $25.24 $25.32 $17.95 11,442
2015-09-04 $25.32 $25.34 $25.15 $25.21 $17.87 3,801
2015-09-03 $25.26 $25.29 $25.19 $25.28 $17.92 4,566
2015-09-02 $25.27 $25.29 $25.17 $25.17 $17.85 5,389
2015-09-01 $25.24 $25.29 $25.11 $25.28 $17.92 3,618
2015-08-31 $25.38 $25.50 $25.19 $25.36 $17.92 18,040
2015-08-28 $25.37 $25.38 $25.18 $25.19 $17.80 4,899
2015-08-27 $25.33 $25.34 $25.27 $25.28 $17.86 6,517
2015-08-26 $25.39 $25.92 $25.19 $25.30 $17.88 8,425
2015-08-25 $25.00 $25.85 $24.02 $25.39 $17.94 49,714

SPDR Portfolio High Yield Bond ETF (SPHY) News Headlines

Recent SPDR Portfolio High Yield Bond ETF (SPHY) News
Similar Companies to SPDR Portfolio High Yield Bond ETF (SPHY) 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.