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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.