SPDR Portfolio Long Term Corporate Bond ETF (SPLB) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.93 ($-0.18) -0.81%
SPDR Portfolio Long Term Corporate Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Long Term Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.06 |
Previous Close | $21.93 |
High | $22.06 |
Low | $21.89 |
Adjusted Open | $22.06 |
Previous Adjusted Close | $21.93 |
Adjusted High | $22.06 |
Adjusted Low | $21.89 |
About SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
In seeking to track the performance of the Bloomberg Barclays U.S. Long Term Corporate Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of U.S. corporate bonds that have a maturity of greater than or equal to 10 years. The Index is a component of the Bloomberg Barclays U.S. Corporate Index and includes investment grade, fixed-rate, taxable, U.S. dollar-denominated debt with $300 million or more of par amount outstanding, issued by U.S. and non-U.S. industrial, utility, and financial institutions. Subordinated issues, securities with normal call and put provisions and sinking funds, medium-term notes (if they are publicly underwritten), 144A securities with registration rights, and global issues that are SEC-registered are included. Structured notes with embedded swaps or other special features, as well as private placements, floating-rate securities, and Eurobonds are excluded from the Index. The Index is rebalanced monthly, on the last business day of the month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 2,033 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 23.50 years and the modified adjusted duration of securities in the Index was approximately 14.57 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
Historical Stock Data for SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $22.06 | $22.06 | $21.89 | $21.93 | $21.93 | 1,986,541 |
2025-04-30 | $22.21 | $22.26 | $22.10 | $22.11 | $22.01 | 2,753,169 |
2025-04-29 | $22.21 | $22.35 | $22.21 | $22.33 | $22.23 | 1,074,102 |
2025-04-28 | $22.20 | $22.31 | $22.18 | $22.27 | $22.17 | 1,532,173 |
2025-04-25 | $22.21 | $22.25 | $22.15 | $22.23 | $22.13 | 1,361,879 |
2025-04-24 | $21.97 | $22.09 | $21.92 | $22.07 | $21.97 | 1,664,382 |
2025-04-23 | $22.16 | $22.19 | $21.75 | $21.78 | $21.78 | 5,818,286 |
2025-04-22 | $21.67 | $21.70 | $21.57 | $21.59 | $21.59 | 1,710,309 |
2025-04-21 | $21.67 | $21.71 | $21.44 | $21.48 | $21.48 | 1,686,613 |
2025-04-17 | $21.94 | $21.95 | $21.80 | $21.85 | $21.85 | 1,968,363 |
2025-04-16 | $21.84 | $21.94 | $21.77 | $21.93 | $21.93 | 1,479,108 |
2025-04-15 | $21.67 | $21.89 | $21.65 | $21.85 | $21.85 | 1,799,193 |
2025-04-14 | $21.77 | $21.77 | $21.56 | $21.67 | $21.67 | 2,761,652 |
2025-04-11 | $21.29 | $21.60 | $21.01 | $21.55 | $21.55 | 5,128,665 |
2025-04-10 | $21.73 | $21.81 | $21.40 | $21.44 | $21.44 | 4,952,529 |
2025-04-09 | $21.16 | $22.09 | $21.04 | $22.05 | $22.05 | 10,116,919 |
2025-04-08 | $22.03 | $22.05 | $21.37 | $21.47 | $21.47 | 4,366,575 |
2025-04-07 | $22.29 | $22.43 | $21.93 | $21.93 | $21.93 | 4,996,991 |
2025-04-04 | $22.66 | $22.77 | $22.56 | $22.62 | $22.62 | 2,727,782 |
2025-04-03 | $22.68 | $22.79 | $22.56 | $22.60 | $22.60 | 5,122,659 |
2025-04-02 | $22.70 | $22.70 | $22.50 | $22.67 | $22.67 | 2,461,901 |
2025-04-01 | $22.55 | $22.66 | $22.55 | $22.58 | $22.58 | 1,969,654 |
2025-03-31 | $22.60 | $22.60 | $22.44 | $22.57 | $22.47 | 4,014,515 |
2025-03-28 | $22.45 | $22.49 | $22.38 | $22.47 | $22.37 | 3,773,371 |
2025-03-27 | $22.28 | $22.30 | $22.24 | $22.30 | $22.20 | 1,787,901 |
2025-03-26 | $22.45 | $22.45 | $22.35 | $22.35 | $22.25 | 2,449,437 |
2025-03-25 | $22.50 | $22.59 | $22.46 | $22.51 | $22.41 | 1,215,771 |
2025-03-24 | $22.61 | $22.61 | $22.48 | $22.48 | $22.38 | 1,888,725 |
2025-03-21 | $22.72 | $22.75 | $22.62 | $22.65 | $22.55 | 2,335,906 |
2025-03-20 | $22.97 | $22.97 | $22.72 | $22.73 | $22.63 | 4,396,617 |
2025-03-19 | $22.63 | $22.81 | $22.58 | $22.78 | $22.68 | 2,357,403 |
2025-03-18 | $22.53 | $22.69 | $22.48 | $22.62 | $22.52 | 1,934,233 |
2025-03-17 | $22.60 | $22.68 | $22.55 | $22.55 | $22.45 | 1,763,100 |
2025-03-14 | $22.48 | $22.54 | $22.44 | $22.47 | $22.37 | 1,649,098 |
2025-03-13 | $22.25 | $22.48 | $22.20 | $22.48 | $22.38 | 5,354,658 |
2025-03-12 | $22.44 | $22.50 | $22.34 | $22.36 | $22.26 | 4,278,348 |
2025-03-11 | $22.65 | $22.66 | $22.45 | $22.46 | $22.36 | 4,201,699 |
2025-03-10 | $22.72 | $22.80 | $22.65 | $22.67 | $22.57 | 1,909,151 |
2025-03-07 | $22.79 | $22.79 | $22.56 | $22.59 | $22.49 | 3,209,478 |
2025-03-06 | $22.71 | $22.74 | $22.57 | $22.64 | $22.54 | 4,439,134 |
2025-03-05 | $22.91 | $22.94 | $22.72 | $22.77 | $22.67 | 3,459,904 |
2025-03-04 | $22.92 | $22.96 | $22.83 | $22.86 | $22.76 | 2,850,689 |
2025-03-03 | $22.82 | $23.02 | $22.81 | $23.02 | $22.92 | 2,131,458 |
2025-02-28 | $22.95 | $23.04 | $22.86 | $23.02 | $22.82 | 1,298,643 |
2025-02-27 | $22.93 | $22.99 | $22.85 | $22.87 | $22.67 | 1,156,450 |
2025-02-26 | $22.98 | $23.05 | $22.92 | $23.02 | $22.82 | 2,444,649 |
2025-02-25 | $22.92 | $22.98 | $22.87 | $22.97 | $22.77 | 2,234,809 |
2025-02-24 | $22.59 | $22.73 | $22.59 | $22.69 | $22.49 | 1,044,023 |
2025-02-21 | $22.55 | $22.71 | $22.53 | $22.61 | $22.41 | 805,319 |
2025-02-20 | $22.44 | $22.51 | $22.44 | $22.49 | $22.30 | 1,002,938 |
2025-02-19 | $22.38 | $22.46 | $22.35 | $22.42 | $22.23 | 2,058,601 |
2025-02-18 | $22.49 | $22.54 | $22.38 | $22.40 | $22.21 | 1,103,465 |
2025-02-14 | $22.61 | $22.67 | $22.56 | $22.57 | $22.37 | 881,874 |
2025-02-13 | $22.36 | $22.51 | $22.36 | $22.47 | $22.28 | 1,448,316 |
2025-02-12 | $22.15 | $22.24 | $22.08 | $22.19 | $22.00 | 14,192,419 |
2025-02-11 | $22.36 | $22.39 | $22.33 | $22.37 | $22.18 | 1,886,614 |
2025-02-10 | $22.50 | $22.55 | $22.41 | $22.45 | $22.26 | 740,468 |
2025-02-07 | $22.54 | $22.54 | $22.42 | $22.47 | $22.28 | 1,034,040 |
2025-02-06 | $22.65 | $22.70 | $22.55 | $22.61 | $22.41 | 2,236,077 |
2025-02-05 | $22.57 | $22.71 | $22.57 | $22.65 | $22.45 | 959,938 |
2025-02-04 | $22.19 | $22.42 | $22.19 | $22.40 | $22.21 | 1,708,412 |
2025-02-03 | $22.35 | $22.46 | $22.26 | $22.32 | $22.13 | 1,807,393 |
2025-01-31 | $22.50 | $22.53 | $22.27 | $22.33 | $22.04 | 1,018,968 |
2025-01-30 | $22.49 | $22.54 | $22.43 | $22.47 | $22.18 | 949,378 |
2025-01-29 | $22.50 | $22.51 | $22.31 | $22.40 | $22.11 | 1,545,015 |
2025-01-28 | $22.42 | $22.48 | $22.38 | $22.46 | $22.17 | 1,289,263 |
2025-01-27 | $22.45 | $22.52 | $22.41 | $22.52 | $22.23 | 875,576 |
2025-01-24 | $22.21 | $22.32 | $22.17 | $22.30 | $22.01 | 1,085,520 |
2025-01-23 | $22.15 | $22.24 | $22.13 | $22.23 | $21.94 | 1,580,237 |
2025-01-22 | $22.42 | $22.45 | $22.30 | $22.31 | $22.02 | 1,423,940 |
2025-01-21 | $22.31 | $22.42 | $22.31 | $22.40 | $22.11 | 1,405,283 |
2025-01-17 | $22.26 | $22.27 | $22.18 | $22.21 | $21.92 | 1,316,668 |
2025-01-16 | $22.12 | $22.24 | $22.04 | $22.17 | $21.88 | 1,857,721 |
2025-01-15 | $22.10 | $22.18 | $22.04 | $22.10 | $21.82 | 1,277,048 |
2025-01-14 | $21.75 | $21.77 | $21.66 | $21.76 | $21.48 | 876,435 |
2025-01-13 | $21.80 | $21.81 | $21.69 | $21.73 | $21.45 | 1,049,187 |
2025-01-10 | $21.78 | $21.90 | $21.76 | $21.82 | $21.54 | 798,792 |
2025-01-08 | $21.84 | $21.99 | $21.82 | $21.96 | $21.68 | 1,779,435 |
2025-01-07 | $22.03 | $22.05 | $21.86 | $21.91 | $21.63 | 882,576 |
2025-01-06 | $22.14 | $22.17 | $22.06 | $22.08 | $21.80 | 929,993 |
2025-01-03 | $22.29 | $22.32 | $22.15 | $22.18 | $21.89 | 1,091,394 |
2025-01-02 | $22.33 | $22.39 | $22.18 | $22.24 | $21.95 | 1,117,881 |
2024-12-31 | $22.38 | $22.42 | $22.20 | $22.23 | $21.94 | 898,836 |
2024-12-30 | $22.34 | $22.35 | $22.30 | $22.34 | $22.05 | 1,538,998 |
2024-12-27 | $22.31 | $22.34 | $22.21 | $22.21 | $22.21 | 1,548,794 |
2024-12-26 | $22.23 | $22.39 | $22.22 | $22.38 | $22.38 | 1,000,684 |
2024-12-24 | $22.17 | $22.37 | $22.16 | $22.37 | $22.37 | 661,533 |
2024-12-23 | $22.36 | $22.37 | $22.21 | $22.25 | $22.25 | 694,725 |
2024-12-20 | $22.37 | $22.50 | $22.29 | $22.36 | $22.36 | 1,468,944 |
2024-12-19 | $22.31 | $22.35 | $22.14 | $22.24 | $22.24 | 1,801,997 |
2024-12-18 | $22.86 | $22.94 | $22.53 | $22.54 | $22.44 | 1,389,260 |
2024-12-17 | $22.90 | $22.97 | $22.88 | $22.92 | $22.82 | 668,767 |
2024-12-16 | $22.95 | $22.97 | $22.84 | $22.91 | $22.81 | 495,230 |
2024-12-13 | $23.00 | $23.00 | $22.82 | $22.85 | $22.75 | 899,232 |
2024-12-12 | $23.16 | $23.17 | $23.02 | $23.04 | $22.94 | 1,340,661 |
2024-12-11 | $23.43 | $23.47 | $23.26 | $23.27 | $23.17 | 837,911 |
2024-12-10 | $23.36 | $23.43 | $23.35 | $23.38 | $23.28 | 1,719,728 |
2024-12-09 | $23.49 | $23.49 | $23.41 | $23.45 | $23.35 | 732,591 |
2024-12-06 | $23.62 | $23.63 | $23.47 | $23.56 | $23.46 | 542,085 |
2024-12-05 | $23.43 | $23.53 | $23.42 | $23.51 | $23.41 | 703,602 |
2024-12-04 | $23.27 | $23.53 | $23.25 | $23.50 | $23.50 | 967,627 |
2024-12-03 | $23.51 | $23.52 | $23.32 | $23.32 | $23.32 | 847,716 |
2024-12-02 | $23.46 | $23.50 | $23.31 | $23.47 | $23.47 | 653,783 |
2024-11-29 | $23.45 | $23.51 | $23.44 | $23.50 | $23.50 | 391,935 |
2024-11-27 | $23.27 | $23.34 | $23.20 | $23.29 | $23.29 | 811,197 |
2024-11-26 | $23.17 | $23.18 | $23.06 | $23.18 | $23.18 | 669,562 |
2024-11-25 | $23.20 | $23.29 | $23.16 | $23.27 | $23.27 | 857,286 |
2024-11-22 | $22.84 | $22.86 | $22.76 | $22.81 | $22.81 | 973,712 |
2024-11-21 | $22.83 | $22.91 | $22.73 | $22.79 | $22.79 | 1,382,405 |
2024-11-20 | $22.78 | $22.87 | $22.77 | $22.80 | $22.80 | 1,184,756 |
2024-11-19 | $22.91 | $22.97 | $22.87 | $22.89 | $22.89 | 486,544 |
2024-11-18 | $22.72 | $22.89 | $22.69 | $22.83 | $22.83 | 360,193 |
2024-11-15 | $22.68 | $22.86 | $22.59 | $22.78 | $22.78 | 875,302 |
2024-11-14 | $22.87 | $22.91 | $22.76 | $22.80 | $22.80 | 1,175,154 |
2024-11-13 | $23.10 | $23.10 | $22.72 | $22.74 | $22.74 | 765,166 |
2024-11-12 | $23.10 | $23.18 | $22.90 | $22.92 | $22.92 | 831,193 |
2024-11-11 | $23.27 | $23.28 | $23.19 | $23.27 | $23.27 | 518,181 |
2024-11-08 | $23.22 | $23.35 | $23.19 | $23.32 | $23.32 | 1,140,042 |
2024-11-07 | $22.95 | $23.17 | $22.92 | $23.12 | $23.12 | 532,161 |
2024-11-06 | $22.70 | $22.89 | $22.67 | $22.76 | $22.76 | 935,891 |
2024-11-05 | $22.96 | $23.15 | $22.89 | $23.13 | $23.13 | 944,932 |
2024-11-04 | $22.98 | $23.05 | $22.87 | $22.96 | $22.96 | 1,567,639 |
2024-11-01 | $22.97 | $23.04 | $22.69 | $22.70 | $22.70 | 1,673,315 |
2024-10-31 | $23.02 | $23.11 | $22.93 | $23.01 | $22.91 | 988,467 |
2024-10-30 | $23.20 | $23.26 | $23.03 | $23.06 | $22.96 | 764,449 |
2024-10-29 | $22.87 | $23.06 | $22.85 | $23.06 | $22.96 | 814,583 |
2024-10-28 | $23.08 | $23.09 | $22.95 | $23.01 | $22.91 | 520,531 |
2024-10-25 | $23.22 | $23.23 | $23.01 | $23.04 | $22.94 | 1,003,423 |
2024-10-24 | $23.07 | $23.18 | $23.01 | $23.13 | $23.03 | 610,973 |
2024-10-23 | $23.01 | $23.08 | $22.96 | $23.02 | $23.02 | 737,657 |
2024-10-22 | $23.15 | $23.15 | $23.03 | $23.12 | $23.12 | 522,370 |
2024-10-21 | $23.30 | $23.30 | $23.09 | $23.11 | $23.11 | 1,038,619 |
2024-10-18 | $23.57 | $23.59 | $23.46 | $23.47 | $23.47 | 1,646,321 |
2024-10-17 | $23.64 | $23.66 | $23.51 | $23.54 | $23.54 | 723,748 |
2024-10-16 | $23.81 | $23.84 | $23.74 | $23.80 | $23.80 | 981,067 |
2024-10-15 | $23.64 | $23.73 | $23.62 | $23.70 | $23.70 | 766,722 |
2024-10-14 | $23.38 | $23.53 | $23.37 | $23.53 | $23.53 | 150,210 |
2024-10-11 | $23.46 | $23.56 | $23.43 | $23.49 | $23.49 | 382,034 |
2024-10-10 | $23.50 | $23.54 | $23.43 | $23.52 | $23.52 | 1,147,402 |
2024-10-09 | $23.58 | $23.62 | $23.52 | $23.60 | $23.60 | 645,240 |
2024-10-08 | $23.50 | $23.65 | $23.49 | $23.65 | $23.65 | 1,657,155 |
2024-10-07 | $23.66 | $23.70 | $23.56 | $23.58 | $23.58 | 547,068 |
2024-10-04 | $23.76 | $23.78 | $23.72 | $23.76 | $23.76 | 593,216 |
2024-10-03 | $24.04 | $24.06 | $23.90 | $23.91 | $23.91 | 1,146,184 |
2024-10-02 | $23.99 | $24.14 | $23.96 | $24.13 | $24.13 | 837,512 |
2024-10-01 | $24.24 | $24.28 | $24.16 | $24.22 | $24.22 | 1,004,815 |
2024-09-30 | $24.21 | $24.25 | $24.10 | $24.16 | $24.06 | 668,608 |
2024-09-27 | $24.20 | $24.25 | $24.16 | $24.22 | $24.12 | 618,098 |
2024-09-26 | $24.15 | $24.16 | $23.99 | $24.09 | $24.09 | 918,768 |
2024-09-25 | $24.19 | $24.19 | $24.06 | $24.07 | $24.07 | 1,037,701 |
2024-09-24 | $24.14 | $24.33 | $24.11 | $24.29 | $24.29 | 832,913 |
2024-09-23 | $24.18 | $24.31 | $24.14 | $24.24 | $24.24 | 747,143 |
2024-09-20 | $24.23 | $24.30 | $24.17 | $24.29 | $24.29 | 1,592,844 |
2024-09-19 | $24.27 | $24.35 | $24.23 | $24.29 | $24.29 | 628,774 |
2024-09-18 | $24.35 | $24.52 | $24.26 | $24.29 | $24.29 | 1,078,071 |
2024-09-17 | $24.52 | $24.53 | $24.39 | $24.44 | $24.44 | 1,642,497 |
2024-09-16 | $24.30 | $24.46 | $24.26 | $24.44 | $24.44 | 1,098,914 |
2024-09-13 | $24.24 | $24.31 | $24.20 | $24.25 | $24.25 | 877,658 |
2024-09-12 | $24.15 | $24.19 | $24.08 | $24.17 | $24.17 | 866,987 |
2024-09-11 | $24.11 | $24.24 | $24.09 | $24.19 | $24.19 | 754,557 |
2024-09-10 | $24.07 | $24.18 | $24.06 | $24.17 | $24.17 | 1,460,603 |
2024-09-09 | $23.99 | $24.11 | $23.94 | $24.08 | $24.08 | 687,241 |
2024-09-06 | $24.02 | $24.22 | $23.94 | $23.99 | $23.99 | 963,025 |
2024-09-05 | $23.94 | $24.03 | $23.83 | $24.03 | $24.03 | 819,894 |
2024-09-04 | $23.63 | $23.86 | $23.63 | $23.84 | $23.84 | 966,780 |
2024-09-03 | $23.67 | $23.74 | $23.58 | $23.62 | $23.62 | 927,605 |
2024-08-30 | $23.78 | $23.83 | $23.60 | $23.60 | $23.60 | 598,162 |
2024-08-29 | $23.74 | $23.77 | $23.68 | $23.73 | $23.73 | 536,116 |
2024-08-28 | $23.85 | $23.87 | $23.77 | $23.80 | $23.80 | 658,600 |
2024-08-27 | $23.76 | $23.89 | $23.75 | $23.87 | $23.87 | 782,598 |
2024-08-26 | $24.04 | $24.04 | $23.90 | $23.91 | $23.91 | 678,338 |
2024-08-23 | $23.89 | $24.01 | $23.86 | $23.97 | $23.97 | 1,196,262 |
2024-08-22 | $23.87 | $23.89 | $23.71 | $23.79 | $23.79 | 580,148 |
2024-08-21 | $23.88 | $24.03 | $23.84 | $23.94 | $23.94 | 863,776 |
2024-08-20 | $23.85 | $23.89 | $23.79 | $23.89 | $23.89 | 1,029,618 |
2024-08-19 | $23.69 | $23.82 | $23.68 | $23.79 | $23.79 | 1,518,244 |
2024-08-16 | $23.63 | $23.71 | $23.60 | $23.70 | $23.70 | 452,433 |
2024-08-15 | $23.47 | $23.63 | $23.45 | $23.60 | $23.60 | 880,401 |
2024-08-14 | $23.59 | $23.72 | $23.57 | $23.68 | $23.68 | 637,885 |
2024-08-13 | $23.42 | $23.50 | $23.37 | $23.48 | $23.48 | 553,269 |
2024-08-12 | $23.20 | $23.31 | $23.16 | $23.27 | $23.27 | 2,090,947 |
2024-08-09 | $23.27 | $23.29 | $23.17 | $23.22 | $23.22 | 860,402 |
2024-08-08 | $23.02 | $23.06 | $22.93 | $23.02 | $23.02 | 1,162,746 |
2024-08-07 | $23.18 | $23.25 | $22.95 | $23.02 | $23.02 | 2,575,144 |
2024-08-06 | $23.42 | $23.43 | $23.18 | $23.19 | $23.19 | 1,096,961 |
2024-08-05 | $23.48 | $23.48 | $23.30 | $23.45 | $23.45 | 4,552,281 |
2024-08-02 | $23.32 | $23.51 | $23.32 | $23.50 | $23.50 | 1,876,514 |
2024-08-01 | $23.19 | $23.30 | $23.16 | $23.17 | $23.17 | 832,541 |
2024-07-31 | $23.13 | $23.18 | $23.05 | $23.17 | $23.07 | 2,016,112 |
2024-07-30 | $22.99 | $23.01 | $22.90 | $22.97 | $22.88 | 1,270,443 |
2024-07-29 | $22.99 | $23.00 | $22.91 | $22.96 | $22.87 | 862,439 |
2024-07-26 | $22.86 | $22.91 | $22.82 | $22.90 | $22.90 | 893,964 |
2024-07-25 | $22.65 | $22.80 | $22.63 | $22.72 | $22.72 | 572,652 |
2024-07-24 | $22.84 | $22.84 | $22.56 | $22.56 | $22.56 | 1,655,557 |
2024-07-23 | $22.89 | $22.92 | $22.80 | $22.81 | $22.81 | 1,805,285 |
2024-07-22 | $23.01 | $23.01 | $22.81 | $22.85 | $22.85 | 1,393,518 |
2024-07-19 | $23.00 | $23.00 | $22.87 | $22.89 | $22.89 | 392,633 |
2024-07-18 | $23.09 | $23.16 | $23.00 | $23.02 | $23.02 | 671,922 |
2024-07-17 | $23.06 | $23.18 | $23.04 | $23.17 | $23.17 | 859,936 |
2024-07-16 | $23.04 | $23.16 | $22.99 | $23.15 | $23.15 | 1,227,662 |
2024-07-15 | $23.00 | $23.04 | $22.91 | $22.92 | $22.92 | 1,504,539 |
2024-07-12 | $23.04 | $23.13 | $23.00 | $23.13 | $23.13 | 1,269,816 |
2024-07-11 | $23.03 | $23.11 | $22.97 | $23.02 | $23.02 | 2,425,850 |
2024-07-10 | $22.80 | $22.86 | $22.76 | $22.86 | $22.86 | 454,836 |
2024-07-09 | $22.78 | $22.83 | $22.68 | $22.78 | $22.78 | 747,571 |
2024-07-08 | $22.87 | $22.90 | $22.78 | $22.86 | $22.86 | 606,934 |
2024-07-05 | $22.80 | $22.86 | $22.70 | $22.82 | $22.82 | 897,422 |
2024-07-03 | $22.57 | $22.68 | $22.54 | $22.67 | $22.67 | 374,424 |
2024-07-02 | $22.39 | $22.45 | $22.33 | $22.44 | $22.44 | 476,751 |
2024-07-01 | $22.34 | $22.43 | $22.22 | $22.25 | $22.25 | 642,453 |
2024-06-28 | $22.88 | $22.89 | $22.54 | $22.55 | $22.45 | 646,852 |
2024-06-27 | $22.85 | $22.88 | $22.81 | $22.82 | $22.72 | 366,932 |
2024-06-26 | $22.74 | $22.80 | $22.71 | $22.76 | $22.66 | 1,801,209 |
2024-06-25 | $22.96 | $23.01 | $22.93 | $22.98 | $22.88 | 360,072 |
2024-06-24 | $22.99 | $23.03 | $22.95 | $22.98 | $22.88 | 500,023 |
2024-06-21 | $22.96 | $23.01 | $22.86 | $22.94 | $22.84 | 820,923 |
2024-06-20 | $22.87 | $22.94 | $22.83 | $22.93 | $22.83 | 720,638 |
2024-06-18 | $22.98 | $23.08 | $22.95 | $23.05 | $22.95 | 820,165 |
2024-06-17 | $22.87 | $22.92 | $22.83 | $22.91 | $22.81 | 216,486 |
2024-06-14 | $23.06 | $23.10 | $23.00 | $23.08 | $22.98 | 338,230 |
2024-06-13 | $22.99 | $23.07 | $22.90 | $23.02 | $22.92 | 524,237 |
2024-06-12 | $22.97 | $23.07 | $22.84 | $22.85 | $22.75 | 604,190 |
2024-06-11 | $22.54 | $22.70 | $22.53 | $22.68 | $22.58 | 432,331 |
2024-06-10 | $22.54 | $22.56 | $22.51 | $22.54 | $22.44 | 273,570 |
2024-06-07 | $22.65 | $22.69 | $22.60 | $22.63 | $22.63 | 1,916,430 |
2024-06-06 | $22.89 | $22.96 | $22.88 | $22.93 | $22.93 | 1,101,370 |
2024-06-05 | $22.90 | $22.96 | $22.77 | $22.96 | $22.96 | 582,417 |
2024-06-04 | $22.78 | $22.87 | $22.74 | $22.83 | $22.83 | 352,710 |
2024-06-03 | $22.55 | $22.69 | $22.54 | $22.69 | $22.69 | 410,043 |
2024-05-31 | $22.53 | $22.59 | $22.48 | $22.57 | $22.57 | 409,176 |
2024-05-30 | $22.35 | $22.42 | $22.32 | $22.40 | $22.40 | 602,157 |
2024-05-29 | $22.27 | $22.27 | $22.15 | $22.22 | $22.22 | 1,607,529 |
2024-05-28 | $22.65 | $22.65 | $22.38 | $22.40 | $22.40 | 486,794 |
2024-05-24 | $22.54 | $22.63 | $22.52 | $22.62 | $22.62 | 1,486,722 |
2024-05-23 | $22.71 | $22.71 | $22.50 | $22.53 | $22.53 | 380,978 |
2024-05-22 | $22.63 | $22.71 | $22.62 | $22.69 | $22.69 | 617,474 |
2024-05-21 | $22.74 | $22.75 | $22.67 | $22.69 | $22.69 | 409,744 |
2024-05-20 | $22.66 | $22.67 | $22.61 | $22.64 | $22.64 | 190,866 |
2024-05-17 | $22.71 | $22.74 | $22.65 | $22.67 | $22.67 | 266,950 |
2024-05-16 | $22.84 | $22.85 | $22.73 | $22.74 | $22.74 | 531,675 |
2024-05-15 | $22.75 | $22.83 | $22.69 | $22.77 | $22.77 | 1,727,980 |
2024-05-14 | $22.50 | $22.55 | $22.45 | $22.51 | $22.51 | 884,187 |
2024-05-13 | $22.49 | $22.50 | $22.41 | $22.42 | $22.42 | 291,058 |
2024-05-10 | $22.45 | $22.46 | $22.36 | $22.41 | $22.41 | 598,209 |
2024-05-09 | $22.40 | $22.54 | $22.37 | $22.50 | $22.50 | 309,066 |
2024-05-08 | $22.43 | $22.50 | $22.43 | $22.43 | $22.43 | 362,446 |
2024-05-07 | $22.62 | $22.66 | $22.51 | $22.53 | $22.53 | 486,950 |
2024-05-06 | $22.44 | $22.50 | $22.41 | $22.50 | $22.50 | 1,214,199 |
2024-05-03 | $22.44 | $22.48 | $22.29 | $22.40 | $22.40 | 2,006,632 |
2024-05-02 | $22.04 | $22.21 | $21.99 | $22.20 | $22.20 | 783,694 |
2024-05-01 | $21.97 | $22.20 | $21.96 | $22.04 | $22.04 | 905,104 |
2024-04-30 | $22.08 | $22.13 | $21.98 | $22.00 | $21.90 | 515,092 |
2024-04-29 | $22.16 | $22.21 | $22.10 | $22.18 | $22.08 | 699,181 |
2024-04-26 | $22.07 | $22.11 | $22.03 | $22.05 | $22.05 | 320,250 |
2024-04-25 | $21.84 | $21.94 | $21.75 | $21.93 | $21.93 | 818,567 |
2024-04-24 | $22.11 | $22.11 | $21.91 | $22.01 | $22.01 | 612,003 |
2024-04-23 | $22.09 | $22.28 | $22.04 | $22.16 | $22.16 | 1,016,660 |
2024-04-22 | $22.05 | $22.13 | $22.03 | $22.12 | $22.12 | 2,838,951 |
2024-04-19 | $22.17 | $22.17 | $22.04 | $22.07 | $22.07 | 1,708,456 |
2024-04-18 | $22.14 | $22.14 | $21.99 | $22.04 | $22.04 | 942,403 |
2024-04-17 | $22.11 | $22.15 | $22.01 | $22.10 | $22.10 | 1,248,585 |
2024-04-16 | $21.90 | $21.97 | $21.80 | $21.93 | $21.93 | 486,931 |
2024-04-15 | $22.25 | $22.25 | $21.98 | $22.03 | $22.03 | 854,714 |
2024-04-12 | $22.48 | $22.48 | $22.39 | $22.40 | $22.40 | 457,649 |
2024-04-11 | $22.49 | $22.50 | $22.27 | $22.33 | $22.33 | 611,289 |
2024-04-10 | $22.63 | $22.64 | $22.37 | $22.42 | $22.42 | 1,549,694 |
2024-04-09 | $22.83 | $22.87 | $22.78 | $22.86 | $22.86 | 398,331 |
2024-04-08 | $22.62 | $22.74 | $22.60 | $22.70 | $22.70 | 704,234 |
2024-04-05 | $22.64 | $22.75 | $22.61 | $22.64 | $22.64 | 573,451 |
2024-04-04 | $22.85 | $22.87 | $22.72 | $22.78 | $22.78 | 406,549 |
2024-04-03 | $22.62 | $22.80 | $22.56 | $22.75 | $22.75 | 394,937 |
2024-04-02 | $22.62 | $22.76 | $22.54 | $22.75 | $22.75 | 301,572 |
2024-04-01 | $22.96 | $22.96 | $22.78 | $22.79 | $22.79 | 377,805 |
2024-03-28 | $23.19 | $23.32 | $23.18 | $23.24 | $23.24 | 295,150 |
2024-03-27 | $23.04 | $23.23 | $23.01 | $23.22 | $23.22 | 393,893 |
2024-03-26 | $23.06 | $23.06 | $22.95 | $23.00 | $23.00 | 1,903,975 |
2024-03-25 | $23.11 | $23.11 | $22.98 | $23.00 | $23.00 | 285,350 |
2024-03-22 | $23.21 | $23.21 | $23.10 | $23.13 | $23.13 | 367,318 |
2024-03-21 | $23.05 | $23.08 | $22.94 | $23.00 | $23.00 | 537,301 |
2024-03-20 | $22.93 | $23.03 | $22.76 | $22.94 | $22.94 | 584,980 |
2024-03-19 | $22.88 | $22.99 | $22.85 | $22.91 | $22.91 | 317,207 |
2024-03-18 | $22.92 | $22.94 | $22.82 | $22.84 | $22.84 | 730,719 |
2024-03-15 | $22.92 | $22.96 | $22.85 | $22.93 | $22.93 | 905,707 |
2024-03-14 | $23.04 | $23.04 | $22.86 | $22.88 | $22.88 | 527,197 |
2024-03-13 | $23.19 | $23.26 | $23.12 | $23.13 | $23.13 | 484,525 |
2024-03-12 | $23.24 | $23.26 | $23.14 | $23.18 | $23.18 | 399,713 |
2024-03-11 | $23.29 | $23.35 | $23.23 | $23.29 | $23.29 | 541,964 |
2024-03-08 | $23.27 | $23.34 | $23.22 | $23.26 | $23.26 | 2,154,563 |
2024-03-07 | $23.30 | $23.31 | $23.16 | $23.23 | $23.23 | 536,858 |
2024-03-06 | $23.16 | $23.27 | $23.15 | $23.20 | $23.20 | 1,130,042 |
2024-03-05 | $23.05 | $23.17 | $23.03 | $23.08 | $23.08 | 933,605 |
2024-03-04 | $22.88 | $22.93 | $22.84 | $22.89 | $22.89 | 639,794 |
2024-03-01 | $22.73 | $22.98 | $22.60 | $22.96 | $22.96 | 496,959 |
2024-02-29 | $22.91 | $23.01 | $22.83 | $22.89 | $22.79 | 1,246,148 |
2024-02-28 | $22.83 | $22.86 | $22.78 | $22.83 | $22.74 | 994,875 |
2024-02-27 | $22.87 | $22.94 | $22.83 | $22.85 | $22.76 | 720,452 |
2024-02-26 | $23.00 | $23.01 | $22.82 | $22.89 | $22.89 | 596,747 |
2024-02-23 | $22.89 | $23.03 | $22.86 | $22.99 | $22.99 | 596,280 |
2024-02-22 | $22.86 | $22.90 | $22.81 | $22.85 | $22.85 | 1,079,956 |
2024-02-21 | $22.89 | $22.89 | $22.75 | $22.80 | $22.80 | 372,904 |
2024-02-20 | $22.86 | $22.90 | $22.81 | $22.87 | $22.87 | 1,124,549 |
2024-02-16 | $22.76 | $22.84 | $22.72 | $22.80 | $22.80 | 425,860 |
2024-02-15 | $22.95 | $22.96 | $22.81 | $22.89 | $22.89 | 389,296 |
2024-02-14 | $22.68 | $22.80 | $22.66 | $22.78 | $22.78 | 731,594 |
2024-02-13 | $22.70 | $22.77 | $22.62 | $22.65 | $22.65 | 691,063 |
2024-02-12 | $23.01 | $23.01 | $22.89 | $22.97 | $22.97 | 360,358 |
2024-02-09 | $22.98 | $23.02 | $22.94 | $22.98 | $22.98 | 352,163 |
2024-02-08 | $23.12 | $23.12 | $22.99 | $23.03 | $23.03 | 761,806 |
2024-02-07 | $23.28 | $23.33 | $23.18 | $23.21 | $23.21 | 1,824,007 |
2024-02-06 | $23.20 | $23.37 | $23.15 | $23.34 | $23.34 | 715,888 |
2024-02-05 | $23.26 | $23.26 | $23.10 | $23.17 | $23.17 | 777,408 |
2024-02-02 | $23.46 | $23.53 | $23.39 | $23.49 | $23.49 | 1,455,457 |
2024-02-01 | $23.73 | $23.89 | $23.61 | $23.80 | $23.80 | 1,222,959 |
2024-01-31 | $23.66 | $23.76 | $23.52 | $23.62 | $23.53 | 1,218,571 |
2024-01-30 | $23.50 | $23.55 | $23.36 | $23.55 | $23.46 | 847,822 |
2024-01-29 | $23.38 | $23.46 | $23.32 | $23.41 | $23.32 | 605,205 |
2024-01-26 | $23.36 | $23.36 | $23.24 | $23.27 | $23.18 | 518,604 |
2024-01-25 | $23.31 | $23.35 | $23.23 | $23.35 | $23.26 | 722,737 |
2024-01-24 | $23.37 | $23.37 | $23.11 | $23.15 | $23.06 | 656,759 |
2024-01-23 | $23.26 | $23.26 | $23.10 | $23.20 | $23.11 | 1,553,713 |
2024-01-22 | $23.42 | $23.44 | $23.28 | $23.33 | $23.24 | 1,569,093 |
2024-01-19 | $23.18 | $23.26 | $23.08 | $23.26 | $23.17 | 460,136 |
2024-01-18 | $23.32 | $23.33 | $23.14 | $23.19 | $23.10 | 505,437 |
2024-01-17 | $23.27 | $23.35 | $23.16 | $23.28 | $23.19 | 349,435 |
2024-01-16 | $23.47 | $23.51 | $23.25 | $23.32 | $23.23 | 530,788 |
2024-01-12 | $23.70 | $23.79 | $23.58 | $23.66 | $23.66 | 448,768 |
2024-01-11 | $23.47 | $23.66 | $23.37 | $23.61 | $23.61 | 469,905 |
2024-01-10 | $23.61 | $23.66 | $23.44 | $23.45 | $23.45 | 1,227,021 |
2024-01-09 | $23.41 | $23.55 | $23.38 | $23.50 | $23.50 | 1,196,947 |
2024-01-08 | $23.24 | $23.48 | $23.19 | $23.47 | $23.47 | 526,604 |
2024-01-05 | $23.19 | $23.46 | $23.17 | $23.19 | $23.19 | 1,108,692 |
2024-01-04 | $23.31 | $23.38 | $23.25 | $23.33 | $23.33 | 530,377 |
2024-01-03 | $23.35 | $23.55 | $23.27 | $23.54 | $23.54 | 704,905 |
2024-01-02 | $23.60 | $23.66 | $23.55 | $23.58 | $23.58 | 676,425 |
2023-12-29 | $23.87 | $23.94 | $23.78 | $23.79 | $23.79 | 474,815 |
2023-12-28 | $24.01 | $24.09 | $23.93 | $23.98 | $23.98 | 354,850 |
2023-12-27 | $23.96 | $24.08 | $23.87 | $24.05 | $24.05 | 355,716 |
2023-12-26 | $23.68 | $23.75 | $23.65 | $23.74 | $23.74 | 235,438 |
2023-12-22 | $23.79 | $23.79 | $23.61 | $23.65 | $23.65 | 503,806 |
2023-12-21 | $23.85 | $23.86 | $23.65 | $23.71 | $23.71 | 503,581 |
2023-12-20 | $23.75 | $23.81 | $23.62 | $23.77 | $23.77 | 765,393 |
2023-12-19 | $23.74 | $23.81 | $23.68 | $23.70 | $23.70 | 378,883 |
2023-12-18 | $23.72 | $23.73 | $23.62 | $23.64 | $23.64 | 503,760 |
2023-12-15 | $23.93 | $23.96 | $23.83 | $23.91 | $23.82 | 565,063 |
2023-12-14 | $23.83 | $24.02 | $23.76 | $23.96 | $23.87 | 1,361,334 |
2023-12-13 | $23.17 | $23.59 | $23.10 | $23.55 | $23.46 | 952,931 |
2023-12-12 | $22.82 | $23.04 | $22.78 | $23.02 | $22.93 | 728,354 |
2023-12-11 | $22.82 | $22.86 | $22.71 | $22.86 | $22.77 | 368,769 |
2023-12-08 | $22.87 | $22.96 | $22.81 | $22.88 | $22.79 | 1,400,258 |
2023-12-07 | $22.97 | $23.14 | $22.95 | $23.03 | $22.94 | 1,297,523 |
2023-12-06 | $22.99 | $23.11 | $22.93 | $23.03 | $22.94 | 736,488 |
2023-12-05 | $22.70 | $22.90 | $22.70 | $22.86 | $22.77 | 483,962 |
2023-12-04 | $22.57 | $22.62 | $22.48 | $22.56 | $22.47 | 579,104 |
2023-12-01 | $22.33 | $22.69 | $22.30 | $22.66 | $22.57 | 499,691 |
2023-11-30 | $22.49 | $22.49 | $22.34 | $22.41 | $22.23 | 732,405 |
2023-11-29 | $22.44 | $22.58 | $22.41 | $22.56 | $22.38 | 1,076,730 |
2023-11-28 | $22.16 | $22.29 | $22.10 | $22.27 | $22.09 | 1,282,717 |
2023-11-27 | $22.05 | $22.22 | $22.00 | $22.22 | $22.04 | 2,006,094 |
2023-11-24 | $22.01 | $22.04 | $21.93 | $21.95 | $21.77 | 1,043,863 |
2023-11-22 | $22.10 | $22.16 | $22.00 | $22.12 | $21.94 | 721,903 |
2023-11-21 | $21.99 | $22.01 | $21.88 | $21.98 | $21.80 | 282,748 |
2023-11-20 | $21.81 | $22.01 | $21.80 | $22.01 | $21.83 | 510,624 |
2023-11-17 | $21.89 | $21.91 | $21.78 | $21.85 | $21.68 | 366,610 |
2023-11-16 | $21.63 | $21.74 | $21.60 | $21.74 | $21.57 | 765,105 |
2023-11-15 | $21.53 | $21.55 | $21.40 | $21.49 | $21.32 | 324,655 |
2023-11-14 | $21.69 | $21.74 | $21.60 | $21.63 | $21.46 | 334,084 |
2023-11-13 | $21.15 | $21.24 | $21.05 | $21.23 | $21.06 | 299,854 |
2023-11-10 | $21.25 | $21.29 | $21.19 | $21.26 | $21.09 | 208,846 |
2023-11-09 | $21.36 | $21.36 | $20.97 | $21.09 | $20.92 | 601,812 |
2023-11-08 | $21.26 | $21.42 | $21.26 | $21.39 | $21.22 | 1,195,430 |
2023-11-07 | $21.08 | $21.27 | $21.07 | $21.18 | $21.01 | 280,148 |
2023-11-06 | $21.03 | $21.06 | $20.90 | $20.94 | $20.77 | 221,358 |
2023-11-03 | $21.36 | $21.41 | $21.09 | $21.09 | $21.09 | 310,801 |
2023-11-02 | $20.91 | $21.03 | $20.87 | $20.99 | $20.99 | 447,746 |
2023-11-01 | $20.34 | $20.61 | $20.34 | $20.61 | $20.61 | 441,709 |
2023-10-31 | $20.39 | $20.49 | $20.27 | $20.28 | $20.19 | 1,317,842 |
2023-10-30 | $20.34 | $20.41 | $20.22 | $20.33 | $20.24 | 395,470 |
2023-10-27 | $20.44 | $20.49 | $20.31 | $20.42 | $20.33 | 1,361,965 |
2023-10-26 | $20.31 | $20.52 | $20.24 | $20.50 | $20.41 | 682,120 |
2023-10-25 | $20.41 | $20.42 | $20.21 | $20.31 | $20.22 | 489,959 |
2023-10-24 | $20.46 | $20.61 | $20.42 | $20.60 | $20.60 | 594,926 |
2023-10-23 | $20.08 | $20.51 | $20.02 | $20.41 | $20.41 | 1,067,120 |
2023-10-20 | $20.09 | $20.19 | $20.07 | $20.17 | $20.17 | 878,015 |
2023-10-19 | $20.33 | $20.40 | $20.06 | $20.07 | $20.07 | 913,223 |
2023-10-18 | $20.46 | $20.49 | $20.30 | $20.37 | $20.37 | 1,203,238 |
2023-10-17 | $20.54 | $20.71 | $20.47 | $20.60 | $20.60 | 1,379,514 |
2023-10-16 | $20.85 | $20.88 | $20.79 | $20.80 | $20.80 | 285,531 |
2023-10-13 | $21.08 | $21.13 | $20.96 | $21.04 | $21.04 | 422,255 |
2023-10-12 | $21.18 | $21.19 | $20.77 | $20.83 | $20.83 | 651,633 |
2023-10-11 | $21.17 | $21.22 | $21.05 | $21.21 | $21.21 | 490,486 |
2023-10-10 | $20.82 | $21.08 | $20.75 | $20.96 | $20.96 | 400,102 |
2023-10-09 | $20.72 | $20.95 | $20.65 | $20.95 | $20.95 | 404,254 |
2023-10-06 | $20.39 | $20.68 | $20.35 | $20.60 | $20.60 | 405,139 |
2023-10-05 | $20.79 | $20.82 | $20.65 | $20.69 | $20.69 | 477,895 |
2023-10-04 | $20.69 | $20.79 | $20.55 | $20.79 | $20.79 | 972,170 |
2023-10-03 | $20.73 | $20.79 | $20.46 | $20.51 | $20.51 | 495,429 |
2023-10-02 | $20.99 | $21.05 | $20.83 | $20.86 | $20.86 | 533,320 |
2023-09-29 | $21.45 | $21.51 | $21.13 | $21.24 | $21.14 | 2,120,217 |
2023-09-28 | $21.11 | $21.32 | $21.02 | $21.31 | $21.21 | 1,233,766 |
2023-09-27 | $21.57 | $21.60 | $21.19 | $21.30 | $21.20 | 740,969 |
2023-09-26 | $21.57 | $21.59 | $21.37 | $21.41 | $21.31 | 996,896 |
2023-09-25 | $21.58 | $21.67 | $21.49 | $21.52 | $21.42 | 580,617 |
2023-09-22 | $21.74 | $21.90 | $21.70 | $21.88 | $21.88 | 2,357,574 |
2023-09-21 | $21.76 | $21.76 | $21.64 | $21.67 | $21.67 | 444,152 |
2023-09-20 | $22.13 | $22.18 | $22.05 | $22.06 | $22.06 | 283,512 |
2023-09-19 | $22.02 | $22.07 | $21.99 | $22.01 | $22.01 | 313,226 |
2023-09-18 | $21.96 | $22.10 | $21.96 | $22.10 | $22.10 | 169,703 |
2023-09-15 | $22.05 | $22.06 | $21.95 | $22.01 | $22.01 | 219,669 |
2023-09-14 | $22.17 | $22.17 | $22.04 | $22.06 | $22.06 | 222,539 |
2023-09-13 | $22.04 | $22.17 | $22.03 | $22.12 | $22.12 | 803,246 |
2023-09-12 | $22.08 | $22.08 | $22.00 | $22.08 | $22.08 | 445,416 |
2023-09-11 | $22.08 | $22.10 | $22.01 | $22.05 | $22.05 | 404,748 |
2023-09-08 | $22.19 | $22.27 | $22.14 | $22.16 | $22.16 | 281,657 |
2023-09-07 | $22.03 | $22.10 | $21.98 | $22.09 | $22.09 | 323,621 |
2023-09-06 | $22.03 | $22.03 | $21.89 | $21.97 | $21.97 | 883,514 |
2023-09-05 | $22.07 | $22.08 | $21.94 | $21.95 | $21.95 | 312,592 |
2023-09-01 | $22.41 | $22.41 | $22.16 | $22.20 | $22.20 | 444,847 |
2023-08-31 | $22.55 | $22.64 | $22.53 | $22.55 | $22.46 | 423,351 |
2023-08-30 | $22.54 | $22.55 | $22.48 | $22.49 | $22.40 | 262,937 |
2023-08-29 | $22.28 | $22.56 | $22.28 | $22.55 | $22.46 | 748,952 |
2023-08-28 | $22.37 | $22.38 | $22.26 | $22.31 | $22.22 | 260,284 |
2023-08-25 | $22.16 | $22.31 | $22.08 | $22.23 | $22.14 | 859,129 |
2023-08-24 | $22.25 | $22.27 | $22.17 | $22.18 | $22.09 | 2,424,209 |
2023-08-23 | $22.06 | $22.29 | $22.05 | $22.28 | $22.19 | 344,682 |
2023-08-22 | $21.74 | $21.82 | $21.68 | $21.80 | $21.71 | 1,141,921 |
2023-08-21 | $21.73 | $21.76 | $21.62 | $21.69 | $21.60 | 338,634 |
2023-08-18 | $21.76 | $21.92 | $21.75 | $21.89 | $21.80 | 1,123,256 |
2023-08-17 | $21.84 | $21.84 | $21.69 | $21.76 | $21.67 | 1,242,334 |
2023-08-16 | $21.97 | $22.06 | $21.83 | $21.87 | $21.78 | 319,468 |
2023-08-15 | $22.10 | $22.15 | $22.01 | $22.01 | $21.92 | 703,281 |
2023-08-14 | $22.21 | $22.30 | $22.12 | $22.19 | $22.10 | 347,986 |
2023-08-11 | $22.17 | $22.28 | $22.14 | $22.20 | $22.11 | 294,340 |
2023-08-10 | $22.52 | $22.59 | $22.24 | $22.25 | $22.16 | 514,981 |
2023-08-09 | $22.50 | $22.52 | $22.44 | $22.49 | $22.40 | 861,104 |
2023-08-08 | $22.46 | $22.51 | $22.39 | $22.42 | $22.33 | 353,062 |
2023-08-07 | $22.36 | $22.38 | $22.24 | $22.28 | $22.19 | 451,740 |
2023-08-04 | $22.18 | $22.44 | $22.18 | $22.40 | $22.40 | 1,068,854 |
2023-08-03 | $22.13 | $22.13 | $22.00 | $22.08 | $22.08 | 1,582,655 |
2023-08-02 | $22.45 | $22.46 | $22.31 | $22.42 | $22.42 | 879,532 |
2023-08-01 | $22.85 | $22.85 | $22.63 | $22.67 | $22.67 | 454,951 |
2023-07-31 | $23.03 | $23.17 | $23.03 | $23.12 | $23.02 | 488,586 |
2023-07-28 | $22.95 | $23.04 | $22.89 | $23.03 | $22.94 | 383,587 |
2023-07-27 | $23.20 | $23.25 | $22.76 | $22.82 | $22.73 | 650,964 |
2023-07-26 | $23.25 | $23.25 | $23.10 | $23.22 | $23.12 | 551,616 |
2023-07-25 | $23.09 | $23.18 | $23.09 | $23.11 | $23.01 | 406,398 |
2023-07-24 | $23.25 | $23.27 | $23.15 | $23.15 | $23.05 | 368,754 |
2023-07-21 | $23.29 | $23.29 | $23.16 | $23.19 | $23.09 | 339,384 |
2023-07-20 | $23.23 | $23.23 | $23.05 | $23.13 | $23.03 | 541,874 |
2023-07-19 | $23.27 | $23.35 | $23.20 | $23.34 | $23.24 | 1,466,348 |
2023-07-18 | $23.17 | $23.21 | $23.11 | $23.16 | $23.06 | 370,796 |
2023-07-17 | $22.97 | $23.05 | $22.95 | $23.04 | $23.04 | 1,243,934 |
2023-07-14 | $23.20 | $23.22 | $23.00 | $23.01 | $23.01 | 428,985 |
2023-07-13 | $23.13 | $23.22 | $23.11 | $23.21 | $23.21 | 666,879 |
2023-07-12 | $22.88 | $23.05 | $22.88 | $23.03 | $23.03 | 386,416 |
2023-07-11 | $22.70 | $22.79 | $22.66 | $22.76 | $22.76 | 377,834 |
2023-07-10 | $22.50 | $22.64 | $22.48 | $22.62 | $22.62 | 508,008 |
2023-07-07 | $22.53 | $22.60 | $22.48 | $22.49 | $22.49 | 174,743 |
2023-07-06 | $22.62 | $22.62 | $22.47 | $22.53 | $22.53 | 341,533 |
2023-07-05 | $23.01 | $23.03 | $22.79 | $22.84 | $22.84 | 364,911 |
2023-07-03 | $23.22 | $23.28 | $23.09 | $23.10 | $23.10 | 233,548 |
2023-06-30 | $23.09 | $23.28 | $23.04 | $23.26 | $23.17 | 400,437 |
2023-06-29 | $23.03 | $23.04 | $22.90 | $22.98 | $22.89 | 1,226,445 |
2023-06-28 | $23.15 | $23.25 | $23.09 | $23.23 | $23.14 | 2,406,035 |
2023-06-27 | $23.19 | $23.25 | $23.05 | $23.11 | $23.02 | 797,334 |
2023-06-26 | $23.20 | $23.22 | $23.13 | $23.14 | $23.05 | 287,240 |
2023-06-23 | $23.23 | $23.23 | $23.06 | $23.12 | $23.12 | 296,675 |
2023-06-22 | $23.08 | $23.14 | $22.97 | $23.03 | $23.03 | 167,581 |
2023-06-21 | $23.08 | $23.22 | $22.97 | $23.21 | $23.21 | 277,347 |
2023-06-20 | $23.18 | $23.27 | $23.18 | $23.21 | $23.21 | 349,662 |
2023-06-16 | $23.07 | $23.14 | $23.02 | $23.11 | $23.11 | 343,027 |
2023-06-15 | $23.07 | $23.15 | $22.99 | $23.14 | $23.14 | 959,684 |
2023-06-14 | $22.86 | $22.94 | $22.76 | $22.89 | $22.89 | 465,140 |
2023-06-13 | $22.94 | $22.94 | $22.72 | $22.77 | $22.77 | 1,295,758 |
2023-06-12 | $22.85 | $22.88 | $22.66 | $22.87 | $22.87 | 557,301 |
2023-06-09 | $22.75 | $22.84 | $22.71 | $22.79 | $22.79 | 801,430 |
2023-06-08 | $22.63 | $22.85 | $22.62 | $22.82 | $22.82 | 923,277 |
2023-06-07 | $22.88 | $22.91 | $22.60 | $22.60 | $22.60 | 430,831 |
2023-06-06 | $22.82 | $22.91 | $22.74 | $22.89 | $22.89 | 182,514 |
2023-06-05 | $22.79 | $22.93 | $22.76 | $22.81 | $22.81 | 205,860 |
2023-06-02 | $22.99 | $23.00 | $22.88 | $22.89 | $22.89 | 347,574 |
2023-06-01 | $22.97 | $23.01 | $22.90 | $22.95 | $22.95 | 1,538,931 |
2023-05-31 | $22.79 | $22.98 | $22.78 | $22.95 | $22.86 | 463,143 |
2023-05-30 | $22.76 | $22.83 | $22.73 | $22.82 | $22.73 | 214,154 |
2023-05-26 | $22.49 | $22.65 | $22.48 | $22.64 | $22.55 | 311,623 |
2023-05-25 | $22.61 | $22.62 | $22.45 | $22.48 | $22.39 | 332,280 |
2023-05-24 | $22.66 | $22.67 | $22.52 | $22.53 | $22.44 | 247,015 |
2023-05-23 | $22.54 | $22.67 | $22.47 | $22.64 | $22.55 | 1,640,482 |
2023-05-22 | $22.64 | $22.70 | $22.56 | $22.57 | $22.48 | 228,971 |
2023-05-19 | $22.67 | $22.69 | $22.58 | $22.60 | $22.51 | 860,524 |
2023-05-18 | $22.71 | $22.71 | $22.61 | $22.67 | $22.58 | 743,184 |
2023-05-17 | $22.85 | $22.85 | $22.76 | $22.78 | $22.69 | 361,895 |
2023-05-16 | $22.75 | $22.78 | $22.71 | $22.75 | $22.66 | 815,638 |
2023-05-15 | $22.96 | $22.96 | $22.86 | $22.90 | $22.81 | 820,746 |
2023-05-12 | $23.37 | $23.37 | $23.13 | $23.14 | $23.14 | 1,726,454 |
2023-05-11 | $23.39 | $23.39 | $23.28 | $23.34 | $23.34 | 407,186 |
2023-05-10 | $23.16 | $23.20 | $23.09 | $23.18 | $23.18 | 315,157 |
2023-05-09 | $22.98 | $23.07 | $22.96 | $22.97 | $22.97 | 949,814 |
2023-05-08 | $23.03 | $23.05 | $22.92 | $22.96 | $22.96 | 553,350 |
2023-05-05 | $23.25 | $23.27 | $23.16 | $23.23 | $23.23 | 594,072 |
2023-05-04 | $23.21 | $23.41 | $23.18 | $23.31 | $23.31 | 1,039,283 |
2023-05-03 | $23.49 | $23.62 | $23.34 | $23.43 | $23.43 | 895,567 |
2023-05-02 | $23.16 | $23.46 | $23.13 | $23.45 | $23.45 | 475,306 |
2023-05-01 | $23.42 | $23.43 | $22.98 | $23.04 | $23.04 | 1,666,881 |
2023-04-28 | $23.71 | $23.74 | $23.61 | $23.72 | $23.72 | 2,045,506 |
2023-04-27 | $23.56 | $23.56 | $23.45 | $23.46 | $23.46 | 1,470,484 |
2023-04-26 | $23.76 | $23.78 | $23.55 | $23.58 | $23.58 | 220,073 |
2023-04-25 | $23.72 | $23.80 | $23.70 | $23.73 | $23.73 | 941,162 |
2023-04-24 | $23.52 | $23.61 | $23.50 | $23.59 | $23.59 | 429,628 |
2023-04-21 | $23.55 | $23.56 | $23.34 | $23.44 | $23.44 | 826,959 |
2023-04-20 | $23.38 | $23.48 | $23.36 | $23.42 | $23.42 | 1,106,319 |
2023-04-19 | $23.39 | $23.39 | $23.28 | $23.32 | $23.32 | 570,324 |
2023-04-18 | $23.40 | $23.48 | $23.39 | $23.47 | $23.47 | 1,019,115 |
2023-04-17 | $23.45 | $23.47 | $23.28 | $23.31 | $23.31 | 592,827 |
2023-04-14 | $23.53 | $23.58 | $23.41 | $23.53 | $23.53 | 265,241 |
2023-04-13 | $23.69 | $23.72 | $23.57 | $23.62 | $23.62 | 1,038,735 |
2023-04-12 | $23.82 | $23.84 | $23.53 | $23.60 | $23.60 | 631,829 |
2023-04-11 | $23.76 | $23.78 | $23.67 | $23.72 | $23.72 | 351,259 |
2023-04-10 | $23.70 | $23.75 | $23.61 | $23.74 | $23.74 | 1,374,560 |
2023-04-06 | $23.89 | $23.94 | $23.83 | $23.85 | $23.85 | 471,157 |
2023-04-05 | $23.74 | $23.90 | $23.70 | $23.86 | $23.86 | 1,354,548 |
2023-04-04 | $23.52 | $23.77 | $23.47 | $23.72 | $23.72 | 631,212 |
2023-04-03 | $23.52 | $23.73 | $23.46 | $23.67 | $23.67 | 574,688 |
2023-03-31 | $23.45 | $23.62 | $23.40 | $23.62 | $23.62 | 369,946 |
2023-03-30 | $23.29 | $23.40 | $23.28 | $23.31 | $23.31 | 446,852 |
2023-03-29 | $23.04 | $23.27 | $23.02 | $23.26 | $23.26 | 1,088,544 |
2023-03-28 | $23.09 | $23.16 | $23.01 | $23.08 | $23.08 | 218,246 |
2023-03-27 | $23.27 | $23.41 | $23.12 | $23.12 | $23.12 | 299,281 |
2023-03-24 | $23.49 | $23.58 | $23.46 | $23.54 | $23.54 | 1,856,622 |
2023-03-23 | $23.30 | $23.45 | $23.16 | $23.44 | $23.44 | 533,553 |
2023-03-22 | $23.24 | $23.58 | $23.15 | $23.39 | $23.39 | 1,105,625 |
2023-03-21 | $23.30 | $23.30 | $23.11 | $23.29 | $23.29 | 4,817,734 |
2023-03-20 | $23.25 | $23.36 | $23.14 | $23.15 | $23.15 | 1,651,540 |
2023-03-17 | $23.34 | $23.45 | $23.22 | $23.26 | $23.26 | 889,443 |
2023-03-16 | $23.34 | $23.45 | $23.13 | $23.21 | $23.21 | 1,133,893 |
2023-03-15 | $23.10 | $23.42 | $23.06 | $23.20 | $23.20 | 1,391,385 |
2023-03-14 | $23.10 | $23.28 | $22.85 | $22.92 | $22.92 | 697,582 |
2023-03-13 | $23.12 | $23.39 | $22.90 | $23.03 | $23.03 | 1,364,910 |
2023-03-10 | $22.87 | $23.18 | $22.82 | $23.03 | $23.03 | 903,235 |
2023-03-09 | $22.60 | $22.71 | $22.47 | $22.53 | $22.53 | 778,971 |
2023-03-08 | $22.76 | $22.84 | $22.52 | $22.63 | $22.63 | 381,995 |
2023-03-07 | $22.76 | $22.83 | $22.55 | $22.65 | $22.65 | 382,796 |
2023-03-06 | $22.90 | $22.91 | $22.68 | $22.70 | $22.70 | 1,827,591 |
2023-03-03 | $22.61 | $22.81 | $22.58 | $22.80 | $22.80 | 302,112 |
2023-03-02 | $22.23 | $22.39 | $22.19 | $22.37 | $22.37 | 446,228 |
2023-03-01 | $22.47 | $22.51 | $22.33 | $22.39 | $22.39 | 440,112 |
2023-02-28 | $22.52 | $22.69 | $22.45 | $22.66 | $22.57 | 326,458 |
2023-02-27 | $22.71 | $22.78 | $22.63 | $22.65 | $22.56 | 207,963 |
2023-02-24 | $22.78 | $22.78 | $22.60 | $22.69 | $22.60 | 1,224,999 |
2023-02-23 | $22.74 | $22.92 | $22.72 | $22.91 | $22.82 | 446,676 |
2023-02-22 | $22.67 | $22.78 | $22.63 | $22.65 | $22.56 | 1,624,760 |
2023-02-21 | $22.73 | $22.73 | $22.53 | $22.55 | $22.46 | 494,983 |
2023-02-17 | $22.72 | $23.00 | $22.70 | $23.00 | $23.00 | 535,630 |
2023-02-16 | $22.98 | $23.02 | $22.82 | $22.85 | $22.85 | 1,850,974 |
2023-02-15 | $23.26 | $23.29 | $23.10 | $23.16 | $23.16 | 1,901,949 |
2023-02-14 | $23.43 | $23.48 | $23.11 | $23.36 | $23.36 | 1,722,591 |
2023-02-13 | $23.26 | $23.38 | $23.25 | $23.38 | $23.38 | 530,642 |
2023-02-10 | $23.39 | $23.41 | $23.20 | $23.22 | $23.22 | 693,436 |
2023-02-09 | $23.94 | $23.94 | $23.43 | $23.44 | $23.44 | 400,928 |
2023-02-08 | $23.73 | $23.83 | $23.57 | $23.72 | $23.72 | 1,158,868 |
2023-02-07 | $23.78 | $23.94 | $23.67 | $23.73 | $23.73 | 1,900,725 |
2023-02-06 | $23.86 | $23.90 | $23.80 | $23.87 | $23.87 | 1,255,933 |
2023-02-03 | $24.08 | $24.12 | $23.96 | $24.04 | $24.04 | 532,523 |
2023-02-02 | $24.61 | $24.65 | $24.37 | $24.40 | $24.40 | 2,908,415 |
2023-02-01 | $24.16 | $24.48 | $23.98 | $24.38 | $24.38 | 664,849 |
2023-01-31 | $24.08 | $24.15 | $23.89 | $24.13 | $24.04 | 331,767 |
2023-01-30 | $23.96 | $24.14 | $23.91 | $23.91 | $23.82 | 360,716 |
2023-01-27 | $24.01 | $24.10 | $23.96 | $24.02 | $24.02 | 2,085,571 |
2023-01-26 | $24.17 | $24.24 | $24.00 | $24.17 | $24.17 | 1,274,473 |
2023-01-25 | $24.11 | $24.18 | $23.98 | $24.16 | $24.16 | 959,984 |
2023-01-24 | $23.93 | $24.19 | $23.82 | $24.16 | $24.16 | 913,789 |
2023-01-23 | $23.91 | $24.03 | $23.90 | $23.94 | $23.94 | 300,490 |
2023-01-20 | $24.08 | $24.10 | $23.91 | $24.04 | $24.04 | 1,025,758 |
2023-01-19 | $24.15 | $24.27 | $24.11 | $24.24 | $24.24 | 567,188 |
2023-01-18 | $24.46 | $24.51 | $24.12 | $24.31 | $24.31 | 1,741,101 |
2023-01-17 | $23.91 | $24.05 | $23.90 | $23.93 | $23.93 | 746,476 |
2023-01-13 | $24.05 | $24.24 | $24.05 | $24.06 | $24.06 | 608,604 |
2023-01-12 | $23.86 | $24.20 | $23.64 | $24.17 | $24.17 | 835,679 |
2023-01-11 | $23.75 | $23.84 | $23.67 | $23.79 | $23.79 | 1,564,346 |
2023-01-10 | $23.47 | $23.58 | $23.37 | $23.50 | $23.50 | 809,290 |
2023-01-09 | $23.41 | $23.70 | $23.39 | $23.64 | $23.64 | 724,988 |
2023-01-06 | $23.02 | $23.57 | $23.00 | $23.53 | $23.53 | 429,941 |
2023-01-05 | $22.81 | $23.03 | $22.74 | $23.01 | $23.01 | 552,727 |
2023-01-04 | $22.99 | $23.02 | $22.84 | $22.96 | $22.96 | 842,966 |
2023-01-03 | $22.96 | $22.96 | $22.60 | $22.70 | $22.70 | 671,008 |
2022-12-30 | $22.61 | $22.63 | $22.39 | $22.45 | $22.45 | 677,431 |
2022-12-29 | $22.55 | $22.70 | $22.55 | $22.68 | $22.68 | 377,938 |
2022-12-28 | $22.65 | $22.75 | $22.45 | $22.45 | $22.45 | 316,121 |
2022-12-27 | $22.75 | $22.83 | $22.55 | $22.56 | $22.56 | 560,054 |
2022-12-23 | $23.00 | $23.12 | $22.96 | $23.00 | $23.00 | 265,866 |
2022-12-22 | $23.13 | $23.21 | $23.07 | $23.19 | $23.19 | 748,725 |
2022-12-21 | $23.14 | $23.20 | $23.03 | $23.16 | $23.16 | 996,749 |
2022-12-20 | $23.01 | $23.02 | $22.87 | $22.93 | $22.93 | 356,790 |
2022-12-19 | $23.51 | $23.52 | $23.28 | $23.38 | $23.38 | 978,912 |
2022-12-16 | $23.66 | $23.87 | $23.64 | $23.81 | $23.72 | 393,704 |
2022-12-15 | $24.00 | $24.07 | $23.91 | $23.99 | $23.90 | 790,595 |
2022-12-14 | $23.91 | $24.03 | $23.67 | $23.96 | $23.87 | 1,466,369 |
2022-12-13 | $24.31 | $24.32 | $23.88 | $23.92 | $23.83 | 881,687 |
2022-12-12 | $23.97 | $24.02 | $23.66 | $23.68 | $23.59 | 516,992 |
2022-12-09 | $23.89 | $23.92 | $23.71 | $23.74 | $23.65 | 1,482,909 |
2022-12-08 | $24.03 | $24.14 | $23.94 | $24.03 | $23.94 | 1,182,035 |
2022-12-07 | $23.89 | $24.11 | $23.86 | $24.07 | $23.98 | 697,635 |
2022-12-06 | $23.70 | $23.75 | $23.61 | $23.67 | $23.58 | 1,901,026 |
2022-12-05 | $23.57 | $23.58 | $23.37 | $23.55 | $23.46 | 996,149 |
2022-12-02 | $23.36 | $23.81 | $23.28 | $23.81 | $23.72 | 378,688 |
2022-12-01 | $23.26 | $23.56 | $23.14 | $23.55 | $23.46 | 449,264 |
2022-11-30 | $22.80 | $23.18 | $22.68 | $23.15 | $22.98 | 1,320,073 |
2022-11-29 | $22.82 | $22.94 | $22.74 | $22.81 | $22.64 | 1,008,853 |
2022-11-28 | $23.24 | $23.26 | $22.94 | $22.98 | $22.81 | 635,607 |
2022-11-25 | $23.19 | $23.22 | $23.15 | $23.20 | $23.20 | 246,291 |
2022-11-23 | $22.96 | $23.20 | $22.96 | $23.18 | $23.18 | 510,129 |
2022-11-22 | $22.66 | $22.84 | $22.63 | $22.82 | $22.82 | 1,445,094 |
2022-11-21 | $22.67 | $22.70 | $22.49 | $22.50 | $22.50 | 346,113 |
2022-11-18 | $22.64 | $22.70 | $22.47 | $22.52 | $22.52 | 476,110 |
2022-11-17 | $22.39 | $22.54 | $22.30 | $22.53 | $22.53 | 1,363,967 |
2022-11-16 | $22.45 | $22.67 | $22.36 | $22.64 | $22.64 | 1,160,212 |
2022-11-15 | $22.20 | $22.32 | $22.12 | $22.31 | $22.31 | 1,805,297 |
2022-11-14 | $21.94 | $22.00 | $21.85 | $21.86 | $21.86 | 534,209 |
2022-11-11 | $21.87 | $22.09 | $21.86 | $22.01 | $22.01 | 472,632 |
2022-11-10 | $21.54 | $21.98 | $21.54 | $21.93 | $21.93 | 1,657,049 |
2022-11-09 | $20.92 | $21.10 | $20.84 | $20.94 | $20.94 | 1,442,655 |
2022-11-08 | $21.03 | $21.19 | $20.98 | $21.03 | $21.03 | 2,071,702 |
2022-11-07 | $21.09 | $21.12 | $20.88 | $20.92 | $20.92 | 1,491,986 |
2022-11-04 | $21.16 | $21.25 | $21.00 | $21.06 | $21.06 | 2,011,159 |
2022-11-03 | $20.94 | $21.19 | $20.85 | $21.09 | $21.09 | 2,327,853 |
2022-11-02 | $21.40 | $21.64 | $21.13 | $21.24 | $21.24 | 971,075 |
2022-11-01 | $21.43 | $21.44 | $21.16 | $21.34 | $21.34 | 4,051,774 |
2022-10-31 | $21.26 | $21.39 | $21.05 | $21.19 | $21.10 | 1,644,379 |
2022-10-28 | $21.16 | $21.39 | $21.15 | $21.33 | $21.33 | 1,435,338 |
2022-10-27 | $21.25 | $21.40 | $21.13 | $21.27 | $21.27 | 1,908,689 |
2022-10-26 | $21.09 | $21.30 | $21.08 | $21.13 | $21.13 | 1,056,700 |
2022-10-25 | $20.87 | $21.11 | $20.87 | $20.98 | $20.98 | 1,071,754 |
2022-10-24 | $20.57 | $20.76 | $20.38 | $20.56 | $20.56 | 611,764 |
2022-10-21 | $20.44 | $20.68 | $20.34 | $20.61 | $20.61 | 977,997 |
2022-10-20 | $20.86 | $21.00 | $20.63 | $20.68 | $20.68 | 667,524 |
2022-10-19 | $21.11 | $21.17 | $20.92 | $20.94 | $20.94 | 750,208 |
2022-10-18 | $21.34 | $21.39 | $21.04 | $21.35 | $21.35 | 2,148,031 |
2022-10-17 | $21.31 | $21.44 | $21.14 | $21.17 | $21.17 | 3,733,506 |
2022-10-14 | $21.49 | $21.52 | $21.02 | $21.04 | $21.04 | 2,375,858 |
2022-10-13 | $20.73 | $21.45 | $20.72 | $21.35 | $21.35 | 1,666,862 |
2022-10-12 | $21.25 | $21.36 | $21.17 | $21.29 | $21.29 | 795,868 |
2022-10-11 | $21.43 | $21.57 | $21.20 | $21.32 | $21.32 | 2,342,700 |
2022-10-10 | $21.62 | $21.62 | $21.21 | $21.32 | $21.32 | 251,183 |
2022-10-07 | $21.81 | $21.81 | $21.64 | $21.67 | $21.67 | 1,315,164 |
2022-10-06 | $22.03 | $22.12 | $21.89 | $21.97 | $21.97 | 959,886 |
2022-10-05 | $21.98 | $22.05 | $21.77 | $22.02 | $22.02 | 2,855,127 |
2022-10-04 | $22.34 | $22.46 | $22.20 | $22.24 | $22.24 | 2,812,904 |
2022-10-03 | $22.04 | $22.37 | $21.99 | $22.10 | $22.10 | 1,526,173 |
2022-09-30 | $21.92 | $22.06 | $21.70 | $21.75 | $21.75 | 4,430,883 |
2022-09-29 | $21.71 | $21.83 | $21.48 | $21.79 | $21.79 | 1,340,624 |
2022-09-28 | $21.71 | $22.03 | $21.68 | $22.01 | $22.01 | 3,327,044 |
2022-09-27 | $21.96 | $22.04 | $21.45 | $21.47 | $21.47 | 3,065,951 |
2022-09-26 | $22.40 | $22.49 | $22.00 | $22.03 | $22.03 | 1,604,764 |
2022-09-23 | $22.55 | $22.64 | $22.39 | $22.54 | $22.54 | 812,964 |
2022-09-22 | $22.70 | $22.71 | $22.48 | $22.59 | $22.59 | 2,354,659 |
2022-09-21 | $22.99 | $23.11 | $22.72 | $23.05 | $23.05 | 1,801,145 |
2022-09-20 | $22.89 | $23.00 | $22.81 | $22.85 | $22.85 | 533,053 |
2022-09-19 | $22.99 | $23.24 | $22.96 | $23.19 | $23.19 | 1,062,675 |
2022-09-16 | $22.99 | $23.22 | $22.98 | $23.10 | $23.10 | 444,663 |
2022-09-15 | $23.30 | $23.33 | $23.17 | $23.21 | $23.21 | 701,008 |
2022-09-14 | $23.17 | $23.42 | $23.17 | $23.38 | $23.38 | 544,678 |
2022-09-13 | $23.06 | $23.21 | $23.00 | $23.17 | $23.17 | 799,367 |
2022-09-12 | $23.57 | $23.64 | $23.28 | $23.35 | $23.35 | 754,542 |
2022-09-09 | $23.45 | $23.62 | $23.42 | $23.47 | $23.47 | 496,728 |
2022-09-08 | $23.44 | $23.55 | $23.34 | $23.38 | $23.38 | 603,821 |
2022-09-07 | $23.12 | $23.48 | $23.12 | $23.45 | $23.45 | 951,813 |
2022-09-06 | $23.29 | $23.33 | $22.98 | $22.98 | $22.98 | 1,644,153 |
2022-09-02 | $23.58 | $23.77 | $23.45 | $23.46 | $23.46 | 2,540,419 |
2022-09-01 | $23.41 | $23.50 | $23.16 | $23.49 | $23.49 | 966,220 |
2022-08-31 | $24.08 | $24.19 | $23.78 | $23.81 | $23.72 | 1,129,363 |
2022-08-30 | $24.15 | $24.24 | $23.94 | $24.14 | $24.05 | 535,806 |
2022-08-29 | $24.16 | $24.32 | $24.02 | $24.07 | $23.98 | 1,392,578 |
2022-08-26 | $24.36 | $24.51 | $24.25 | $24.34 | $24.25 | 1,241,858 |
2022-08-25 | $24.18 | $24.55 | $24.16 | $24.45 | $24.36 | 2,251,435 |
2022-08-24 | $24.15 | $24.19 | $24.05 | $24.13 | $24.04 | 2,385,555 |
2022-08-23 | $24.13 | $24.38 | $24.10 | $24.22 | $24.13 | 1,042,180 |
2022-08-22 | $24.28 | $24.29 | $24.14 | $24.17 | $24.08 | 214,588 |
2022-08-19 | $24.49 | $24.49 | $24.31 | $24.39 | $24.30 | 610,241 |
2022-08-18 | $24.82 | $24.92 | $24.79 | $24.80 | $24.71 | 376,461 |
2022-08-17 | $24.80 | $24.89 | $24.67 | $24.73 | $24.64 | 940,387 |
2022-08-16 | $25.03 | $25.07 | $24.82 | $25.04 | $24.95 | 207,350 |
2022-08-15 | $25.24 | $25.33 | $25.13 | $25.14 | $25.05 | 429,690 |
2022-08-12 | $24.88 | $25.21 | $24.88 | $25.21 | $25.12 | 381,885 |
2022-08-11 | $25.27 | $25.48 | $24.76 | $24.77 | $24.68 | 663,326 |
2022-08-10 | $25.03 | $25.30 | $25.03 | $25.22 | $25.13 | 1,550,853 |
2022-08-09 | $24.94 | $25.00 | $24.87 | $24.91 | $24.82 | 343,998 |
2022-08-08 | $25.10 | $25.21 | $25.05 | $25.06 | $24.97 | 717,959 |
2022-08-05 | $24.92 | $24.94 | $24.68 | $24.93 | $24.84 | 541,093 |
2022-08-04 | $25.34 | $25.36 | $25.13 | $25.35 | $25.26 | 2,912,198 |
2022-08-03 | $24.96 | $25.41 | $24.88 | $25.39 | $25.30 | 991,823 |
2022-08-02 | $25.32 | $25.50 | $24.95 | $24.96 | $24.87 | 4,733,653 |
2022-08-01 | $25.22 | $25.42 | $25.18 | $25.35 | $25.26 | 1,539,148 |
2022-07-29 | $25.21 | $25.48 | $25.16 | $25.30 | $25.12 | 688,060 |
2022-07-28 | $25.20 | $25.30 | $25.10 | $25.21 | $25.04 | 2,381,479 |
2022-07-27 | $25.02 | $25.23 | $24.99 | $25.02 | $24.85 | 3,046,456 |
2022-07-26 | $24.94 | $24.99 | $24.81 | $24.85 | $24.68 | 2,088,701 |
2022-07-25 | $24.89 | $24.94 | $24.74 | $24.83 | $24.66 | 1,296,146 |
2022-07-22 | $25.19 | $25.37 | $25.01 | $25.15 | $24.98 | 354,764 |
2022-07-21 | $24.56 | $24.91 | $24.56 | $24.89 | $24.72 | 1,845,072 |
2022-07-20 | $24.66 | $24.70 | $24.45 | $24.49 | $24.32 | 519,900 |
2022-07-19 | $24.43 | $24.54 | $24.30 | $24.51 | $24.34 | 1,299,837 |
2022-07-18 | $24.58 | $24.60 | $24.34 | $24.39 | $24.22 | 1,931,211 |
2022-07-15 | $24.45 | $24.76 | $24.45 | $24.65 | $24.48 | 2,948,811 |
2022-07-14 | $24.20 | $24.46 | $24.10 | $24.37 | $24.20 | 3,108,655 |
2022-07-13 | $23.97 | $24.62 | $23.95 | $24.61 | $24.44 | 2,081,441 |
2022-07-12 | $24.38 | $24.54 | $24.27 | $24.27 | $24.10 | 2,006,494 |
2022-07-11 | $24.26 | $24.39 | $24.18 | $24.24 | $24.07 | 349,973 |
2022-07-08 | $24.05 | $24.11 | $24.00 | $24.09 | $23.92 | 423,827 |
2022-07-07 | $24.32 | $24.40 | $24.10 | $24.15 | $23.98 | 1,622,018 |
2022-07-06 | $24.44 | $24.48 | $24.16 | $24.19 | $24.02 | 839,183 |
2022-07-05 | $24.37 | $24.41 | $24.25 | $24.31 | $24.14 | 3,612,583 |
2022-07-01 | $24.23 | $24.49 | $24.14 | $24.32 | $24.15 | 1,450,915 |
2022-06-30 | $24.01 | $24.24 | $23.99 | $24.09 | $23.84 | 1,628,613 |
2022-06-29 | $23.82 | $24.03 | $23.81 | $24.03 | $23.78 | 1,540,086 |
2022-06-28 | $23.72 | $23.84 | $23.63 | $23.81 | $23.56 | 1,132,113 |
2022-06-27 | $23.96 | $24.00 | $23.77 | $23.79 | $23.54 | 1,799,324 |
2022-06-24 | $24.09 | $24.34 | $24.09 | $24.14 | $23.89 | 1,614,432 |
2022-06-23 | $24.01 | $24.39 | $23.99 | $24.14 | $23.89 | 1,211,242 |
2022-06-22 | $23.96 | $24.03 | $23.88 | $23.89 | $23.64 | 1,777,115 |
2022-06-21 | $23.82 | $23.97 | $23.56 | $23.60 | $23.36 | 1,460,631 |
2022-06-17 | $24.03 | $24.13 | $23.82 | $24.03 | $23.78 | 1,633,508 |
2022-06-16 | $23.37 | $23.98 | $23.31 | $23.95 | $23.70 | 3,432,258 |
2022-06-15 | $23.80 | $23.92 | $23.53 | $23.88 | $23.63 | 2,049,710 |
2022-06-14 | $23.76 | $23.83 | $23.37 | $23.44 | $23.20 | 3,633,252 |
2022-06-13 | $23.70 | $23.81 | $23.30 | $23.58 | $23.34 | 3,047,533 |
2022-06-10 | $24.48 | $24.71 | $24.08 | $24.35 | $24.10 | 3,147,426 |
2022-06-09 | $24.73 | $24.79 | $24.56 | $24.58 | $24.33 | 1,510,849 |
2022-06-08 | $24.92 | $25.01 | $24.76 | $24.77 | $24.51 | 1,008,256 |
2022-06-07 | $24.86 | $25.10 | $24.84 | $25.00 | $24.74 | 2,525,191 |
2022-06-06 | $25.02 | $25.05 | $24.72 | $24.77 | $24.51 | 750,637 |
2022-06-03 | $24.88 | $25.05 | $24.85 | $25.03 | $24.77 | 1,627,628 |
2022-06-02 | $25.20 | $25.20 | $24.93 | $25.15 | $24.89 | 3,294,550 |
2022-06-01 | $25.51 | $25.58 | $24.99 | $25.12 | $24.86 | 3,142,893 |
2022-05-31 | $25.26 | $25.43 | $25.10 | $25.32 | $24.98 | 2,104,946 |
2022-05-27 | $25.56 | $25.73 | $25.49 | $25.60 | $25.25 | 652,824 |
2022-05-26 | $25.48 | $25.62 | $25.32 | $25.41 | $25.06 | 1,346,455 |
2022-05-25 | $25.25 | $25.64 | $25.23 | $25.48 | $25.13 | 868,380 |
2022-05-24 | $24.78 | $25.14 | $24.78 | $25.10 | $24.76 | 1,289,084 |
2022-05-23 | $24.65 | $24.80 | $24.53 | $24.63 | $24.30 | 1,077,795 |
2022-05-20 | $24.68 | $24.78 | $24.61 | $24.75 | $24.41 | 1,998,966 |
2022-05-19 | $24.75 | $24.79 | $24.48 | $24.55 | $24.22 | 2,416,328 |
2022-05-18 | $24.25 | $24.53 | $24.25 | $24.53 | $24.20 | 1,719,352 |
2022-05-17 | $24.31 | $24.40 | $24.26 | $24.31 | $23.98 | 1,344,292 |
2022-05-16 | $24.52 | $24.69 | $24.49 | $24.51 | $24.18 | 2,391,857 |
2022-05-13 | $24.60 | $24.65 | $24.39 | $24.47 | $24.14 | 1,390,200 |
2022-05-12 | $24.79 | $24.93 | $24.67 | $24.69 | $24.35 | 2,390,002 |
2022-05-11 | $24.32 | $24.82 | $24.27 | $24.73 | $24.39 | 2,666,499 |
2022-05-10 | $24.58 | $24.72 | $24.47 | $24.49 | $24.16 | 3,263,125 |
2022-05-09 | $24.07 | $24.35 | $23.96 | $24.34 | $24.01 | 683,731 |
2022-05-06 | $24.28 | $24.45 | $24.17 | $24.24 | $23.91 | 2,529,757 |
2022-05-05 | $24.83 | $24.84 | $24.25 | $24.52 | $24.19 | 1,702,081 |
2022-05-04 | $24.87 | $25.26 | $24.69 | $25.20 | $24.86 | 1,195,226 |
2022-05-03 | $25.04 | $25.13 | $24.88 | $24.92 | $24.58 | 2,996,415 |
2022-05-02 | $24.66 | $24.70 | $24.50 | $24.61 | $24.28 | 698,338 |
2022-04-29 | $25.13 | $25.35 | $24.90 | $24.95 | $24.53 | 1,539,183 |
2022-04-28 | $25.18 | $25.40 | $25.12 | $25.39 | $24.96 | 5,749,653 |
2022-04-27 | $25.65 | $25.67 | $25.27 | $25.27 | $24.84 | 802,170 |
2022-04-26 | $25.89 | $25.89 | $25.60 | $25.66 | $25.23 | 2,126,569 |
2022-04-25 | $25.44 | $25.73 | $25.44 | $25.68 | $25.25 | 1,312,077 |
2022-04-22 | $25.25 | $25.44 | $25.15 | $25.27 | $24.84 | 3,787,148 |
2022-04-21 | $25.65 | $25.65 | $25.21 | $25.34 | $24.91 | 855,698 |
2022-04-20 | $25.53 | $25.81 | $25.50 | $25.72 | $25.29 | 706,246 |
2022-04-19 | $25.33 | $25.43 | $25.24 | $25.26 | $24.83 | 1,346,074 |
2022-04-18 | $25.75 | $25.78 | $25.49 | $25.54 | $25.11 | 3,703,807 |
2022-04-14 | $26.28 | $26.30 | $25.81 | $25.83 | $25.39 | 1,719,484 |
2022-04-13 | $26.06 | $26.30 | $26.04 | $26.28 | $25.84 | 5,692,406 |
2022-04-12 | $26.39 | $26.48 | $26.06 | $26.08 | $25.64 | 12,285,273 |
2022-04-11 | $26.35 | $26.37 | $26.06 | $26.20 | $25.76 | 2,322,929 |
2022-04-08 | $26.63 | $26.68 | $26.45 | $26.56 | $26.11 | 1,006,453 |
2022-04-07 | $26.97 | $27.03 | $26.77 | $26.90 | $26.45 | 1,827,130 |
2022-04-06 | $26.90 | $27.29 | $26.78 | $27.12 | $26.66 | 913,291 |
2022-04-05 | $27.88 | $27.93 | $27.36 | $27.36 | $26.90 | 2,005,130 |
2022-04-04 | $27.97 | $28.06 | $27.78 | $28.02 | $27.55 | 1,209,958 |
2022-04-01 | $27.51 | $28.05 | $27.49 | $27.96 | $27.49 | 587,848 |
2022-03-31 | $27.86 | $27.97 | $27.73 | $27.79 | $27.24 | 883,442 |
2022-03-30 | $27.59 | $27.92 | $27.59 | $27.86 | $27.31 | 1,600,919 |
2022-03-29 | $27.67 | $27.85 | $27.59 | $27.75 | $27.20 | 2,305,488 |
2022-03-28 | $27.32 | $27.54 | $27.26 | $27.50 | $26.96 | 1,291,644 |
2022-03-25 | $27.36 | $27.40 | $27.05 | $27.23 | $26.69 | 1,585,208 |
2022-03-24 | $27.23 | $27.55 | $27.07 | $27.51 | $26.97 | 1,856,674 |
2022-03-23 | $27.34 | $27.47 | $27.21 | $27.47 | $26.93 | 1,003,930 |
2022-03-22 | $27.26 | $27.34 | $27.23 | $27.27 | $26.73 | 1,133,026 |
2022-03-21 | $27.63 | $27.70 | $27.35 | $27.42 | $26.88 | 1,294,749 |
2022-03-18 | $27.76 | $27.99 | $27.72 | $27.91 | $27.36 | 1,727,733 |
2022-03-17 | $27.71 | $27.98 | $27.63 | $27.85 | $27.30 | 562,775 |
2022-03-16 | $27.26 | $27.49 | $26.89 | $27.49 | $26.95 | 1,426,602 |
2022-03-15 | $27.01 | $27.14 | $26.91 | $27.12 | $26.59 | 1,956,221 |
2022-03-14 | $26.97 | $26.99 | $26.77 | $26.79 | $26.26 | 2,985,221 |
2022-03-11 | $27.32 | $27.41 | $27.27 | $27.32 | $26.78 | 1,189,966 |
2022-03-10 | $27.50 | $27.51 | $27.14 | $27.30 | $26.76 | 2,704,065 |
2022-03-09 | $27.78 | $27.93 | $27.74 | $27.77 | $27.22 | 3,054,372 |
2022-03-08 | $27.63 | $27.88 | $27.48 | $27.75 | $27.20 | 2,262,191 |
2022-03-07 | $28.12 | $28.28 | $27.87 | $27.91 | $27.36 | 2,129,856 |
2022-03-04 | $28.62 | $28.66 | $28.34 | $28.38 | $27.82 | 1,145,757 |
2022-03-03 | $28.33 | $28.44 | $28.23 | $28.35 | $27.79 | 2,337,457 |
2022-03-02 | $28.55 | $28.61 | $28.15 | $28.17 | $27.61 | 2,630,459 |
2022-03-01 | $28.77 | $29.12 | $28.77 | $28.81 | $28.24 | 3,147,978 |
2022-02-28 | $28.53 | $28.85 | $28.53 | $28.84 | $28.19 | 2,437,290 |
2022-02-25 | $28.34 | $28.42 | $28.26 | $28.39 | $27.75 | 2,378,543 |
2022-02-24 | $27.98 | $28.30 | $27.98 | $28.23 | $27.60 | 2,755,976 |
2022-02-23 | $28.37 | $28.40 | $28.04 | $28.05 | $27.42 | 2,748,999 |
2022-02-22 | $28.34 | $28.46 | $28.31 | $28.46 | $27.82 | 492,129 |
2022-02-18 | $28.46 | $28.48 | $28.30 | $28.46 | $27.82 | 1,830,329 |
2022-02-17 | $28.37 | $28.48 | $28.22 | $28.33 | $27.69 | 793,189 |
2022-02-16 | $28.39 | $28.40 | $28.07 | $28.31 | $27.67 | 1,828,573 |
2022-02-15 | $28.47 | $28.54 | $28.26 | $28.29 | $27.65 | 800,822 |
2022-02-14 | $28.69 | $28.74 | $28.53 | $28.55 | $27.91 | 2,036,494 |
2022-02-11 | $28.72 | $28.95 | $28.54 | $28.89 | $28.24 | 3,535,905 |
2022-02-10 | $28.96 | $29.05 | $28.65 | $28.67 | $28.03 | 3,322,091 |
2022-02-09 | $29.18 | $29.32 | $29.15 | $29.15 | $28.50 | 1,365,520 |
2022-02-08 | $29.15 | $29.17 | $29.02 | $29.02 | $28.37 | 2,037,090 |
2022-02-07 | $29.07 | $29.21 | $29.03 | $29.19 | $28.53 | 1,360,651 |
2022-02-04 | $29.23 | $29.25 | $29.00 | $29.12 | $28.46 | 2,064,056 |
2022-02-03 | $29.52 | $29.60 | $29.42 | $29.54 | $28.88 | 1,462,288 |
2022-02-02 | $29.95 | $30.09 | $29.85 | $29.86 | $29.19 | 1,835,248 |
2022-02-01 | $29.81 | $29.90 | $29.64 | $29.87 | $29.20 | 2,061,130 |
2022-01-31 | $29.82 | $29.97 | $29.77 | $29.90 | $29.15 | 1,509,407 |
2022-01-28 | $29.65 | $29.94 | $29.61 | $29.91 | $29.16 | 2,200,978 |
2022-01-27 | $29.92 | $30.07 | $29.81 | $29.89 | $29.14 | 2,636,943 |
2022-01-26 | $30.13 | $30.15 | $29.72 | $29.73 | $28.98 | 2,745,317 |
2022-01-25 | $30.17 | $30.24 | $29.98 | $29.99 | $29.23 | 1,506,163 |
2022-01-24 | $30.37 | $30.38 | $30.12 | $30.13 | $29.37 | 1,607,616 |
2022-01-21 | $30.24 | $30.39 | $30.20 | $30.34 | $29.57 | 2,860,639 |
2022-01-20 | $30.10 | $30.16 | $29.98 | $30.02 | $29.26 | 1,000,407 |
2022-01-19 | $30.10 | $30.23 | $30.03 | $30.05 | $29.29 | 1,146,016 |
2022-01-18 | $30.16 | $30.16 | $29.95 | $29.96 | $29.20 | 2,035,796 |
2022-01-14 | $30.59 | $30.59 | $30.36 | $30.39 | $29.62 | 826,510 |
2022-01-13 | $30.69 | $30.78 | $30.57 | $30.78 | $30.00 | 1,631,245 |
2022-01-12 | $30.73 | $30.78 | $30.62 | $30.64 | $29.87 | 1,216,232 |
2022-01-11 | $30.56 | $30.69 | $30.51 | $30.66 | $29.89 | 2,303,648 |
2022-01-10 | $30.45 | $30.55 | $30.31 | $30.53 | $29.76 | 1,563,901 |
2022-01-07 | $30.72 | $30.73 | $30.45 | $30.56 | $29.79 | 1,871,762 |
2022-01-06 | $30.69 | $30.81 | $30.62 | $30.75 | $29.97 | 2,086,187 |
2022-01-05 | $31.09 | $31.11 | $30.76 | $30.78 | $30.00 | 2,465,055 |
2022-01-04 | $30.92 | $30.99 | $30.79 | $30.98 | $30.20 | 1,910,281 |
2022-01-03 | $31.22 | $31.23 | $30.97 | $30.98 | $30.20 | 2,015,928 |
2021-12-31 | $31.56 | $31.69 | $31.47 | $31.48 | $30.69 | 922,532 |
2021-12-30 | $31.47 | $31.56 | $31.32 | $31.55 | $30.75 | 827,909 |
2021-12-29 | $31.40 | $31.46 | $31.28 | $31.33 | $30.54 | 1,058,124 |
2021-12-28 | $31.85 | $31.88 | $31.56 | $31.62 | $30.82 | 721,013 |
2021-12-27 | $31.60 | $31.76 | $31.57 | $31.71 | $30.91 | 462,469 |
2021-12-23 | $31.67 | $31.69 | $31.47 | $31.59 | $30.79 | 740,927 |
2021-12-22 | $31.67 | $31.69 | $31.56 | $31.68 | $30.88 | 472,588 |
2021-12-21 | $31.26 | $31.60 | $31.11 | $31.59 | $30.79 | 1,024,254 |
2021-12-20 | $31.67 | $31.72 | $31.44 | $31.50 | $30.70 | 855,274 |
2021-12-17 | $31.65 | $31.75 | $31.63 | $31.75 | $30.95 | 953,017 |
2021-12-16 | $31.67 | $31.83 | $31.56 | $31.62 | $30.75 | 1,676,677 |
2021-12-15 | $31.54 | $31.75 | $31.52 | $31.71 | $30.84 | 1,404,960 |
2021-12-14 | $31.80 | $31.84 | $31.61 | $31.70 | $30.83 | 969,074 |
2021-12-13 | $31.90 | $32.01 | $31.87 | $31.91 | $31.03 | 1,651,589 |
2021-12-10 | $31.77 | $31.88 | $31.63 | $31.68 | $30.81 | 2,240,129 |
2021-12-09 | $31.77 | $31.83 | $31.63 | $31.64 | $30.77 | 3,752,323 |
2021-12-08 | $31.98 | $31.98 | $31.61 | $31.68 | $30.81 | 1,213,326 |
2021-12-07 | $32.09 | $32.25 | $32.01 | $32.05 | $31.17 | 2,605,142 |
2021-12-06 | $32.33 | $32.34 | $32.04 | $32.04 | $31.16 | 1,670,529 |
2021-12-03 | $31.95 | $32.46 | $31.93 | $32.33 | $31.44 | 5,213,749 |
2021-12-02 | $31.85 | $31.95 | $31.77 | $31.94 | $31.06 | 3,050,084 |
2021-12-01 | $31.69 | $31.82 | $31.61 | $31.78 | $30.91 | 2,252,044 |
2021-11-30 | $31.88 | $32.04 | $31.77 | $31.89 | $30.94 | 2,702,381 |
2021-11-29 | $31.46 | $31.75 | $31.45 | $31.74 | $30.79 | 2,791,420 |
2021-11-26 | $31.41 | $31.74 | $31.39 | $31.73 | $30.78 | 1,157,814 |
2021-11-24 | $31.06 | $31.35 | $31.01 | $31.34 | $30.41 | 1,501,917 |
2021-11-23 | $31.30 | $31.33 | $31.04 | $31.05 | $30.12 | 2,627,681 |
2021-11-22 | $31.64 | $31.70 | $31.38 | $31.43 | $30.49 | 900,292 |
2021-11-19 | $31.69 | $31.82 | $31.66 | $31.77 | $30.82 | 1,609,528 |
2021-11-18 | $31.42 | $31.61 | $31.38 | $31.55 | $30.61 | 1,564,690 |
2021-11-17 | $31.19 | $31.45 | $31.15 | $31.45 | $30.51 | 970,484 |
2021-11-16 | $31.34 | $31.48 | $31.22 | $31.24 | $30.31 | 1,590,611 |
2021-11-15 | $31.73 | $31.73 | $31.34 | $31.34 | $30.41 | 897,903 |
2021-11-12 | $31.86 | $31.89 | $31.64 | $31.73 | $30.78 | 1,848,003 |
2021-11-11 | $32.00 | $32.06 | $31.80 | $31.83 | $30.88 | 322,799 |
2021-11-10 | $32.37 | $32.37 | $31.80 | $31.95 | $31.00 | 2,649,156 |
2021-11-09 | $32.52 | $32.56 | $32.37 | $32.39 | $31.42 | 3,021,717 |
2021-11-08 | $32.28 | $32.28 | $32.15 | $32.25 | $31.29 | 2,104,460 |
2021-11-05 | $32.19 | $32.37 | $32.09 | $32.31 | $31.35 | 1,635,802 |
2021-11-04 | $31.73 | $32.02 | $31.73 | $31.93 | $30.98 | 1,288,687 |
2021-11-03 | $31.95 | $31.98 | $31.65 | $31.72 | $30.77 | 1,860,244 |
2021-11-02 | $31.68 | $31.89 | $31.66 | $31.86 | $30.91 | 1,284,971 |
2021-11-01 | $31.56 | $31.72 | $31.54 | $31.69 | $30.75 | 1,784,756 |
2021-10-29 | $31.67 | $32.00 | $31.67 | $31.85 | $30.82 | 4,424,588 |
2021-10-28 | $31.93 | $31.99 | $31.75 | $31.85 | $30.82 | 1,534,956 |
2021-10-27 | $31.82 | $32.05 | $31.75 | $31.93 | $30.90 | 5,038,648 |
2021-10-26 | $31.51 | $31.60 | $31.36 | $31.59 | $30.57 | 1,221,655 |
2021-10-25 | $31.32 | $31.44 | $31.32 | $31.34 | $30.33 | 1,327,256 |
2021-10-22 | $31.29 | $31.39 | $31.25 | $31.35 | $30.34 | 1,960,337 |
2021-10-21 | $31.19 | $31.20 | $31.08 | $31.14 | $30.14 | 1,928,869 |
2021-10-20 | $31.29 | $31.35 | $31.15 | $31.17 | $30.17 | 2,117,724 |
2021-10-19 | $31.49 | $31.49 | $31.30 | $31.33 | $30.32 | 2,054,185 |
2021-10-18 | $31.55 | $31.69 | $31.47 | $31.61 | $30.59 | 2,346,518 |
2021-10-15 | $31.59 | $31.63 | $31.49 | $31.63 | $30.61 | 791,028 |
2021-10-14 | $31.57 | $31.72 | $31.54 | $31.72 | $30.70 | 2,408,241 |
2021-10-13 | $31.33 | $31.54 | $31.33 | $31.54 | $30.52 | 2,973,252 |
2021-10-12 | $31.00 | $31.22 | $31.00 | $31.21 | $30.20 | 2,349,263 |
2021-10-11 | $30.87 | $30.96 | $30.85 | $30.89 | $29.90 | 307,828 |
2021-10-08 | $31.08 | $31.08 | $30.89 | $30.92 | $29.92 | 1,736,562 |
2021-10-07 | $31.24 | $31.29 | $31.14 | $31.16 | $30.16 | 4,194,146 |
2021-10-06 | $31.38 | $31.42 | $31.31 | $31.40 | $30.39 | 2,991,670 |
2021-10-05 | $31.52 | $31.56 | $31.33 | $31.35 | $30.34 | 2,203,114 |
2021-10-04 | $31.51 | $31.60 | $31.44 | $31.56 | $30.54 | 2,179,619 |
2021-10-01 | $31.44 | $31.69 | $31.43 | $31.64 | $30.62 | 2,536,101 |
2021-09-30 | $31.48 | $31.50 | $31.33 | $31.36 | $30.27 | 3,302,231 |
2021-09-29 | $31.68 | $31.77 | $31.47 | $31.52 | $30.43 | 1,688,729 |
2021-09-28 | $31.75 | $31.75 | $31.53 | $31.55 | $30.46 | 2,280,932 |
2021-09-27 | $32.01 | $32.15 | $31.98 | $32.11 | $31.00 | 1,650,844 |
2021-09-24 | $32.19 | $32.24 | $32.06 | $32.12 | $31.01 | 1,854,793 |
2021-09-23 | $32.44 | $32.47 | $32.15 | $32.27 | $31.15 | 5,434,306 |
2021-09-22 | $32.46 | $32.64 | $32.43 | $32.63 | $31.50 | 2,824,584 |
2021-09-21 | $32.44 | $32.47 | $32.39 | $32.44 | $31.32 | 1,922,142 |
2021-09-20 | $32.32 | $32.48 | $32.31 | $32.46 | $31.34 | 1,431,802 |
2021-09-17 | $32.24 | $32.30 | $32.20 | $32.30 | $31.18 | 2,860,739 |
2021-09-16 | $32.28 | $32.42 | $32.27 | $32.39 | $31.27 | 1,600,836 |
2021-09-15 | $32.49 | $32.52 | $32.36 | $32.44 | $31.32 | 1,827,721 |
2021-09-14 | $32.36 | $32.61 | $32.35 | $32.50 | $31.37 | 2,282,736 |
2021-09-13 | $32.31 | $32.38 | $32.30 | $32.33 | $31.21 | 1,293,444 |
2021-09-10 | $32.30 | $32.33 | $32.12 | $32.19 | $31.08 | 864,337 |
2021-09-09 | $32.07 | $32.36 | $32.01 | $32.35 | $31.23 | 3,761,098 |
2021-09-08 | $31.94 | $32.04 | $31.86 | $31.98 | $30.87 | 3,611,661 |
2021-09-07 | $31.92 | $31.92 | $31.73 | $31.82 | $30.72 | 1,524,860 |
2021-09-03 | $32.02 | $32.10 | $32.00 | $32.04 | $30.93 | 1,180,808 |
2021-09-02 | $32.22 | $32.25 | $32.14 | $32.24 | $31.12 | 2,080,041 |
2021-09-01 | $32.21 | $32.21 | $32.04 | $32.13 | $31.02 | 2,556,518 |
2021-08-31 | $32.28 | $32.37 | $32.13 | $32.19 | $31.00 | 2,892,011 |
2021-08-30 | $32.19 | $32.32 | $32.18 | $32.31 | $31.12 | 1,276,973 |
2021-08-27 | $32.03 | $32.27 | $31.97 | $32.25 | $31.06 | 2,887,511 |
2021-08-26 | $32.05 | $32.05 | $31.91 | $32.01 | $30.83 | 4,519,014 |
2021-08-25 | $32.12 | $32.16 | $31.91 | $31.99 | $30.81 | 1,302,183 |
2021-08-24 | $32.18 | $32.22 | $32.08 | $32.13 | $30.94 | 1,665,997 |
2021-08-23 | $32.25 | $32.30 | $32.22 | $32.27 | $31.08 | 2,343,324 |
2021-08-20 | $32.27 | $32.30 | $32.20 | $32.26 | $31.07 | 989,897 |
2021-08-19 | $32.15 | $32.21 | $32.05 | $32.19 | $31.00 | 1,515,603 |
2021-08-18 | $32.04 | $32.14 | $31.97 | $32.04 | $30.86 | 1,615,032 |
2021-08-17 | $32.04 | $32.13 | $32.00 | $32.06 | $30.87 | 1,098,537 |
2021-08-16 | $32.24 | $32.33 | $32.11 | $32.12 | $30.93 | 1,198,803 |
2021-08-13 | $31.88 | $32.12 | $31.88 | $32.10 | $30.91 | 2,901,233 |
2021-08-12 | $31.71 | $31.77 | $31.63 | $31.76 | $30.59 | 2,286,648 |
2021-08-11 | $31.62 | $31.83 | $31.54 | $31.70 | $30.53 | 2,725,995 |
2021-08-10 | $31.81 | $31.81 | $31.63 | $31.64 | $30.47 | 1,508,534 |
2021-08-09 | $31.99 | $31.99 | $31.74 | $31.75 | $30.58 | 2,028,100 |
2021-08-06 | $32.08 | $32.14 | $31.94 | $31.94 | $30.76 | 1,064,522 |
2021-08-05 | $32.52 | $32.52 | $32.37 | $32.38 | $31.18 | 2,414,790 |
2021-08-04 | $32.63 | $32.69 | $32.32 | $32.55 | $31.35 | 3,105,240 |
2021-08-03 | $32.49 | $32.57 | $32.46 | $32.52 | $31.32 | 3,403,437 |
2021-08-02 | $32.36 | $32.59 | $32.34 | $32.45 | $31.25 | 1,390,014 |
2021-07-30 | $32.38 | $32.46 | $32.36 | $32.41 | $31.14 | 1,142,442 |
2021-07-29 | $32.37 | $32.41 | $32.31 | $32.36 | $31.09 | 1,696,338 |
2021-07-28 | $32.33 | $32.51 | $32.27 | $32.50 | $31.22 | 1,818,055 |
2021-07-27 | $32.40 | $32.45 | $32.30 | $32.45 | $31.18 | 2,595,478 |
2021-07-26 | $32.37 | $32.38 | $32.19 | $32.22 | $30.95 | 1,766,893 |
2021-07-23 | $32.17 | $32.32 | $32.15 | $32.30 | $31.03 | 1,730,138 |
2021-07-22 | $32.19 | $32.40 | $32.16 | $32.36 | $31.09 | 1,157,100 |
2021-07-21 | $32.14 | $32.22 | $32.04 | $32.17 | $30.91 | 1,902,974 |
2021-07-20 | $32.67 | $32.67 | $32.27 | $32.34 | $31.07 | 2,156,245 |
2021-07-19 | $32.36 | $32.50 | $32.31 | $32.48 | $31.20 | 2,110,736 |
2021-07-16 | $32.00 | $32.13 | $32.00 | $32.06 | $30.80 | 1,156,480 |
2021-07-15 | $32.19 | $32.19 | $31.99 | $32.16 | $30.90 | 1,225,151 |
2021-07-14 | $31.93 | $32.03 | $31.92 | $32.03 | $30.77 | 1,789,667 |
2021-07-13 | $32.05 | $32.09 | $31.67 | $31.75 | $30.50 | 3,829,192 |
2021-07-12 | $32.04 | $32.07 | $31.93 | $31.96 | $30.70 | 1,603,489 |
2021-07-09 | $31.97 | $32.00 | $31.93 | $31.96 | $30.70 | 2,094,759 |
2021-07-08 | $32.16 | $32.27 | $32.11 | $32.23 | $30.96 | 1,708,478 |
2021-07-07 | $32.11 | $32.24 | $32.04 | $32.17 | $30.91 | 2,053,059 |
2021-07-06 | $31.92 | $32.13 | $31.92 | $32.00 | $30.74 | 1,337,770 |
2021-07-02 | $31.67 | $31.82 | $31.65 | $31.80 | $30.55 | 774,380 |
2021-07-01 | $31.69 | $31.74 | $31.59 | $31.68 | $30.44 | 2,818,227 |
2021-06-30 | $31.81 | $31.89 | $31.76 | $31.78 | $30.45 | 4,839,265 |
2021-06-29 | $31.60 | $31.74 | $31.60 | $31.74 | $30.42 | 2,756,231 |
2021-06-28 | $31.59 | $31.72 | $31.58 | $31.67 | $30.35 | 2,347,741 |
2021-06-25 | $31.61 | $31.63 | $31.33 | $31.46 | $30.15 | 1,883,809 |
2021-06-24 | $31.59 | $31.63 | $31.55 | $31.62 | $30.30 | 2,325,078 |
2021-06-23 | $31.50 | $31.58 | $31.46 | $31.50 | $30.19 | 2,520,860 |
2021-06-22 | $31.32 | $31.59 | $31.31 | $31.57 | $30.25 | 1,948,700 |
2021-06-21 | $31.66 | $31.68 | $31.47 | $31.52 | $30.21 | 1,435,919 |
2021-06-18 | $31.71 | $31.97 | $31.67 | $31.87 | $30.54 | 4,039,987 |
2021-06-17 | $31.38 | $31.81 | $31.37 | $31.51 | $30.20 | 2,386,119 |
2021-06-16 | $31.32 | $31.42 | $31.06 | $31.22 | $29.92 | 2,949,344 |
2021-06-15 | $31.16 | $31.27 | $31.14 | $31.24 | $29.94 | 1,669,370 |
2021-06-14 | $31.36 | $31.36 | $31.17 | $31.23 | $29.93 | 1,455,020 |
2021-06-11 | $31.41 | $31.43 | $31.34 | $31.40 | $30.09 | 1,267,472 |
2021-06-10 | $31.06 | $31.39 | $31.04 | $31.37 | $30.06 | 2,872,348 |
2021-06-09 | $31.16 | $31.23 | $31.08 | $31.17 | $29.87 | 2,268,795 |
2021-06-08 | $30.98 | $30.99 | $30.93 | $30.95 | $29.66 | 1,764,928 |
2021-06-07 | $30.83 | $30.83 | $30.75 | $30.79 | $29.51 | 1,167,965 |
2021-06-04 | $30.63 | $30.84 | $30.62 | $30.83 | $29.54 | 1,233,714 |
2021-06-03 | $30.53 | $30.58 | $30.47 | $30.51 | $29.24 | 1,640,851 |
2021-06-02 | $30.61 | $30.68 | $30.61 | $30.66 | $29.38 | 974,422 |
2021-06-01 | $30.53 | $30.59 | $30.44 | $30.57 | $29.30 | 2,069,370 |
2021-05-28 | $30.64 | $30.79 | $30.64 | $30.66 | $29.31 | 1,261,705 |
2021-05-27 | $30.72 | $30.72 | $30.58 | $30.64 | $29.29 | 1,810,746 |
2021-05-26 | $30.75 | $30.84 | $30.68 | $30.79 | $29.43 | 2,240,169 |
2021-05-25 | $30.66 | $30.80 | $30.66 | $30.79 | $29.43 | 2,135,890 |
2021-05-24 | $30.56 | $30.65 | $30.53 | $30.59 | $29.24 | 1,463,926 |
2021-05-21 | $30.51 | $30.54 | $30.43 | $30.46 | $29.11 | 2,779,116 |
2021-05-20 | $30.29 | $30.46 | $30.29 | $30.41 | $29.07 | 2,714,330 |
2021-05-19 | $30.15 | $30.24 | $30.02 | $30.12 | $28.79 | 1,453,731 |
2021-05-18 | $30.24 | $30.26 | $30.17 | $30.19 | $28.86 | 1,027,225 |
2021-05-17 | $30.43 | $30.43 | $30.32 | $30.36 | $29.02 | 1,162,032 |
2021-05-14 | $30.31 | $30.40 | $30.28 | $30.40 | $29.06 | 1,621,755 |
2021-05-13 | $30.14 | $30.24 | $30.10 | $30.15 | $28.82 | 4,790,323 |
2021-05-12 | $30.08 | $30.18 | $29.96 | $30.01 | $28.68 | 1,404,873 |
2021-05-11 | $30.30 | $30.31 | $30.19 | $30.26 | $28.92 | 2,762,687 |
2021-05-10 | $30.63 | $30.69 | $30.44 | $30.45 | $29.10 | 1,938,501 |
2021-05-07 | $30.84 | $30.94 | $30.65 | $30.71 | $29.35 | 3,313,817 |
2021-05-06 | $30.61 | $30.77 | $30.61 | $30.76 | $29.40 | 2,865,802 |
2021-05-05 | $30.57 | $30.68 | $30.57 | $30.66 | $29.31 | 2,430,991 |
2021-05-04 | $30.71 | $30.73 | $30.55 | $30.63 | $29.28 | 2,902,647 |
2021-05-03 | $30.54 | $30.67 | $30.45 | $30.55 | $29.20 | 2,926,806 |
2021-04-30 | $30.49 | $30.59 | $30.46 | $30.57 | $29.14 | 2,493,187 |
2021-04-29 | $30.36 | $30.48 | $30.29 | $30.48 | $29.06 | 943,354 |
2021-04-28 | $30.52 | $30.56 | $30.38 | $30.55 | $29.12 | 1,532,311 |
2021-04-27 | $30.76 | $30.79 | $30.54 | $30.57 | $29.14 | 1,781,696 |
2021-04-26 | $30.82 | $30.87 | $30.75 | $30.77 | $29.33 | 1,530,647 |
2021-04-23 | $30.78 | $30.87 | $30.74 | $30.79 | $29.35 | 2,045,115 |
2021-04-22 | $30.75 | $30.79 | $30.64 | $30.74 | $29.30 | 814,341 |
2021-04-21 | $30.56 | $30.69 | $30.50 | $30.69 | $29.26 | 2,126,777 |
2021-04-20 | $30.43 | $30.61 | $30.41 | $30.55 | $29.12 | 1,060,998 |
2021-04-19 | $30.45 | $30.50 | $30.39 | $30.44 | $29.02 | 1,936,027 |
2021-04-16 | $30.65 | $30.74 | $30.58 | $30.60 | $29.17 | 2,658,235 |
2021-04-15 | $30.79 | $31.05 | $30.79 | $30.91 | $29.47 | 959,490 |
2021-04-14 | $30.60 | $30.67 | $30.51 | $30.58 | $29.15 | 2,356,702 |
2021-04-13 | $30.40 | $30.65 | $30.39 | $30.64 | $29.21 | 2,625,909 |
2021-04-12 | $30.43 | $30.47 | $30.38 | $30.46 | $29.04 | 895,514 |
2021-04-09 | $30.43 | $30.58 | $30.39 | $30.48 | $29.06 | 2,431,808 |
2021-04-08 | $30.42 | $30.55 | $30.42 | $30.55 | $29.12 | 900,979 |
2021-04-07 | $30.45 | $30.50 | $30.33 | $30.33 | $28.91 | 2,132,588 |
2021-04-06 | $30.31 | $30.52 | $30.27 | $30.52 | $29.09 | 1,635,817 |
2021-04-05 | $30.30 | $30.31 | $30.19 | $30.22 | $28.81 | 810,871 |
2021-04-01 | $30.37 | $30.46 | $30.26 | $30.43 | $29.01 | 2,393,980 |
2021-03-31 | $30.18 | $30.32 | $30.09 | $30.17 | $28.69 | 2,035,920 |
2021-03-30 | $29.92 | $30.08 | $29.80 | $30.08 | $28.60 | 946,529 |
2021-03-29 | $30.03 | $30.03 | $29.80 | $29.88 | $28.41 | 2,389,824 |
2021-03-26 | $29.92 | $30.09 | $29.90 | $30.02 | $28.54 | 921,561 |
2021-03-25 | $30.18 | $30.20 | $29.95 | $30.02 | $28.54 | 1,802,085 |
2021-03-24 | $29.91 | $30.14 | $29.86 | $30.12 | $28.64 | 1,208,209 |
2021-03-23 | $29.84 | $29.98 | $29.77 | $29.98 | $28.50 | 983,020 |
2021-03-22 | $29.81 | $29.95 | $29.73 | $29.84 | $28.37 | 748,567 |
2021-03-19 | $29.53 | $29.63 | $29.45 | $29.63 | $28.17 | 1,639,703 |
2021-03-18 | $29.39 | $29.57 | $29.33 | $29.49 | $28.04 | 3,092,544 |
2021-03-17 | $29.57 | $29.86 | $29.46 | $29.75 | $28.29 | 2,313,548 |
2021-03-16 | $29.85 | $29.88 | $29.65 | $29.75 | $28.29 | 1,430,606 |
2021-03-15 | $29.71 | $29.85 | $29.71 | $29.81 | $28.34 | 1,023,163 |
2021-03-12 | $29.80 | $29.83 | $29.60 | $29.65 | $28.19 | 1,777,799 |
2021-03-11 | $30.25 | $30.34 | $30.18 | $30.26 | $28.77 | 1,327,377 |
2021-03-10 | $30.15 | $30.29 | $30.12 | $30.27 | $28.78 | 841,721 |
2021-03-09 | $29.91 | $30.07 | $29.91 | $30.05 | $28.57 | 1,261,494 |
2021-03-08 | $30.00 | $30.00 | $29.67 | $29.67 | $28.21 | 1,143,562 |
2021-03-05 | $29.94 | $30.09 | $29.88 | $30.03 | $28.55 | 801,594 |
2021-03-04 | $30.41 | $30.45 | $29.97 | $30.06 | $28.58 | 805,028 |
2021-03-03 | $30.49 | $30.60 | $30.38 | $30.45 | $28.95 | 766,275 |
2021-03-02 | $30.83 | $30.83 | $30.69 | $30.75 | $29.24 | 1,585,429 |
2021-03-01 | $30.72 | $30.89 | $30.63 | $30.86 | $29.34 | 1,161,027 |
2021-02-26 | $30.73 | $31.02 | $30.48 | $31.00 | $29.40 | 2,392,193 |
2021-02-25 | $30.60 | $30.65 | $29.90 | $30.24 | $28.68 | 3,761,051 |
2021-02-24 | $30.48 | $30.90 | $30.40 | $30.88 | $29.28 | 2,594,586 |
2021-02-23 | $30.67 | $30.86 | $30.57 | $30.86 | $29.27 | 2,192,002 |
2021-02-22 | $31.05 | $31.16 | $30.77 | $30.78 | $29.19 | 1,147,586 |
2021-02-19 | $31.39 | $31.42 | $31.12 | $31.17 | $29.56 | 1,499,636 |
2021-02-18 | $31.54 | $31.61 | $31.40 | $31.53 | $29.90 | 2,005,373 |
2021-02-17 | $31.60 | $31.65 | $31.49 | $31.64 | $30.00 | 773,971 |
2021-02-16 | $31.44 | $31.45 | $31.32 | $31.39 | $29.77 | 1,669,725 |
2021-02-12 | $31.65 | $31.79 | $31.64 | $31.68 | $30.04 | 1,516,840 |
2021-02-11 | $32.07 | $32.07 | $31.84 | $31.89 | $30.24 | 956,552 |
2021-02-10 | $32.01 | $32.06 | $31.96 | $32.04 | $30.38 | 350,029 |
2021-02-09 | $32.06 | $32.07 | $31.89 | $31.91 | $30.26 | 1,593,834 |
2021-02-08 | $31.84 | $32.02 | $31.82 | $31.98 | $30.33 | 861,449 |
2021-02-05 | $31.92 | $31.98 | $31.73 | $31.75 | $30.11 | 1,394,996 |
2021-02-04 | $31.78 | $31.94 | $31.73 | $31.91 | $30.26 | 948,727 |
2021-02-03 | $31.93 | $31.97 | $31.84 | $31.84 | $30.19 | 734,153 |
2021-02-02 | $31.99 | $32.05 | $31.96 | $32.02 | $30.37 | 1,691,181 |
2021-02-01 | $32.10 | $32.18 | $32.05 | $32.15 | $30.49 | 1,427,884 |
2021-01-29 | $32.10 | $32.29 | $32.07 | $32.16 | $30.42 | 588,781 |
2021-01-28 | $32.35 | $32.39 | $32.24 | $32.31 | $30.56 | 1,708,676 |
2021-01-27 | $32.51 | $32.51 | $32.32 | $32.36 | $30.61 | 1,539,054 |
2021-01-26 | $32.32 | $32.48 | $32.31 | $32.44 | $30.69 | 1,363,856 |
2021-01-25 | $32.29 | $32.43 | $32.28 | $32.42 | $30.67 | 790,257 |
2021-01-22 | $32.16 | $32.23 | $32.09 | $32.15 | $30.41 | 1,046,035 |
2021-01-21 | $32.18 | $32.24 | $32.12 | $32.23 | $30.49 | 1,808,019 |
2021-01-20 | $32.40 | $32.49 | $32.35 | $32.40 | $30.65 | 2,790,072 |
2021-01-19 | $32.31 | $32.45 | $32.31 | $32.44 | $30.69 | 2,208,160 |
2021-01-15 | $32.41 | $32.42 | $32.29 | $32.30 | $30.55 | 2,433,194 |
2021-01-14 | $32.53 | $32.55 | $32.19 | $32.27 | $30.53 | 3,090,216 |
2021-01-13 | $32.23 | $32.53 | $32.18 | $32.51 | $30.75 | 2,266,401 |
2021-01-12 | $31.98 | $32.08 | $31.81 | $32.07 | $30.34 | 523,073 |
2021-01-11 | $32.06 | $32.06 | $31.97 | $31.99 | $30.26 | 777,090 |
2021-01-08 | $32.21 | $32.21 | $32.03 | $32.12 | $30.38 | 705,157 |
2021-01-07 | $32.05 | $32.18 | $32.05 | $32.17 | $30.43 | 553,375 |
2021-01-06 | $32.15 | $32.20 | $31.94 | $32.20 | $30.46 | 581,144 |
2021-01-05 | $32.66 | $32.66 | $32.45 | $32.64 | $30.88 | 548,035 |
2021-01-04 | $32.99 | $32.99 | $32.80 | $32.83 | $31.05 | 871,622 |
2020-12-31 | $33.08 | $33.12 | $33.03 | $33.10 | $31.31 | 297,296 |
2020-12-30 | $33.00 | $33.08 | $32.97 | $33.07 | $31.28 | 402,569 |
2020-12-29 | $32.91 | $33.02 | $32.89 | $33.01 | $31.22 | 481,859 |
2020-12-28 | $32.90 | $33.04 | $32.87 | $33.01 | $31.22 | 701,957 |
2020-12-24 | $32.88 | $33.01 | $32.88 | $32.99 | $31.21 | 226,489 |
2020-12-23 | $32.67 | $32.81 | $32.56 | $32.81 | $31.04 | 624,473 |
2020-12-22 | $32.82 | $32.86 | $32.75 | $32.86 | $31.08 | 307,527 |
2020-12-21 | $32.75 | $32.79 | $32.62 | $32.72 | $30.95 | 833,955 |
2020-12-18 | $32.92 | $32.92 | $32.73 | $32.77 | $31.00 | 264,128 |
2020-12-17 | $33.02 | $33.07 | $32.80 | $32.90 | $31.05 | 360,953 |
2020-12-16 | $32.78 | $32.95 | $32.67 | $32.82 | $30.97 | 299,623 |
2020-12-15 | $32.80 | $32.90 | $32.79 | $32.88 | $31.03 | 531,278 |
2020-12-14 | $32.75 | $32.89 | $32.73 | $32.84 | $30.99 | 433,607 |
2020-12-11 | $32.84 | $32.92 | $32.72 | $32.92 | $31.07 | 599,194 |
2020-12-10 | $32.65 | $32.85 | $32.64 | $32.84 | $30.99 | 672,977 |
2020-12-09 | $32.62 | $32.62 | $32.45 | $32.58 | $30.75 | 3,776,544 |
2020-12-08 | $32.85 | $32.90 | $32.74 | $32.77 | $30.93 | 620,296 |
2020-12-07 | $32.83 | $32.88 | $32.74 | $32.77 | $30.93 | 750,351 |
2020-12-04 | $32.76 | $32.77 | $32.61 | $32.70 | $30.86 | 714,457 |
2020-12-03 | $32.96 | $33.07 | $32.89 | $33.01 | $31.15 | 384,964 |
2020-12-02 | $32.87 | $32.87 | $32.69 | $32.81 | $30.97 | 141,842 |
2020-12-01 | $33.12 | $33.21 | $32.90 | $32.97 | $31.12 | 395,284 |
2020-11-30 | $33.11 | $33.29 | $33.08 | $33.28 | $31.33 | 497,027 |
2020-11-27 | $33.01 | $33.09 | $33.01 | $33.08 | $31.14 | 64,452 |
2020-11-25 | $32.94 | $32.96 | $32.84 | $32.89 | $30.97 | 353,118 |
2020-11-24 | $33.03 | $33.04 | $32.83 | $32.90 | $30.97 | 1,298,354 |
2020-11-23 | $33.03 | $33.07 | $32.96 | $33.06 | $31.13 | 389,879 |
2020-11-20 | $32.99 | $33.05 | $32.82 | $33.01 | $31.08 | 618,759 |
2020-11-19 | $32.84 | $33.04 | $32.74 | $33.02 | $31.09 | 582,516 |
2020-11-18 | $32.60 | $32.71 | $32.60 | $32.69 | $30.78 | 410,009 |
2020-11-17 | $32.44 | $32.57 | $32.39 | $32.56 | $30.65 | 540,226 |
2020-11-16 | $32.26 | $32.39 | $32.20 | $32.39 | $30.49 | 2,027,963 |
2020-11-13 | $32.19 | $32.25 | $32.15 | $32.18 | $30.30 | 778,857 |
2020-11-12 | $31.95 | $32.10 | $31.92 | $32.10 | $30.22 | 335,054 |
2020-11-11 | $31.83 | $31.91 | $31.77 | $31.90 | $30.03 | 200,133 |
2020-11-10 | $31.86 | $31.99 | $31.75 | $31.80 | $29.94 | 4,631,108 |
2020-11-09 | $32.32 | $32.35 | $31.91 | $31.92 | $30.05 | 634,494 |
2020-11-06 | $32.34 | $32.35 | $32.23 | $32.32 | $30.43 | 810,918 |
2020-11-05 | $32.46 | $32.58 | $32.38 | $32.44 | $30.54 | 827,301 |
2020-11-04 | $32.20 | $32.38 | $32.17 | $32.27 | $30.38 | 899,049 |
2020-11-03 | $31.55 | $31.61 | $31.47 | $31.61 | $29.76 | 950,092 |
2020-11-02 | $31.52 | $31.59 | $31.50 | $31.55 | $29.70 | 587,391 |
2020-10-30 | $31.67 | $31.72 | $31.39 | $31.41 | $29.50 | 461,003 |
2020-10-29 | $31.86 | $31.86 | $31.53 | $31.67 | $29.74 | 361,656 |
2020-10-28 | $32.06 | $32.07 | $31.78 | $31.83 | $29.89 | 553,120 |
2020-10-27 | $31.95 | $32.04 | $31.88 | $32.04 | $30.09 | 230,474 |
2020-10-26 | $31.80 | $31.86 | $31.74 | $31.84 | $29.90 | 766,308 |
2020-10-23 | $31.58 | $31.72 | $31.57 | $31.70 | $29.77 | 360,989 |
2020-10-22 | $31.67 | $31.69 | $31.53 | $31.57 | $29.65 | 610,027 |
2020-10-21 | $31.72 | $31.82 | $31.68 | $31.70 | $29.77 | 489,752 |
2020-10-20 | $31.88 | $31.92 | $31.75 | $31.83 | $29.89 | 934,018 |
2020-10-19 | $31.97 | $32.00 | $31.87 | $31.92 | $29.98 | 839,546 |
2020-10-16 | $32.11 | $32.18 | $31.97 | $31.98 | $30.03 | 955,153 |
2020-10-15 | $32.19 | $32.20 | $32.07 | $32.10 | $30.15 | 674,736 |
2020-10-14 | $32.19 | $32.19 | $32.07 | $32.17 | $30.21 | 715,357 |
2020-10-13 | $32.13 | $32.16 | $32.01 | $32.06 | $30.11 | 1,546,773 |
2020-10-12 | $31.96 | $32.16 | $31.92 | $32.15 | $30.19 | 133,914 |
2020-10-09 | $31.67 | $31.97 | $31.65 | $31.91 | $29.97 | 6,016,344 |
2020-10-08 | $31.75 | $31.83 | $31.65 | $31.74 | $29.81 | 648,170 |
2020-10-07 | $31.61 | $31.81 | $31.54 | $31.61 | $29.69 | 1,450,764 |
2020-10-06 | $31.67 | $31.86 | $31.53 | $31.58 | $29.66 | 502,961 |
2020-10-05 | $31.69 | $31.77 | $31.58 | $31.58 | $29.66 | 569,332 |
2020-10-02 | $31.82 | $31.86 | $31.70 | $31.83 | $29.89 | 97,071 |
2020-10-01 | $31.63 | $31.87 | $31.63 | $31.87 | $29.93 | 625,045 |
2020-09-30 | $31.80 | $31.85 | $31.70 | $31.78 | $29.77 | 175,309 |
2020-09-29 | $32.02 | $32.02 | $31.85 | $31.87 | $29.85 | 203,204 |
2020-09-28 | $31.80 | $31.93 | $31.77 | $31.91 | $29.89 | 272,907 |
2020-09-25 | $31.76 | $31.81 | $31.67 | $31.75 | $29.74 | 214,788 |
2020-09-24 | $31.81 | $31.92 | $31.70 | $31.82 | $29.81 | 575,278 |
2020-09-23 | $32.20 | $32.20 | $31.81 | $31.81 | $29.80 | 374,949 |
2020-09-22 | $32.23 | $32.25 | $32.10 | $32.18 | $30.14 | 170,237 |
2020-09-21 | $32.26 | $32.26 | $32.10 | $32.12 | $30.09 | 429,016 |
2020-09-18 | $32.33 | $32.33 | $32.14 | $32.21 | $30.17 | 848,073 |
2020-09-17 | $32.40 | $32.40 | $32.20 | $32.31 | $30.27 | 436,615 |
2020-09-16 | $32.35 | $32.36 | $32.15 | $32.25 | $30.21 | 294,809 |
2020-09-15 | $32.21 | $32.27 | $32.16 | $32.24 | $30.20 | 437,687 |
2020-09-14 | $32.21 | $32.27 | $32.15 | $32.21 | $30.17 | 656,787 |
2020-09-11 | $32.08 | $32.13 | $31.99 | $32.00 | $29.98 | 379,693 |
2020-09-10 | $31.93 | $32.04 | $31.84 | $32.03 | $30.00 | 1,182,043 |
2020-09-09 | $32.03 | $32.12 | $31.90 | $31.97 | $29.95 | 469,619 |
2020-09-08 | $31.99 | $32.07 | $31.90 | $31.99 | $29.97 | 468,221 |
2020-09-04 | $32.33 | $32.33 | $31.80 | $31.84 | $29.83 | 566,029 |
2020-09-03 | $32.56 | $32.56 | $32.33 | $32.42 | $30.37 | 286,849 |
2020-09-02 | $32.21 | $32.54 | $32.21 | $32.51 | $30.45 | 440,923 |
2020-09-01 | $31.87 | $32.24 | $31.85 | $32.22 | $30.18 | 254,357 |
2020-08-31 | $31.88 | $32.02 | $31.81 | $31.99 | $29.89 | 1,128,643 |
2020-08-28 | $31.83 | $31.83 | $31.65 | $31.77 | $29.69 | 365,525 |
2020-08-27 | $32.25 | $32.25 | $31.76 | $31.77 | $29.69 | 612,652 |
2020-08-26 | $32.10 | $32.20 | $32.02 | $32.16 | $30.05 | 422,531 |
2020-08-25 | $32.21 | $32.26 | $32.08 | $32.24 | $30.13 | 238,170 |
2020-08-24 | $32.52 | $32.62 | $32.40 | $32.44 | $30.31 | 288,685 |
2020-08-21 | $32.45 | $32.53 | $32.31 | $32.52 | $30.39 | 608,948 |
2020-08-20 | $32.38 | $32.42 | $32.32 | $32.35 | $30.23 | 142,975 |
2020-08-19 | $32.46 | $32.47 | $32.18 | $32.24 | $30.13 | 166,537 |
2020-08-18 | $32.23 | $32.42 | $32.23 | $32.39 | $30.27 | 299,776 |
2020-08-17 | $32.16 | $32.30 | $32.16 | $32.24 | $30.13 | 209,986 |
2020-08-14 | $32.35 | $32.38 | $32.09 | $32.14 | $30.03 | 318,484 |
2020-08-13 | $32.81 | $32.81 | $32.27 | $32.36 | $30.24 | 247,515 |
2020-08-12 | $32.93 | $32.99 | $32.80 | $32.88 | $30.72 | 169,399 |
2020-08-11 | $33.13 | $33.16 | $32.97 | $33.02 | $30.85 | 2,344,508 |
2020-08-10 | $33.47 | $33.52 | $33.32 | $33.34 | $31.15 | 237,737 |
2020-08-07 | $33.65 | $33.71 | $33.43 | $33.48 | $31.28 | 406,691 |
2020-08-06 | $33.54 | $33.65 | $33.50 | $33.59 | $31.39 | 175,884 |
2020-08-05 | $33.40 | $33.49 | $33.35 | $33.42 | $31.23 | 151,749 |
2020-08-04 | $33.40 | $33.47 | $33.33 | $33.44 | $31.25 | 212,432 |
2020-08-03 | $33.20 | $33.27 | $33.10 | $33.24 | $31.06 | 267,023 |
2020-07-31 | $33.28 | $33.39 | $33.16 | $33.36 | $31.09 | 221,384 |
2020-07-30 | $33.28 | $33.34 | $33.25 | $33.32 | $31.06 | 85,303 |
2020-07-29 | $33.15 | $33.30 | $33.10 | $33.30 | $31.04 | 96,881 |
2020-07-28 | $33.20 | $33.28 | $33.14 | $33.18 | $30.93 | 443,798 |
2020-07-27 | $33.36 | $33.36 | $33.11 | $33.23 | $30.97 | 363,283 |
2020-07-24 | $33.36 | $33.39 | $33.23 | $33.36 | $31.09 | 263,157 |
2020-07-23 | $33.34 | $33.46 | $33.31 | $33.43 | $31.16 | 333,049 |
2020-07-22 | $33.20 | $33.33 | $33.20 | $33.29 | $31.03 | 242,551 |
2020-07-21 | $33.11 | $33.26 | $33.10 | $33.12 | $30.87 | 235,996 |
2020-07-20 | $33.01 | $33.10 | $32.93 | $32.94 | $30.70 | 660,212 |
2020-07-17 | $32.88 | $32.94 | $32.76 | $32.94 | $30.70 | 545,082 |
2020-07-16 | $32.68 | $32.77 | $32.64 | $32.66 | $30.44 | 589,551 |
2020-07-15 | $32.64 | $32.66 | $32.53 | $32.56 | $30.35 | 370,000 |
2020-07-14 | $32.38 | $32.59 | $32.38 | $32.50 | $30.29 | 429,100 |
2020-07-13 | $32.40 | $32.43 | $32.22 | $32.32 | $30.13 | 111,500 |
2020-07-10 | $32.64 | $32.64 | $32.30 | $32.32 | $30.13 | 449,600 |
2020-07-09 | $32.17 | $32.45 | $32.16 | $32.39 | $30.19 | 825,681 |
2020-07-08 | $32.19 | $32.21 | $32.05 | $32.21 | $30.02 | 590,504 |
2020-07-07 | $32.12 | $32.21 | $32.02 | $32.16 | $29.98 | 421,500 |
2020-07-06 | $31.93 | $32.12 | $31.88 | $32.12 | $29.94 | 360,300 |
2020-07-02 | $31.92 | $31.98 | $31.85 | $31.94 | $29.77 | 123,189 |
2020-07-01 | $31.51 | $31.82 | $31.51 | $31.78 | $29.62 | 180,300 |
2020-06-30 | $31.62 | $31.71 | $31.47 | $31.70 | $29.47 | 497,800 |
2020-06-29 | $31.48 | $31.51 | $31.34 | $31.51 | $29.29 | 130,213 |
2020-06-26 | $31.42 | $31.42 | $31.27 | $31.41 | $29.20 | 78,542 |
2020-06-25 | $31.27 | $31.34 | $31.17 | $31.34 | $29.14 | 267,000 |
2020-06-24 | $31.26 | $31.29 | $31.10 | $31.26 | $29.06 | 192,947 |
2020-06-23 | $31.45 | $31.50 | $31.29 | $31.35 | $29.14 | 179,419 |
2020-06-22 | $31.54 | $31.58 | $31.38 | $31.48 | $29.27 | 120,447 |
2020-06-19 | $31.48 | $31.51 | $31.28 | $31.44 | $29.23 | 394,171 |
2020-06-18 | $31.25 | $31.44 | $31.16 | $31.40 | $29.19 | 236,212 |
2020-06-17 | $31.31 | $31.31 | $30.91 | $31.21 | $29.01 | 419,793 |
2020-06-16 | $31.62 | $31.62 | $31.21 | $31.29 | $29.09 | 248,495 |
2020-06-15 | $30.87 | $31.63 | $30.82 | $31.53 | $29.31 | 463,912 |
2020-06-12 | $31.13 | $31.19 | $30.80 | $31.01 | $28.83 | 573,770 |
2020-06-11 | $31.04 | $31.14 | $30.56 | $30.87 | $28.70 | 469,351 |
2020-06-10 | $30.96 | $31.24 | $30.77 | $31.24 | $29.04 | 321,729 |
2020-06-09 | $31.03 | $31.06 | $30.92 | $30.96 | $28.78 | 683,983 |
2020-06-08 | $30.85 | $31.05 | $30.85 | $30.97 | $28.79 | 401,149 |
2020-06-05 | $30.79 | $30.95 | $30.51 | $30.89 | $28.72 | 938,184 |
2020-06-04 | $30.82 | $30.82 | $30.59 | $30.64 | $28.48 | 729,558 |
2020-06-03 | $30.85 | $30.87 | $30.61 | $30.79 | $28.62 | 214,025 |
2020-06-02 | $30.70 | $30.82 | $30.70 | $30.82 | $28.65 | 336,790 |
2020-06-01 | $30.69 | $30.73 | $30.54 | $30.63 | $28.48 | 388,987 |
2020-05-29 | $30.66 | $30.89 | $30.57 | $30.83 | $28.58 | 351,737 |
2020-05-28 | $30.52 | $30.65 | $30.46 | $30.65 | $28.42 | 311,333 |
2020-05-27 | $30.57 | $30.61 | $30.48 | $30.60 | $28.37 | 332,432 |
2020-05-26 | $30.63 | $30.63 | $30.39 | $30.45 | $28.23 | 622,831 |
2020-05-22 | $30.51 | $30.60 | $30.44 | $30.60 | $28.37 | 225,661 |
2020-05-21 | $30.58 | $30.58 | $30.39 | $30.45 | $28.23 | 513,753 |
2020-05-20 | $30.16 | $30.57 | $30.12 | $30.44 | $28.22 | 493,977 |
2020-05-19 | $30.10 | $30.10 | $29.95 | $29.98 | $27.79 | 543,819 |
2020-05-18 | $30.00 | $30.16 | $29.92 | $30.07 | $27.88 | 607,155 |
2020-05-15 | $29.79 | $29.92 | $29.73 | $29.86 | $27.68 | 913,450 |
2020-05-14 | $29.47 | $29.81 | $29.38 | $29.68 | $27.52 | 552,923 |
2020-05-13 | $29.58 | $29.59 | $29.34 | $29.43 | $27.28 | 920,493 |
2020-05-12 | $29.54 | $29.54 | $29.20 | $29.30 | $27.16 | 2,277,903 |
2020-05-11 | $29.12 | $29.19 | $28.92 | $28.97 | $26.86 | 393,585 |
2020-05-08 | $29.26 | $29.36 | $29.23 | $29.27 | $27.14 | 743,337 |
2020-05-07 | $29.59 | $29.72 | $29.47 | $29.47 | $27.32 | 1,472,328 |
2020-05-06 | $29.83 | $29.83 | $29.51 | $29.64 | $27.48 | 687,570 |
2020-05-05 | $30.09 | $30.22 | $30.02 | $30.11 | $27.91 | 605,326 |
2020-05-04 | $30.34 | $30.34 | $30.04 | $30.22 | $28.02 | 911,938 |
2020-05-01 | $30.30 | $30.30 | $29.96 | $30.15 | $27.95 | 741,838 |
2020-04-30 | $30.74 | $30.74 | $30.43 | $30.48 | $28.18 | 478,776 |
2020-04-29 | $30.76 | $30.82 | $30.56 | $30.79 | $28.46 | 542,171 |
2020-04-28 | $30.72 | $30.73 | $30.50 | $30.59 | $28.28 | 607,138 |
2020-04-27 | $30.84 | $30.84 | $30.43 | $30.47 | $28.17 | 409,897 |
2020-04-24 | $30.81 | $30.81 | $30.59 | $30.76 | $28.44 | 752,464 |
2020-04-23 | $30.82 | $30.92 | $30.75 | $30.77 | $28.45 | 644,096 |
2020-04-22 | $30.74 | $30.74 | $30.44 | $30.62 | $28.31 | 650,513 |
2020-04-21 | $30.73 | $30.79 | $30.43 | $30.70 | $28.38 | 889,362 |
2020-04-20 | $30.47 | $30.87 | $30.42 | $30.80 | $28.47 | 947,107 |
2020-04-17 | $31.28 | $31.28 | $30.64 | $30.97 | $28.63 | 1,923,704 |
2020-04-16 | $30.69 | $31.01 | $30.52 | $30.77 | $28.45 | 962,853 |
2020-04-15 | $30.43 | $30.77 | $30.39 | $30.69 | $28.37 | 1,213,910 |
2020-04-14 | $31.02 | $31.02 | $30.38 | $30.60 | $28.29 | 1,057,836 |
2020-04-13 | $31.17 | $31.17 | $30.55 | $30.71 | $28.39 | 1,035,489 |
2020-04-09 | $30.33 | $31.28 | $30.01 | $31.16 | $28.81 | 1,381,887 |
2020-04-08 | $28.86 | $29.39 | $28.86 | $29.20 | $26.99 | 591,183 |
2020-04-07 | $29.10 | $29.12 | $28.62 | $28.94 | $26.75 | 356,037 |
2020-04-06 | $28.38 | $28.90 | $28.37 | $28.57 | $26.41 | 673,550 |
2020-04-03 | $28.41 | $28.41 | $27.90 | $27.95 | $25.84 | 490,130 |
2020-04-02 | $28.38 | $28.65 | $28.17 | $28.35 | $26.21 | 466,427 |
2020-04-01 | $28.63 | $28.70 | $27.99 | $28.16 | $26.03 | 642,913 |
2020-03-31 | $28.94 | $29.19 | $28.47 | $28.47 | $26.24 | 1,038,482 |
2020-03-30 | $28.91 | $29.27 | $28.71 | $28.94 | $26.67 | 636,101 |
2020-03-27 | $28.66 | $28.71 | $27.90 | $28.57 | $26.33 | 1,163,321 |
2020-03-26 | $28.38 | $28.89 | $28.12 | $28.77 | $26.52 | 1,077,920 |
2020-03-25 | $27.33 | $28.95 | $27.32 | $28.72 | $26.47 | 3,057,244 |
2020-03-24 | $26.96 | $27.34 | $26.30 | $26.61 | $24.52 | 1,345,297 |
2020-03-23 | $24.79 | $26.48 | $24.79 | $26.44 | $24.37 | 1,465,091 |
2020-03-20 | $23.74 | $24.89 | $23.45 | $23.95 | $22.07 | 1,111,851 |
2020-03-19 | $23.97 | $24.29 | $23.30 | $23.43 | $21.59 | 1,027,662 |
2020-03-18 | $25.23 | $26.05 | $23.46 | $24.38 | $22.47 | 1,097,077 |
2020-03-17 | $27.94 | $27.98 | $26.18 | $26.82 | $24.72 | 2,631,812 |
2020-03-16 | $26.29 | $28.59 | $26.11 | $28.54 | $26.30 | 401,853 |
2020-03-13 | $27.87 | $29.05 | $27.06 | $28.68 | $26.43 | 1,184,232 |
2020-03-12 | $28.19 | $29.30 | $25.36 | $26.71 | $24.62 | 1,609,289 |
2020-03-11 | $30.56 | $30.56 | $28.89 | $28.97 | $26.70 | 1,130,206 |
2020-03-10 | $31.79 | $31.79 | $30.41 | $30.45 | $28.06 | 1,273,997 |
2020-03-09 | $32.14 | $32.25 | $31.37 | $31.68 | $29.20 | 754,209 |
2020-03-06 | $32.70 | $32.70 | $32.12 | $32.52 | $29.97 | 1,030,404 |
2020-03-05 | $32.09 | $32.15 | $31.87 | $32.03 | $29.52 | 1,002,473 |
2020-03-04 | $32.12 | $32.19 | $31.86 | $31.87 | $29.37 | 1,668,017 |
2020-03-03 | $31.59 | $32.22 | $31.56 | $31.88 | $29.38 | 1,377,013 |
2020-03-02 | $31.60 | $31.81 | $31.46 | $31.57 | $29.10 | 1,205,468 |
2020-02-28 | $31.30 | $31.72 | $31.23 | $31.70 | $29.13 | 741,505 |
2020-02-27 | $31.54 | $31.54 | $31.09 | $31.10 | $28.58 | 929,418 |
2020-02-26 | $31.52 | $31.67 | $31.47 | $31.50 | $28.95 | 2,495,993 |
2020-02-25 | $31.70 | $31.80 | $31.55 | $31.64 | $29.08 | 369,559 |
2020-02-24 | $31.76 | $31.77 | $31.65 | $31.67 | $29.11 | 574,512 |
2020-02-21 | $31.63 | $31.74 | $31.55 | $31.60 | $29.04 | 809,501 |
2020-02-20 | $31.38 | $31.49 | $31.38 | $31.47 | $28.92 | 666,187 |
2020-02-19 | $31.37 | $31.38 | $31.30 | $31.33 | $28.79 | 809,005 |
2020-02-18 | $31.37 | $31.43 | $31.33 | $31.40 | $28.86 | 343,689 |
2020-02-14 | $31.34 | $31.38 | $31.26 | $31.31 | $28.77 | 323,342 |
2020-02-13 | $31.14 | $31.25 | $31.12 | $31.17 | $28.65 | 598,683 |
2020-02-12 | $31.15 | $31.21 | $31.11 | $31.16 | $28.64 | 567,002 |
2020-02-11 | $31.27 | $31.29 | $31.19 | $31.21 | $28.68 | 453,975 |
2020-02-10 | $31.30 | $31.31 | $31.25 | $31.27 | $28.74 | 210,721 |
2020-02-07 | $31.18 | $31.25 | $31.14 | $31.21 | $28.68 | 182,739 |
2020-02-06 | $30.97 | $31.05 | $30.94 | $31.00 | $28.49 | 273,346 |
2020-02-05 | $30.95 | $30.97 | $30.88 | $30.89 | $28.39 | 909,498 |
2020-02-04 | $31.05 | $31.05 | $30.93 | $30.97 | $28.46 | 653,616 |
2020-02-03 | $31.10 | $31.19 | $31.03 | $31.15 | $28.63 | 1,049,525 |
2020-01-31 | $31.19 | $31.28 | $31.19 | $31.28 | $28.66 | 574,668 |
2020-01-30 | $31.18 | $31.23 | $31.09 | $31.18 | $28.57 | 250,907 |
2020-01-29 | $31.13 | $31.23 | $31.12 | $31.23 | $28.62 | 232,804 |
2020-01-28 | $31.12 | $31.12 | $30.98 | $31.05 | $28.45 | 188,036 |
2020-01-27 | $31.03 | $31.11 | $31.02 | $31.11 | $28.51 | 547,072 |
2020-01-24 | $30.98 | $31.03 | $30.95 | $30.97 | $28.38 | 171,246 |
2020-01-23 | $30.89 | $30.92 | $30.86 | $30.88 | $28.30 | 232,402 |
2020-01-22 | $30.81 | $30.88 | $30.81 | $30.85 | $28.27 | 152,949 |
2020-01-21 | $30.60 | $30.79 | $30.59 | $30.76 | $28.19 | 207,449 |
2020-01-17 | $30.48 | $30.55 | $30.42 | $30.54 | $27.99 | 1,377,254 |
2020-01-16 | $30.52 | $30.54 | $30.43 | $30.50 | $27.95 | 686,503 |
2020-01-15 | $30.46 | $30.53 | $30.42 | $30.52 | $27.97 | 262,899 |
2020-01-14 | $30.30 | $30.36 | $30.26 | $30.34 | $27.80 | 321,345 |
2020-01-13 | $30.37 | $30.37 | $30.25 | $30.28 | $27.75 | 660,200 |
2020-01-10 | $30.32 | $30.46 | $30.32 | $30.43 | $27.89 | 320,191 |
2020-01-09 | $30.00 | $30.25 | $29.94 | $30.25 | $27.72 | 164,209 |
2020-01-08 | $30.08 | $30.24 | $29.97 | $30.03 | $27.52 | 800,487 |
2020-01-07 | $30.22 | $30.22 | $30.06 | $30.10 | $27.58 | 933,733 |
2020-01-06 | $30.47 | $30.47 | $30.21 | $30.29 | $27.76 | 162,382 |
2020-01-03 | $30.30 | $30.43 | $30.26 | $30.39 | $27.85 | 343,416 |
2020-01-02 | $30.29 | $30.33 | $30.17 | $30.25 | $27.72 | 523,858 |
2019-12-31 | $30.21 | $30.22 | $30.06 | $30.11 | $27.59 | 189,972 |
2019-12-30 | $30.10 | $30.30 | $30.04 | $30.30 | $27.77 | 232,676 |
2019-12-27 | $30.28 | $30.33 | $30.28 | $30.31 | $27.78 | 205,981 |
2019-12-26 | $30.19 | $30.25 | $30.14 | $30.25 | $27.72 | 172,373 |
2019-12-24 | $30.04 | $30.21 | $30.03 | $30.18 | $27.66 | 765,569 |
2019-12-23 | $30.20 | $30.20 | $30.05 | $30.13 | $27.61 | 271,353 |
2019-12-20 | $30.10 | $30.14 | $30.02 | $30.14 | $27.62 | 200,347 |
2019-12-19 | $30.13 | $30.23 | $30.11 | $30.20 | $27.59 | 131,707 |
2019-12-18 | $30.21 | $30.21 | $30.10 | $30.10 | $27.50 | 393,803 |
2019-12-17 | $30.32 | $30.32 | $30.19 | $30.22 | $27.61 | 382,388 |
2019-12-16 | $30.34 | $30.34 | $30.20 | $30.25 | $27.64 | 361,786 |
2019-12-13 | $30.23 | $30.42 | $30.15 | $30.35 | $27.73 | 511,875 |
2019-12-12 | $30.25 | $30.25 | $29.90 | $30.09 | $27.49 | 864,858 |
2019-12-11 | $30.23 | $30.34 | $30.19 | $30.28 | $27.66 | 297,513 |
2019-12-10 | $30.20 | $30.20 | $30.04 | $30.08 | $27.48 | 567,127 |
2019-12-09 | $30.23 | $30.23 | $30.10 | $30.10 | $27.50 | 134,552 |
2019-12-06 | $30.00 | $30.18 | $29.98 | $30.10 | $27.50 | 448,495 |
2019-12-05 | $30.02 | $30.13 | $30.02 | $30.10 | $27.50 | 126,987 |
2019-12-04 | $30.13 | $30.20 | $29.99 | $30.14 | $27.54 | 518,965 |
2019-12-03 | $30.08 | $30.27 | $30.04 | $30.24 | $27.63 | 356,779 |
2019-12-02 | $29.90 | $29.90 | $29.78 | $29.85 | $27.27 | 361,300 |
2019-11-29 | $30.26 | $30.30 | $30.17 | $30.22 | $27.52 | 132,487 |
2019-11-27 | $30.23 | $30.34 | $30.21 | $30.30 | $27.60 | 175,759 |
2019-11-26 | $30.31 | $30.33 | $30.25 | $30.28 | $27.58 | 239,178 |
2019-11-25 | $30.08 | $30.20 | $30.08 | $30.15 | $27.46 | 347,373 |
2019-11-22 | $29.98 | $30.03 | $29.92 | $29.99 | $27.31 | 588,003 |
2019-11-21 | $29.90 | $29.92 | $29.79 | $29.89 | $27.22 | 206,192 |
2019-11-20 | $30.00 | $30.04 | $29.95 | $30.04 | $27.36 | 404,229 |
2019-11-19 | $29.88 | $29.94 | $29.83 | $29.92 | $27.25 | 629,353 |
2019-11-18 | $29.80 | $29.85 | $29.78 | $29.78 | $27.12 | 829,502 |
2019-11-15 | $29.65 | $29.79 | $29.65 | $29.70 | $27.05 | 1,171,121 |
2019-11-14 | $29.67 | $29.73 | $29.67 | $29.71 | $27.06 | 572,312 |
2019-11-13 | $29.50 | $29.54 | $29.46 | $29.46 | $26.83 | 345,820 |
2019-11-12 | $29.39 | $29.42 | $29.30 | $29.36 | $26.74 | 145,096 |
2019-11-11 | $29.37 | $29.37 | $29.26 | $29.33 | $26.71 | 111,835 |
2019-11-08 | $29.39 | $29.46 | $29.28 | $29.30 | $26.69 | 77,677 |
2019-11-07 | $29.54 | $29.54 | $29.27 | $29.39 | $26.77 | 645,178 |
2019-11-06 | $29.65 | $29.73 | $29.61 | $29.69 | $27.04 | 259,239 |
2019-11-05 | $29.56 | $29.57 | $29.43 | $29.49 | $26.86 | 273,887 |
2019-11-04 | $29.86 | $29.86 | $29.73 | $29.73 | $27.08 | 217,679 |
2019-11-01 | $29.96 | $30.09 | $29.92 | $29.97 | $27.30 | 1,062,805 |
2019-10-31 | $29.98 | $30.09 | $29.95 | $30.03 | $27.27 | 124,915 |
2019-10-30 | $29.57 | $29.80 | $29.56 | $29.76 | $27.02 | 190,069 |
2019-10-29 | $29.68 | $29.68 | $29.57 | $29.58 | $26.86 | 122,735 |
2019-10-28 | $29.69 | $29.72 | $29.65 | $29.70 | $26.97 | 233,350 |
2019-10-25 | $29.92 | $29.92 | $29.79 | $29.81 | $27.07 | 432,582 |
2019-10-24 | $29.89 | $29.97 | $29.85 | $29.88 | $27.13 | 172,429 |
2019-10-23 | $29.90 | $29.90 | $29.79 | $29.83 | $27.09 | 215,764 |
2019-10-22 | $29.84 | $29.85 | $29.73 | $29.77 | $27.03 | 70,802 |
2019-10-21 | $29.69 | $29.73 | $29.67 | $29.69 | $26.96 | 216,283 |
2019-10-18 | $29.82 | $29.87 | $29.77 | $29.80 | $27.06 | 47,495 |
2019-10-17 | $29.65 | $29.84 | $29.64 | $29.72 | $26.99 | 797,871 |
2019-10-16 | $29.67 | $29.74 | $29.65 | $29.70 | $26.97 | 690,650 |
2019-10-15 | $29.80 | $29.80 | $29.64 | $29.68 | $26.95 | 424,795 |
2019-10-14 | $29.83 | $29.85 | $29.75 | $29.84 | $27.09 | 111,924 |
2019-10-11 | $29.71 | $29.74 | $29.57 | $29.69 | $26.96 | 144,027 |
2019-10-10 | $29.87 | $29.87 | $29.70 | $29.74 | $27.00 | 624,236 |
2019-10-09 | $30.03 | $30.04 | $29.92 | $30.02 | $27.26 | 268,028 |
2019-10-08 | $30.21 | $30.21 | $29.99 | $30.04 | $27.28 | 195,109 |
2019-10-07 | $30.20 | $30.20 | $30.09 | $30.10 | $27.33 | 555,820 |
2019-10-04 | $30.25 | $30.34 | $30.21 | $30.34 | $27.55 | 190,730 |
2019-10-03 | $30.03 | $30.16 | $30.02 | $30.08 | $27.31 | 613,496 |
2019-10-02 | $30.00 | $30.01 | $29.87 | $29.98 | $27.22 | 268,177 |
2019-10-01 | $29.78 | $30.12 | $29.77 | $30.04 | $27.28 | 472,748 |
2019-09-30 | $29.91 | $30.09 | $29.86 | $30.09 | $27.24 | 97,468 |
2019-09-27 | $29.94 | $29.96 | $29.84 | $29.95 | $27.11 | 167,094 |
2019-09-26 | $29.91 | $29.99 | $29.90 | $29.92 | $27.08 | 525,317 |
2019-09-25 | $30.08 | $30.09 | $29.78 | $29.84 | $27.01 | 878,187 |
2019-09-24 | $30.07 | $30.14 | $30.03 | $30.13 | $27.27 | 338,828 |
2019-09-23 | $30.04 | $30.10 | $29.92 | $29.96 | $27.12 | 489,334 |
2019-09-20 | $29.77 | $29.97 | $29.74 | $29.97 | $27.13 | 209,351 |
2019-09-19 | $29.70 | $29.75 | $29.59 | $29.60 | $26.79 | 196,619 |
2019-09-18 | $29.53 | $29.67 | $29.37 | $29.56 | $26.76 | 392,768 |
2019-09-17 | $29.28 | $29.43 | $29.19 | $29.40 | $26.61 | 170,334 |
2019-09-16 | $29.22 | $29.29 | $29.09 | $29.27 | $26.50 | 240,666 |
2019-09-13 | $29.29 | $29.34 | $29.01 | $29.05 | $26.30 | 125,406 |
2019-09-12 | $29.78 | $29.79 | $29.40 | $29.48 | $26.69 | 218,088 |
2019-09-11 | $29.50 | $29.63 | $29.50 | $29.55 | $26.75 | 487,535 |
2019-09-10 | $29.94 | $29.94 | $29.56 | $29.57 | $26.77 | 335,223 |
2019-09-09 | $30.11 | $30.11 | $29.96 | $29.97 | $27.13 | 563,385 |
2019-09-06 | $30.25 | $30.34 | $30.25 | $30.31 | $27.44 | 610,202 |
2019-09-05 | $30.27 | $30.27 | $30.02 | $30.14 | $27.28 | 383,187 |
2019-09-04 | $30.37 | $30.54 | $30.31 | $30.47 | $27.58 | 533,282 |
2019-09-03 | $30.46 | $30.63 | $30.36 | $30.45 | $27.56 | 706,635 |
2019-08-30 | $30.58 | $30.61 | $30.45 | $30.55 | $27.57 | 587,920 |
2019-08-29 | $30.68 | $30.68 | $30.45 | $30.63 | $27.64 | 263,060 |
2019-08-28 | $30.86 | $30.88 | $30.69 | $30.71 | $27.71 | 592,204 |
2019-08-27 | $30.57 | $30.73 | $30.55 | $30.67 | $27.68 | 63,832 |
2019-08-26 | $30.49 | $30.55 | $30.36 | $30.42 | $27.45 | 104,159 |
2019-08-23 | $30.13 | $30.48 | $30.13 | $30.44 | $27.47 | 255,056 |
2019-08-22 | $30.40 | $30.45 | $30.21 | $30.24 | $27.29 | 347,119 |
2019-08-21 | $30.34 | $30.56 | $30.32 | $30.45 | $27.48 | 210,093 |
2019-08-20 | $30.25 | $30.35 | $30.18 | $30.35 | $27.39 | 241,745 |
2019-08-19 | $30.02 | $30.16 | $29.96 | $30.09 | $27.15 | 210,306 |
2019-08-16 | $30.22 | $30.31 | $30.04 | $30.26 | $27.31 | 401,943 |
2019-08-15 | $30.15 | $30.35 | $30.10 | $30.27 | $27.32 | 277,260 |
2019-08-14 | $30.11 | $30.12 | $30.00 | $30.12 | $27.18 | 433,929 |
2019-08-13 | $29.99 | $30.00 | $29.86 | $29.86 | $26.95 | 647,911 |
2019-08-12 | $29.80 | $29.92 | $29.72 | $29.87 | $26.96 | 395,618 |
2019-08-09 | $29.69 | $29.72 | $29.54 | $29.58 | $26.69 | 484,998 |
2019-08-08 | $29.50 | $29.69 | $29.38 | $29.68 | $26.78 | 584,144 |
2019-08-07 | $29.82 | $29.82 | $29.55 | $29.58 | $26.69 | 874,882 |
2019-08-06 | $29.38 | $29.54 | $29.30 | $29.54 | $26.66 | 970,459 |
2019-08-05 | $29.36 | $29.36 | $29.24 | $29.28 | $26.42 | 710,880 |
2019-08-02 | $29.16 | $29.30 | $29.11 | $29.30 | $26.44 | 427,931 |
2019-08-01 | $28.94 | $29.24 | $28.91 | $29.17 | $26.32 | 411,227 |
2019-07-31 | $28.83 | $28.97 | $28.68 | $28.91 | $26.00 | 222,763 |
2019-07-30 | $28.78 | $28.83 | $28.70 | $28.77 | $25.88 | 580,316 |
2019-07-29 | $28.82 | $28.88 | $28.79 | $28.83 | $25.93 | 209,885 |
2019-07-26 | $28.81 | $28.86 | $28.76 | $28.76 | $25.87 | 210,969 |
2019-07-25 | $28.79 | $28.79 | $28.61 | $28.75 | $25.86 | 246,600 |
2019-07-24 | $28.79 | $28.86 | $28.77 | $28.86 | $25.96 | 280,889 |
2019-07-23 | $28.75 | $28.75 | $28.64 | $28.72 | $25.83 | 515,129 |
2019-07-22 | $28.77 | $28.78 | $28.67 | $28.71 | $25.82 | 915,866 |
2019-07-19 | $28.60 | $28.69 | $28.58 | $28.60 | $25.72 | 263,179 |
2019-07-18 | $28.53 | $28.71 | $28.50 | $28.64 | $25.76 | 299,192 |
2019-07-17 | $28.41 | $28.64 | $28.41 | $28.62 | $25.74 | 436,394 |
2019-07-16 | $28.34 | $28.36 | $28.27 | $28.36 | $25.51 | 588,180 |
2019-07-15 | $28.41 | $28.47 | $28.37 | $28.46 | $25.60 | 194,154 |
2019-07-12 | $28.29 | $28.39 | $28.26 | $28.37 | $25.52 | 415,013 |
2019-07-11 | $28.54 | $28.55 | $28.27 | $28.36 | $25.51 | 328,858 |
2019-07-10 | $28.67 | $28.68 | $28.52 | $28.55 | $25.68 | 510,305 |
2019-07-09 | $28.66 | $28.66 | $28.57 | $28.66 | $25.78 | 391,922 |
2019-07-08 | $28.78 | $28.78 | $28.68 | $28.70 | $25.81 | 377,245 |
2019-07-05 | $28.76 | $28.76 | $28.51 | $28.71 | $25.82 | 212,705 |
2019-07-03 | $28.92 | $29.08 | $28.91 | $29.08 | $26.16 | 682,168 |
2019-07-02 | $28.76 | $28.89 | $28.75 | $28.88 | $25.98 | 495,731 |
2019-07-01 | $28.80 | $28.84 | $28.64 | $28.77 | $25.88 | 246,441 |
2019-06-28 | $28.67 | $28.77 | $28.65 | $28.75 | $25.77 | 617,679 |
2019-06-27 | $28.52 | $28.68 | $28.49 | $28.67 | $25.70 | 674,495 |
2019-06-26 | $28.57 | $28.57 | $28.42 | $28.45 | $25.50 | 102,999 |
2019-06-25 | $28.63 | $28.63 | $28.49 | $28.52 | $25.57 | 756,341 |
2019-06-24 | $28.62 | $28.67 | $28.60 | $28.62 | $25.66 | 758,658 |
2019-06-21 | $28.57 | $28.59 | $28.45 | $28.50 | $25.55 | 75,959 |
2019-06-20 | $28.56 | $28.70 | $28.49 | $28.60 | $25.64 | 474,360 |
2019-06-19 | $28.15 | $28.41 | $28.07 | $28.40 | $25.46 | 482,963 |
2019-06-18 | $28.17 | $28.23 | $28.10 | $28.19 | $25.27 | 393,772 |
2019-06-17 | $27.89 | $27.92 | $27.82 | $27.92 | $25.03 | 374,302 |
2019-06-14 | $27.83 | $27.91 | $27.83 | $27.89 | $25.00 | 119,300 |
2019-06-13 | $27.77 | $27.85 | $27.76 | $27.84 | $24.96 | 182,505 |
2019-06-12 | $27.71 | $27.75 | $27.68 | $27.74 | $24.87 | 490,828 |
2019-06-11 | $27.70 | $27.77 | $27.69 | $27.74 | $24.87 | 349,531 |
2019-06-10 | $27.74 | $27.75 | $27.68 | $27.71 | $24.84 | 353,496 |
2019-06-07 | $27.79 | $27.90 | $27.77 | $27.81 | $24.93 | 86,579 |
2019-06-06 | $27.62 | $27.70 | $27.54 | $27.62 | $24.76 | 189,108 |
2019-06-05 | $27.56 | $27.61 | $27.48 | $27.54 | $24.69 | 553,382 |
2019-06-04 | $27.70 | $27.70 | $27.53 | $27.58 | $24.72 | 1,241,209 |
2019-06-03 | $27.68 | $27.72 | $27.60 | $27.68 | $24.81 | 137,624 |
2019-05-31 | $27.60 | $27.71 | $27.55 | $27.71 | $24.75 | 435,662 |
2019-05-30 | $27.51 | $27.60 | $27.41 | $27.58 | $24.64 | 206,553 |
2019-05-29 | $27.44 | $27.45 | $27.37 | $27.40 | $24.48 | 514,170 |
2019-05-28 | $27.39 | $27.45 | $27.35 | $27.37 | $24.45 | 522,628 |
2019-05-24 | $27.28 | $27.32 | $27.26 | $27.31 | $24.40 | 456,228 |
2019-05-23 | $27.16 | $27.27 | $27.16 | $27.19 | $24.29 | 74,473 |
2019-05-22 | $27.13 | $27.18 | $27.13 | $27.18 | $24.28 | 106,831 |
2019-05-21 | $27.13 | $27.13 | $27.07 | $27.11 | $24.22 | 465,803 |
2019-05-20 | $27.20 | $27.21 | $27.09 | $27.11 | $24.22 | 127,156 |
2019-05-17 | $27.23 | $27.23 | $27.16 | $27.19 | $24.29 | 62,293 |
2019-05-16 | $27.19 | $27.19 | $27.13 | $27.17 | $24.27 | 131,675 |
2019-05-15 | $27.17 | $27.19 | $27.12 | $27.19 | $24.29 | 120,526 |
2019-05-14 | $27.06 | $27.09 | $27.02 | $27.06 | $24.17 | 73,299 |
2019-05-13 | $27.01 | $27.08 | $26.99 | $27.08 | $24.19 | 257,188 |
2019-05-10 | $27.00 | $27.04 | $26.98 | $27.04 | $24.15 | 176,652 |
2019-05-09 | $27.02 | $27.04 | $26.96 | $27.02 | $24.14 | 104,868 |
2019-05-08 | $27.17 | $27.17 | $26.98 | $26.99 | $24.11 | 233,150 |
2019-05-07 | $27.18 | $27.19 | $27.12 | $27.15 | $24.25 | 217,048 |
2019-05-06 | $27.07 | $27.14 | $27.02 | $27.14 | $24.24 | 146,731 |
2019-05-03 | $27.00 | $27.08 | $26.99 | $27.03 | $24.15 | 355,809 |
2019-05-02 | $27.08 | $27.08 | $26.85 | $26.89 | $24.02 | 283,896 |
2019-05-01 | $27.14 | $27.27 | $27.07 | $27.11 | $24.22 | 559,372 |
2019-04-30 | $27.11 | $27.19 | $27.10 | $27.19 | $24.20 | 101,481 |
2019-04-29 | $27.19 | $27.19 | $27.06 | $27.12 | $24.14 | 538,049 |
2019-04-26 | $27.28 | $27.30 | $27.25 | $27.27 | $24.27 | 158,269 |
2019-04-25 | $27.17 | $27.17 | $27.09 | $27.16 | $24.18 | 455,680 |
2019-04-24 | $27.08 | $27.21 | $27.08 | $27.17 | $24.18 | 454,556 |
2019-04-23 | $26.95 | $26.99 | $26.92 | $26.99 | $24.02 | 226,086 |
2019-04-22 | $26.94 | $26.94 | $26.86 | $26.90 | $23.94 | 190,665 |
2019-04-18 | $27.01 | $27.01 | $26.95 | $26.97 | $24.01 | 465,107 |
2019-04-17 | $26.98 | $27.00 | $26.89 | $26.90 | $23.94 | 515,075 |
2019-04-16 | $27.04 | $27.04 | $26.87 | $26.93 | $23.97 | 502,397 |
2019-04-15 | $27.14 | $27.14 | $27.03 | $27.09 | $24.11 | 1,098,293 |
2019-04-12 | $27.07 | $27.11 | $27.05 | $27.08 | $24.10 | 452,380 |
2019-04-11 | $27.10 | $27.11 | $27.03 | $27.08 | $24.10 | 294,027 |
2019-04-10 | $27.08 | $27.16 | $27.07 | $27.11 | $24.13 | 358,228 |
2019-04-09 | $27.01 | $27.02 | $26.95 | $26.99 | $24.02 | 396,473 |
2019-04-08 | $26.94 | $26.94 | $26.85 | $26.90 | $23.94 | 184,378 |
2019-04-05 | $26.84 | $26.96 | $26.84 | $26.90 | $23.94 | 622,924 |
2019-04-04 | $26.82 | $26.86 | $26.78 | $26.86 | $23.91 | 170,709 |
2019-04-03 | $26.77 | $26.80 | $26.74 | $26.80 | $23.85 | 308,175 |
2019-04-02 | $26.86 | $26.87 | $26.80 | $26.87 | $23.92 | 133,158 |
2019-04-01 | $26.97 | $26.97 | $26.80 | $26.83 | $23.88 | 256,561 |
2019-03-29 | $27.00 | $27.14 | $27.00 | $27.13 | $24.06 | 299,130 |
2019-03-28 | $27.10 | $27.12 | $27.04 | $27.12 | $24.05 | 156,878 |
2019-03-27 | $27.03 | $27.11 | $27.00 | $27.07 | $24.01 | 570,856 |
2019-03-26 | $26.95 | $26.99 | $26.92 | $26.96 | $23.91 | 138,831 |
2019-03-25 | $26.85 | $27.05 | $26.81 | $26.96 | $23.91 | 197,803 |
2019-03-22 | $26.74 | $26.87 | $26.74 | $26.85 | $23.81 | 347,150 |
2019-03-21 | $26.50 | $26.62 | $26.50 | $26.58 | $23.57 | 206,996 |
2019-03-20 | $26.34 | $26.54 | $26.31 | $26.53 | $23.53 | 147,615 |
2019-03-19 | $26.24 | $26.32 | $26.19 | $26.28 | $23.31 | 187,437 |
2019-03-18 | $26.25 | $26.34 | $26.25 | $26.31 | $23.33 | 179,330 |
2019-03-15 | $26.34 | $26.34 | $26.24 | $26.30 | $23.32 | 145,170 |
2019-03-14 | $26.25 | $26.25 | $26.15 | $26.15 | $23.19 | 348,402 |
2019-03-13 | $26.30 | $26.32 | $26.25 | $26.27 | $23.30 | 374,171 |
2019-03-12 | $26.27 | $26.41 | $26.24 | $26.36 | $23.38 | 226,301 |
2019-03-11 | $26.18 | $26.24 | $26.16 | $26.22 | $23.25 | 165,487 |
2019-03-08 | $26.13 | $26.18 | $26.04 | $26.18 | $23.22 | 367,655 |
2019-03-07 | $26.14 | $26.16 | $26.12 | $26.16 | $23.20 | 248,289 |
2019-03-06 | $26.09 | $26.13 | $26.04 | $26.09 | $23.14 | 1,987,102 |
2019-03-05 | $25.97 | $26.11 | $25.95 | $26.10 | $23.15 | 360,851 |
2019-03-04 | $26.02 | $26.04 | $25.95 | $26.01 | $23.07 | 218,571 |
2019-03-01 | $26.01 | $26.01 | $25.90 | $25.91 | $22.98 | 172,616 |
2019-02-28 | $26.12 | $26.12 | $26.01 | $26.09 | $23.05 | 326,771 |
2019-02-27 | $26.23 | $26.23 | $26.05 | $26.10 | $23.06 | 192,998 |
2019-02-26 | $26.30 | $26.33 | $26.22 | $26.30 | $23.24 | 287,761 |
2019-02-25 | $26.26 | $26.26 | $26.19 | $26.24 | $23.18 | 287,022 |
2019-02-22 | $26.18 | $26.28 | $26.17 | $26.25 | $23.19 | 105,674 |
2019-02-21 | $26.08 | $26.13 | $26.06 | $26.13 | $23.09 | 288,639 |
2019-02-20 | $26.26 | $26.26 | $26.17 | $26.25 | $23.19 | 191,987 |
2019-02-19 | $26.37 | $26.37 | $26.26 | $26.32 | $23.25 | 287,895 |
2019-02-15 | $26.17 | $26.28 | $26.17 | $26.28 | $23.22 | 151,865 |
2019-02-14 | $26.24 | $26.26 | $26.12 | $26.17 | $23.12 | 147,320 |
2019-02-13 | $26.17 | $26.22 | $26.15 | $26.16 | $23.11 | 430,697 |
2019-02-12 | $26.23 | $26.23 | $26.16 | $26.22 | $23.17 | 443,072 |
2019-02-11 | $26.25 | $26.25 | $26.19 | $26.23 | $23.17 | 175,933 |
2019-02-08 | $26.19 | $26.28 | $26.19 | $26.27 | $23.21 | 259,192 |
2019-02-07 | $26.17 | $26.18 | $26.07 | $26.15 | $23.10 | 296,365 |
2019-02-06 | $26.26 | $26.26 | $26.15 | $26.19 | $23.14 | 279,700 |
2019-02-05 | $26.19 | $26.29 | $26.17 | $26.26 | $23.20 | 417,333 |
2019-02-04 | $26.03 | $26.09 | $26.00 | $26.09 | $23.05 | 169,416 |
2019-02-01 | $26.22 | $26.22 | $26.12 | $26.15 | $23.10 | 122,553 |
2019-01-31 | $26.16 | $26.38 | $26.14 | $26.35 | $23.20 | 443,744 |
2019-01-30 | $25.93 | $26.01 | $25.90 | $26.01 | $22.90 | 454,674 |
2019-01-29 | $25.89 | $25.91 | $25.82 | $25.91 | $22.81 | 202,609 |
2019-01-28 | $25.81 | $25.87 | $25.81 | $25.83 | $22.74 | 318,276 |
2019-01-25 | $25.83 | $25.83 | $25.75 | $25.80 | $22.71 | 221,458 |
2019-01-24 | $25.85 | $25.87 | $25.80 | $25.85 | $22.76 | 90,534 |
2019-01-23 | $25.64 | $25.74 | $25.64 | $25.74 | $22.66 | 204,474 |
2019-01-22 | $25.73 | $25.73 | $25.63 | $25.63 | $22.56 | 320,042 |
2019-01-18 | $25.55 | $25.67 | $25.55 | $25.62 | $22.55 | 318,240 |
2019-01-17 | $25.54 | $25.58 | $25.50 | $25.58 | $22.52 | 183,533 |
2019-01-16 | $25.48 | $25.53 | $25.45 | $25.53 | $22.48 | 283,349 |
2019-01-15 | $25.47 | $25.50 | $25.43 | $25.47 | $22.42 | 379,756 |
2019-01-14 | $25.52 | $25.53 | $25.46 | $25.49 | $22.44 | 100,112 |
2019-01-11 | $25.62 | $25.62 | $25.51 | $25.60 | $22.54 | 501,827 |
2019-01-10 | $25.66 | $25.66 | $25.48 | $25.52 | $22.47 | 433,004 |
2019-01-09 | $25.62 | $25.75 | $25.58 | $25.75 | $22.67 | 459,183 |
2019-01-08 | $25.48 | $25.56 | $25.48 | $25.54 | $22.48 | 182,466 |
2019-01-07 | $25.57 | $25.64 | $25.46 | $25.47 | $22.42 | 881,456 |
2019-01-04 | $25.45 | $25.47 | $25.35 | $25.43 | $22.39 | 316,816 |
2019-01-03 | $25.48 | $25.53 | $25.43 | $25.44 | $22.40 | 215,829 |
2019-01-02 | $25.37 | $25.48 | $25.33 | $25.48 | $22.43 | 182,262 |
2018-12-31 | $25.32 | $25.39 | $25.27 | $25.38 | $22.34 | 445,861 |
2018-12-28 | $25.18 | $25.31 | $25.18 | $25.31 | $22.28 | 167,451 |
2018-12-27 | $25.26 | $25.26 | $25.13 | $25.13 | $22.12 | 201,432 |
2018-12-26 | $25.28 | $25.28 | $25.08 | $25.14 | $22.13 | 219,037 |
2018-12-24 | $25.40 | $25.40 | $25.20 | $25.20 | $22.18 | 99,215 |
2018-12-21 | $25.45 | $25.45 | $25.27 | $25.31 | $22.28 | 937,640 |
2018-12-20 | $25.61 | $25.61 | $25.28 | $25.28 | $22.26 | 266,808 |
2018-12-19 | $25.57 | $25.64 | $25.51 | $25.51 | $22.46 | 628,070 |
2018-12-18 | $25.51 | $25.57 | $25.47 | $25.54 | $22.40 | 158,068 |
2018-12-17 | $25.43 | $25.46 | $25.41 | $25.45 | $22.32 | 109,616 |
2018-12-14 | $25.45 | $25.49 | $25.34 | $25.39 | $22.27 | 282,445 |
2018-12-13 | $25.48 | $25.48 | $25.37 | $25.41 | $22.28 | 124,824 |
2018-12-12 | $25.39 | $25.45 | $25.32 | $25.34 | $22.22 | 154,017 |
2018-12-11 | $25.35 | $25.37 | $25.30 | $25.35 | $22.23 | 132,039 |
2018-12-10 | $25.28 | $25.28 | $25.16 | $25.26 | $22.15 | 91,941 |
2018-12-07 | $25.14 | $25.17 | $25.08 | $25.14 | $22.05 | 102,846 |
2018-12-06 | $25.09 | $25.66 | $25.07 | $25.07 | $21.99 | 509,677 |
2018-12-04 | $25.08 | $25.15 | $25.02 | $25.06 | $21.98 | 81,074 |
2018-12-03 | $24.86 | $24.95 | $24.86 | $24.93 | $21.86 | 74,826 |
2018-11-30 | $24.92 | $24.92 | $24.81 | $24.90 | $21.75 | 86,293 |
2018-11-29 | $24.93 | $24.96 | $24.84 | $24.90 | $21.75 | 396,825 |
2018-11-28 | $24.94 | $24.99 | $24.85 | $24.97 | $21.81 | 190,022 |
2018-11-27 | $24.98 | $24.99 | $24.95 | $24.96 | $21.80 | 237,780 |
2018-11-26 | $25.06 | $25.06 | $25.02 | $25.03 | $21.87 | 78,561 |
2018-11-23 | $25.10 | $25.13 | $25.00 | $25.02 | $21.86 | 19,853 |
2018-11-21 | $25.04 | $25.05 | $24.98 | $25.01 | $21.85 | 115,383 |
2018-11-20 | $24.94 | $24.95 | $24.89 | $24.95 | $21.80 | 285,031 |
2018-11-19 | $24.95 | $24.99 | $24.91 | $24.95 | $21.80 | 113,789 |
2018-11-16 | $24.92 | $24.99 | $24.87 | $24.98 | $21.82 | 289,775 |
2018-11-15 | $24.91 | $24.93 | $24.80 | $24.89 | $21.74 | 312,533 |
2018-11-14 | $25.02 | $25.04 | $24.94 | $24.94 | $21.79 | 54,962 |
2018-11-13 | $25.21 | $25.21 | $25.09 | $25.12 | $21.94 | 68,481 |
2018-11-12 | $25.34 | $25.34 | $25.21 | $25.24 | $22.05 | 105,986 |
2018-11-09 | $25.19 | $25.27 | $25.19 | $25.25 | $22.06 | 207,813 |
2018-11-08 | $25.29 | $25.29 | $25.17 | $25.20 | $22.01 | 647,166 |
2018-11-07 | $25.38 | $25.40 | $25.24 | $25.28 | $22.08 | 121,576 |
2018-11-06 | $25.08 | $25.16 | $25.08 | $25.16 | $21.98 | 172,413 |
2018-11-05 | $25.05 | $25.10 | $25.00 | $25.01 | $21.85 | 262,225 |
2018-11-02 | $25.16 | $25.16 | $24.93 | $24.96 | $21.80 | 103,401 |
2018-11-01 | $25.00 | $25.13 | $24.99 | $25.13 | $21.95 | 110,910 |
2018-10-31 | $25.21 | $25.26 | $25.14 | $25.15 | $21.89 | 190,813 |
2018-10-30 | $25.29 | $25.35 | $25.23 | $25.26 | $21.98 | 505,525 |
2018-10-29 | $25.46 | $25.46 | $25.35 | $25.39 | $22.10 | 266,180 |
2018-10-26 | $25.47 | $25.50 | $25.45 | $25.47 | $22.17 | 93,165 |
2018-10-25 | $25.44 | $25.45 | $25.40 | $25.40 | $22.10 | 137,573 |
2018-10-24 | $25.45 | $25.51 | $25.39 | $25.44 | $22.14 | 375,975 |
2018-10-23 | $25.48 | $25.51 | $25.38 | $25.38 | $22.09 | 118,040 |
2018-10-22 | $25.49 | $25.52 | $25.38 | $25.40 | $22.10 | 447,552 |
2018-10-19 | $25.48 | $25.48 | $25.42 | $25.44 | $22.14 | 85,175 |
2018-10-18 | $25.48 | $25.58 | $25.47 | $25.47 | $22.17 | 135,022 |
2018-10-17 | $25.63 | $25.65 | $25.55 | $25.55 | $22.24 | 197,229 |
2018-10-16 | $25.66 | $25.68 | $25.60 | $25.68 | $22.35 | 355,460 |
2018-10-15 | $25.66 | $25.69 | $25.59 | $25.59 | $22.27 | 85,574 |
2018-10-12 | $25.69 | $25.73 | $25.66 | $25.66 | $22.33 | 397,305 |
2018-10-11 | $25.56 | $25.75 | $25.56 | $25.68 | $22.35 | 158,750 |
2018-10-10 | $25.53 | $25.58 | $25.40 | $25.51 | $22.20 | 106,944 |
2018-10-09 | $25.56 | $25.63 | $25.52 | $25.61 | $22.29 | 56,222 |
2018-10-08 | $25.53 | $25.55 | $25.45 | $25.48 | $22.17 | 57,426 |
2018-10-05 | $25.59 | $25.63 | $25.43 | $25.52 | $22.21 | 68,370 |
2018-10-04 | $25.71 | $25.73 | $25.62 | $25.69 | $22.36 | 135,129 |
2018-10-03 | $26.02 | $26.02 | $25.72 | $25.82 | $22.47 | 369,501 |
2018-10-02 | $26.09 | $26.14 | $26.06 | $26.09 | $22.71 | 49,990 |
2018-10-01 | $26.06 | $26.06 | $25.99 | $26.01 | $22.64 | 195,761 |
2018-09-28 | $26.25 | $26.28 | $26.16 | $26.17 | $22.69 | 64,763 |
2018-09-27 | $26.16 | $26.23 | $26.15 | $26.22 | $22.73 | 122,503 |
2018-09-26 | $26.11 | $26.19 | $26.05 | $26.19 | $22.71 | 93,396 |
2018-09-25 | $26.01 | $26.05 | $25.99 | $26.05 | $22.59 | 50,222 |
2018-09-24 | $26.08 | $26.15 | $26.04 | $26.06 | $22.60 | 284,816 |
2018-09-21 | $26.12 | $26.17 | $26.11 | $26.13 | $22.66 | 146,863 |
2018-09-20 | $26.01 | $26.17 | $26.01 | $26.16 | $22.68 | 50,932 |
2018-09-19 | $26.04 | $26.04 | $25.92 | $25.99 | $22.53 | 53,634 |
2018-09-18 | $26.17 | $26.18 | $26.06 | $26.09 | $22.62 | 63,553 |
2018-09-17 | $26.26 | $26.31 | $26.23 | $26.29 | $22.79 | 32,703 |
2018-09-14 | $26.25 | $26.30 | $26.22 | $26.30 | $22.80 | 81,985 |
2018-09-13 | $26.34 | $26.36 | $26.29 | $26.30 | $22.80 | 73,505 |
2018-09-12 | $26.27 | $26.27 | $26.23 | $26.26 | $22.77 | 233,952 |
2018-09-11 | $26.14 | $26.17 | $26.09 | $26.15 | $22.67 | 88,312 |
2018-09-10 | $26.16 | $26.22 | $26.13 | $26.22 | $22.73 | 25,358 |
2018-09-07 | $26.13 | $26.13 | $26.06 | $26.09 | $22.62 | 57,930 |
2018-09-06 | $26.15 | $26.26 | $26.15 | $26.24 | $22.75 | 336,508 |
2018-09-05 | $26.15 | $26.15 | $26.09 | $26.13 | $22.66 | 29,221 |
2018-09-04 | $26.12 | $26.16 | $26.09 | $26.16 | $22.68 | 88,597 |
2018-08-31 | $26.52 | $26.52 | $26.31 | $26.34 | $22.75 | 295,034 |
2018-08-30 | $26.51 | $26.51 | $26.39 | $26.41 | $22.81 | 80,062 |
2018-08-29 | $26.46 | $26.46 | $26.41 | $26.43 | $22.83 | 65,186 |
2018-08-28 | $26.49 | $26.51 | $26.44 | $26.47 | $22.87 | 44,127 |
2018-08-27 | $26.58 | $26.59 | $26.52 | $26.55 | $22.93 | 176,685 |
2018-08-24 | $26.53 | $26.63 | $26.49 | $26.61 | $22.99 | 99,221 |
2018-08-23 | $26.61 | $26.61 | $26.55 | $26.58 | $22.96 | 298,958 |
2018-08-22 | $26.63 | $26.66 | $26.53 | $26.55 | $22.93 | 109,652 |
2018-08-21 | $26.61 | $26.61 | $26.54 | $26.57 | $22.95 | 164,724 |
2018-08-20 | $26.65 | $26.67 | $26.62 | $26.62 | $23.00 | 87,541 |
2018-08-17 | $26.53 | $26.58 | $26.47 | $26.54 | $22.93 | 194,972 |
2018-08-16 | $26.47 | $26.50 | $26.42 | $26.48 | $22.87 | 62,734 |
2018-08-15 | $26.36 | $26.44 | $26.36 | $26.41 | $22.81 | 85,702 |
2018-08-14 | $26.39 | $26.39 | $26.29 | $26.35 | $22.76 | 367,648 |
2018-08-13 | $26.29 | $26.33 | $26.28 | $26.29 | $22.71 | 153,211 |
2018-08-10 | $26.25 | $26.39 | $26.25 | $26.34 | $22.75 | 132,817 |
2018-08-09 | $26.30 | $26.35 | $26.29 | $26.34 | $22.75 | 63,218 |
2018-08-08 | $26.30 | $26.31 | $26.26 | $26.26 | $22.68 | 187,097 |
2018-08-07 | $26.43 | $26.43 | $26.31 | $26.32 | $22.74 | 228,269 |
2018-08-06 | $26.50 | $26.55 | $26.40 | $26.40 | $22.81 | 156,458 |
2018-08-03 | $26.36 | $26.42 | $26.35 | $26.40 | $22.81 | 80,778 |
2018-08-02 | $26.27 | $26.29 | $26.21 | $26.29 | $22.71 | 85,845 |
2018-08-01 | $26.20 | $26.30 | $26.18 | $26.27 | $22.69 | 33,501 |
2018-07-31 | $26.46 | $26.50 | $26.44 | $26.47 | $22.78 | 202,282 |
2018-07-30 | $26.40 | $26.40 | $26.31 | $26.32 | $22.65 | 359,451 |
2018-07-27 | $26.53 | $26.53 | $26.41 | $26.42 | $22.74 | 375,269 |
2018-07-26 | $26.46 | $26.47 | $26.37 | $26.39 | $22.71 | 89,895 |
2018-07-25 | $26.41 | $26.42 | $26.33 | $26.37 | $22.70 | 92,424 |
2018-07-24 | $26.18 | $26.31 | $26.18 | $26.29 | $22.63 | 89,138 |
2018-07-23 | $26.28 | $26.28 | $26.12 | $26.13 | $22.49 | 58,819 |
2018-07-20 | $26.44 | $26.44 | $26.25 | $26.29 | $22.63 | 373,988 |
2018-07-19 | $26.47 | $26.54 | $26.46 | $26.51 | $22.82 | 203,466 |
2018-07-18 | $26.49 | $26.49 | $26.41 | $26.45 | $22.77 | 143,202 |
2018-07-17 | $26.48 | $26.55 | $26.46 | $26.48 | $22.79 | 44,283 |
2018-07-16 | $26.55 | $26.55 | $26.40 | $26.52 | $22.83 | 178,089 |
2018-07-13 | $26.61 | $26.64 | $26.57 | $26.60 | $22.89 | 264,699 |
2018-07-12 | $26.48 | $26.54 | $26.48 | $26.54 | $22.84 | 25,063 |
2018-07-11 | $26.47 | $26.47 | $26.41 | $26.46 | $22.77 | 68,923 |
2018-07-10 | $26.42 | $26.47 | $26.40 | $26.41 | $22.73 | 244,331 |
2018-07-09 | $26.39 | $26.42 | $26.34 | $26.42 | $22.74 | 197,052 |
2018-07-06 | $26.43 | $26.43 | $26.37 | $26.39 | $22.71 | 102,314 |
2018-07-05 | $26.28 | $26.34 | $26.25 | $26.33 | $22.66 | 67,013 |
2018-07-03 | $26.12 | $26.20 | $26.10 | $26.20 | $22.55 | 20,334 |
2018-07-02 | $26.08 | $26.08 | $26.00 | $26.05 | $22.42 | 79,793 |
2018-06-29 | $26.18 | $26.24 | $26.10 | $26.12 | $22.40 | 338,260 |
2018-06-28 | $26.13 | $26.13 | $26.05 | $26.11 | $22.39 | 69,308 |
2018-06-27 | $26.12 | $26.16 | $26.09 | $26.14 | $22.42 | 105,990 |
2018-06-26 | $25.94 | $25.99 | $25.91 | $25.98 | $22.28 | 453,857 |
2018-06-25 | $25.98 | $26.00 | $25.87 | $25.88 | $22.19 | 81,992 |
2018-06-22 | $25.91 | $25.96 | $25.89 | $25.96 | $22.26 | 72,307 |
2018-06-21 | $25.97 | $25.99 | $25.92 | $25.92 | $22.23 | 47,964 |
2018-06-20 | $26.15 | $26.15 | $25.96 | $26.00 | $22.30 | 190,946 |
2018-06-19 | $26.21 | $26.22 | $26.13 | $26.14 | $22.42 | 342,321 |
2018-06-18 | $26.24 | $26.26 | $26.12 | $26.13 | $22.41 | 693,631 |
2018-06-15 | $26.40 | $26.43 | $26.26 | $26.27 | $22.53 | 37,594 |
2018-06-14 | $26.24 | $26.32 | $26.23 | $26.30 | $22.55 | 23,725 |
2018-06-13 | $26.15 | $26.20 | $26.04 | $26.15 | $22.42 | 57,101 |
2018-06-12 | $26.10 | $26.16 | $26.09 | $26.15 | $22.42 | 65,273 |
2018-06-11 | $26.12 | $26.14 | $26.07 | $26.13 | $22.41 | 42,207 |
2018-06-08 | $26.14 | $26.19 | $26.14 | $26.15 | $22.42 | 33,655 |
2018-06-07 | $26.07 | $26.24 | $26.06 | $26.19 | $22.46 | 383,762 |
2018-06-06 | $26.15 | $26.15 | $26.01 | $26.07 | $22.36 | 179,597 |
2018-06-05 | $26.32 | $26.32 | $26.25 | $26.27 | $22.53 | 27,085 |
2018-06-04 | $26.36 | $26.36 | $26.22 | $26.23 | $22.49 | 57,922 |
2018-06-01 | $26.28 | $26.40 | $26.28 | $26.34 | $22.59 | 30,119 |
2018-05-31 | $26.55 | $26.62 | $26.44 | $26.46 | $22.61 | 178,736 |
2018-05-30 | $26.57 | $26.58 | $26.44 | $26.52 | $22.66 | 485,007 |
2018-05-29 | $26.48 | $26.74 | $26.47 | $26.68 | $22.80 | 158,997 |
2018-05-25 | $26.43 | $26.44 | $26.39 | $26.44 | $22.59 | 573,325 |
2018-05-24 | $26.27 | $26.32 | $26.26 | $26.29 | $22.46 | 57,611 |
2018-05-23 | $26.17 | $26.20 | $26.13 | $26.16 | $22.35 | 92,513 |
2018-05-22 | $26.15 | $26.15 | $26.03 | $26.05 | $22.26 | 90,220 |
2018-05-21 | $26.06 | $26.13 | $26.04 | $26.09 | $22.29 | 302,205 |
2018-05-18 | $25.95 | $26.07 | $25.95 | $26.06 | $22.27 | 31,807 |
2018-05-17 | $26.00 | $26.00 | $25.91 | $25.92 | $22.15 | 42,814 |
2018-05-16 | $26.10 | $26.13 | $26.00 | $26.03 | $22.24 | 68,131 |
2018-05-15 | $26.20 | $26.20 | $26.04 | $26.07 | $22.28 | 49,577 |
2018-05-14 | $26.45 | $26.45 | $26.35 | $26.36 | $22.52 | 656,498 |
2018-05-11 | $26.49 | $26.49 | $26.39 | $26.44 | $22.59 | 69,464 |
2018-05-10 | $26.26 | $26.39 | $26.25 | $26.39 | $22.55 | 290,663 |
2018-05-09 | $26.12 | $26.18 | $26.11 | $26.13 | $22.33 | 272,032 |
2018-05-08 | $26.19 | $26.19 | $26.10 | $26.16 | $22.35 | 146,460 |
2018-05-07 | $26.27 | $26.27 | $26.20 | $26.23 | $22.41 | 43,622 |
2018-05-04 | $26.29 | $26.29 | $26.19 | $26.23 | $22.41 | 59,355 |
2018-05-03 | $26.33 | $26.33 | $26.22 | $26.22 | $22.40 | 99,851 |
2018-05-02 | $26.33 | $26.35 | $26.25 | $26.26 | $22.44 | 78,176 |
2018-05-01 | $26.40 | $26.40 | $26.27 | $26.28 | $22.46 | 59,703 |
2018-04-30 | $26.58 | $26.61 | $26.48 | $26.49 | $22.56 | 252,989 |
2018-04-27 | $26.51 | $26.56 | $26.51 | $26.55 | $22.61 | 68,646 |
2018-04-26 | $26.35 | $26.44 | $26.34 | $26.42 | $22.50 | 51,320 |
2018-04-25 | $26.32 | $26.34 | $26.22 | $26.26 | $22.36 | 94,408 |
2018-04-24 | $26.54 | $26.58 | $26.40 | $26.43 | $22.50 | 137,768 |
2018-04-23 | $26.60 | $26.62 | $26.51 | $26.57 | $22.62 | 127,852 |
2018-04-20 | $26.72 | $26.72 | $26.57 | $26.59 | $22.64 | 280,219 |
2018-04-19 | $26.79 | $26.83 | $26.69 | $26.79 | $22.81 | 103,161 |
2018-04-18 | $27.17 | $27.17 | $26.96 | $26.97 | $22.96 | 135,198 |
2018-04-17 | $27.14 | $27.22 | $27.12 | $27.18 | $23.14 | 144,018 |
2018-04-16 | $27.06 | $27.14 | $27.00 | $27.14 | $23.11 | 325,929 |
2018-04-13 | $27.07 | $27.15 | $27.06 | $27.15 | $23.12 | 81,775 |
2018-04-12 | $27.19 | $27.19 | $27.07 | $27.10 | $23.07 | 99,424 |
2018-04-11 | $27.30 | $27.30 | $27.17 | $27.20 | $23.16 | 129,025 |
2018-04-10 | $27.19 | $27.20 | $27.11 | $27.17 | $23.13 | 173,472 |
2018-04-09 | $27.05 | $27.18 | $27.05 | $27.16 | $23.13 | 45,365 |
2018-04-06 | $27.08 | $27.11 | $27.03 | $27.09 | $23.07 | 135,615 |
2018-04-05 | $26.99 | $27.01 | $26.95 | $26.95 | $22.95 | 32,075 |
2018-04-04 | $27.08 | $27.12 | $27.03 | $27.04 | $23.02 | 42,932 |
2018-04-03 | $27.07 | $27.11 | $27.02 | $27.02 | $23.01 | 77,912 |
2018-04-02 | $27.08 | $27.21 | $27.05 | $27.15 | $23.12 | 615,495 |
2018-03-29 | $27.15 | $27.31 | $27.15 | $27.27 | $23.14 | 219,109 |
2018-03-28 | $27.05 | $27.07 | $26.96 | $27.01 | $22.92 | 125,786 |
2018-03-27 | $26.87 | $27.01 | $26.87 | $27.00 | $22.91 | 318,580 |
2018-03-26 | $26.85 | $26.90 | $26.79 | $26.82 | $22.76 | 140,258 |
2018-03-23 | $26.73 | $26.76 | $26.71 | $26.72 | $22.67 | 66,814 |
2018-03-22 | $26.89 | $26.91 | $26.76 | $26.84 | $22.77 | 89,371 |
2018-03-21 | $26.74 | $26.79 | $26.57 | $26.75 | $22.70 | 78,317 |
2018-03-20 | $26.78 | $26.83 | $26.77 | $26.79 | $22.73 | 99,241 |
2018-03-19 | $26.90 | $26.99 | $26.90 | $26.92 | $22.84 | 56,106 |
2018-03-16 | $26.90 | $27.01 | $26.89 | $27.01 | $22.92 | 118,849 |
2018-03-15 | $27.00 | $27.03 | $26.95 | $26.98 | $22.89 | 163,522 |
2018-03-14 | $26.84 | $27.03 | $26.84 | $27.00 | $22.91 | 46,348 |
2018-03-13 | $26.87 | $26.90 | $26.78 | $26.83 | $22.77 | 481,517 |
2018-03-12 | $26.84 | $26.86 | $26.77 | $26.85 | $22.78 | 72,802 |
2018-03-09 | $26.84 | $26.84 | $26.75 | $26.79 | $22.73 | 180,807 |
2018-03-08 | $26.87 | $26.98 | $26.86 | $26.91 | $22.83 | 93,861 |
2018-03-07 | $26.90 | $26.90 | $26.80 | $26.83 | $22.77 | 127,890 |
2018-03-06 | $26.97 | $26.99 | $26.83 | $26.85 | $22.78 | 104,487 |
2018-03-05 | $26.87 | $26.90 | $26.73 | $26.80 | $22.74 | 129,978 |
2018-03-02 | $26.80 | $26.84 | $26.71 | $26.79 | $22.73 | 364,269 |
2018-03-01 | $26.86 | $26.94 | $26.79 | $26.90 | $22.83 | 318,709 |
2018-02-28 | $27.08 | $27.11 | $27.01 | $27.02 | $22.85 | 167,023 |
2018-02-27 | $27.14 | $27.16 | $26.90 | $27.00 | $22.83 | 206,274 |
2018-02-26 | $27.27 | $27.27 | $27.07 | $27.11 | $22.92 | 562,516 |
2018-02-23 | $27.02 | $27.09 | $26.97 | $27.09 | $22.91 | 74,428 |
2018-02-22 | $26.89 | $27.03 | $26.87 | $26.91 | $22.75 | 168,589 |
2018-02-21 | $27.11 | $27.13 | $26.78 | $26.78 | $22.64 | 649,919 |
2018-02-20 | $27.11 | $27.15 | $27.04 | $27.08 | $22.90 | 640,521 |
2018-02-16 | $27.16 | $27.27 | $27.09 | $27.16 | $22.96 | 1,468,971 |
2018-02-15 | $27.12 | $27.16 | $27.03 | $27.07 | $22.89 | 355,390 |
2018-02-14 | $26.97 | $26.98 | $26.85 | $26.91 | $22.75 | 664,174 |
2018-02-13 | $27.08 | $27.09 | $26.98 | $27.08 | $22.90 | 109,867 |
2018-02-12 | $27.22 | $27.22 | $27.09 | $27.11 | $22.92 | 144,897 |
2018-02-09 | $27.14 | $27.15 | $27.03 | $27.05 | $22.87 | 357,567 |
2018-02-08 | $27.32 | $27.39 | $27.21 | $27.22 | $23.02 | 116,987 |
2018-02-07 | $27.68 | $27.70 | $27.38 | $27.43 | $23.19 | 160,400 |
2018-02-06 | $27.57 | $27.67 | $27.51 | $27.58 | $23.32 | 150,142 |
2018-02-05 | $27.56 | $27.76 | $27.47 | $27.66 | $23.39 | 1,728,714 |
2018-02-02 | $27.83 | $27.83 | $27.65 | $27.67 | $23.40 | 147,353 |
2018-02-01 | $28.19 | $28.23 | $27.92 | $27.93 | $23.62 | 92,666 |
2018-01-31 | $28.28 | $28.29 | $28.13 | $28.29 | $23.85 | 144,568 |
2018-01-30 | $28.20 | $28.20 | $28.10 | $28.12 | $23.70 | 97,465 |
2018-01-29 | $28.30 | $28.30 | $28.19 | $28.28 | $23.84 | 206,996 |
2018-01-26 | $28.41 | $28.41 | $28.32 | $28.39 | $23.93 | 114,390 |
2018-01-25 | $28.20 | $28.44 | $28.16 | $28.41 | $23.95 | 194,379 |
2018-01-24 | $28.11 | $28.18 | $28.08 | $28.18 | $23.75 | 85,718 |
2018-01-23 | $28.21 | $28.28 | $28.15 | $28.23 | $23.79 | 122,004 |
2018-01-22 | $28.18 | $28.22 | $28.10 | $28.12 | $23.70 | 169,073 |
2018-01-19 | $28.20 | $28.20 | $28.09 | $28.11 | $23.69 | 179,407 |
2018-01-18 | $28.26 | $28.32 | $28.22 | $28.27 | $23.83 | 341,771 |
2018-01-17 | $28.58 | $28.60 | $28.42 | $28.44 | $23.97 | 652,233 |
2018-01-16 | $28.58 | $28.59 | $28.50 | $28.56 | $24.07 | 1,367,201 |
2018-01-12 | $28.33 | $28.49 | $28.30 | $28.47 | $24.00 | 1,159,405 |
2018-01-11 | $28.24 | $28.44 | $28.22 | $28.40 | $23.94 | 488,590 |
2018-01-10 | $28.05 | $28.31 | $28.03 | $28.28 | $23.84 | 935,877 |
2018-01-09 | $28.29 | $28.33 | $28.18 | $28.19 | $23.76 | 362,271 |
2018-01-08 | $28.47 | $28.47 | $28.37 | $28.42 | $23.95 | 92,372 |
2018-01-05 | $28.42 | $28.45 | $28.35 | $28.43 | $23.96 | 240,350 |
2018-01-04 | $28.39 | $28.47 | $28.32 | $28.44 | $23.97 | 100,323 |
2018-01-03 | $28.38 | $28.45 | $28.30 | $28.43 | $23.96 | 78,572 |
2018-01-02 | $28.53 | $28.53 | $28.23 | $28.34 | $23.89 | 818,468 |
2017-12-29 | $28.55 | $28.65 | $28.55 | $28.61 | $24.11 | 57,341 |
2017-12-28 | $28.58 | $28.60 | $28.51 | $28.57 | $24.08 | 30,653 |
2017-12-27 | $28.39 | $28.61 | $28.39 | $28.59 | $24.10 | 53,894 |
2017-12-26 | $28.27 | $28.36 | $28.27 | $28.32 | $23.87 | 21,456 |
2017-12-22 | $28.23 | $28.24 | $28.20 | $28.23 | $23.79 | 105,937 |
2017-12-21 | $28.07 | $28.24 | $28.07 | $28.21 | $23.78 | 102,740 |
2017-12-20 | $28.08 | $28.14 | $28.05 | $28.05 | $23.64 | 92,104 |
2017-12-19 | $28.35 | $28.35 | $28.21 | $28.25 | $23.81 | 347,262 |
2017-12-18 | $28.73 | $28.73 | $28.52 | $28.56 | $23.98 | 68,605 |
2017-12-15 | $28.67 | $28.77 | $28.61 | $28.73 | $24.13 | 37,567 |
2017-12-14 | $28.49 | $28.64 | $28.46 | $28.63 | $24.04 | 41,409 |
2017-12-13 | $28.44 | $28.54 | $28.43 | $28.53 | $23.96 | 98,553 |
2017-12-12 | $28.36 | $28.41 | $28.29 | $28.39 | $23.84 | 137,782 |
2017-12-11 | $28.41 | $28.47 | $28.38 | $28.39 | $23.84 | 30,201 |
2017-12-08 | $28.36 | $28.39 | $28.32 | $28.38 | $23.83 | 52,950 |
2017-12-07 | $28.58 | $28.60 | $28.36 | $28.41 | $23.86 | 113,237 |
2017-12-06 | $28.57 | $28.63 | $28.53 | $28.56 | $23.98 | 30,475 |
2017-12-05 | $28.31 | $28.48 | $28.31 | $28.47 | $23.91 | 690,850 |
2017-12-04 | $28.25 | $28.34 | $28.23 | $28.31 | $23.77 | 11,607 |
2017-12-01 | $28.20 | $28.46 | $28.14 | $28.31 | $23.77 | 206,939 |
2017-11-30 | $28.16 | $28.20 | $28.04 | $28.15 | $23.56 | 237,031 |
2017-11-29 | $28.21 | $28.21 | $28.11 | $28.17 | $23.58 | 66,518 |
2017-11-28 | $28.34 | $28.42 | $28.32 | $28.36 | $23.73 | 20,668 |
2017-11-27 | $28.37 | $28.37 | $28.30 | $28.33 | $23.71 | 63,472 |
2017-11-24 | $28.42 | $28.43 | $28.36 | $28.39 | $23.76 | 13,556 |
2017-11-22 | $28.32 | $28.42 | $28.31 | $28.41 | $23.78 | 77,011 |
2017-11-21 | $28.29 | $28.34 | $28.21 | $28.27 | $23.66 | 42,563 |
2017-11-20 | $28.09 | $28.15 | $28.08 | $28.15 | $23.56 | 162,078 |
2017-11-17 | $28.07 | $28.14 | $28.05 | $28.13 | $23.54 | 62,002 |
2017-11-16 | $28.01 | $28.08 | $27.96 | $27.98 | $23.42 | 607,142 |
2017-11-15 | $27.91 | $28.05 | $27.85 | $28.04 | $23.47 | 209,054 |
2017-11-14 | $27.86 | $27.91 | $27.83 | $27.88 | $23.33 | 147,207 |
2017-11-13 | $27.90 | $27.90 | $27.82 | $27.83 | $23.29 | 98,599 |
2017-11-10 | $27.86 | $27.88 | $27.77 | $27.82 | $23.28 | 87,602 |
2017-11-09 | $28.06 | $28.12 | $28.01 | $28.10 | $23.52 | 86,320 |
2017-11-08 | $28.25 | $28.27 | $28.18 | $28.19 | $23.59 | 411,820 |
2017-11-07 | $28.21 | $28.27 | $28.20 | $28.23 | $23.63 | 212,721 |
2017-11-06 | $28.27 | $28.30 | $28.23 | $28.25 | $23.64 | 131,827 |
2017-11-03 | $28.21 | $28.25 | $28.19 | $28.23 | $23.63 | 27,550 |
2017-11-02 | $28.15 | $28.21 | $28.13 | $28.17 | $23.58 | 254,569 |
2017-11-01 | $28.10 | $28.17 | $28.07 | $28.09 | $23.51 | 12,363 |
2017-10-31 | $28.21 | $28.21 | $28.16 | $28.16 | $23.49 | 60,736 |
2017-10-30 | $28.11 | $28.17 | $28.09 | $28.17 | $23.49 | 22,742 |
2017-10-27 | $27.96 | $28.05 | $27.95 | $28.05 | $23.39 | 19,466 |
2017-10-26 | $27.92 | $27.96 | $27.85 | $27.88 | $23.25 | 29,658 |
2017-10-25 | $27.85 | $27.88 | $27.81 | $27.88 | $23.25 | 41,962 |
2017-10-24 | $27.96 | $28.01 | $27.94 | $27.97 | $23.33 | 18,443 |
2017-10-23 | $28.06 | $28.09 | $28.04 | $28.06 | $23.40 | 22,773 |
2017-10-20 | $28.00 | $28.03 | $27.93 | $27.99 | $23.34 | 26,227 |
2017-10-19 | $28.21 | $28.24 | $28.14 | $28.14 | $23.47 | 14,864 |
2017-10-18 | $28.08 | $28.11 | $28.02 | $28.11 | $23.44 | 100,217 |
2017-10-17 | $28.13 | $28.24 | $28.13 | $28.21 | $23.53 | 12,679 |
2017-10-16 | $28.15 | $28.19 | $28.10 | $28.16 | $23.49 | 9,100 |
2017-10-13 | $42.29 | $42.31 | $42.14 | $42.31 | $23.53 | 16,891 |
2017-10-12 | $42.06 | $42.11 | $41.96 | $42.11 | $23.41 | 17,542 |
2017-10-11 | $42.11 | $42.11 | $41.92 | $42.03 | $23.37 | 120,373 |
2017-10-10 | $42.02 | $42.16 | $41.96 | $42.02 | $23.36 | 1,432,936 |
2017-10-09 | $41.95 | $41.98 | $41.88 | $41.98 | $23.34 | 11,467 |
2017-10-06 | $41.79 | $41.95 | $41.75 | $41.89 | $23.29 | 13,648 |
2017-10-05 | $42.03 | $42.03 | $41.93 | $41.95 | $23.33 | 13,743 |
2017-10-04 | $42.10 | $42.13 | $41.99 | $42.10 | $23.41 | 30,405 |
2017-10-03 | $41.92 | $42.04 | $41.92 | $42.02 | $23.37 | 8,031 |
2017-10-02 | $42.04 | $42.12 | $41.86 | $41.97 | $23.34 | 159,330 |
2017-09-29 | $41.99 | $42.12 | $41.98 | $42.12 | $23.34 | 10,005 |
2017-09-28 | $41.79 | $41.90 | $41.71 | $41.90 | $23.22 | 20,119 |
2017-09-27 | $41.81 | $41.96 | $41.81 | $41.94 | $23.24 | 44,632 |
2017-09-26 | $42.15 | $42.29 | $42.04 | $42.29 | $23.43 | 19,167 |
2017-09-25 | $42.01 | $42.32 | $42.01 | $42.30 | $23.44 | 42,088 |
2017-09-22 | $42.11 | $42.16 | $41.91 | $42.03 | $23.29 | 94,365 |
2017-09-21 | $42.00 | $42.06 | $41.85 | $41.89 | $23.21 | 49,149 |
2017-09-20 | $41.99 | $41.99 | $41.76 | $41.86 | $23.20 | 64,339 |
2017-09-19 | $41.96 | $41.99 | $41.85 | $41.95 | $23.25 | 98,244 |
2017-09-18 | $41.91 | $41.94 | $41.73 | $41.91 | $23.22 | 42,763 |
2017-09-15 | $41.87 | $41.90 | $41.77 | $41.89 | $23.21 | 8,784 |
2017-09-14 | $41.64 | $41.88 | $41.64 | $41.88 | $23.21 | 24,115 |
2017-09-13 | $41.74 | $41.80 | $41.62 | $41.62 | $23.06 | 46,290 |
2017-09-12 | $41.77 | $41.77 | $41.62 | $41.72 | $23.12 | 75,985 |
2017-09-11 | $41.95 | $41.95 | $41.79 | $41.85 | $23.19 | 58,390 |
2017-09-08 | $42.14 | $42.23 | $42.02 | $42.03 | $23.29 | 23,898 |
2017-09-07 | $42.09 | $42.31 | $42.09 | $42.26 | $23.42 | 47,356 |
2017-09-06 | $42.20 | $42.28 | $41.96 | $41.97 | $23.26 | 35,536 |
2017-09-05 | $42.03 | $42.31 | $42.03 | $42.31 | $23.44 | 27,721 |
2017-09-01 | $42.03 | $42.05 | $41.82 | $41.88 | $23.21 | 32,688 |
2017-08-31 | $42.17 | $42.23 | $42.11 | $42.23 | $23.32 | 17,662 |
2017-08-30 | $42.05 | $42.12 | $42.02 | $42.11 | $23.25 | 38,619 |
2017-08-29 | $42.23 | $42.24 | $42.00 | $42.00 | $23.19 | 157,998 |
2017-08-28 | $42.00 | $42.11 | $41.93 | $42.06 | $23.23 | 19,599 |
2017-08-25 | $41.96 | $42.07 | $41.93 | $42.02 | $23.20 | 19,104 |
2017-08-24 | $41.91 | $41.95 | $41.82 | $41.82 | $23.09 | 20,208 |
2017-08-23 | $41.89 | $42.02 | $41.89 | $41.92 | $23.15 | 1,187,194 |
2017-08-22 | $41.81 | $41.91 | $41.80 | $41.80 | $23.08 | 6,604 |
2017-08-21 | $41.86 | $41.97 | $41.82 | $41.90 | $23.14 | 23,182 |
2017-08-18 | $41.92 | $41.94 | $41.75 | $41.75 | $23.06 | 72,702 |
2017-08-17 | $41.67 | $41.82 | $41.65 | $41.80 | $23.08 | 28,489 |
2017-08-16 | $41.45 | $41.71 | $41.45 | $41.65 | $23.00 | 120,492 |
2017-08-15 | $41.43 | $41.59 | $41.43 | $41.46 | $22.89 | 20,130 |
2017-08-14 | $41.62 | $41.70 | $41.54 | $41.63 | $22.99 | 964,405 |
2017-08-11 | $41.55 | $41.68 | $41.51 | $41.63 | $22.99 | 30,223 |
2017-08-10 | $41.69 | $41.79 | $41.51 | $41.72 | $23.04 | 32,194 |
2017-08-09 | $41.86 | $41.86 | $41.57 | $41.57 | $22.96 | 132,535 |
2017-08-08 | $41.76 | $41.76 | $41.56 | $41.59 | $22.97 | 6,250 |
2017-08-07 | $41.85 | $41.91 | $41.80 | $41.82 | $23.09 | 58,087 |
2017-08-04 | $41.94 | $42.01 | $41.77 | $41.84 | $23.10 | 15,180 |
2017-08-03 | $42.09 | $42.19 | $42.03 | $42.10 | $23.25 | 11,346 |
2017-08-02 | $41.99 | $42.07 | $41.94 | $42.07 | $23.23 | 15,850 |
2017-08-01 | $41.65 | $42.02 | $41.65 | $42.02 | $23.20 | 11,340 |
2017-07-31 | $41.80 | $41.97 | $41.72 | $41.97 | $23.10 | 18,102 |
2017-07-28 | $41.77 | $41.90 | $41.77 | $41.90 | $23.06 | 14,571 |
2017-07-27 | $41.74 | $41.79 | $41.66 | $41.77 | $22.99 | 13,194 |
2017-07-26 | $41.70 | $41.95 | $41.64 | $41.93 | $23.08 | 17,035 |
2017-07-25 | $41.90 | $41.95 | $41.72 | $41.72 | $22.96 | 16,174 |
2017-07-24 | $42.26 | $42.28 | $42.17 | $42.21 | $23.23 | 7,809 |
2017-07-21 | $42.25 | $42.38 | $42.20 | $42.33 | $23.30 | 5,869 |
2017-07-20 | $42.16 | $42.25 | $42.13 | $42.16 | $23.20 | 28,917 |
2017-07-19 | $42.00 | $42.12 | $41.97 | $42.04 | $23.14 | 34,167 |
2017-07-18 | $41.85 | $42.07 | $41.85 | $42.01 | $23.12 | 19,924 |
2017-07-17 | $41.68 | $41.75 | $41.51 | $41.64 | $22.92 | 143,892 |
2017-07-14 | $41.64 | $41.70 | $41.52 | $41.65 | $22.92 | 193,633 |
2017-07-13 | $41.53 | $41.55 | $41.34 | $41.45 | $22.81 | 69,363 |
2017-07-12 | $41.55 | $41.66 | $41.51 | $41.61 | $22.90 | 100,312 |
2017-07-11 | $41.28 | $41.34 | $41.20 | $41.34 | $22.75 | 33,604 |
2017-07-10 | $41.23 | $41.35 | $41.15 | $41.30 | $22.73 | 38,323 |
2017-07-07 | $41.16 | $41.26 | $41.16 | $41.18 | $22.66 | 15,544 |
2017-07-06 | $41.37 | $41.42 | $41.12 | $41.31 | $22.73 | 26,338 |
2017-07-05 | $41.50 | $41.56 | $41.40 | $41.53 | $22.86 | 43,575 |
2017-07-03 | $41.62 | $41.62 | $41.42 | $41.45 | $22.81 | 5,125 |
2017-06-30 | $41.68 | $41.73 | $41.55 | $41.64 | $22.84 | 9,042 |
2017-06-29 | $41.59 | $41.75 | $41.57 | $41.75 | $22.90 | 29,461 |
2017-06-28 | $41.95 | $42.01 | $41.79 | $41.88 | $22.97 | 58,521 |
2017-06-27 | $42.16 | $42.20 | $41.90 | $41.94 | $23.00 | 19,396 |
2017-06-26 | $42.24 | $42.40 | $42.24 | $42.36 | $23.23 | 16,135 |
2017-06-23 | $42.10 | $42.20 | $42.03 | $42.18 | $23.13 | 20,929 |
2017-06-22 | $42.19 | $42.24 | $42.05 | $42.18 | $23.13 | 61,599 |
2017-06-21 | $42.02 | $42.13 | $41.90 | $42.13 | $23.10 | 31,060 |
2017-06-20 | $41.96 | $42.08 | $41.94 | $42.04 | $23.06 | 115,635 |
2017-06-19 | $41.89 | $41.97 | $41.75 | $41.82 | $22.93 | 64,386 |
2017-06-16 | $41.84 | $41.95 | $41.81 | $41.81 | $22.93 | 72,874 |
2017-06-15 | $41.83 | $41.91 | $41.76 | $41.85 | $22.95 | 30,891 |
2017-06-14 | $41.75 | $42.00 | $41.74 | $41.93 | $22.99 | 25,824 |
2017-06-13 | $41.31 | $41.46 | $41.30 | $41.44 | $22.73 | 31,107 |
2017-06-12 | $41.37 | $41.54 | $41.33 | $41.36 | $22.68 | 198,306 |
2017-06-09 | $41.32 | $41.43 | $41.27 | $41.40 | $22.70 | 24,840 |
2017-06-08 | $41.42 | $41.50 | $41.23 | $41.41 | $22.71 | 11,740 |
2017-06-07 | $41.55 | $41.60 | $41.48 | $41.50 | $22.76 | 14,221 |
2017-06-06 | $41.56 | $41.74 | $41.54 | $41.62 | $22.82 | 39,915 |
2017-06-05 | $41.42 | $41.51 | $41.41 | $41.48 | $22.75 | 14,182 |
2017-06-02 | $41.49 | $41.61 | $41.48 | $41.61 | $22.82 | 15,276 |
2017-06-01 | $41.18 | $41.29 | $41.17 | $41.24 | $22.62 | 19,372 |
2017-05-31 | $41.33 | $41.49 | $41.27 | $41.44 | $22.64 | 108,577 |
2017-05-30 | $41.30 | $41.40 | $41.14 | $41.23 | $22.53 | 19,779 |
2017-05-26 | $41.19 | $41.31 | $40.91 | $41.15 | $22.49 | 16,569 |
2017-05-25 | $41.00 | $41.19 | $41.00 | $41.15 | $22.49 | 22,942 |
2017-05-24 | $40.97 | $41.11 | $40.94 | $41.03 | $22.42 | 46,095 |
2017-05-23 | $41.20 | $41.35 | $40.95 | $40.99 | $22.40 | 53,020 |
2017-05-22 | $41.18 | $41.21 | $41.07 | $41.18 | $22.51 | 24,516 |
2017-05-19 | $41.25 | $41.25 | $41.03 | $41.25 | $22.54 | 124,428 |
2017-05-18 | $41.09 | $41.43 | $41.02 | $41.43 | $22.64 | 88,723 |
2017-05-17 | $41.40 | $41.40 | $40.90 | $41.17 | $22.50 | 26,560 |
2017-05-16 | $40.56 | $40.84 | $40.55 | $40.80 | $22.30 | 49,776 |
2017-05-15 | $40.45 | $40.69 | $40.36 | $40.55 | $22.16 | 16,926 |
2017-05-12 | $40.46 | $40.64 | $40.43 | $40.64 | $22.21 | 15,784 |
2017-05-11 | $40.20 | $40.30 | $40.17 | $40.24 | $21.99 | 36,282 |
2017-05-10 | $40.28 | $40.41 | $40.21 | $40.21 | $21.98 | 26,746 |
2017-05-09 | $40.17 | $40.21 | $40.11 | $40.19 | $21.96 | 38,277 |
2017-05-08 | $40.29 | $40.32 | $40.16 | $40.23 | $21.99 | 22,861 |
2017-05-05 | $40.34 | $40.40 | $40.22 | $40.28 | $22.01 | 17,539 |
2017-05-04 | $40.28 | $40.33 | $40.10 | $40.33 | $22.04 | 17,965 |
2017-05-03 | $40.56 | $40.63 | $40.42 | $40.47 | $22.12 | 18,726 |
2017-05-02 | $40.24 | $40.48 | $40.12 | $40.45 | $22.11 | 14,044 |
2017-05-01 | $40.46 | $40.46 | $40.13 | $40.13 | $21.93 | 21,901 |
2017-04-28 | $40.46 | $40.64 | $40.44 | $40.63 | $22.12 | 15,757 |
2017-04-27 | $40.46 | $40.57 | $40.37 | $40.48 | $22.04 | 16,315 |
2017-04-26 | $40.35 | $40.53 | $40.32 | $40.47 | $22.04 | 59,119 |
2017-04-25 | $40.51 | $40.54 | $40.28 | $40.37 | $21.98 | 34,672 |
2017-04-24 | $40.60 | $40.76 | $40.46 | $40.65 | $22.13 | 52,513 |
2017-04-21 | $40.76 | $40.87 | $40.68 | $40.74 | $22.18 | 13,603 |
2017-04-20 | $40.78 | $40.84 | $40.68 | $40.68 | $22.15 | 18,316 |
2017-04-19 | $40.92 | $40.97 | $40.76 | $40.76 | $22.19 | 9,043 |
2017-04-18 | $40.88 | $41.02 | $40.81 | $41.01 | $22.33 | 20,430 |
2017-04-17 | $40.75 | $40.77 | $40.67 | $40.70 | $22.16 | 19,585 |
2017-04-13 | $40.77 | $40.77 | $40.50 | $40.52 | $22.06 | 196,695 |
2017-04-12 | $40.53 | $40.71 | $40.51 | $40.71 | $22.17 | 27,439 |
2017-04-11 | $40.42 | $40.59 | $40.31 | $40.57 | $22.09 | 149,592 |
2017-04-10 | $40.27 | $40.33 | $40.19 | $40.30 | $21.94 | 27,574 |
2017-04-07 | $40.36 | $40.36 | $40.07 | $40.16 | $21.87 | 12,658 |
2017-04-06 | $40.21 | $40.34 | $40.07 | $40.30 | $21.94 | 21,661 |
2017-04-05 | $40.08 | $40.32 | $40.02 | $40.32 | $21.95 | 10,381 |
2017-04-04 | $40.25 | $40.32 | $40.10 | $40.24 | $21.91 | 17,869 |
2017-04-03 | $39.96 | $40.31 | $39.96 | $40.29 | $21.94 | 20,827 |
2017-03-31 | $40.04 | $40.17 | $39.94 | $40.16 | $21.79 | 55,147 |
2017-03-30 | $40.21 | $40.21 | $40.06 | $40.14 | $21.78 | 17,748 |
2017-03-29 | $40.18 | $40.31 | $40.08 | $40.28 | $21.85 | 17,386 |
2017-03-28 | $40.31 | $40.32 | $40.06 | $40.09 | $21.75 | 20,262 |
2017-03-27 | $40.32 | $40.32 | $40.18 | $40.28 | $21.85 | 45,961 |
2017-03-24 | $39.96 | $40.11 | $39.95 | $40.05 | $21.73 | 142,350 |
2017-03-23 | $40.12 | $40.12 | $39.97 | $39.99 | $21.70 | 34,399 |
2017-03-22 | $39.97 | $40.14 | $39.97 | $40.02 | $21.71 | 27,469 |
2017-03-21 | $39.66 | $39.91 | $39.66 | $39.91 | $21.65 | 11,211 |
2017-03-20 | $39.55 | $39.69 | $39.50 | $39.67 | $21.52 | 136,594 |
2017-03-17 | $39.40 | $39.61 | $39.40 | $39.50 | $21.43 | 120,396 |
2017-03-16 | $39.42 | $39.42 | $39.30 | $39.38 | $21.37 | 87,078 |
2017-03-15 | $39.19 | $39.48 | $39.09 | $39.48 | $21.42 | 12,489 |
2017-03-14 | $39.00 | $39.14 | $39.00 | $39.05 | $21.19 | 43,200 |
2017-03-13 | $39.12 | $39.16 | $39.02 | $39.02 | $21.17 | 17,454 |
2017-03-10 | $39.09 | $39.17 | $39.09 | $39.15 | $21.24 | 117,424 |
2017-03-09 | $39.29 | $39.31 | $39.04 | $39.09 | $21.21 | 88,135 |
2017-03-08 | $39.46 | $39.52 | $39.37 | $39.45 | $21.40 | 26,043 |
2017-03-07 | $39.78 | $39.83 | $39.68 | $39.73 | $21.56 | 32,949 |
2017-03-06 | $39.88 | $39.91 | $39.78 | $39.83 | $21.61 | 40,809 |
2017-03-03 | $39.93 | $39.99 | $39.77 | $39.99 | $21.70 | 23,668 |
2017-03-02 | $39.84 | $39.91 | $39.82 | $39.91 | $21.65 | 32,370 |
2017-03-01 | $40.00 | $40.04 | $39.81 | $39.93 | $21.67 | 61,692 |
2017-02-28 | $40.54 | $40.63 | $40.45 | $40.60 | $21.95 | 43,800 |
2017-02-27 | $40.62 | $40.62 | $40.46 | $40.50 | $21.90 | 33,373 |
2017-02-24 | $40.38 | $40.61 | $40.36 | $40.60 | $21.95 | 51,906 |
2017-02-23 | $40.22 | $40.22 | $40.05 | $40.18 | $21.72 | 56,887 |
2017-02-22 | $40.18 | $40.18 | $39.88 | $40.03 | $21.64 | 37,881 |
2017-02-21 | $39.99 | $40.14 | $39.81 | $40.05 | $21.65 | 36,771 |
2017-02-17 | $40.12 | $40.12 | $39.98 | $40.10 | $21.68 | 21,064 |
2017-02-16 | $39.78 | $40.02 | $39.78 | $39.94 | $21.59 | 22,998 |
2017-02-15 | $39.62 | $39.77 | $39.62 | $39.72 | $21.47 | 20,085 |
2017-02-14 | $39.92 | $39.92 | $39.61 | $39.78 | $21.51 | 20,703 |
2017-02-13 | $39.97 | $39.98 | $39.83 | $39.95 | $21.60 | 24,166 |
2017-02-10 | $39.81 | $40.08 | $39.81 | $40.07 | $21.66 | 97,425 |
2017-02-09 | $40.15 | $40.19 | $40.01 | $40.06 | $21.66 | 1,492,822 |
2017-02-08 | $40.17 | $40.36 | $40.14 | $40.32 | $21.80 | 61,708 |
2017-02-07 | $39.75 | $40.07 | $39.75 | $39.92 | $21.58 | 51,406 |
2017-02-06 | $39.69 | $39.89 | $39.64 | $39.81 | $21.52 | 20,152 |
2017-02-03 | $39.69 | $39.74 | $39.53 | $39.59 | $21.40 | 13,437 |
2017-02-02 | $39.77 | $39.78 | $39.58 | $39.61 | $21.42 | 12,019 |
2017-02-01 | $39.63 | $39.69 | $39.51 | $39.65 | $21.43 | 22,059 |
2017-01-31 | $39.82 | $39.96 | $39.82 | $39.94 | $21.52 | 7,458 |
2017-01-30 | $39.78 | $39.87 | $39.72 | $39.81 | $21.45 | 20,563 |
2017-01-27 | $39.77 | $39.89 | $39.77 | $39.87 | $21.48 | 20,218 |
2017-01-26 | $39.56 | $39.74 | $39.49 | $39.67 | $21.37 | 20,944 |
2017-01-25 | $39.65 | $39.74 | $39.55 | $39.58 | $21.32 | 20,407 |
2017-01-24 | $40.06 | $40.15 | $39.77 | $39.88 | $21.48 | 20,770 |
2017-01-23 | $39.96 | $40.31 | $39.88 | $40.15 | $21.63 | 17,833 |
2017-01-20 | $39.75 | $39.95 | $39.59 | $39.75 | $21.41 | 26,511 |
2017-01-19 | $39.93 | $39.96 | $39.68 | $39.89 | $21.49 | 169,851 |
2017-01-18 | $40.27 | $40.38 | $40.00 | $40.06 | $21.58 | 144,040 |
2017-01-17 | $40.62 | $40.62 | $40.30 | $40.36 | $21.74 | 283,023 |
2017-01-13 | $40.14 | $40.32 | $40.04 | $40.18 | $21.65 | 45,817 |
2017-01-12 | $40.50 | $40.66 | $40.24 | $40.24 | $21.68 | 102,871 |
2017-01-11 | $40.41 | $40.51 | $40.20 | $40.32 | $21.72 | 74,829 |
2017-01-10 | $40.48 | $40.54 | $40.20 | $40.51 | $21.82 | 59,076 |
2017-01-09 | $40.51 | $40.51 | $40.30 | $40.35 | $21.74 | 55,774 |
2017-01-06 | $40.40 | $40.47 | $40.11 | $40.41 | $21.77 | 61,887 |
2017-01-05 | $40.20 | $40.59 | $40.04 | $40.41 | $21.77 | 90,774 |
2017-01-04 | $40.07 | $40.42 | $39.94 | $40.17 | $21.64 | 40,642 |
2017-01-03 | $39.71 | $40.10 | $39.71 | $39.84 | $21.46 | 190,168 |
2016-12-30 | $39.62 | $39.93 | $39.62 | $39.87 | $21.48 | 25,444 |
2016-12-29 | $39.67 | $39.71 | $39.43 | $39.67 | $21.37 | 29,928 |
2016-12-28 | $39.32 | $39.70 | $39.30 | $39.65 | $21.36 | 38,601 |
2016-12-27 | $39.41 | $39.59 | $39.30 | $39.59 | $21.25 | 31,108 |
2016-12-23 | $39.61 | $39.65 | $39.39 | $39.65 | $21.28 | 240,385 |
2016-12-22 | $39.34 | $39.68 | $39.29 | $39.47 | $21.19 | 182,944 |
2016-12-21 | $39.29 | $39.45 | $39.21 | $39.45 | $21.18 | 19,618 |
2016-12-20 | $39.15 | $39.35 | $39.12 | $39.27 | $21.08 | 27,630 |
2016-12-19 | $39.09 | $39.31 | $39.09 | $39.19 | $21.04 | 37,254 |
2016-12-16 | $39.15 | $39.19 | $38.81 | $38.81 | $20.83 | 41,541 |
2016-12-15 | $39.10 | $39.24 | $38.84 | $39.09 | $20.98 | 209,289 |
2016-12-14 | $39.38 | $39.48 | $38.92 | $38.92 | $20.89 | 40,038 |
2016-12-13 | $39.14 | $39.14 | $38.95 | $39.11 | $20.99 | 37,872 |
2016-12-12 | $38.96 | $38.96 | $38.74 | $38.96 | $20.91 | 35,776 |
2016-12-09 | $39.12 | $39.23 | $38.87 | $38.97 | $20.92 | 86,530 |
2016-12-08 | $39.29 | $39.42 | $39.12 | $39.23 | $21.06 | 40,578 |
2016-12-07 | $39.33 | $39.63 | $39.33 | $39.63 | $21.27 | 41,040 |
2016-12-06 | $39.24 | $39.33 | $39.14 | $39.23 | $21.06 | 69,189 |
2016-12-05 | $39.17 | $39.42 | $39.01 | $39.27 | $21.08 | 273,025 |
2016-12-02 | $39.04 | $39.33 | $38.99 | $39.15 | $21.01 | 52,372 |
2016-12-01 | $38.93 | $39.00 | $38.57 | $38.99 | $20.93 | 88,912 |
2016-11-30 | $39.15 | $39.43 | $39.02 | $39.20 | $20.96 | 46,770 |
2016-11-29 | $39.42 | $39.59 | $39.34 | $39.50 | $21.13 | 112,072 |
2016-11-28 | $39.35 | $39.49 | $39.28 | $39.37 | $21.06 | 87,258 |
2016-11-25 | $39.37 | $39.43 | $39.22 | $39.22 | $20.98 | 5,542 |
2016-11-23 | $39.18 | $39.29 | $39.00 | $39.21 | $20.97 | 73,872 |
2016-11-22 | $39.47 | $39.47 | $39.27 | $39.40 | $21.07 | 110,601 |
2016-11-21 | $39.34 | $39.38 | $39.20 | $39.30 | $21.02 | 64,819 |
2016-11-18 | $39.46 | $39.51 | $39.15 | $39.28 | $21.01 | 23,046 |
2016-11-17 | $39.70 | $39.70 | $39.40 | $39.50 | $21.13 | 153,144 |
2016-11-16 | $39.75 | $39.93 | $39.71 | $39.84 | $21.31 | 130,033 |
2016-11-15 | $39.75 | $39.91 | $39.60 | $39.68 | $21.22 | 63,507 |
2016-11-14 | $39.76 | $39.94 | $39.50 | $39.54 | $21.15 | 93,750 |
2016-11-11 | $39.95 | $40.23 | $39.74 | $39.78 | $21.27 | 42,421 |
2016-11-10 | $40.18 | $40.44 | $40.06 | $40.10 | $21.45 | 138,271 |
2016-11-09 | $40.75 | $40.75 | $40.00 | $40.08 | $21.44 | 84,205 |
2016-11-08 | $41.41 | $41.56 | $41.11 | $41.31 | $22.09 | 39,909 |
2016-11-07 | $41.31 | $41.42 | $41.24 | $41.27 | $22.07 | 69,733 |
2016-11-04 | $41.31 | $41.45 | $41.28 | $41.28 | $22.08 | 54,072 |
2016-11-03 | $41.24 | $41.32 | $41.20 | $41.24 | $22.06 | 22,167 |
2016-11-02 | $41.47 | $41.55 | $41.30 | $41.37 | $22.13 | 52,926 |
2016-11-01 | $41.34 | $41.47 | $41.23 | $41.36 | $22.12 | 74,443 |
2016-10-31 | $41.67 | $41.76 | $41.54 | $41.67 | $22.21 | 35,041 |
2016-10-28 | $41.52 | $41.66 | $41.45 | $41.52 | $22.13 | 10,726 |
2016-10-27 | $41.79 | $41.79 | $41.39 | $41.58 | $22.16 | 52,740 |
2016-10-26 | $42.11 | $42.16 | $41.92 | $42.01 | $22.39 | 36,684 |
2016-10-25 | $42.16 | $42.43 | $42.13 | $42.25 | $22.52 | 37,866 |
2016-10-24 | $42.42 | $42.47 | $42.09 | $42.10 | $22.44 | 19,416 |
2016-10-21 | $42.42 | $42.50 | $42.38 | $42.48 | $22.64 | 26,640 |
2016-10-20 | $42.46 | $42.50 | $42.35 | $42.45 | $22.63 | 97,621 |
2016-10-19 | $42.21 | $42.44 | $42.19 | $42.38 | $22.59 | 12,033 |
2016-10-18 | $42.05 | $42.33 | $41.99 | $42.24 | $22.51 | 87,810 |
2016-10-17 | $42.05 | $42.26 | $41.95 | $42.18 | $22.48 | 19,138 |
2016-10-14 | $42.09 | $42.26 | $41.86 | $41.93 | $22.35 | 23,931 |
2016-10-13 | $42.33 | $42.45 | $42.09 | $42.33 | $22.56 | 60,052 |
2016-10-12 | $42.00 | $42.16 | $41.96 | $42.09 | $22.44 | 87,672 |
2016-10-11 | $42.08 | $42.17 | $41.96 | $42.03 | $22.40 | 178,773 |
2016-10-10 | $42.30 | $42.30 | $42.05 | $42.14 | $22.46 | 37,725 |
2016-10-07 | $42.28 | $42.31 | $42.08 | $42.29 | $22.54 | 11,529 |
2016-10-06 | $42.20 | $42.33 | $42.13 | $42.16 | $22.47 | 6,831 |
2016-10-05 | $42.34 | $42.34 | $42.00 | $42.15 | $22.47 | 139,776 |
2016-10-04 | $42.69 | $42.77 | $42.19 | $42.33 | $22.56 | 793,402 |
2016-10-03 | $42.81 | $42.85 | $42.49 | $42.50 | $22.65 | 43,852 |
2016-09-30 | $43.10 | $43.10 | $42.76 | $42.89 | $22.79 | 185,742 |
2016-09-29 | $42.86 | $43.09 | $42.82 | $43.05 | $22.87 | 36,189 |
2016-09-28 | $43.04 | $43.19 | $43.00 | $43.01 | $22.85 | 21,573 |
2016-09-27 | $42.95 | $43.09 | $42.88 | $43.06 | $22.88 | 20,166 |
2016-09-26 | $42.87 | $42.90 | $42.77 | $42.87 | $22.77 | 26,109 |
2016-09-23 | $42.75 | $42.85 | $42.65 | $42.84 | $22.76 | 224,545 |
2016-09-22 | $42.57 | $42.91 | $42.43 | $42.80 | $22.74 | 200,974 |
2016-09-21 | $42.15 | $42.50 | $42.00 | $42.50 | $22.58 | 35,275 |
2016-09-20 | $42.22 | $42.34 | $42.09 | $42.10 | $22.37 | 13,408 |
2016-09-19 | $42.04 | $42.19 | $41.98 | $41.99 | $22.31 | 15,231 |
2016-09-16 | $42.03 | $42.06 | $41.89 | $42.04 | $22.33 | 41,745 |
2016-09-15 | $41.83 | $41.97 | $41.72 | $41.88 | $22.25 | 36,918 |
2016-09-14 | $41.75 | $42.11 | $41.75 | $41.76 | $22.19 | 29,818 |
2016-09-13 | $42.26 | $42.29 | $41.67 | $41.79 | $22.20 | 104,700 |
2016-09-12 | $42.15 | $42.31 | $42.14 | $42.29 | $22.47 | 36,364 |
2016-09-09 | $42.37 | $42.40 | $42.12 | $42.14 | $22.39 | 138,184 |
2016-09-08 | $43.05 | $43.15 | $42.63 | $42.65 | $22.66 | 43,515 |
2016-09-07 | $43.45 | $43.45 | $43.23 | $43.26 | $22.98 | 45,304 |
2016-09-06 | $43.03 | $43.36 | $43.01 | $43.30 | $23.00 | 39,937 |
2016-09-02 | $43.13 | $43.19 | $42.93 | $43.07 | $22.88 | 98,619 |
2016-09-01 | $43.06 | $43.30 | $42.91 | $43.17 | $22.93 | 37,369 |
2016-08-31 | $43.45 | $43.52 | $43.32 | $43.40 | $22.98 | 87,792 |
2016-08-30 | $43.58 | $43.58 | $43.38 | $43.40 | $22.98 | 29,224 |
2016-08-29 | $43.37 | $43.62 | $43.34 | $43.57 | $23.07 | 24,523 |
2016-08-26 | $43.43 | $43.61 | $43.02 | $43.12 | $22.83 | 19,729 |
2016-08-25 | $43.27 | $43.44 | $43.19 | $43.19 | $22.87 | 24,265 |
2016-08-24 | $43.44 | $43.51 | $43.26 | $43.36 | $22.96 | 40,717 |
2016-08-23 | $43.44 | $43.51 | $43.28 | $43.36 | $22.96 | 22,087 |
2016-08-22 | $43.24 | $43.40 | $43.17 | $43.27 | $22.91 | 43,258 |
2016-08-19 | $42.95 | $43.04 | $42.80 | $42.97 | $22.75 | 26,302 |
2016-08-18 | $43.04 | $43.20 | $43.00 | $43.12 | $22.83 | 24,966 |
2016-08-17 | $42.93 | $43.08 | $42.86 | $43.00 | $22.77 | 24,580 |
2016-08-16 | $42.85 | $42.93 | $42.80 | $42.86 | $22.69 | 18,010 |
2016-08-15 | $43.05 | $43.11 | $42.90 | $42.90 | $22.72 | 20,631 |
2016-08-12 | $43.12 | $43.19 | $42.95 | $43.01 | $22.77 | 22,555 |
2016-08-11 | $43.06 | $43.07 | $42.72 | $42.90 | $22.72 | 19,378 |
2016-08-10 | $43.02 | $43.19 | $42.94 | $43.07 | $22.81 | 43,147 |
2016-08-09 | $42.69 | $42.99 | $42.61 | $42.97 | $22.75 | 52,716 |
2016-08-08 | $42.39 | $42.60 | $42.31 | $42.52 | $22.51 | 26,988 |
2016-08-05 | $42.53 | $42.67 | $42.32 | $42.32 | $22.41 | 54,028 |
2016-08-04 | $42.59 | $42.74 | $42.54 | $42.62 | $22.57 | 90,522 |
2016-08-03 | $42.39 | $42.44 | $42.16 | $42.36 | $22.43 | 54,598 |
2016-08-02 | $42.44 | $42.54 | $42.30 | $42.31 | $22.40 | 52,776 |
2016-08-01 | $43.00 | $43.04 | $42.62 | $42.64 | $22.58 | 97,528 |
2016-07-29 | $43.05 | $43.35 | $43.05 | $43.32 | $22.86 | 22,666 |
2016-07-28 | $43.02 | $43.25 | $43.01 | $43.16 | $22.78 | 17,394 |
2016-07-27 | $42.99 | $43.23 | $42.94 | $43.18 | $22.79 | 19,657 |
2016-07-26 | $43.01 | $43.04 | $42.81 | $42.94 | $22.66 | 16,722 |
2016-07-25 | $43.04 | $43.13 | $42.73 | $42.79 | $22.58 | 123,214 |
2016-07-22 | $42.80 | $43.14 | $42.80 | $43.04 | $22.71 | 42,969 |
2016-07-21 | $42.56 | $42.96 | $42.47 | $42.96 | $22.67 | 30,897 |
2016-07-20 | $42.77 | $42.89 | $42.69 | $42.84 | $22.61 | 19,912 |
2016-07-19 | $42.84 | $43.00 | $42.80 | $42.94 | $22.66 | 16,582 |
2016-07-18 | $42.90 | $43.00 | $42.56 | $42.75 | $22.56 | 17,553 |
2016-07-15 | $42.77 | $42.91 | $42.60 | $42.60 | $22.48 | 10,446 |
2016-07-14 | $43.17 | $43.29 | $42.92 | $43.00 | $22.69 | 37,609 |
2016-07-13 | $43.40 | $43.49 | $43.10 | $43.16 | $22.78 | 44,857 |
2016-07-12 | $43.24 | $43.34 | $42.96 | $43.15 | $22.77 | 54,573 |
2016-07-11 | $43.41 | $43.77 | $43.41 | $43.57 | $22.99 | 24,210 |
2016-07-08 | $43.14 | $43.81 | $43.14 | $43.72 | $23.07 | 30,408 |
2016-07-07 | $43.03 | $43.34 | $42.92 | $43.01 | $22.70 | 19,471 |
2016-07-06 | $43.23 | $43.33 | $43.08 | $43.27 | $22.83 | 51,363 |
2016-07-05 | $42.86 | $43.17 | $42.83 | $43.17 | $22.78 | 28,758 |
2016-07-01 | $42.50 | $42.72 | $42.31 | $42.61 | $22.49 | 65,470 |
2016-06-30 | $42.26 | $42.51 | $42.15 | $42.21 | $22.20 | 37,879 |
2016-06-29 | $42.23 | $42.42 | $41.97 | $41.97 | $22.07 | 27,400 |
2016-06-28 | $42.01 | $42.37 | $42.01 | $42.32 | $22.26 | 19,417 |
2016-06-27 | $41.92 | $42.10 | $41.60 | $41.85 | $22.01 | 41,274 |
2016-06-24 | $41.30 | $41.73 | $41.15 | $41.36 | $21.75 | 34,555 |
2016-06-23 | $41.12 | $41.23 | $41.01 | $41.01 | $21.57 | 28,849 |
2016-06-22 | $41.25 | $41.28 | $41.11 | $41.16 | $21.65 | 54,793 |
2016-06-21 | $41.31 | $41.44 | $41.20 | $41.29 | $21.72 | 16,620 |
2016-06-20 | $41.21 | $41.49 | $41.21 | $41.31 | $21.73 | 9,502 |
2016-06-17 | $41.55 | $41.55 | $41.30 | $41.39 | $21.77 | 17,439 |
2016-06-16 | $41.54 | $41.74 | $41.38 | $41.47 | $21.81 | 39,271 |
2016-06-15 | $41.37 | $41.70 | $41.34 | $41.34 | $21.74 | 38,046 |
2016-06-14 | $41.51 | $41.51 | $41.34 | $41.37 | $21.76 | 16,503 |
2016-06-13 | $41.45 | $41.55 | $41.31 | $41.38 | $21.76 | 33,252 |
2016-06-10 | $41.53 | $41.67 | $41.34 | $41.42 | $21.78 | 41,274 |
2016-06-09 | $41.51 | $41.55 | $41.37 | $41.42 | $21.78 | 27,855 |
2016-06-08 | $41.09 | $41.29 | $41.09 | $41.26 | $21.70 | 12,355 |
2016-06-07 | $41.00 | $41.13 | $40.93 | $41.06 | $21.59 | 25,122 |
2016-06-06 | $41.14 | $41.14 | $40.88 | $40.96 | $21.54 | 40,771 |
2016-06-03 | $40.96 | $41.10 | $40.85 | $41.06 | $21.59 | 14,574 |
2016-06-02 | $40.55 | $40.81 | $40.55 | $40.76 | $21.44 | 34,144 |
2016-06-01 | $40.46 | $40.67 | $40.21 | $40.47 | $21.28 | 47,712 |
2016-05-31 | $40.34 | $40.54 | $40.02 | $40.49 | $21.22 | 45,699 |
2016-05-27 | $40.38 | $40.52 | $40.26 | $40.32 | $21.13 | 40,765 |
2016-05-26 | $40.34 | $40.61 | $40.20 | $40.24 | $21.09 | 50,053 |
2016-05-25 | $40.15 | $40.36 | $40.00 | $40.05 | $20.99 | 38,134 |
2016-05-24 | $40.35 | $40.42 | $39.84 | $40.10 | $21.01 | 184,288 |
2016-05-23 | $40.29 | $40.59 | $40.29 | $40.42 | $21.18 | 130,507 |
2016-05-20 | $40.32 | $40.69 | $40.23 | $40.38 | $21.16 | 35,713 |
2016-05-19 | $40.40 | $40.40 | $40.24 | $40.31 | $21.12 | 72,112 |
2016-05-18 | $40.72 | $40.75 | $40.27 | $40.43 | $21.19 | 24,052 |
2016-05-17 | $40.82 | $40.95 | $40.72 | $40.86 | $21.41 | 44,296 |
2016-05-16 | $40.95 | $40.97 | $40.73 | $40.85 | $21.41 | 65,613 |
2016-05-13 | $41.08 | $41.20 | $40.98 | $41.05 | $21.51 | 27,361 |
2016-05-12 | $40.90 | $40.97 | $40.86 | $40.97 | $21.47 | 15,525 |
2016-05-11 | $40.93 | $41.17 | $40.77 | $41.01 | $21.49 | 27,964 |
2016-05-10 | $40.89 | $40.99 | $40.78 | $40.93 | $21.45 | 39,979 |
2016-05-09 | $40.83 | $40.99 | $40.83 | $40.88 | $21.42 | 11,823 |
2016-05-06 | $40.89 | $40.94 | $40.81 | $40.92 | $21.44 | 24,472 |
2016-05-05 | $40.80 | $41.05 | $40.75 | $41.05 | $21.51 | 16,582 |
2016-05-04 | $40.82 | $40.88 | $40.45 | $40.87 | $21.42 | 20,148 |
2016-05-03 | $40.73 | $40.90 | $40.66 | $40.81 | $21.39 | 21,288 |
2016-05-02 | $40.67 | $40.67 | $40.34 | $40.42 | $21.18 | 44,199 |
2016-04-29 | $40.70 | $40.96 | $40.67 | $40.92 | $21.37 | 15,867 |
2016-04-28 | $40.54 | $40.95 | $40.54 | $40.90 | $21.36 | 32,391 |
2016-04-27 | $40.43 | $40.64 | $40.43 | $40.64 | $21.22 | 19,515 |
2016-04-26 | $40.48 | $40.51 | $40.28 | $40.30 | $21.04 | 19,152 |
2016-04-25 | $40.45 | $40.60 | $40.32 | $40.43 | $21.11 | 16,260 |
2016-04-22 | $40.53 | $40.66 | $40.42 | $40.64 | $21.22 | 44,748 |
2016-04-21 | $40.22 | $40.46 | $40.22 | $40.46 | $21.13 | 19,758 |
2016-04-20 | $40.64 | $40.82 | $40.54 | $40.59 | $21.20 | 45,394 |
2016-04-19 | $40.41 | $40.60 | $40.25 | $40.44 | $21.12 | 168,526 |
2016-04-18 | $40.47 | $40.65 | $40.41 | $40.61 | $21.21 | 133,150 |
2016-04-15 | $40.39 | $40.66 | $40.31 | $40.59 | $21.19 | 37,281 |
2016-04-14 | $40.14 | $40.21 | $40.00 | $40.09 | $20.93 | 11,493 |
2016-04-13 | $40.10 | $40.23 | $39.97 | $40.21 | $21.00 | 26,998 |
2016-04-12 | $40.16 | $40.16 | $39.89 | $39.95 | $20.86 | 48,175 |
2016-04-11 | $40.35 | $40.44 | $40.16 | $40.24 | $21.01 | 23,253 |
2016-04-08 | $40.42 | $40.48 | $40.22 | $40.34 | $21.07 | 46,972 |
2016-04-07 | $40.19 | $40.50 | $39.99 | $40.50 | $21.15 | 109,344 |
2016-04-06 | $40.12 | $40.28 | $39.98 | $40.26 | $21.02 | 43,572 |
2016-04-05 | $40.07 | $40.25 | $39.97 | $40.22 | $21.00 | 9,868 |
2016-04-04 | $39.91 | $39.99 | $39.79 | $39.99 | $20.88 | 20,572 |
2016-04-01 | $39.79 | $40.08 | $39.67 | $40.03 | $20.90 | 21,777 |
2016-03-31 | $39.84 | $39.95 | $39.73 | $39.89 | $20.76 | 25,131 |
2016-03-30 | $39.77 | $39.87 | $39.65 | $39.75 | $20.68 | 22,099 |
2016-03-29 | $39.75 | $39.98 | $39.68 | $39.86 | $20.74 | 41,251 |
2016-03-28 | $39.55 | $39.79 | $39.55 | $39.75 | $20.68 | 25,755 |
2016-03-24 | $39.78 | $39.78 | $39.42 | $39.43 | $20.52 | 15,177 |
2016-03-23 | $39.26 | $39.56 | $39.26 | $39.33 | $20.46 | 97,420 |
2016-03-22 | $39.21 | $39.39 | $39.00 | $39.20 | $20.40 | 16,116 |
2016-03-21 | $39.21 | $39.28 | $39.11 | $39.11 | $20.35 | 19,480 |
2016-03-18 | $39.15 | $39.28 | $39.05 | $39.05 | $20.32 | 10,710 |
2016-03-17 | $38.84 | $39.17 | $38.84 | $39.16 | $20.38 | 18,568 |
2016-03-16 | $38.55 | $38.93 | $38.53 | $38.84 | $20.21 | 12,265 |
2016-03-15 | $38.67 | $38.77 | $38.61 | $38.66 | $20.12 | 23,569 |
2016-03-14 | $38.43 | $38.54 | $38.38 | $38.45 | $20.01 | 23,944 |
2016-03-11 | $38.46 | $38.54 | $38.22 | $38.51 | $20.04 | 23,089 |
2016-03-10 | $38.46 | $38.50 | $38.01 | $38.21 | $19.88 | 13,207 |
2016-03-09 | $38.16 | $38.40 | $38.07 | $38.34 | $19.95 | 45,609 |
2016-03-08 | $38.27 | $38.44 | $38.09 | $38.15 | $19.85 | 205,800 |
2016-03-07 | $37.92 | $38.02 | $37.82 | $38.02 | $19.78 | 18,694 |
2016-03-04 | $37.89 | $37.99 | $37.72 | $37.88 | $19.71 | 22,462 |
2016-03-03 | $37.80 | $38.02 | $37.75 | $37.89 | $19.71 | 10,269 |
2016-03-02 | $37.57 | $37.69 | $37.47 | $37.68 | $19.61 | 12,622 |
2016-03-01 | $37.93 | $37.96 | $37.48 | $37.52 | $19.52 | 30,960 |
2016-02-29 | $37.80 | $38.17 | $37.80 | $38.04 | $19.71 | 36,474 |
2016-02-26 | $37.83 | $37.96 | $37.78 | $37.85 | $19.61 | 31,006 |
2016-02-25 | $37.79 | $38.06 | $37.79 | $37.89 | $19.64 | 45,526 |
2016-02-24 | $37.98 | $38.14 | $37.76 | $37.84 | $19.61 | 48,460 |
2016-02-23 | $37.58 | $37.86 | $37.51 | $37.80 | $19.59 | 38,962 |
2016-02-22 | $37.58 | $37.76 | $37.54 | $37.58 | $19.48 | 95,308 |
2016-02-19 | $37.47 | $37.60 | $37.37 | $37.52 | $19.44 | 15,988 |
2016-02-18 | $37.16 | $37.49 | $37.16 | $37.49 | $19.43 | 7,831 |
2016-02-17 | $37.05 | $37.15 | $37.00 | $37.13 | $19.24 | 10,713 |
2016-02-16 | $37.10 | $37.27 | $37.02 | $37.02 | $19.18 | 39,778 |
2016-02-12 | $37.39 | $37.42 | $37.05 | $37.26 | $19.31 | 27,691 |
2016-02-11 | $37.94 | $37.95 | $37.42 | $37.70 | $19.54 | 36,808 |
2016-02-10 | $37.58 | $37.80 | $37.57 | $37.63 | $19.50 | 111,042 |
2016-02-09 | $37.72 | $37.77 | $37.41 | $37.55 | $19.46 | 1,481,248 |
2016-02-08 | $37.47 | $37.75 | $37.33 | $37.61 | $19.49 | 21,534 |
2016-02-05 | $37.13 | $37.39 | $37.10 | $37.39 | $19.38 | 41,281 |
2016-02-04 | $37.21 | $37.37 | $37.14 | $37.36 | $19.36 | 17,142 |
2016-02-03 | $37.39 | $37.65 | $37.22 | $37.23 | $19.29 | 96,180 |
2016-02-02 | $37.32 | $37.58 | $37.21 | $37.58 | $19.48 | 44,364 |
2016-02-01 | $37.18 | $37.29 | $37.07 | $37.25 | $19.30 | 41,926 |
2016-01-29 | $37.50 | $37.75 | $37.26 | $37.51 | $19.36 | 25,888 |
2016-01-28 | $37.20 | $37.34 | $37.20 | $37.30 | $19.25 | 27,361 |
2016-01-27 | $37.29 | $37.38 | $37.02 | $37.26 | $19.23 | 46,402 |
2016-01-26 | $37.41 | $37.54 | $37.35 | $37.35 | $19.28 | 25,998 |
2016-01-25 | $37.49 | $37.53 | $37.34 | $37.40 | $19.31 | 49,753 |
2016-01-22 | $37.18 | $37.37 | $37.14 | $37.30 | $19.25 | 24,448 |
2016-01-21 | $37.50 | $37.59 | $37.22 | $37.32 | $19.27 | 20,556 |
2016-01-20 | $37.69 | $37.80 | $37.32 | $37.37 | $19.29 | 37,002 |
2016-01-19 | $37.53 | $37.83 | $37.39 | $37.39 | $19.30 | 133,107 |
2016-01-15 | $37.68 | $37.88 | $37.51 | $37.52 | $19.37 | 67,327 |
2016-01-14 | $37.76 | $37.87 | $37.52 | $37.70 | $19.46 | 56,161 |
2016-01-13 | $37.77 | $38.11 | $37.73 | $37.95 | $19.59 | 231,763 |
2016-01-12 | $37.60 | $37.98 | $37.60 | $37.75 | $19.49 | 7,717 |
2016-01-11 | $37.58 | $37.72 | $37.52 | $37.52 | $19.37 | 21,363 |
2016-01-08 | $37.81 | $37.96 | $37.53 | $37.96 | $19.60 | 65,646 |
2016-01-07 | $37.81 | $37.85 | $37.67 | $37.76 | $19.49 | 60,373 |
2016-01-06 | $37.82 | $37.88 | $37.72 | $37.85 | $19.54 | 12,915 |
2016-01-05 | $37.51 | $37.72 | $37.39 | $37.62 | $19.42 | 113,191 |
2016-01-04 | $37.73 | $37.92 | $37.54 | $37.54 | $19.38 | 14,719 |
2015-12-31 | $37.56 | $37.67 | $37.48 | $37.58 | $19.40 | 58,326 |
2015-12-30 | $37.32 | $37.45 | $37.26 | $37.43 | $19.32 | 67,581 |
2015-12-29 | $37.74 | $37.75 | $37.33 | $37.45 | $19.33 | 34,561 |
2015-12-28 | $37.86 | $38.02 | $37.83 | $37.91 | $19.49 | 23,592 |
2015-12-24 | $37.78 | $37.90 | $37.77 | $37.84 | $19.46 | 32,014 |
2015-12-23 | $37.55 | $37.79 | $37.38 | $37.70 | $19.39 | 48,753 |
2015-12-22 | $37.89 | $37.93 | $37.64 | $37.82 | $19.45 | 147,072 |
2015-12-21 | $37.98 | $38.05 | $37.85 | $37.94 | $19.51 | 34,200 |
2015-12-18 | $37.97 | $38.12 | $37.86 | $37.96 | $19.52 | 66,522 |
2015-12-17 | $37.86 | $37.97 | $37.73 | $37.89 | $19.48 | 218,050 |
2015-12-16 | $37.59 | $37.80 | $37.41 | $37.63 | $19.35 | 98,469 |
2015-12-15 | $37.50 | $37.82 | $37.33 | $37.82 | $19.45 | 53,806 |
2015-12-14 | $37.93 | $37.95 | $37.50 | $37.74 | $19.41 | 71,949 |
2015-12-11 | $38.19 | $38.24 | $37.95 | $37.95 | $19.51 | 20,182 |
2015-12-10 | $38.16 | $38.18 | $37.92 | $38.02 | $19.55 | 30,898 |
2015-12-09 | $38.00 | $38.17 | $37.76 | $38.15 | $19.62 | 26,953 |
2015-12-08 | $38.29 | $38.30 | $38.02 | $38.15 | $19.62 | 14,143 |
2015-12-07 | $37.95 | $38.39 | $37.95 | $38.16 | $19.62 | 63,423 |
2015-12-04 | $37.66 | $37.96 | $37.66 | $37.85 | $19.46 | 22,606 |
2015-12-03 | $38.14 | $38.16 | $37.51 | $37.68 | $19.37 | 7,590 |
2015-12-02 | $38.36 | $38.49 | $38.29 | $38.39 | $19.74 | 27,639 |
2015-12-01 | $38.11 | $38.49 | $38.11 | $38.49 | $19.79 | 215,796 |
2015-11-30 | $38.23 | $38.33 | $38.07 | $38.17 | $19.55 | 15,570 |
2015-11-27 | $38.16 | $38.27 | $38.05 | $38.07 | $19.50 | 71,368 |
2015-11-25 | $38.15 | $38.30 | $38.11 | $38.13 | $19.53 | 15,501 |
2015-11-24 | $38.15 | $38.25 | $37.93 | $38.07 | $19.50 | 70,579 |
2015-11-23 | $38.07 | $38.19 | $38.07 | $38.12 | $19.52 | 17,574 |
2015-11-20 | $38.19 | $38.27 | $38.03 | $38.04 | $19.48 | 8,047 |
2015-11-19 | $38.23 | $38.25 | $38.07 | $38.10 | $19.51 | 50,625 |
2015-11-18 | $37.88 | $38.10 | $37.84 | $38.10 | $19.51 | 33,630 |
2015-11-17 | $37.72 | $38.01 | $37.72 | $37.99 | $19.46 | 77,296 |
2015-11-16 | $37.91 | $37.95 | $37.70 | $37.90 | $19.41 | 30,069 |
2015-11-13 | $37.82 | $38.02 | $37.72 | $37.81 | $19.37 | 20,748 |
2015-11-12 | $37.68 | $38.03 | $37.68 | $37.85 | $19.39 | 86,050 |
2015-11-11 | $37.77 | $37.87 | $37.59 | $37.79 | $19.36 | 46,560 |
2015-11-10 | $37.97 | $38.01 | $37.72 | $37.80 | $19.36 | 3,587,173 |
2015-11-09 | $37.87 | $37.93 | $37.71 | $37.81 | $19.37 | 21,268 |
2015-11-06 | $38.01 | $38.02 | $37.87 | $37.92 | $19.42 | 14,646 |
2015-11-05 | $38.45 | $38.51 | $38.21 | $38.42 | $19.68 | 85,447 |
2015-11-04 | $38.41 | $38.67 | $38.30 | $38.53 | $19.73 | 119,701 |
2015-11-03 | $38.47 | $38.57 | $38.28 | $38.36 | $19.65 | 31,624 |
2015-11-02 | $38.50 | $38.68 | $38.50 | $38.65 | $19.80 | 13,630 |
2015-10-30 | $38.65 | $38.86 | $38.65 | $38.86 | $19.83 | 15,514 |
2015-10-29 | $38.87 | $38.91 | $38.56 | $38.57 | $19.68 | 103,476 |
2015-10-28 | $39.17 | $39.24 | $38.97 | $39.11 | $19.96 | 81,924 |
2015-10-27 | $39.34 | $39.42 | $39.15 | $39.24 | $20.02 | 39,630 |
2015-10-26 | $39.21 | $39.37 | $39.18 | $39.26 | $20.03 | 16,545 |
2015-10-23 | $39.02 | $39.12 | $38.94 | $39.00 | $19.90 | 81,748 |
2015-10-22 | $39.04 | $39.26 | $39.04 | $39.08 | $19.94 | 14,751 |
2015-10-21 | $38.89 | $39.17 | $38.76 | $39.08 | $19.94 | 123,871 |
2015-10-20 | $38.69 | $38.90 | $38.58 | $38.63 | $19.71 | 389,613 |
2015-10-19 | $38.74 | $38.85 | $38.57 | $38.85 | $19.82 | 27,706 |
2015-10-16 | $38.85 | $38.97 | $38.80 | $38.80 | $19.80 | 61,117 |
2015-10-15 | $38.95 | $38.99 | $38.64 | $38.73 | $19.76 | 144,646 |
2015-10-14 | $38.74 | $39.00 | $38.74 | $39.00 | $19.90 | 28,480 |
2015-10-13 | $38.81 | $38.81 | $38.58 | $38.65 | $19.72 | 27,538 |
2015-10-12 | $38.67 | $38.89 | $38.67 | $38.67 | $19.73 | 14,437 |
2015-10-09 | $38.49 | $38.70 | $38.41 | $38.43 | $19.61 | 60,687 |
2015-10-08 | $38.67 | $38.67 | $38.33 | $38.33 | $19.56 | 76,704 |
2015-10-07 | $38.42 | $38.65 | $38.42 | $38.65 | $19.72 | 12,667 |
2015-10-06 | $38.09 | $38.63 | $38.09 | $38.42 | $19.60 | 14,200 |
2015-10-05 | $38.32 | $38.40 | $38.23 | $38.29 | $19.54 | 9,205 |
2015-10-02 | $38.61 | $38.75 | $38.34 | $38.40 | $19.59 | 8,380 |
2015-10-01 | $38.44 | $38.47 | $38.27 | $38.33 | $19.56 | 30,156 |
2015-09-30 | $38.37 | $38.47 | $38.26 | $38.32 | $19.48 | 19,564 |
2015-09-29 | $38.56 | $38.66 | $38.48 | $38.58 | $19.61 | 11,991 |
2015-09-28 | $38.43 | $38.61 | $38.40 | $38.56 | $19.60 | 31,768 |
2015-09-25 | $38.38 | $38.47 | $38.25 | $38.34 | $19.49 | 31,678 |
2015-09-24 | $38.83 | $38.83 | $38.49 | $38.65 | $19.65 | 12,820 |
2015-09-23 | $38.58 | $38.63 | $38.38 | $38.57 | $19.61 | 19,104 |
2015-09-22 | $38.53 | $38.73 | $38.39 | $38.64 | $19.64 | 10,996 |
2015-09-21 | $38.52 | $38.52 | $38.18 | $38.36 | $19.50 | 12,703 |
2015-09-18 | $38.44 | $38.76 | $38.41 | $38.76 | $19.70 | 7,228 |
2015-09-17 | $37.84 | $38.34 | $37.83 | $38.27 | $19.45 | 201,435 |
2015-09-16 | $37.78 | $38.05 | $37.78 | $37.89 | $19.26 | 27,613 |
2015-09-15 | $38.21 | $38.21 | $37.77 | $37.80 | $19.21 | 14,988 |
2015-09-14 | $38.45 | $38.47 | $38.34 | $38.34 | $19.49 | 7,113 |
2015-09-11 | $38.46 | $38.58 | $38.35 | $38.40 | $19.52 | 12,522 |
2015-09-10 | $38.37 | $38.38 | $38.15 | $38.18 | $19.41 | 363,031 |
2015-09-09 | $38.04 | $38.46 | $38.04 | $38.45 | $19.54 | 15,024 |
2015-09-08 | $38.36 | $38.36 | $38.20 | $38.28 | $19.46 | 9,463 |
2015-09-04 | $38.43 | $38.71 | $38.43 | $38.67 | $19.66 | 18,949 |
2015-09-03 | $38.20 | $38.34 | $38.11 | $38.28 | $19.46 | 18,309 |
SPDR Portfolio Long Term Corporate Bond ETF (SPLB) News Headlines
Recent SPDR Portfolio Long Term Corporate Bond ETF (SPLB) News
Similar Companies to SPDR Portfolio Long Term Corporate Bond ETF (SPLB) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |