SPDR Portfolio Mortgage Backed Bond ETF (SPMB) Exchange: NYSE ARCA

Data as of March 28, 2024

$21.63 ($0.00) 0.00%

SPDR Portfolio Mortgage Backed Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Mortgage Backed Bond ETF.
Daily Information Data
Date March 28, 2024
Open $21.66
Previous Close $21.63
High $21.67
Low $21.61
Adjusted Open $21.66
Previous Adjusted Close $21.63
Adjusted High $21.67
Adjusted Low $21.61

About SPDR Portfolio Mortgage Backed Bond ETF (SPMB)

In seeking to track the performance of the Bloomberg Barclays U.S. MBS Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. TBA Transactions (as defined below) are included within the above-noted investment policy. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of the U.S. agency mortgage pass-through segment of the U.S. investment grade bond market. The term “U.S. agency mortgage pass-through security” refers to a category of pass-through securities backed by pools of mortgages and issued by one of the following U.S. government-sponsored enterprises: Government National Mortgage Association (“GNMA”); Federal National Mortgage Association (“FNMA”) and Federal Home Loan Mortgage Corporation (“FHLMC”). The Index is formed by grouping the universe of individual fixed rate mortgage backed securities pools into generic aggregates according to the following parameters: (i) agency; (ii) program; (iii) pass-through coupon; and (iv) origination year. Index maturity and liquidity criteria are then applied to these aggregates to determine which qualify for inclusion in the Index. To be included in the Index, securities must be fixed rate, denominated in U.S. dollars, and be part of a cohort that has $1 billion or more of outstanding face value and have a weighted average maturity of at least one year. Excluded from the Index are buydowns, graduated equity mortgages, project loans, manufactured homes (dropped in January 1992), graduated payment mortgages (dropped in January 1995), non-agency (whole loan) securities, jumbo securities, collateralized mortgage obligations, and hybrid adjustable-rate mortgages. The Index is market capitalization weighted and the securities in the Index are updated on the last calendar day of each month. As of August 31, 2019, there were approximately 445 securities in the Index and the modified adjusted duration of securities in the Index was approximately 2.40 years.Most transactions in mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date. The Fund expects to enter into such contracts on a regular basis, and pending settlement of such contracts, the Fund will invest its assets in liquid, short-term instruments, including shares of money market funds advised by the Adviser or its affiliates.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 Mortgage Backed Bond ETF (SPMB)

Date Open High Low Close Adj.Close Volume
2024-03-21 $21.66 $21.67 $21.61 $21.63 $21.63 1,361,891
2024-03-20 $21.57 $21.67 $21.57 $21.63 $21.63 588,858
2024-03-19 $21.51 $21.58 $21.51 $21.55 $21.55 782,700
2024-03-18 $21.47 $21.50 $21.45 $21.48 $21.48 445,353
2024-03-15 $21.50 $21.54 $21.48 $21.51 $21.51 609,159
2024-03-14 $21.63 $21.63 $21.55 $21.56 $21.56 973,282
2024-03-13 $21.73 $21.75 $21.69 $21.71 $21.71 512,472
2024-03-12 $21.76 $21.77 $21.70 $21.74 $21.74 592,749
2024-03-11 $21.82 $21.82 $21.76 $21.78 $21.78 689,877
2024-03-08 $21.82 $21.83 $21.79 $21.81 $21.81 610,307
2024-03-07 $21.80 $21.80 $21.71 $21.76 $21.76 618,028
2024-03-06 $21.70 $21.76 $21.68 $21.71 $21.71 512,282
2024-03-05 $21.64 $21.69 $21.59 $21.68 $21.68 462,662
2024-03-04 $21.55 $21.56 $21.51 $21.52 $21.52 772,772
2024-03-01 $21.47 $21.61 $21.42 $21.58 $21.58 1,054,913
2024-02-29 $21.60 $21.61 $21.54 $21.56 $21.50 1,016,642
2024-02-28 $21.44 $21.52 $21.44 $21.51 $21.45 1,121,504
2024-02-27 $21.46 $21.51 $21.44 $21.45 $21.39 1,035,987
2024-02-26 $21.53 $21.54 $21.44 $21.47 $21.41 817,978
2024-02-23 $21.39 $21.56 $21.39 $21.52 $21.46 889,603
2024-02-22 $21.44 $21.45 $21.38 $21.41 $21.41 684,513
2024-02-21 $21.56 $21.56 $21.41 $21.41 $21.41 594,028
2024-02-20 $21.55 $21.58 $21.50 $21.53 $21.53 432,491
2024-02-16 $21.50 $21.53 $21.44 $21.53 $21.53 937,362
2024-02-15 $21.61 $21.64 $21.55 $21.62 $21.62 358,136
2024-02-14 $21.41 $21.55 $21.41 $21.52 $21.52 1,529,824
2024-02-13 $21.51 $21.51 $21.41 $21.42 $21.42 598,880
2024-02-12 $21.65 $21.68 $21.63 $21.63 $21.63 838,897
2024-02-09 $21.63 $21.65 $21.59 $21.63 $21.63 1,214,534
2024-02-08 $21.62 $21.68 $21.62 $21.66 $21.66 2,295,435
2024-02-07 $21.74 $21.81 $21.69 $21.69 $21.69 859,303
2024-02-06 $21.66 $21.78 $21.65 $21.78 $21.78 1,027,530
2024-02-05 $21.70 $21.70 $21.57 $21.63 $21.63 601,098
2024-02-02 $21.86 $21.87 $21.76 $21.82 $21.82 689,288
2024-02-01 $22.07 $22.13 $22.01 $22.04 $22.04 921,437
2024-01-31 $22.02 $22.07 $21.97 $22.02 $21.96 927,586
2024-01-30 $21.91 $21.91 $21.82 $21.90 $21.84 713,386
2024-01-29 $21.78 $21.87 $21.78 $21.85 $21.79 738,035
2024-01-26 $21.81 $21.81 $21.73 $21.76 $21.70 1,924,459
2024-01-25 $21.76 $21.81 $21.70 $21.80 $21.74 3,799,246
2024-01-24 $21.78 $21.82 $21.65 $21.66 $21.60 897,837
2024-01-23 $21.75 $21.75 $21.67 $21.71 $21.65 763,131
2024-01-22 $21.82 $21.84 $21.76 $21.77 $21.71 1,067,162
2024-01-19 $21.74 $21.75 $21.68 $21.74 $21.68 605,480
2024-01-18 $21.78 $21.79 $21.71 $21.75 $21.69 777,296
2024-01-17 $21.79 $21.80 $21.74 $21.75 $21.69 1,250,382
2024-01-16 $21.93 $21.98 $21.82 $21.85 $21.79 732,514
2024-01-12 $22.06 $22.12 $22.03 $22.04 $21.98 433,252
2024-01-11 $21.85 $22.01 $21.85 $22.00 $21.94 651,183
2024-01-10 $21.96 $21.96 $21.86 $21.88 $21.88 1,113,167
2024-01-09 $21.91 $21.93 $21.87 $21.89 $21.89 445,721
2024-01-08 $21.80 $21.94 $21.80 $21.90 $21.90 1,121,142
2024-01-05 $21.73 $21.89 $21.73 $21.80 $21.80 1,753,535
2024-01-04 $21.89 $21.89 $21.80 $21.82 $21.82 2,285,502
2024-01-03 $21.83 $21.99 $21.82 $21.97 $21.97 1,332,115
2024-01-02 $22.00 $22.00 $21.94 $21.94 $21.94 637,005
2023-12-29 $22.04 $22.11 $22.03 $22.07 $22.07 744,296
2023-12-28 $22.11 $22.16 $22.08 $22.10 $22.10 850,181
2023-12-27 $22.07 $22.18 $22.07 $22.18 $22.18 551,917
2023-12-26 $21.99 $22.04 $21.99 $22.04 $22.04 563,156
2023-12-22 $22.04 $22.04 $21.94 $21.95 $21.95 1,166,998
2023-12-21 $21.98 $22.03 $21.92 $21.97 $21.97 730,413
2023-12-20 $21.95 $21.97 $21.89 $21.96 $21.96 692,426
2023-12-19 $21.86 $21.88 $21.84 $21.86 $21.86 1,533,906
2023-12-18 $21.87 $21.87 $21.78 $21.84 $21.84 990,407
2023-12-15 $22.01 $22.02 $21.91 $21.95 $21.89 830,986
2023-12-14 $22.00 $22.08 $21.98 $22.04 $21.98 1,390,595
2023-12-13 $21.58 $21.88 $21.57 $21.86 $21.80 1,401,178
2023-12-12 $21.47 $21.58 $21.47 $21.54 $21.48 1,999,010
2023-12-11 $21.49 $21.51 $21.42 $21.51 $21.45 698,649
2023-12-08 $21.49 $21.50 $21.41 $21.48 $21.42 625,404
2023-12-07 $21.53 $21.62 $21.50 $21.58 $21.52 776,393
2023-12-06 $21.55 $21.58 $21.48 $21.54 $21.48 717,607
2023-12-05 $21.41 $21.53 $21.41 $21.47 $21.47 947,621
2023-12-04 $21.38 $21.42 $21.31 $21.38 $21.38 1,114,858
2023-12-01 $21.24 $21.47 $21.22 $21.45 $21.45 1,365,215
2023-11-30 $21.34 $21.34 $21.26 $21.29 $21.23 617,967
2023-11-29 $21.32 $21.40 $21.32 $21.36 $21.30 724,436
2023-11-28 $21.14 $21.27 $21.11 $21.26 $21.20 727,031
2023-11-27 $21.04 $21.15 $21.04 $21.15 $21.09 670,732
2023-11-24 $21.04 $21.04 $20.98 $21.00 $20.94 201,493
2023-11-22 $21.20 $21.22 $21.09 $21.14 $21.08 385,151
2023-11-21 $21.13 $21.16 $21.08 $21.14 $21.08 1,546,380
2023-11-20 $21.03 $21.11 $21.01 $21.11 $21.05 636,751
2023-11-17 $21.06 $21.10 $20.99 $21.10 $21.04 732,654
2023-11-16 $20.98 $21.07 $20.98 $21.03 $20.97 408,863
2023-11-15 $20.92 $20.94 $20.88 $20.91 $20.85 633,555
2023-11-14 $21.01 $21.08 $20.99 $21.05 $20.99 654,874
2023-11-13 $20.66 $20.74 $20.59 $20.74 $20.68 1,490,086
2023-11-10 $20.83 $20.85 $20.72 $20.74 $20.74 630,935
2023-11-09 $20.93 $20.93 $20.70 $20.71 $20.71 1,131,124
2023-11-08 $20.83 $20.95 $20.83 $20.92 $20.92 1,055,917
2023-11-07 $20.77 $20.87 $20.72 $20.83 $20.83 671,682
2023-11-06 $20.74 $20.74 $20.68 $20.71 $20.71 843,392
2023-11-03 $20.90 $20.94 $20.81 $20.81 $20.81 1,228,187
2023-11-02 $20.66 $20.70 $20.56 $20.61 $20.61 915,730
2023-11-01 $20.33 $20.53 $20.29 $20.50 $20.50 1,380,276
2023-10-31 $20.28 $20.33 $20.28 $20.29 $20.23 947,021
2023-10-30 $20.24 $20.30 $20.21 $20.26 $20.26 911,581
2023-10-27 $20.35 $20.36 $20.28 $20.34 $20.34 1,163,349
2023-10-26 $20.17 $20.33 $20.17 $20.32 $20.32 1,144,699
2023-10-25 $20.29 $20.29 $20.13 $20.15 $20.15 919,317
2023-10-24 $20.24 $20.34 $20.21 $20.34 $20.34 2,344,534
2023-10-23 $20.05 $20.24 $20.00 $20.21 $20.21 1,035,194
2023-10-20 $20.18 $20.24 $20.14 $20.17 $20.17 632,827
2023-10-19 $20.14 $20.18 $20.07 $20.11 $20.11 1,245,802
2023-10-18 $20.28 $20.29 $20.16 $20.19 $20.19 2,077,805
2023-10-17 $20.30 $20.38 $20.27 $20.31 $20.31 1,027,163
2023-10-16 $20.59 $20.60 $20.48 $20.50 $20.50 477,953
2023-10-13 $20.68 $20.68 $20.59 $20.59 $20.59 724,308
2023-10-12 $20.70 $20.73 $20.53 $20.55 $20.55 841,137
2023-10-11 $20.75 $20.78 $20.70 $20.76 $20.76 894,455
2023-10-10 $20.55 $20.73 $20.55 $20.66 $20.66 1,118,145
2023-10-09 $20.59 $20.70 $20.58 $20.70 $20.70 476,402
2023-10-06 $20.42 $20.50 $20.35 $20.45 $20.45 438,698
2023-10-05 $20.49 $20.54 $20.49 $20.53 $20.53 781,730
2023-10-04 $20.39 $20.46 $20.32 $20.45 $20.45 853,327
2023-10-03 $20.46 $20.50 $20.27 $20.27 $20.27 1,661,257
2023-10-02 $20.64 $20.64 $20.52 $20.54 $20.54 606,680
2023-09-29 $20.92 $20.97 $20.79 $20.80 $20.74 910,383
2023-09-28 $20.69 $20.85 $20.68 $20.84 $20.78 672,542
2023-09-27 $20.94 $20.94 $20.67 $20.73 $20.67 927,019
2023-09-26 $20.94 $20.94 $20.85 $20.87 $20.81 927,181
2023-09-25 $20.96 $20.97 $20.89 $20.89 $20.83 970,889
2023-09-22 $21.01 $21.12 $21.01 $21.09 $21.03 870,311
2023-09-21 $21.06 $21.06 $21.00 $21.01 $20.95 1,025,554
2023-09-20 $21.22 $21.28 $21.19 $21.19 $21.13 905,502
2023-09-19 $21.28 $21.28 $21.20 $21.21 $21.15 531,181
2023-09-18 $21.19 $21.29 $21.19 $21.28 $21.22 520,786
2023-09-15 $21.28 $21.33 $21.24 $21.24 $21.18 407,800
2023-09-14 $21.38 $21.38 $21.29 $21.32 $21.26 852,933
2023-09-13 $21.28 $21.36 $21.26 $21.35 $21.29 454,441
2023-09-12 $21.27 $21.29 $21.24 $21.29 $21.23 432,547
2023-09-11 $21.24 $21.25 $21.21 $21.24 $21.18 819,177
2023-09-08 $21.30 $21.31 $21.24 $21.28 $21.28 477,582
2023-09-07 $21.21 $21.25 $21.19 $21.23 $21.23 605,255
2023-09-06 $21.19 $21.21 $21.13 $21.19 $21.19 685,798
2023-09-05 $21.34 $21.34 $21.19 $21.20 $21.20 523,460
2023-09-01 $21.48 $21.48 $21.35 $21.38 $21.38 1,254,669
2023-08-31 $21.53 $21.58 $21.53 $21.54 $21.48 568,047
2023-08-30 $21.53 $21.57 $21.49 $21.50 $21.44 803,473
2023-08-29 $21.33 $21.54 $21.31 $21.54 $21.48 785,255
2023-08-28 $21.37 $21.38 $21.32 $21.38 $21.32 613,919
2023-08-25 $21.27 $21.35 $21.24 $21.30 $21.24 951,279
2023-08-24 $21.36 $21.36 $21.29 $21.30 $21.24 511,778
2023-08-23 $21.27 $21.39 $21.27 $21.39 $21.33 748,889
2023-08-22 $21.18 $21.18 $21.11 $21.14 $21.08 993,600
2023-08-21 $21.14 $21.18 $21.10 $21.14 $21.08 450,089
2023-08-18 $21.26 $21.30 $21.21 $21.26 $21.20 587,367
2023-08-17 $21.22 $21.25 $21.16 $21.21 $21.15 1,318,544
2023-08-16 $21.28 $21.33 $21.22 $21.24 $21.18 984,416
2023-08-15 $21.31 $21.34 $21.26 $21.27 $21.21 617,223
2023-08-14 $21.33 $21.39 $21.29 $21.34 $21.34 1,807,412
2023-08-11 $21.39 $21.48 $21.36 $21.37 $21.37 888,747
2023-08-10 $21.70 $21.70 $21.48 $21.49 $21.49 685,603
2023-08-09 $21.61 $21.66 $21.59 $21.63 $21.63 904,917
2023-08-08 $21.56 $21.64 $21.56 $21.58 $21.58 674,983
2023-08-07 $21.51 $21.52 $21.46 $21.49 $21.49 601,798
2023-08-04 $21.46 $21.51 $21.43 $21.50 $21.50 1,010,667
2023-08-03 $21.30 $21.33 $21.27 $21.29 $21.29 352,752
2023-08-02 $21.52 $21.52 $21.39 $21.48 $21.48 777,393
2023-08-01 $21.67 $21.67 $21.54 $21.57 $21.57 1,288,759
2023-07-31 $21.78 $21.83 $21.74 $21.79 $21.73 637,012
2023-07-28 $21.74 $21.77 $21.71 $21.77 $21.71 383,750
2023-07-27 $21.83 $21.85 $21.65 $21.68 $21.62 688,030
2023-07-26 $21.84 $21.88 $21.79 $21.88 $21.82 1,135,569
2023-07-25 $21.78 $21.79 $21.73 $21.79 $21.73 412,648
2023-07-24 $21.83 $21.89 $21.81 $21.83 $21.77 511,995
2023-07-21 $21.84 $21.87 $21.81 $21.83 $21.77 784,114
2023-07-20 $21.88 $21.88 $21.76 $21.83 $21.83 1,739,814
2023-07-19 $21.91 $21.98 $21.91 $21.96 $21.96 1,592,421
2023-07-18 $21.99 $22.00 $21.90 $21.92 $21.92 697,886
2023-07-17 $21.90 $21.90 $21.84 $21.89 $21.89 784,749
2023-07-14 $21.95 $21.95 $21.85 $21.85 $21.85 588,458
2023-07-13 $21.95 $22.01 $21.91 $21.96 $21.96 812,519
2023-07-12 $21.76 $21.84 $21.73 $21.82 $21.82 2,208,181
2023-07-11 $21.54 $21.62 $21.54 $21.62 $21.62 607,940
2023-07-10 $21.50 $21.58 $21.47 $21.56 $21.56 713,288
2023-07-07 $21.39 $21.51 $21.39 $21.47 $21.47 865,757
2023-07-06 $21.50 $21.50 $21.41 $21.47 $21.47 953,567
2023-07-05 $21.75 $21.75 $21.63 $21.65 $21.65 1,331,405
2023-07-03 $21.84 $21.85 $21.75 $21.77 $21.77 487,715
2023-06-30 $21.81 $21.91 $21.81 $21.91 $21.85 1,234,714
2023-06-29 $21.88 $21.88 $21.78 $21.80 $21.74 476,839
2023-06-28 $22.01 $22.03 $21.96 $22.02 $21.96 1,727,101
2023-06-27 $22.03 $22.05 $21.93 $21.97 $21.97 480,432
2023-06-26 $22.02 $22.02 $21.96 $22.02 $22.02 570,992
2023-06-23 $21.94 $21.98 $21.90 $21.96 $21.96 439,464
2023-06-22 $21.95 $21.97 $21.85 $21.85 $21.85 418,789
2023-06-21 $21.95 $22.01 $21.88 $21.97 $21.97 904,939
2023-06-20 $21.98 $22.01 $21.94 $21.97 $21.97 416,496
2023-06-16 $21.96 $21.97 $21.89 $21.95 $21.95 672,653
2023-06-15 $21.92 $22.00 $21.92 $22.00 $22.00 794,425
2023-06-14 $21.90 $21.90 $21.73 $21.84 $21.84 1,019,489
2023-06-13 $22.04 $22.04 $21.79 $21.83 $21.83 2,543,598
2023-06-12 $21.88 $21.96 $21.84 $21.93 $21.93 486,524
2023-06-09 $21.92 $21.92 $21.85 $21.90 $21.90 1,749,257
2023-06-08 $21.83 $21.96 $21.83 $21.95 $21.95 563,828
2023-06-07 $21.93 $21.94 $21.77 $21.82 $21.82 470,125
2023-06-06 $21.85 $21.93 $21.83 $21.91 $21.91 558,940
2023-06-05 $21.78 $21.91 $21.78 $21.84 $21.84 682,900
2023-06-02 $22.01 $22.01 $21.86 $21.87 $21.87 1,348,138
2023-06-01 $21.99 $22.05 $21.98 $21.98 $21.98 1,152,078
2023-05-31 $21.94 $22.03 $21.91 $22.02 $21.96 389,559
2023-05-30 $21.75 $21.87 $21.75 $21.85 $21.79 611,904
2023-05-26 $21.61 $21.70 $21.61 $21.68 $21.68 382,866
2023-05-25 $21.70 $21.75 $21.66 $21.68 $21.68 419,620
2023-05-24 $21.87 $21.87 $21.77 $21.77 $21.77 526,494
2023-05-23 $21.83 $21.87 $21.79 $21.84 $21.84 541,011
2023-05-22 $21.82 $21.89 $21.81 $21.84 $21.84 2,001,530
2023-05-19 $21.88 $21.95 $21.82 $21.85 $21.85 1,217,244
2023-05-18 $22.01 $22.01 $21.89 $21.94 $21.94 943,785
2023-05-17 $22.05 $22.08 $22.01 $22.03 $22.03 673,556
2023-05-16 $22.03 $22.07 $22.00 $22.04 $22.04 751,172
2023-05-15 $22.11 $22.11 $22.07 $22.07 $22.07 296,521
2023-05-12 $22.29 $22.30 $22.12 $22.15 $22.15 442,242
2023-05-11 $22.33 $22.34 $22.27 $22.28 $22.28 419,817
2023-05-10 $22.20 $22.23 $22.16 $22.19 $22.19 564,040
2023-05-09 $22.11 $22.14 $22.05 $22.09 $22.09 1,450,623
2023-05-08 $22.16 $22.16 $22.09 $22.11 $22.11 524,072
2023-05-05 $22.23 $22.23 $22.15 $22.18 $22.18 404,356
2023-05-04 $22.20 $22.41 $22.20 $22.26 $22.26 548,252
2023-05-03 $22.28 $22.43 $22.23 $22.32 $22.32 994,439
2023-05-02 $22.01 $22.18 $22.00 $22.16 $22.16 753,639
2023-05-01 $22.14 $22.17 $21.94 $21.94 $21.94 1,331,574
2023-04-28 $22.24 $22.25 $22.17 $22.24 $22.18 828,887
2023-04-27 $22.13 $22.15 $22.09 $22.11 $22.05 335,139
2023-04-26 $22.29 $22.29 $22.16 $22.17 $22.11 807,707
2023-04-25 $22.24 $22.30 $22.23 $22.27 $22.21 682,522
2023-04-24 $22.14 $22.18 $22.13 $22.18 $22.12 415,419
2023-04-21 $22.18 $22.20 $22.07 $22.07 $22.01 443,012
2023-04-20 $22.04 $22.13 $22.04 $22.11 $22.05 454,177
2023-04-19 $21.96 $22.03 $21.93 $22.01 $21.95 696,687
2023-04-18 $21.99 $22.02 $21.96 $22.01 $21.95 700,106
2023-04-17 $22.06 $22.06 $21.97 $21.97 $21.91 1,240,793
2023-04-14 $22.19 $22.19 $22.11 $22.11 $22.05 668,486
2023-04-13 $22.28 $22.35 $22.23 $22.26 $22.20 1,045,863
2023-04-12 $22.35 $22.35 $22.18 $22.27 $22.21 1,070,957
2023-04-11 $22.14 $22.22 $22.11 $22.21 $22.21 1,770,250
2023-04-10 $22.24 $22.24 $22.13 $22.18 $22.18 524,424
2023-04-06 $22.41 $22.43 $22.36 $22.37 $22.37 813,433
2023-04-05 $22.42 $22.49 $22.39 $22.43 $22.43 1,423,814
2023-04-04 $22.17 $22.37 $22.17 $22.34 $22.34 1,007,830
2023-04-03 $22.09 $22.22 $22.05 $22.21 $22.21 539,286
2023-03-31 $22.14 $22.19 $22.06 $22.18 $22.12 572,290
2023-03-30 $22.04 $22.12 $22.04 $22.11 $22.05 517,851
2023-03-29 $22.00 $22.11 $22.00 $22.07 $22.01 1,100,321
2023-03-28 $22.09 $22.09 $22.00 $22.01 $21.95 1,038,580
2023-03-27 $22.14 $22.19 $22.10 $22.11 $22.05 1,574,551
2023-03-24 $22.45 $22.45 $22.30 $22.38 $22.32 867,854
2023-03-23 $22.36 $22.40 $22.28 $22.37 $22.31 916,804
2023-03-22 $22.02 $22.34 $22.01 $22.33 $22.27 1,522,652
2023-03-21 $22.02 $22.09 $22.00 $22.02 $21.96 1,149,115
2023-03-20 $22.28 $22.30 $22.07 $22.10 $22.04 760,972
2023-03-17 $22.17 $22.34 $22.17 $22.25 $22.25 789,271
2023-03-16 $22.19 $22.24 $22.02 $22.06 $22.06 973,564
2023-03-15 $22.14 $22.27 $22.05 $22.14 $22.14 941,763
2023-03-14 $22.05 $22.05 $21.88 $21.92 $21.92 1,475,036
2023-03-13 $22.04 $22.21 $22.03 $22.09 $22.09 1,421,704
2023-03-10 $21.86 $21.95 $21.82 $21.85 $21.85 995,587
2023-03-09 $21.60 $21.71 $21.56 $21.64 $21.64 1,364,786
2023-03-08 $21.62 $21.64 $21.51 $21.55 $21.55 572,383
2023-03-07 $21.66 $21.66 $21.52 $21.54 $21.54 1,242,074
2023-03-06 $21.72 $21.73 $21.60 $21.60 $21.60 512,885
2023-03-03 $21.57 $21.65 $21.52 $21.64 $21.64 764,593
2023-03-02 $21.45 $21.48 $21.41 $21.47 $21.47 943,760
2023-03-01 $21.66 $21.67 $21.55 $21.55 $21.55 506,352
2023-02-28 $21.75 $21.81 $21.70 $21.78 $21.72 751,400
2023-02-27 $21.80 $21.84 $21.76 $21.80 $21.74 2,522,817
2023-02-24 $21.75 $21.75 $21.69 $21.72 $21.72 781,411
2023-02-23 $21.80 $21.87 $21.79 $21.85 $21.85 470,496
2023-02-22 $21.79 $21.87 $21.79 $21.79 $21.79 1,430,951
2023-02-21 $21.83 $21.84 $21.72 $21.72 $21.72 1,007,997
2023-02-17 $21.87 $21.99 $21.87 $21.98 $21.98 1,284,425
2023-02-16 $21.97 $22.00 $21.90 $21.92 $21.92 1,833,240
2023-02-15 $21.99 $22.02 $21.97 $22.01 $22.01 947,634
2023-02-14 $22.16 $22.17 $22.00 $22.03 $22.03 2,086,179
2023-02-13 $22.11 $22.18 $22.10 $22.15 $22.15 943,924
2023-02-10 $22.18 $22.18 $22.06 $22.08 $22.08 1,171,008
2023-02-09 $22.31 $22.32 $22.14 $22.15 $22.15 1,064,089
2023-02-08 $22.19 $22.26 $22.19 $22.25 $22.25 867,515
2023-02-07 $22.19 $22.28 $22.15 $22.19 $22.19 1,187,857
2023-02-06 $22.24 $22.24 $22.19 $22.20 $22.20 1,063,478
2023-02-03 $22.43 $22.47 $22.36 $22.38 $22.38 2,970,490
2023-02-02 $22.67 $22.67 $22.58 $22.59 $22.59 3,120,101
2023-02-01 $22.46 $22.63 $22.39 $22.62 $22.62 1,057,558
2023-01-31 $22.47 $22.47 $22.39 $22.45 $22.40 767,440
2023-01-30 $22.43 $22.45 $22.36 $22.36 $22.31 850,751
2023-01-27 $22.44 $22.50 $22.42 $22.47 $22.42 822,996
2023-01-26 $22.54 $22.55 $22.46 $22.50 $22.44 717,533
2023-01-25 $22.51 $22.55 $22.45 $22.54 $22.48 1,378,486
2023-01-24 $22.40 $22.49 $22.35 $22.47 $22.42 1,803,516
2023-01-23 $22.37 $22.43 $22.34 $22.35 $22.30 1,428,023
2023-01-20 $22.43 $22.47 $22.37 $22.44 $22.39 1,480,911
2023-01-19 $22.52 $22.53 $22.47 $22.52 $22.46 3,270,003
2023-01-18 $22.60 $22.62 $22.49 $22.55 $22.49 1,963,547
2023-01-17 $22.34 $22.40 $22.29 $22.33 $22.28 1,370,282
2023-01-13 $22.37 $22.46 $22.37 $22.38 $22.38 795,659
2023-01-12 $22.40 $22.50 $22.35 $22.48 $22.48 2,174,141
2023-01-11 $22.26 $22.32 $22.24 $22.31 $22.31 1,620,052
2023-01-10 $22.19 $22.23 $22.11 $22.14 $22.14 1,805,990
2023-01-09 $22.21 $22.31 $22.20 $22.25 $22.25 1,549,004
2023-01-06 $21.95 $22.19 $21.95 $22.17 $22.17 1,418,816
2023-01-05 $21.83 $21.93 $21.82 $21.91 $21.91 1,072,759
2023-01-04 $21.95 $21.99 $21.91 $21.93 $21.93 1,699,887
2023-01-03 $21.89 $21.92 $21.78 $21.83 $21.83 1,748,296
2022-12-30 $21.75 $21.78 $21.68 $21.70 $21.70 1,143,113
2022-12-29 $21.74 $21.85 $21.74 $21.84 $21.84 1,509,156
2022-12-28 $21.81 $21.83 $21.71 $21.73 $21.73 1,115,846
2022-12-27 $21.83 $21.84 $21.76 $21.80 $21.80 1,269,508
2022-12-23 $21.94 $21.95 $21.88 $21.92 $21.92 1,126,652
2022-12-22 $21.97 $22.01 $21.94 $21.97 $21.97 1,126,531
2022-12-21 $22.04 $22.06 $21.98 $21.99 $21.99 738,220
2022-12-20 $21.92 $22.00 $21.91 $21.95 $21.95 982,886
2022-12-19 $22.11 $22.14 $22.07 $22.11 $22.11 753,608
2022-12-16 $22.24 $22.34 $22.19 $22.29 $22.23 943,323
2022-12-15 $22.33 $22.39 $22.25 $22.34 $22.28 1,150,821
2022-12-14 $22.26 $22.35 $22.18 $22.35 $22.29 1,142,440
2022-12-13 $22.37 $22.41 $22.19 $22.22 $22.16 1,823,390
2022-12-12 $22.06 $22.09 $21.97 $22.01 $21.95 984,021
2022-12-09 $22.10 $22.10 $21.99 $22.01 $21.95 1,492,525
2022-12-08 $22.13 $22.21 $22.11 $22.15 $22.09 1,238,687
2022-12-07 $22.11 $22.23 $22.07 $22.21 $22.15 1,285,067
2022-12-06 $21.95 $22.00 $21.92 $21.98 $21.92 1,313,216
2022-12-05 $22.08 $22.08 $21.86 $21.93 $21.87 2,095,963
2022-12-02 $21.94 $22.16 $21.90 $22.15 $22.09 1,168,561
2022-12-01 $21.96 $22.06 $21.92 $22.04 $21.98 1,228,982
2022-11-30 $21.78 $21.98 $21.71 $21.95 $21.84 1,107,644
2022-11-29 $21.83 $21.85 $21.78 $21.81 $21.70 810,005
2022-11-28 $21.94 $21.98 $21.87 $21.90 $21.79 865,378
2022-11-25 $21.88 $21.93 $21.88 $21.91 $21.80 262,550
2022-11-23 $21.86 $21.95 $21.84 $21.88 $21.77 2,172,439
2022-11-22 $21.73 $21.81 $21.73 $21.79 $21.68 1,954,036
2022-11-21 $21.74 $21.77 $21.65 $21.65 $21.54 1,220,196
2022-11-18 $21.72 $21.75 $21.66 $21.69 $21.58 945,785
2022-11-17 $21.64 $21.71 $21.61 $21.70 $21.59 853,396
2022-11-16 $21.74 $21.82 $21.71 $21.79 $21.68 797,414
2022-11-15 $21.71 $21.72 $21.60 $21.67 $21.56 1,005,892
2022-11-14 $21.58 $21.58 $21.48 $21.50 $21.39 806,409
2022-11-11 $21.52 $21.60 $21.51 $21.58 $21.47 1,377,496
2022-11-10 $21.42 $21.65 $21.42 $21.60 $21.49 713,352
2022-11-09 $21.05 $21.12 $21.03 $21.08 $20.97 1,370,563
2022-11-08 $21.03 $21.11 $21.02 $21.07 $20.96 1,181,734
2022-11-07 $21.07 $21.08 $20.93 $20.97 $20.86 980,334
2022-11-04 $21.03 $21.07 $20.97 $21.05 $20.94 959,803
2022-11-03 $20.93 $21.04 $20.87 $20.99 $20.88 869,733
2022-11-02 $21.15 $21.31 $21.06 $21.08 $20.97 1,168,346
2022-11-01 $21.22 $21.27 $21.06 $21.12 $21.01 1,399,619
2022-10-31 $21.16 $21.19 $21.08 $21.13 $20.97 1,295,788
2022-10-28 $21.19 $21.32 $21.19 $21.28 $21.28 932,511
2022-10-27 $21.24 $21.35 $21.17 $21.28 $21.28 2,266,848
2022-10-26 $21.08 $21.22 $21.07 $21.15 $21.15 1,116,121
2022-10-25 $20.96 $21.07 $20.92 $21.01 $21.01 2,014,190
2022-10-24 $20.84 $20.88 $20.75 $20.78 $20.78 2,740,906
2022-10-21 $20.69 $20.83 $20.61 $20.78 $20.78 2,314,882
2022-10-20 $20.91 $20.92 $20.73 $20.76 $20.76 1,429,800
2022-10-19 $20.92 $20.95 $20.87 $20.91 $20.91 3,675,713
2022-10-18 $21.13 $21.16 $21.01 $21.10 $21.10 2,145,643
2022-10-17 $21.13 $21.19 $21.04 $21.05 $21.05 1,375,567
2022-10-14 $21.28 $21.30 $20.99 $21.00 $21.00 992,181
2022-10-13 $20.92 $21.22 $20.92 $21.13 $21.13 1,413,872
2022-10-12 $21.22 $21.31 $21.19 $21.25 $21.25 972,452
2022-10-11 $21.26 $21.35 $21.24 $21.25 $21.25 1,547,229
2022-10-10 $21.30 $21.37 $21.20 $21.28 $21.28 740,507
2022-10-07 $21.31 $21.36 $21.26 $21.32 $21.32 878,765
2022-10-06 $21.58 $21.58 $21.38 $21.38 $21.38 729,160
2022-10-05 $21.52 $21.57 $21.43 $21.54 $21.54 735,726
2022-10-04 $21.67 $21.77 $21.64 $21.66 $21.66 758,143
2022-10-03 $21.58 $21.76 $21.58 $21.58 $21.58 1,520,038
2022-09-30 $21.62 $21.67 $21.43 $21.45 $21.45 941,605
2022-09-29 $21.55 $21.67 $21.55 $21.57 $21.57 869,504
2022-09-28 $21.63 $21.74 $21.55 $21.70 $21.70 1,120,029
2022-09-27 $21.23 $21.36 $21.12 $21.33 $21.33 1,149,707
2022-09-26 $21.54 $21.54 $21.20 $21.20 $21.20 2,847,396
2022-09-23 $21.71 $21.74 $21.52 $21.60 $21.60 1,089,492
2022-09-22 $21.89 $21.92 $21.73 $21.74 $21.74 956,775
2022-09-21 $21.97 $22.05 $21.85 $22.01 $22.01 779,180
2022-09-20 $21.92 $21.98 $21.89 $21.97 $21.97 619,904
2022-09-19 $22.04 $22.08 $21.99 $22.02 $22.02 908,943
2022-09-16 $22.04 $22.13 $22.04 $22.10 $22.10 1,023,464
2022-09-15 $22.19 $22.19 $22.11 $22.11 $22.11 381,845
2022-09-14 $22.15 $22.24 $22.15 $22.20 $22.20 458,410
2022-09-13 $22.15 $22.22 $22.15 $22.16 $22.16 1,244,349
2022-09-12 $22.42 $22.47 $22.33 $22.35 $22.35 556,094
2022-09-09 $22.48 $22.48 $22.35 $22.38 $22.38 655,008
2022-09-08 $22.43 $22.50 $22.38 $22.40 $22.40 1,023,051
2022-09-07 $22.46 $22.51 $22.43 $22.50 $22.50 430,858
2022-09-06 $22.49 $22.52 $22.37 $22.38 $22.38 606,253
2022-09-02 $22.56 $22.65 $22.55 $22.58 $22.58 635,785
2022-09-01 $22.49 $22.53 $22.43 $22.51 $22.51 1,105,348
2022-08-31 $22.73 $22.78 $22.66 $22.67 $22.62 770,613
2022-08-30 $22.77 $22.80 $22.67 $22.73 $22.68 765,829
2022-08-29 $22.77 $22.77 $22.71 $22.74 $22.69 436,984
2022-08-26 $22.86 $22.92 $22.84 $22.86 $22.81 679,264
2022-08-25 $22.81 $22.92 $22.76 $22.90 $22.85 405,839
2022-08-24 $22.85 $22.85 $22.76 $22.77 $22.72 448,337
2022-08-23 $22.87 $22.98 $22.84 $22.88 $22.83 713,974
2022-08-22 $22.99 $22.99 $22.87 $22.88 $22.83 631,812
2022-08-19 $23.06 $23.06 $22.97 $23.02 $22.97 986,383
2022-08-18 $23.20 $23.25 $23.16 $23.18 $23.13 660,766
2022-08-17 $23.13 $23.18 $23.07 $23.12 $23.07 616,421
2022-08-16 $23.29 $23.31 $23.23 $23.29 $23.24 598,705
2022-08-15 $23.28 $23.33 $23.28 $23.32 $23.27 925,117
2022-08-12 $23.21 $23.26 $23.18 $23.25 $23.20 550,837
2022-08-11 $23.39 $23.39 $23.17 $23.19 $23.14 650,508
2022-08-10 $23.37 $23.38 $23.25 $23.25 $23.20 590,078
2022-08-09 $23.20 $23.20 $23.14 $23.19 $23.14 1,215,201
2022-08-08 $23.23 $23.26 $23.19 $23.23 $23.18 730,128
2022-08-05 $23.12 $23.13 $23.04 $23.13 $23.08 904,448
2022-08-04 $23.36 $23.43 $23.33 $23.37 $23.31 698,002
2022-08-03 $23.19 $23.33 $23.14 $23.33 $23.28 823,568
2022-08-02 $23.57 $23.57 $23.22 $23.24 $23.19 1,050,494
2022-08-01 $23.54 $23.57 $23.51 $23.55 $23.49 1,177,333
2022-07-29 $23.47 $23.60 $23.47 $23.52 $23.41 1,015,638
2022-07-28 $23.52 $23.54 $23.46 $23.51 $23.40 596,134
2022-07-27 $23.24 $23.37 $23.24 $23.29 $23.18 661,386
2022-07-26 $23.30 $23.33 $23.18 $23.21 $23.10 757,645
2022-07-25 $23.16 $23.23 $23.16 $23.22 $23.11 658,060
2022-07-22 $23.14 $23.29 $23.14 $23.22 $23.11 682,719
2022-07-21 $22.89 $23.03 $22.89 $23.01 $22.90 1,071,743
2022-07-20 $22.96 $23.01 $22.86 $22.86 $22.76 1,027,458
2022-07-19 $22.97 $22.98 $22.91 $22.93 $22.83 1,106,857
2022-07-18 $22.89 $22.97 $22.89 $22.94 $22.84 1,547,298
2022-07-15 $22.91 $23.02 $22.91 $23.00 $22.89 593,093
2022-07-14 $22.75 $22.93 $22.73 $22.91 $22.81 656,145
2022-07-13 $22.67 $22.97 $22.67 $22.96 $22.86 714,013
2022-07-12 $22.85 $22.95 $22.85 $22.86 $22.76 787,149
2022-07-11 $22.84 $22.91 $22.84 $22.89 $22.79 691,191
2022-07-08 $22.73 $22.79 $22.71 $22.75 $22.65 527,661
2022-07-07 $22.87 $22.89 $22.80 $22.83 $22.73 472,412
2022-07-06 $23.05 $23.11 $22.86 $22.87 $22.77 1,112,984
2022-07-05 $22.99 $23.10 $22.99 $23.04 $22.93 1,082,499
2022-07-01 $22.97 $23.13 $22.97 $22.99 $22.88 1,681,725
2022-06-30 $22.86 $22.92 $22.84 $22.85 $22.69 853,226
2022-06-29 $22.54 $22.74 $22.54 $22.73 $22.58 1,003,665
2022-06-28 $22.50 $22.59 $22.50 $22.55 $22.40 1,956,709
2022-06-27 $22.55 $22.63 $22.54 $22.55 $22.40 1,952,102
2022-06-24 $22.65 $22.72 $22.62 $22.64 $22.49 2,371,858
2022-06-23 $22.68 $22.83 $22.67 $22.67 $22.52 1,295,107
2022-06-22 $22.54 $22.63 $22.54 $22.58 $22.43 1,021,128
2022-06-21 $22.36 $22.44 $22.36 $22.38 $22.23 1,234,945
2022-06-17 $22.45 $22.48 $22.30 $22.42 $22.27 976,275
2022-06-16 $22.17 $22.45 $22.15 $22.43 $22.28 1,167,981
2022-06-15 $22.30 $22.37 $22.17 $22.33 $22.18 1,555,061
2022-06-14 $22.37 $22.39 $22.01 $22.01 $21.86 1,220,950
2022-06-13 $22.50 $22.54 $22.26 $22.31 $22.16 2,286,189
2022-06-10 $22.87 $22.87 $22.70 $22.74 $22.59 1,172,770
2022-06-09 $22.92 $22.99 $22.91 $22.99 $22.83 612,595
2022-06-08 $23.03 $23.03 $22.93 $22.94 $22.78 565,141
2022-06-07 $22.96 $23.07 $22.96 $23.04 $22.88 791,569
2022-06-06 $23.10 $23.11 $22.93 $22.95 $22.79 1,261,278
2022-06-03 $23.13 $23.18 $23.10 $23.10 $22.94 649,239
2022-06-02 $23.14 $23.19 $23.11 $23.17 $23.01 773,951
2022-06-01 $23.22 $23.23 $23.08 $23.12 $22.96 1,102,370
2022-05-31 $23.27 $23.28 $23.22 $23.23 $23.02 733,322
2022-05-27 $23.42 $23.43 $23.38 $23.42 $23.21 632,646
2022-05-26 $23.41 $23.42 $23.31 $23.36 $23.15 616,323
2022-05-25 $23.35 $23.37 $23.29 $23.35 $23.14 582,854
2022-05-24 $23.20 $23.34 $23.12 $23.30 $23.09 1,111,830
2022-05-23 $23.18 $23.24 $23.12 $23.13 $22.92 1,854,832
2022-05-20 $23.18 $23.23 $23.16 $23.22 $23.01 977,200
2022-05-19 $23.19 $23.21 $23.14 $23.17 $22.96 689,396
2022-05-18 $22.96 $23.10 $22.94 $23.06 $22.85 811,773
2022-05-17 $23.05 $23.07 $23.00 $23.02 $22.81 1,055,062
2022-05-16 $23.12 $23.19 $23.11 $23.16 $22.95 777,033
2022-05-13 $23.05 $23.11 $23.03 $23.04 $22.83 920,385
2022-05-12 $23.10 $23.19 $23.08 $23.13 $22.92 1,064,573
2022-05-11 $22.91 $23.07 $22.90 $23.05 $22.84 1,543,445
2022-05-10 $22.99 $23.06 $22.97 $22.98 $22.77 1,306,271
2022-05-09 $22.76 $22.89 $22.76 $22.89 $22.68 1,133,072
2022-05-06 $22.76 $22.84 $22.71 $22.76 $22.55 1,149,013
2022-05-05 $22.97 $22.97 $22.74 $22.82 $22.61 835,476
2022-05-04 $22.85 $23.05 $22.79 $23.02 $22.81 2,248,268
2022-05-03 $22.90 $22.95 $22.87 $22.88 $22.67 1,090,935
2022-05-02 $22.95 $22.96 $22.84 $22.86 $22.65 1,170,511
2022-04-29 $23.09 $23.12 $23.04 $23.06 $22.79 1,180,336
2022-04-28 $23.18 $23.21 $23.12 $23.16 $22.89 1,354,921
2022-04-27 $23.24 $23.25 $23.18 $23.20 $22.93 934,585
2022-04-26 $23.25 $23.26 $23.19 $23.24 $22.97 595,316
2022-04-25 $23.04 $23.21 $23.04 $23.16 $22.89 1,013,464
2022-04-22 $22.91 $22.99 $22.87 $22.95 $22.68 985,501
2022-04-21 $23.09 $23.10 $22.93 $22.99 $22.72 1,051,482
2022-04-20 $23.07 $23.15 $23.07 $23.13 $22.86 933,845
2022-04-19 $23.08 $23.14 $23.02 $23.02 $22.75 943,214
2022-04-18 $23.30 $23.30 $23.21 $23.21 $22.94 1,320,972
2022-04-14 $23.43 $23.43 $23.26 $23.28 $23.01 785,545
2022-04-13 $23.47 $23.54 $23.43 $23.45 $23.18 956,940
2022-04-12 $23.42 $23.47 $23.39 $23.41 $23.14 1,033,120
2022-04-11 $23.32 $23.34 $23.29 $23.31 $23.04 890,966
2022-04-08 $23.44 $23.45 $23.37 $23.40 $23.13 653,249
2022-04-07 $23.54 $23.56 $23.48 $23.48 $23.21 864,718
2022-04-06 $23.52 $23.63 $23.51 $23.58 $23.31 1,087,239
2022-04-05 $23.76 $23.77 $23.61 $23.62 $23.35 671,953
2022-04-04 $23.87 $23.87 $23.83 $23.84 $23.56 1,192,717
2022-04-01 $23.77 $23.84 $23.70 $23.79 $23.51 1,782,993
2022-03-31 $23.98 $23.99 $23.94 $23.96 $23.63 1,984,160
2022-03-30 $23.87 $23.97 $23.85 $23.97 $23.64 1,571,073
2022-03-29 $23.81 $23.91 $23.80 $23.87 $23.54 1,390,611
2022-03-28 $23.75 $23.81 $23.73 $23.78 $23.45 638,284
2022-03-25 $23.86 $23.86 $23.72 $23.73 $23.40 831,204
2022-03-24 $24.01 $24.01 $23.94 $23.94 $23.61 737,963
2022-03-23 $23.99 $24.08 $23.99 $24.06 $23.73 828,762
2022-03-22 $23.97 $24.02 $23.94 $23.96 $23.63 1,004,462
2022-03-21 $24.18 $24.18 $24.03 $24.05 $23.72 559,621
2022-03-18 $24.20 $24.29 $24.18 $24.20 $23.87 836,244
2022-03-17 $24.18 $24.21 $24.14 $24.17 $23.84 708,029
2022-03-16 $24.14 $24.18 $24.01 $24.16 $23.83 2,453,760
2022-03-15 $24.17 $24.26 $24.15 $24.16 $23.83 1,260,537
2022-03-14 $24.26 $24.26 $24.15 $24.16 $23.83 872,108
2022-03-11 $24.39 $24.41 $24.33 $24.34 $24.00 6,552,636
2022-03-10 $24.43 $24.43 $24.37 $24.40 $24.06 725,688
2022-03-09 $24.49 $24.49 $24.45 $24.47 $24.13 740,642
2022-03-08 $24.50 $24.52 $24.48 $24.51 $24.17 1,141,425
2022-03-07 $24.63 $24.65 $24.59 $24.60 $24.26 861,996
2022-03-04 $24.70 $24.73 $24.66 $24.67 $24.33 1,304,596
2022-03-03 $24.54 $24.60 $24.51 $24.59 $24.25 1,570,036
2022-03-02 $24.69 $24.69 $24.49 $24.50 $24.16 1,897,901
2022-03-01 $24.68 $24.82 $24.68 $24.76 $24.42 926,799
2022-02-28 $24.62 $24.71 $24.62 $24.69 $24.30 535,940
2022-02-25 $24.50 $24.53 $24.48 $24.53 $24.14 658,380
2022-02-24 $24.48 $24.54 $24.32 $24.50 $24.11 4,928,661
2022-02-23 $24.49 $24.51 $24.43 $24.45 $24.06 4,421,127
2022-02-22 $24.56 $24.56 $24.49 $24.52 $24.13 4,282,006
2022-02-18 $24.59 $24.59 $24.54 $24.56 $24.17 739,350
2022-02-17 $24.53 $24.57 $24.50 $24.56 $24.17 894,559
2022-02-16 $24.51 $24.52 $24.47 $24.51 $24.12 446,057
2022-02-15 $24.49 $24.51 $24.46 $24.50 $24.11 1,180,814
2022-02-14 $24.55 $24.55 $24.46 $24.49 $24.10 795,803
2022-02-11 $24.54 $24.62 $24.46 $24.60 $24.21 1,298,621
2022-02-10 $24.59 $24.59 $24.45 $24.48 $24.09 690,132
2022-02-09 $24.70 $24.75 $24.65 $24.66 $24.27 885,549
2022-02-08 $24.76 $24.76 $24.67 $24.68 $24.29 1,148,149
2022-02-07 $24.75 $24.77 $24.73 $24.76 $24.37 708,768
2022-02-04 $24.76 $24.78 $24.73 $24.74 $24.35 1,082,583
2022-02-03 $24.91 $24.91 $24.84 $24.86 $24.46 602,610
2022-02-02 $24.94 $24.95 $24.91 $24.93 $24.53 927,891
2022-02-01 $24.94 $24.94 $24.86 $24.87 $24.47 10,064,026
2022-01-31 $24.97 $25.00 $24.94 $24.99 $24.54 972,360
2022-01-28 $24.91 $24.98 $24.91 $24.98 $24.53 1,265,603
2022-01-27 $24.92 $24.94 $24.88 $24.93 $24.48 1,605,833
2022-01-26 $25.00 $25.00 $24.86 $24.87 $24.42 1,082,330
2022-01-25 $25.00 $25.01 $24.97 $25.01 $24.56 9,389,226
2022-01-24 $24.97 $25.03 $24.97 $24.99 $24.54 1,757,649
2022-01-21 $25.02 $25.02 $24.96 $24.97 $24.52 988,478
2022-01-20 $24.98 $24.98 $24.91 $24.94 $24.49 1,012,846
2022-01-19 $24.87 $24.95 $24.87 $24.92 $24.47 1,255,263
2022-01-18 $24.97 $24.97 $24.82 $24.82 $24.37 1,143,717
2022-01-14 $25.06 $25.06 $24.98 $24.99 $24.54 791,019
2022-01-13 $25.07 $25.07 $25.04 $25.06 $24.61 724,705
2022-01-12 $25.06 $25.10 $25.06 $25.07 $24.62 829,642
2022-01-11 $25.03 $25.09 $24.99 $25.08 $24.63 1,216,042
2022-01-10 $25.04 $25.07 $25.01 $25.05 $24.60 910,223
2022-01-07 $25.16 $25.17 $25.06 $25.10 $24.65 1,388,339
2022-01-06 $25.19 $25.19 $25.16 $25.18 $24.73 916,686
2022-01-05 $25.30 $25.31 $25.19 $25.19 $24.74 1,164,089
2022-01-04 $25.29 $25.30 $25.27 $25.30 $24.85 797,355
2022-01-03 $25.34 $25.34 $25.28 $25.29 $24.84 2,008,423
2021-12-31 $25.35 $25.39 $25.33 $25.38 $24.92 531,410
2021-12-30 $25.35 $25.36 $25.33 $25.33 $24.87 1,653,055
2021-12-29 $25.37 $25.38 $25.34 $25.35 $24.89 1,644,680
2021-12-28 $25.36 $25.40 $25.36 $25.38 $24.92 474,032
2021-12-27 $25.36 $25.37 $25.34 $25.36 $24.90 534,369
2021-12-23 $25.37 $25.37 $25.33 $25.34 $24.88 630,176
2021-12-22 $25.35 $25.35 $25.32 $25.35 $24.89 685,075
2021-12-21 $25.34 $25.37 $25.33 $25.33 $24.87 921,793
2021-12-20 $25.39 $25.40 $25.36 $25.38 $24.92 868,725
2021-12-17 $25.41 $25.42 $25.36 $25.38 $24.92 1,113,193
2021-12-16 $25.39 $25.45 $25.39 $25.44 $24.93 885,488
2021-12-15 $25.39 $25.41 $25.36 $25.39 $24.88 967,704
2021-12-14 $25.38 $25.41 $25.38 $25.41 $24.90 910,668
2021-12-13 $25.34 $25.44 $25.34 $25.40 $24.89 827,212
2021-12-10 $25.38 $25.42 $25.37 $25.37 $24.86 1,002,969
2021-12-09 $25.39 $25.40 $25.36 $25.38 $24.87 1,607,888
2021-12-08 $25.39 $25.39 $25.36 $25.37 $24.86 1,351,246
2021-12-07 $25.43 $25.43 $25.37 $25.38 $24.87 961,684
2021-12-06 $25.45 $25.47 $25.40 $25.43 $24.92 1,321,672
2021-12-03 $25.45 $25.47 $25.41 $25.47 $24.96 1,305,358
2021-12-02 $25.47 $25.47 $25.42 $25.44 $24.93 1,424,808
2021-12-01 $25.46 $25.46 $25.40 $25.46 $24.95 856,251
2021-11-30 $25.52 $25.57 $25.49 $25.51 $24.95 1,210,891
2021-11-29 $25.43 $25.50 $25.43 $25.49 $24.93 1,251,075
2021-11-26 $25.39 $25.49 $25.39 $25.47 $24.91 457,905
2021-11-24 $25.37 $25.38 $25.34 $25.37 $24.81 724,332
2021-11-23 $25.41 $25.41 $25.36 $25.37 $24.81 944,354
2021-11-22 $25.47 $25.49 $25.41 $25.41 $24.85 839,191
2021-11-19 $25.50 $25.54 $25.48 $25.49 $24.93 1,032,582
2021-11-18 $25.49 $25.49 $25.47 $25.49 $24.93 958,312
2021-11-17 $25.45 $25.49 $25.45 $25.49 $24.93 1,516,353
2021-11-16 $25.46 $25.46 $25.44 $25.46 $24.90 696,776
2021-11-15 $25.49 $25.49 $25.44 $25.45 $24.89 669,420
2021-11-12 $25.51 $25.51 $25.45 $25.47 $24.91 606,791
2021-11-11 $25.51 $25.52 $25.46 $25.49 $24.93 494,019
2021-11-10 $25.60 $25.60 $25.48 $25.50 $24.94 844,075
2021-11-09 $25.62 $25.65 $25.60 $25.61 $25.05 1,435,287
2021-11-08 $25.63 $25.63 $25.59 $25.61 $25.05 1,257,748
2021-11-05 $25.60 $25.64 $25.59 $25.63 $25.07 1,230,935
2021-11-04 $25.56 $25.59 $25.56 $25.58 $25.02 1,551,215
2021-11-03 $25.58 $25.59 $25.52 $25.53 $24.97 2,218,342
2021-11-02 $25.57 $25.59 $25.56 $25.57 $25.01 1,156,421
2021-11-01 $25.52 $25.56 $25.49 $25.54 $24.98 874,764
2021-10-29 $25.58 $25.60 $25.53 $25.53 $24.92 5,773,708
2021-10-28 $25.62 $25.63 $25.58 $25.59 $24.97 1,424,026
2021-10-27 $25.58 $25.62 $25.55 $25.62 $25.00 2,115,803
2021-10-26 $25.56 $25.57 $25.53 $25.56 $24.94 2,385,362
2021-10-25 $25.52 $25.56 $25.52 $25.55 $24.94 1,700,950
2021-10-22 $25.49 $25.54 $25.49 $25.53 $24.92 1,281,761
2021-10-21 $25.53 $25.55 $25.48 $25.49 $24.88 1,376,577
2021-10-20 $25.55 $25.56 $25.54 $25.55 $24.94 817,591
2021-10-19 $25.54 $25.56 $25.53 $25.55 $24.94 662,657
2021-10-18 $25.56 $25.56 $25.53 $25.56 $24.94 1,051,932
2021-10-15 $25.62 $25.62 $25.58 $25.59 $24.97 578,460
2021-10-14 $25.59 $25.62 $25.59 $25.62 $25.00 1,106,347
2021-10-13 $25.59 $25.60 $25.57 $25.58 $24.96 860,323
2021-10-12 $25.57 $25.59 $25.56 $25.58 $24.96 1,366,933
2021-10-11 $25.58 $25.59 $25.56 $25.56 $24.94 590,899
2021-10-08 $25.63 $25.63 $25.59 $25.60 $24.98 571,063
2021-10-07 $25.66 $25.66 $25.61 $25.61 $24.99 1,094,445
2021-10-06 $25.67 $25.68 $25.64 $25.66 $25.04 1,414,340
2021-10-05 $25.69 $25.72 $25.65 $25.67 $25.05 928,584
2021-10-04 $25.72 $25.73 $25.71 $25.71 $25.09 849,223
2021-10-01 $25.68 $25.72 $25.66 $25.72 $25.10 1,559,381
2021-09-30 $25.66 $25.72 $25.66 $25.72 $25.05 399,519
2021-09-29 $25.68 $25.69 $25.65 $25.67 $25.00 944,674
2021-09-28 $25.69 $25.69 $25.65 $25.68 $25.01 993,920
2021-09-27 $25.70 $25.71 $25.68 $25.69 $25.02 655,532
2021-09-24 $25.71 $25.72 $25.67 $25.70 $25.03 650,682
2021-09-23 $25.77 $25.77 $25.70 $25.72 $25.05 868,167
2021-09-22 $25.77 $25.79 $25.74 $25.77 $25.10 926,145
2021-09-21 $25.79 $25.82 $25.78 $25.79 $25.12 804,794
2021-09-20 $25.79 $25.81 $25.79 $25.81 $25.14 583,739
2021-09-17 $25.80 $25.80 $25.76 $25.78 $25.11 848,602
2021-09-16 $25.79 $25.82 $25.78 $25.80 $25.13 829,205
2021-09-15 $25.85 $25.85 $25.81 $25.83 $25.16 491,859
2021-09-14 $25.80 $25.84 $25.80 $25.83 $25.16 641,528
2021-09-13 $25.81 $25.81 $25.80 $25.81 $25.14 326,375
2021-09-10 $25.81 $25.81 $25.78 $25.80 $25.13 630,887
2021-09-09 $25.82 $25.82 $25.80 $25.82 $25.15 499,012
2021-09-08 $25.82 $25.85 $25.80 $25.82 $25.15 464,446
2021-09-07 $25.82 $25.82 $25.80 $25.82 $25.15 485,199
2021-09-03 $25.83 $25.83 $25.80 $25.82 $25.15 494,804
2021-09-02 $25.83 $25.83 $25.81 $25.82 $25.15 459,521
2021-09-01 $25.81 $25.82 $25.80 $25.81 $25.14 641,501
2021-08-31 $25.86 $25.87 $25.85 $25.86 $25.13 731,208
2021-08-30 $25.87 $25.87 $25.85 $25.86 $25.13 900,223
2021-08-27 $25.82 $25.86 $25.81 $25.86 $25.13 436,002
2021-08-26 $25.81 $25.82 $25.80 $25.82 $25.09 465,430
2021-08-25 $25.83 $25.84 $25.81 $25.82 $25.09 694,031
2021-08-24 $25.84 $25.84 $25.83 $25.84 $25.11 422,928
2021-08-23 $25.82 $25.84 $25.81 $25.82 $25.09 707,258
2021-08-20 $25.86 $25.86 $25.81 $25.82 $25.09 599,174
2021-08-19 $25.85 $25.85 $25.82 $25.84 $25.11 335,928
2021-08-18 $25.80 $25.84 $25.80 $25.83 $25.10 531,545
2021-08-17 $25.84 $25.84 $25.81 $25.81 $25.08 418,473
2021-08-16 $25.84 $25.86 $25.84 $25.84 $25.11 438,999
2021-08-13 $25.82 $25.84 $25.81 $25.84 $25.11 703,604
2021-08-12 $25.83 $25.85 $25.81 $25.81 $25.08 384,127
2021-08-11 $25.79 $25.83 $25.78 $25.83 $25.10 560,123
2021-08-10 $25.82 $25.82 $25.78 $25.79 $25.07 345,122
2021-08-09 $25.88 $25.88 $25.81 $25.82 $25.09 531,499
2021-08-06 $25.91 $25.91 $25.84 $25.85 $25.12 305,596
2021-08-05 $25.95 $25.95 $25.90 $25.91 $25.18 542,938
2021-08-04 $25.95 $25.97 $25.91 $25.95 $25.22 494,532
2021-08-03 $25.95 $25.96 $25.93 $25.94 $25.21 697,486
2021-08-02 $25.92 $25.94 $25.91 $25.93 $25.20 478,949
2021-07-30 $25.94 $25.95 $25.93 $25.94 $25.16 565,505
2021-07-29 $25.92 $25.94 $25.92 $25.93 $25.15 759,723
2021-07-28 $25.91 $25.94 $25.90 $25.94 $25.16 597,872
2021-07-27 $25.92 $25.92 $25.90 $25.92 $25.14 506,473
2021-07-26 $25.93 $25.93 $25.89 $25.91 $25.13 556,297
2021-07-23 $25.90 $25.92 $25.90 $25.92 $25.14 1,037,639
2021-07-22 $25.87 $25.92 $25.86 $25.91 $25.13 1,612,337
2021-07-21 $25.88 $25.90 $25.86 $25.87 $25.09 558,447
2021-07-20 $25.90 $25.93 $25.89 $25.91 $25.13 773,139
2021-07-19 $25.86 $25.91 $25.86 $25.91 $25.13 633,684
2021-07-16 $25.85 $25.86 $25.83 $25.83 $25.05 721,018
2021-07-15 $25.86 $25.87 $25.84 $25.87 $25.09 440,128
2021-07-14 $25.82 $25.85 $25.81 $25.85 $25.07 695,404
2021-07-13 $25.83 $25.83 $25.78 $25.79 $25.01 634,438
2021-07-12 $25.84 $25.85 $25.80 $25.82 $25.04 598,542
2021-07-09 $25.89 $25.89 $25.82 $25.84 $25.06 608,085
2021-07-08 $25.91 $25.92 $25.90 $25.90 $25.12 1,129,385
2021-07-07 $25.89 $25.89 $25.84 $25.88 $25.10 724,024
2021-07-06 $25.84 $25.87 $25.84 $25.87 $25.09 343,197
2021-07-02 $25.79 $25.84 $25.79 $25.82 $25.04 351,304
2021-07-01 $25.82 $25.82 $25.77 $25.79 $25.01 646,579
2021-06-30 $25.86 $25.86 $25.84 $25.86 $25.03 731,663
2021-06-29 $25.85 $25.85 $25.83 $25.83 $25.00 459,531
2021-06-28 $25.81 $25.85 $25.81 $25.84 $25.01 458,069
2021-06-25 $25.82 $25.82 $25.78 $25.80 $24.97 405,588
2021-06-24 $25.79 $25.82 $25.79 $25.81 $24.98 515,786
2021-06-23 $25.80 $25.81 $25.77 $25.80 $24.97 426,675
2021-06-22 $25.78 $25.79 $25.77 $25.79 $24.96 798,643
2021-06-21 $25.78 $25.79 $25.75 $25.75 $24.92 1,555,093
2021-06-18 $25.80 $25.81 $25.73 $25.81 $24.98 6,807,834
2021-06-17 $25.76 $25.81 $25.75 $25.79 $24.96 3,830,958
2021-06-16 $25.83 $25.85 $25.73 $25.73 $24.90 3,941,050
2021-06-15 $25.83 $25.85 $25.82 $25.83 $25.00 373,709
2021-06-14 $25.86 $25.87 $25.83 $25.84 $25.01 393,128
2021-06-11 $25.89 $25.89 $25.86 $25.88 $25.05 427,240
2021-06-10 $25.87 $25.90 $25.86 $25.90 $25.07 780,931
2021-06-09 $25.87 $25.89 $25.87 $25.89 $25.06 540,834
2021-06-08 $25.86 $25.88 $25.85 $25.87 $25.04 778,703
2021-06-07 $25.89 $25.89 $25.86 $25.87 $25.04 354,092
2021-06-04 $25.85 $25.90 $25.85 $25.88 $25.05 469,158
2021-06-03 $25.86 $25.87 $25.83 $25.84 $25.01 583,989
2021-06-02 $25.86 $25.87 $25.85 $25.86 $25.03 412,254
2021-06-01 $25.85 $25.86 $25.83 $25.86 $25.03 484,908
2021-05-28 $25.89 $25.91 $25.88 $25.90 $25.01 325,083
2021-05-27 $25.91 $25.92 $25.88 $25.89 $25.01 509,975
2021-05-26 $25.93 $25.93 $25.91 $25.92 $25.03 772,109
2021-05-25 $25.90 $25.93 $25.90 $25.93 $25.04 989,086
2021-05-24 $25.88 $25.91 $25.88 $25.91 $25.02 1,775,335
2021-05-21 $25.88 $25.88 $25.86 $25.87 $24.99 684,513
2021-05-20 $25.87 $25.89 $25.86 $25.87 $24.99 491,479
2021-05-19 $25.88 $25.90 $25.85 $25.86 $24.98 1,809,583
2021-05-18 $25.86 $25.87 $25.85 $25.87 $24.99 651,357
2021-05-17 $25.89 $25.89 $25.87 $25.88 $25.00 825,122
2021-05-14 $25.89 $25.90 $25.87 $25.88 $25.00 563,686
2021-05-13 $25.86 $25.88 $25.86 $25.88 $25.00 409,641
2021-05-12 $25.92 $25.92 $25.84 $25.84 $24.96 590,873
2021-05-11 $25.94 $25.94 $25.90 $25.92 $25.03 511,749
2021-05-10 $25.99 $25.99 $25.94 $25.96 $25.07 893,390
2021-05-07 $26.02 $26.03 $25.98 $25.99 $25.10 577,674
2021-05-06 $26.00 $26.01 $25.98 $26.00 $25.11 423,322
2021-05-05 $26.04 $26.04 $25.98 $25.98 $25.09 786,100
2021-05-04 $26.02 $26.03 $25.99 $26.01 $25.12 500,348
2021-05-03 $25.97 $26.00 $25.96 $25.98 $25.09 422,718
2021-04-30 $26.01 $26.04 $26.00 $26.03 $25.09 562,680
2021-04-29 $25.98 $26.01 $25.96 $26.00 $25.06 1,344,561
2021-04-28 $25.98 $26.00 $25.95 $26.00 $25.06 2,363,104
2021-04-27 $26.00 $26.00 $25.97 $25.97 $25.03 449,453
2021-04-26 $26.00 $26.02 $25.99 $26.01 $25.07 759,125
2021-04-23 $26.04 $26.05 $26.00 $26.01 $25.07 485,436
2021-04-22 $26.03 $26.04 $26.01 $26.03 $25.09 774,069
2021-04-21 $26.02 $26.03 $26.01 $26.02 $25.08 618,133
2021-04-20 $26.00 $26.02 $25.99 $26.02 $25.08 625,541
2021-04-19 $25.99 $26.01 $25.97 $26.00 $25.06 1,021,203
2021-04-16 $26.02 $26.02 $25.97 $25.98 $25.04 1,079,990
2021-04-15 $26.00 $26.05 $25.99 $26.02 $25.08 714,261
2021-04-14 $26.00 $26.00 $25.97 $25.99 $25.05 391,858
2021-04-13 $25.94 $25.99 $25.93 $25.99 $25.05 900,363
2021-04-12 $25.96 $25.96 $25.92 $25.94 $25.00 643,383
2021-04-09 $25.94 $25.96 $25.91 $25.95 $25.01 614,838
2021-04-08 $25.96 $25.96 $25.92 $25.95 $25.01 375,768
2021-04-07 $25.95 $25.98 $25.95 $25.96 $25.02 1,526,029
2021-04-06 $25.93 $25.97 $25.93 $25.96 $25.02 968,031
2021-04-05 $25.90 $25.93 $25.89 $25.92 $24.98 2,020,870
2021-04-01 $25.89 $25.90 $25.87 $25.89 $24.95 875,130
2021-03-31 $25.92 $25.93 $25.90 $25.93 $24.93 831,622
2021-03-30 $25.91 $25.91 $25.88 $25.91 $24.92 838,121
2021-03-29 $25.93 $25.95 $25.90 $25.91 $24.92 1,055,120
2021-03-26 $25.98 $25.98 $25.93 $25.93 $24.93 680,909
2021-03-25 $25.99 $26.00 $25.96 $25.99 $24.99 6,489,348
2021-03-24 $25.97 $25.98 $25.95 $25.98 $24.98 1,247,873
2021-03-23 $25.95 $25.97 $25.94 $25.97 $24.97 1,015,849
2021-03-22 $25.91 $26.06 $25.90 $25.92 $24.92 1,698,820
2021-03-19 $25.94 $25.94 $25.89 $25.91 $24.92 528,286
2021-03-18 $25.98 $25.98 $25.92 $25.92 $24.92 735,197
2021-03-17 $25.97 $26.00 $25.95 $26.00 $25.00 603,864
2021-03-16 $26.01 $26.01 $25.98 $25.99 $24.99 662,172
2021-03-15 $26.01 $26.02 $26.00 $26.01 $25.01 898,822
2021-03-12 $26.03 $26.05 $25.99 $25.99 $24.99 1,061,908
2021-03-11 $26.07 $26.07 $26.04 $26.06 $25.06 1,205,475
2021-03-10 $26.06 $26.07 $26.04 $26.04 $25.04 596,977
2021-03-09 $26.07 $26.08 $26.04 $26.05 $25.05 884,396
2021-03-08 $26.09 $26.10 $26.04 $26.05 $25.05 919,968
2021-03-05 $26.12 $26.12 $26.08 $26.11 $25.11 549,905
2021-03-04 $26.20 $26.20 $26.11 $26.12 $25.12 465,630
2021-03-03 $26.19 $26.21 $26.15 $26.19 $25.18 399,319
2021-03-02 $26.18 $26.19 $26.14 $26.16 $25.16 607,040
2021-03-01 $26.12 $26.18 $26.11 $26.17 $25.17 993,169
2021-02-26 $26.17 $26.17 $26.06 $26.16 $25.10 771,902
2021-02-25 $26.18 $26.21 $26.06 $26.09 $25.03 1,605,338
2021-02-24 $26.17 $26.25 $26.17 $26.22 $25.16 850,663
2021-02-23 $26.27 $26.27 $26.21 $26.23 $25.17 1,087,607
2021-02-22 $26.31 $26.31 $26.25 $26.26 $25.20 727,426
2021-02-19 $26.32 $26.32 $26.27 $26.29 $25.22 433,741
2021-02-18 $26.33 $26.33 $26.29 $26.31 $25.24 315,392
2021-02-17 $26.30 $26.31 $26.27 $26.30 $25.23 1,237,637
2021-02-16 $26.32 $26.34 $26.29 $26.30 $25.23 1,464,226
2021-02-12 $26.39 $26.39 $26.34 $26.35 $25.28 840,821
2021-02-11 $26.41 $26.41 $26.37 $26.38 $25.31 388,989
2021-02-10 $26.41 $26.41 $26.39 $26.40 $25.33 731,281
2021-02-09 $26.41 $26.43 $26.40 $26.41 $25.34 1,649,179
2021-02-08 $26.44 $26.44 $26.39 $26.40 $25.33 824,723
2021-02-05 $26.48 $26.48 $26.44 $26.45 $25.38 651,163
2021-02-04 $26.43 $26.46 $26.43 $26.44 $25.37 551,556
2021-02-03 $26.47 $26.47 $26.43 $26.43 $25.36 965,075
2021-02-02 $26.45 $26.48 $26.45 $26.46 $25.39 440,431
2021-02-01 $26.39 $26.41 $26.38 $26.39 $25.32 866,794
2021-01-29 $26.44 $26.46 $26.42 $26.46 $25.33 476,579
2021-01-28 $26.45 $26.45 $26.41 $26.43 $25.30 616,419
2021-01-27 $26.44 $26.47 $26.42 $26.44 $25.31 1,322,856
2021-01-26 $26.43 $26.44 $26.42 $26.44 $25.31 486,492
2021-01-25 $26.42 $26.45 $26.42 $26.45 $25.32 424,436
2021-01-22 $26.41 $26.44 $26.41 $26.42 $25.29 375,002
2021-01-21 $26.39 $26.44 $26.39 $26.41 $25.28 935,150
2021-01-20 $26.40 $26.44 $26.40 $26.44 $25.31 834,046
2021-01-19 $26.44 $26.44 $26.41 $26.41 $25.28 1,467,271
2021-01-15 $26.42 $26.42 $26.40 $26.41 $25.28 641,958
2021-01-14 $26.41 $26.42 $26.40 $26.41 $25.28 911,798
2021-01-13 $26.38 $26.42 $26.38 $26.41 $25.28 782,125
2021-01-12 $26.38 $26.42 $26.36 $26.39 $25.26 522,127
2021-01-11 $26.42 $26.42 $26.39 $26.41 $25.28 825,350
2021-01-08 $26.48 $26.48 $26.44 $26.46 $25.33 2,333,246
2021-01-07 $26.48 $26.49 $26.44 $26.45 $25.32 2,114,502
2021-01-06 $26.47 $26.47 $26.44 $26.47 $25.34 1,263,931
2021-01-05 $26.43 $26.48 $26.43 $26.47 $25.34 963,230
2021-01-04 $26.44 $26.44 $26.41 $26.42 $25.29 519,240
2020-12-31 $26.43 $26.43 $26.41 $26.42 $25.29 515,099
2020-12-30 $26.44 $26.44 $26.41 $26.42 $25.29 1,065,908
2020-12-29 $26.43 $26.45 $26.42 $26.43 $25.30 395,665
2020-12-28 $26.43 $26.44 $26.41 $26.44 $25.31 401,704
2020-12-24 $26.42 $26.42 $26.40 $26.42 $25.29 157,945
2020-12-23 $26.44 $26.45 $26.40 $26.40 $25.27 336,563
2020-12-22 $26.41 $26.43 $26.41 $26.41 $25.28 353,730
2020-12-21 $26.46 $26.46 $26.42 $26.43 $25.30 289,629
2020-12-18 $26.44 $26.44 $26.41 $26.44 $25.31 367,978
2020-12-17 $26.48 $26.48 $26.45 $26.46 $25.27 591,689
2020-12-16 $26.47 $26.47 $26.43 $26.45 $25.26 494,341
2020-12-15 $26.47 $26.47 $26.43 $26.43 $25.24 632,222
2020-12-14 $26.44 $26.46 $26.43 $26.43 $25.24 476,072
2020-12-11 $26.39 $26.46 $26.39 $26.46 $25.27 490,382
2020-12-10 $26.45 $26.45 $26.42 $26.43 $25.24 268,841
2020-12-09 $26.46 $26.47 $26.43 $26.45 $25.26 348,379
2020-12-08 $26.45 $26.47 $26.44 $26.46 $25.27 257,091
2020-12-07 $26.47 $26.51 $26.47 $26.48 $25.29 526,340
2020-12-04 $26.47 $26.48 $26.46 $26.46 $25.27 336,431
2020-12-03 $26.46 $26.49 $26.46 $26.48 $25.29 530,615
2020-12-02 $26.45 $26.49 $26.45 $26.47 $25.28 657,876
2020-12-01 $26.42 $26.43 $26.38 $26.39 $25.20 537,918
2020-11-30 $26.51 $26.51 $26.48 $26.50 $25.25 541,867
2020-11-27 $26.50 $26.50 $26.48 $26.48 $25.23 148,281
2020-11-25 $26.51 $26.51 $26.47 $26.47 $25.22 634,996
2020-11-24 $26.52 $26.52 $26.47 $26.49 $25.24 556,169
2020-11-23 $26.48 $26.50 $26.47 $26.49 $25.24 314,388
2020-11-20 $26.50 $26.51 $26.48 $26.48 $25.23 675,048
2020-11-19 $26.51 $26.52 $26.48 $26.49 $25.24 437,604
2020-11-18 $26.49 $26.51 $26.46 $26.50 $25.25 328,320
2020-11-17 $26.46 $26.49 $26.46 $26.49 $25.24 446,839
2020-11-16 $26.49 $26.49 $26.46 $26.47 $25.22 532,994
2020-11-13 $26.45 $26.49 $26.45 $26.48 $25.23 242,381
2020-11-12 $26.49 $26.49 $26.43 $26.44 $25.19 1,066,634
2020-11-11 $26.43 $26.46 $26.40 $26.46 $25.21 1,376,098
2020-11-10 $26.47 $26.47 $26.44 $26.44 $25.19 401,492
2020-11-09 $26.49 $26.49 $26.45 $26.47 $25.22 301,941
2020-11-06 $26.56 $26.56 $26.52 $26.52 $25.27 391,878
2020-11-05 $26.58 $26.58 $26.54 $26.56 $25.31 421,179
2020-11-04 $26.55 $26.58 $26.55 $26.57 $25.32 278,256
2020-11-03 $26.51 $26.53 $26.51 $26.53 $25.28 312,923
2020-11-02 $26.51 $26.51 $26.47 $26.49 $25.24 601,509
2020-10-30 $26.55 $26.55 $26.52 $26.54 $25.23 209,128
2020-10-29 $26.54 $26.55 $26.52 $26.55 $25.24 757,394
2020-10-28 $26.56 $26.56 $26.52 $26.52 $25.21 421,044
2020-10-27 $26.55 $26.57 $26.51 $26.55 $25.24 1,048,325
2020-10-26 $26.55 $26.58 $26.55 $26.55 $25.24 233,038
2020-10-23 $26.55 $26.58 $26.55 $26.56 $25.25 253,789
2020-10-22 $26.52 $26.56 $26.52 $26.56 $25.25 252,161
2020-10-21 $26.51 $26.56 $26.51 $26.56 $25.25 247,471
2020-10-20 $26.54 $26.55 $26.52 $26.53 $25.22 279,359
2020-10-19 $26.52 $26.56 $26.52 $26.55 $25.24 436,171
2020-10-16 $26.52 $26.54 $26.50 $26.51 $25.20 648,955
2020-10-15 $26.59 $26.59 $26.53 $26.53 $25.22 342,436
2020-10-14 $26.55 $26.55 $26.52 $26.54 $25.23 282,582
2020-10-13 $26.54 $26.57 $26.54 $26.57 $25.26 966,549
2020-10-12 $26.57 $26.60 $26.56 $26.59 $25.28 332,770
2020-10-09 $26.52 $26.55 $26.50 $26.54 $25.23 337,208
2020-10-08 $26.58 $26.58 $26.55 $26.57 $25.26 251,226
2020-10-07 $26.63 $26.66 $26.61 $26.62 $25.31 876,450
2020-10-06 $26.57 $26.61 $26.55 $26.60 $25.29 440,720
2020-10-05 $26.53 $26.61 $26.53 $26.56 $25.25 222,630
2020-10-02 $26.59 $26.63 $26.56 $26.61 $25.30 545,458
2020-10-01 $26.57 $26.57 $26.53 $26.55 $25.24 460,952
2020-09-30 $26.60 $26.64 $26.60 $26.64 $25.26 830,655
2020-09-29 $26.62 $26.64 $26.58 $26.62 $25.24 13,890,881
2020-09-28 $26.62 $26.62 $26.58 $26.61 $25.24 456,591
2020-09-25 $26.62 $26.62 $26.58 $26.58 $25.21 482,445
2020-09-24 $26.58 $26.61 $26.56 $26.60 $25.23 472,196
2020-09-23 $26.57 $26.60 $26.57 $26.58 $25.21 253,890
2020-09-22 $26.58 $26.60 $26.57 $26.58 $25.20 232,270
2020-09-21 $26.57 $26.62 $26.57 $26.60 $25.23 259,926
2020-09-18 $26.61 $26.62 $26.57 $26.58 $25.21 127,202
2020-09-17 $26.61 $26.62 $26.60 $26.61 $25.23 190,800
2020-09-16 $26.63 $26.63 $26.57 $26.59 $25.21 203,707
2020-09-15 $26.64 $26.64 $26.59 $26.60 $25.22 265,784
2020-09-14 $26.61 $26.65 $26.61 $26.62 $25.24 367,750
2020-09-11 $26.61 $26.65 $26.61 $26.61 $25.24 212,760
2020-09-10 $26.66 $26.66 $26.60 $26.60 $25.23 433,005
2020-09-09 $26.67 $26.68 $26.65 $26.67 $25.29 292,108
2020-09-08 $26.73 $26.74 $26.70 $26.74 $25.36 226,720
2020-09-04 $26.68 $26.73 $26.68 $26.72 $25.34 213,176
2020-09-03 $26.72 $26.73 $26.68 $26.68 $25.30 352,083
2020-09-02 $26.71 $26.73 $26.69 $26.72 $25.34 780,685
2020-09-01 $26.68 $26.68 $26.55 $26.64 $25.26 398,812
2020-08-31 $26.72 $26.72 $26.69 $26.71 $25.27 277,624
2020-08-28 $26.67 $26.72 $26.67 $26.71 $25.27 224,616
2020-08-27 $26.69 $26.70 $26.65 $26.69 $25.25 737,614
2020-08-26 $26.69 $26.70 $26.66 $26.69 $25.25 523,584
2020-08-25 $26.65 $26.69 $26.65 $26.68 $25.24 309,502
2020-08-24 $26.68 $26.72 $26.68 $26.69 $25.25 192,259
2020-08-21 $26.71 $26.73 $26.68 $26.71 $25.27 326,980
2020-08-20 $26.71 $26.74 $26.69 $26.70 $25.26 296,176
2020-08-19 $26.74 $26.74 $26.71 $26.73 $25.29 409,823
2020-08-18 $26.74 $26.76 $26.72 $26.73 $25.29 409,194
2020-08-17 $26.72 $26.74 $26.69 $26.72 $25.28 710,316
2020-08-14 $26.64 $26.71 $26.64 $26.70 $25.26 690,177
2020-08-13 $26.75 $26.75 $26.66 $26.70 $25.26 543,565
2020-08-12 $26.72 $26.76 $26.68 $26.72 $25.28 447,012
2020-08-11 $26.69 $26.74 $26.69 $26.72 $25.28 275,935
2020-08-10 $26.80 $26.80 $26.75 $26.77 $25.33 322,797
2020-08-07 $26.80 $26.82 $26.75 $26.79 $25.35 367,468
2020-08-06 $26.76 $26.78 $26.73 $26.75 $25.31 232,370
2020-08-05 $26.79 $26.79 $26.71 $26.71 $25.27 271,318
2020-08-04 $26.75 $26.79 $26.75 $26.78 $25.34 268,861
2020-08-03 $26.74 $26.76 $26.69 $26.74 $25.30 488,359
2020-07-31 $26.78 $26.78 $26.73 $26.78 $25.27 291,177
2020-07-30 $26.76 $26.77 $26.74 $26.77 $25.27 203,433
2020-07-29 $26.75 $26.76 $26.73 $26.73 $25.23 165,818
2020-07-28 $26.62 $26.74 $26.62 $26.73 $25.23 309,770
2020-07-27 $26.69 $26.72 $26.68 $26.72 $25.22 184,913
2020-07-24 $26.69 $26.73 $26.69 $26.72 $25.22 184,536
2020-07-23 $26.70 $26.76 $26.70 $26.75 $25.25 317,239
2020-07-22 $26.71 $26.75 $26.71 $26.74 $25.24 216,559
2020-07-21 $26.70 $26.73 $26.68 $26.71 $25.21 345,981
2020-07-20 $26.72 $26.74 $26.69 $26.71 $25.21 302,090
2020-07-17 $26.66 $26.74 $26.66 $26.71 $25.21 367,618
2020-07-16 $26.75 $26.75 $26.66 $26.71 $25.21 552,412
2020-07-15 $26.68 $26.73 $26.68 $26.70 $25.20 406,444
2020-07-14 $26.68 $26.74 $26.68 $26.69 $25.19 245,500
2020-07-13 $26.73 $26.73 $26.68 $26.70 $25.20 160,191
2020-07-10 $26.70 $26.74 $26.69 $26.73 $25.23 466,302
2020-07-09 $26.69 $26.74 $26.69 $26.69 $25.19 205,181
2020-07-08 $26.70 $26.77 $26.70 $26.75 $25.25 209,200
2020-07-07 $26.72 $26.77 $26.71 $26.74 $25.24 229,300
2020-07-06 $26.78 $26.78 $26.73 $26.77 $25.27 172,100
2020-07-02 $26.67 $26.78 $26.67 $26.75 $25.25 211,000
2020-07-01 $26.69 $26.73 $26.64 $26.72 $25.22 274,900
2020-06-30 $26.75 $26.79 $26.74 $26.79 $25.22 209,820
2020-06-29 $26.55 $26.78 $26.55 $26.76 $25.19 207,637
2020-06-26 $26.76 $26.79 $26.74 $26.77 $25.20 210,204
2020-06-25 $26.73 $26.76 $26.70 $26.76 $25.19 321,954
2020-06-24 $26.75 $26.76 $26.71 $26.72 $25.16 251,599
2020-06-23 $26.74 $26.77 $26.73 $26.73 $25.16 260,639
2020-06-22 $26.78 $26.78 $26.71 $26.74 $25.17 137,538
2020-06-19 $26.73 $26.78 $26.73 $26.77 $25.20 176,184
2020-06-18 $26.84 $26.84 $26.73 $26.82 $25.25 239,265
2020-06-17 $26.64 $26.79 $26.64 $26.75 $25.18 255,893
2020-06-16 $26.87 $26.87 $26.75 $26.78 $25.21 284,198
2020-06-15 $26.85 $26.85 $26.78 $26.81 $25.24 315,571
2020-06-12 $26.81 $26.85 $26.79 $26.81 $25.24 345,401
2020-06-11 $26.85 $26.86 $26.81 $26.81 $25.24 359,959
2020-06-10 $26.77 $26.87 $26.77 $26.80 $25.23 370,578
2020-06-09 $26.85 $26.85 $26.80 $26.84 $25.27 591,188
2020-06-08 $26.81 $26.85 $26.76 $26.85 $25.28 512,092
2020-06-05 $26.86 $26.86 $26.75 $26.83 $25.26 288,103
2020-06-04 $26.82 $26.85 $26.77 $26.85 $25.28 730,422
2020-06-03 $26.85 $26.87 $26.81 $26.87 $25.30 677,303
2020-06-02 $26.87 $26.88 $26.82 $26.84 $25.27 735,433
2020-06-01 $26.81 $26.82 $26.75 $26.81 $25.24 326,755
2020-05-29 $26.87 $26.91 $26.82 $26.88 $25.25 378,402
2020-05-28 $26.82 $26.84 $26.79 $26.83 $25.20 230,701
2020-05-27 $26.86 $26.86 $26.83 $26.85 $25.22 163,760
2020-05-26 $26.87 $26.87 $26.81 $26.82 $25.19 199,244
2020-05-22 $26.86 $26.86 $26.78 $26.83 $25.20 134,042
2020-05-21 $26.85 $26.86 $26.81 $26.83 $25.20 415,189
2020-05-20 $26.83 $26.87 $26.79 $26.84 $25.21 264,132
2020-05-19 $26.81 $26.82 $26.75 $26.80 $25.17 939,264
2020-05-18 $26.82 $26.82 $26.77 $26.79 $25.16 225,298
2020-05-15 $26.86 $26.88 $26.78 $26.82 $25.19 235,620
2020-05-14 $26.91 $26.91 $26.83 $26.87 $25.24 165,036
2020-05-13 $26.81 $26.83 $26.76 $26.78 $25.15 399,473
2020-05-12 $26.93 $26.93 $26.78 $26.82 $25.19 233,255
2020-05-11 $26.90 $26.90 $26.80 $26.87 $25.24 267,849
2020-05-08 $26.90 $26.91 $26.84 $26.89 $25.26 184,668
2020-05-07 $27.00 $27.00 $26.88 $26.92 $25.28 317,675
2020-05-06 $26.86 $26.95 $26.83 $26.95 $25.31 266,060
2020-05-05 $26.99 $26.99 $26.83 $26.83 $25.20 287,700
2020-05-04 $26.88 $26.94 $26.79 $26.90 $25.26 331,254
2020-05-01 $26.93 $26.93 $26.72 $26.79 $25.16 643,082
2020-04-30 $26.88 $26.96 $26.84 $26.94 $25.24 554,875
2020-04-29 $26.87 $26.93 $26.75 $26.85 $25.15 400,453
2020-04-28 $26.89 $26.89 $26.72 $26.78 $25.09 288,252
2020-04-27 $26.81 $27.00 $26.72 $26.80 $25.11 325,078
2020-04-24 $26.74 $26.93 $26.73 $26.80 $25.11 473,057
2020-04-23 $26.73 $26.89 $26.73 $26.89 $25.19 811,075
2020-04-22 $26.76 $26.78 $26.66 $26.70 $25.01 430,550
2020-04-21 $26.64 $26.72 $26.58 $26.72 $25.03 368,049
2020-04-20 $26.70 $26.73 $26.64 $26.71 $25.02 532,726
2020-04-17 $26.69 $26.75 $26.61 $26.67 $24.99 631,077
2020-04-16 $26.53 $26.80 $26.53 $26.61 $24.93 976,497
2020-04-15 $26.64 $26.79 $26.61 $26.68 $24.99 447,435
2020-04-14 $26.67 $26.68 $26.48 $26.64 $24.96 556,601
2020-04-13 $26.74 $26.74 $26.45 $26.53 $24.85 394,596
2020-04-09 $26.79 $26.85 $26.61 $26.71 $25.02 477,264
2020-04-08 $26.91 $26.91 $26.67 $26.72 $25.03 257,747
2020-04-07 $26.78 $26.79 $26.61 $26.69 $25.00 378,903
2020-04-06 $26.56 $26.71 $26.56 $26.63 $24.95 227,576
2020-04-03 $26.85 $26.86 $26.60 $26.70 $25.01 249,441
2020-04-02 $26.70 $26.74 $26.56 $26.68 $24.99 530,970
2020-04-01 $26.67 $26.70 $26.53 $26.62 $24.94 472,703
2020-03-31 $26.76 $26.78 $26.58 $26.69 $24.94 1,722,359
2020-03-30 $26.71 $26.84 $26.70 $26.73 $24.98 485,384
2020-03-27 $26.27 $26.68 $26.27 $26.54 $24.80 613,863
2020-03-26 $26.56 $26.57 $26.23 $26.51 $24.77 3,746,358
2020-03-25 $26.12 $26.61 $26.12 $26.47 $24.74 1,161,307
2020-03-24 $26.12 $26.60 $26.12 $26.52 $24.78 906,761
2020-03-23 $25.44 $26.25 $25.44 $26.16 $24.45 885,322
2020-03-20 $25.16 $26.00 $25.13 $25.95 $24.25 1,064,532
2020-03-19 $25.85 $26.63 $25.60 $25.64 $23.96 1,125,986
2020-03-18 $26.06 $26.22 $25.87 $26.02 $24.32 500,820
2020-03-17 $25.95 $26.39 $25.82 $26.20 $24.48 1,562,734
2020-03-16 $26.00 $26.40 $25.22 $26.24 $24.52 1,277,879
2020-03-13 $24.35 $26.41 $24.35 $26.25 $24.53 1,347,215
2020-03-12 $26.25 $26.69 $22.52 $23.30 $21.77 1,697,009
2020-03-11 $26.40 $26.55 $26.36 $26.38 $24.65 498,288
2020-03-10 $26.48 $26.59 $26.46 $26.50 $24.76 5,009,050
2020-03-09 $27.18 $27.18 $26.58 $26.63 $24.89 677,166
2020-03-06 $26.57 $26.68 $26.57 $26.66 $24.91 389,812
2020-03-05 $26.69 $26.69 $26.54 $26.57 $24.83 408,940
2020-03-04 $26.64 $26.64 $26.50 $26.55 $24.81 489,404
2020-03-03 $26.56 $26.56 $26.49 $26.55 $24.81 432,588
2020-03-02 $26.51 $26.53 $26.45 $26.46 $24.73 1,144,279
2020-02-28 $26.43 $26.54 $26.34 $26.53 $24.73 4,169,990
2020-02-27 $26.39 $26.44 $26.39 $26.43 $24.64 916,651
2020-02-26 $26.35 $26.41 $26.34 $26.40 $24.61 251,177
2020-02-25 $26.38 $26.40 $26.37 $26.38 $24.59 693,442
2020-02-24 $26.42 $26.42 $26.35 $26.38 $24.59 443,051
2020-02-21 $26.31 $26.36 $26.31 $26.34 $24.55 511,868
2020-02-20 $26.31 $26.33 $26.30 $26.31 $24.53 511,819
2020-02-19 $26.29 $26.31 $26.29 $26.31 $24.53 828,640
2020-02-18 $26.39 $26.39 $26.29 $26.30 $24.52 698,979
2020-02-14 $26.30 $26.31 $26.26 $26.28 $24.50 1,320,303
2020-02-13 $26.32 $26.33 $26.29 $26.31 $24.53 12,411,163
2020-02-12 $26.29 $26.30 $26.26 $26.30 $24.52 15,216,636
2020-02-11 $26.29 $26.31 $26.27 $26.30 $24.52 13,854,417
2020-02-10 $26.23 $26.37 $26.23 $26.37 $24.58 147,788
2020-02-07 $26.31 $26.33 $26.21 $26.21 $24.43 102,533
2020-02-06 $26.22 $26.29 $26.22 $26.29 $24.51 355,653
2020-02-05 $26.22 $26.27 $26.21 $26.21 $24.43 95,181
2020-02-04 $26.25 $26.28 $26.23 $26.25 $24.47 121,058
2020-02-03 $26.27 $26.27 $26.25 $26.25 $24.47 144,926
2020-01-31 $26.27 $26.42 $26.27 $26.42 $24.56 185,040
2020-01-30 $26.28 $26.33 $26.27 $26.28 $24.43 91,712
2020-01-29 $26.31 $26.32 $26.29 $26.32 $24.47 125,249
2020-01-28 $26.30 $26.31 $26.28 $26.31 $24.46 133,783
2020-01-27 $26.28 $26.38 $26.28 $26.38 $24.53 232,589
2020-01-24 $26.32 $26.32 $26.27 $26.28 $24.43 126,263
2020-01-23 $26.34 $26.34 $26.24 $26.34 $24.49 120,666
2020-01-22 $26.22 $26.26 $26.22 $26.24 $24.40 177,585
2020-01-21 $26.27 $26.28 $26.23 $26.23 $24.39 244,364
2020-01-17 $26.23 $26.23 $26.20 $26.22 $24.38 638,219
2020-01-16 $26.24 $26.27 $26.20 $26.25 $24.41 314,746
2020-01-15 $26.21 $26.30 $26.21 $26.30 $24.45 1,093,855
2020-01-14 $26.20 $26.23 $26.20 $26.21 $24.37 92,425
2020-01-13 $26.20 $26.22 $26.18 $26.20 $24.36 361,850
2020-01-10 $26.23 $26.23 $26.18 $26.20 $24.36 163,394
2020-01-09 $26.17 $26.20 $26.14 $26.20 $24.36 104,547
2020-01-08 $26.18 $26.24 $26.18 $26.21 $24.37 126,399
2020-01-07 $26.18 $26.23 $26.18 $26.20 $24.36 333,332
2020-01-06 $26.24 $26.24 $26.20 $26.22 $24.38 166,068
2020-01-03 $26.38 $26.38 $26.19 $26.33 $24.48 417,292
2020-01-02 $26.11 $26.19 $26.11 $26.16 $24.32 237,170
2019-12-31 $26.17 $26.17 $26.11 $26.11 $24.28 97,382
2019-12-30 $26.16 $26.20 $26.12 $26.18 $24.34 131,451
2019-12-27 $26.13 $26.17 $26.12 $26.16 $24.32 107,096
2019-12-26 $26.11 $26.16 $26.08 $26.14 $24.30 52,858
2019-12-24 $26.04 $26.10 $26.04 $26.10 $24.27 47,551
2019-12-23 $26.09 $26.12 $26.07 $26.07 $24.24 266,422
2019-12-20 $26.04 $26.11 $26.04 $26.11 $24.28 77,910
2019-12-19 $26.12 $26.20 $26.11 $26.19 $24.28 340,240
2019-12-18 $26.14 $26.17 $26.11 $26.17 $24.27 65,395
2019-12-17 $26.18 $26.18 $26.15 $26.18 $24.28 102,038
2019-12-16 $26.14 $26.17 $26.13 $26.15 $24.25 76,270
2019-12-13 $26.11 $26.21 $26.11 $26.21 $24.30 229,184
2019-12-12 $26.13 $26.18 $26.12 $26.14 $24.24 205,770
2019-12-11 $26.11 $26.19 $26.11 $26.18 $24.28 196,367
2019-12-10 $26.14 $26.16 $26.14 $26.15 $24.25 86,162
2019-12-09 $26.18 $26.18 $26.16 $26.16 $24.26 81,249
2019-12-06 $26.15 $26.18 $26.14 $26.18 $24.28 97,944
2019-12-05 $26.14 $26.20 $26.14 $26.20 $24.29 105,423
2019-12-04 $26.26 $26.26 $26.17 $26.19 $24.28 101,452
2019-12-03 $26.23 $26.23 $26.18 $26.20 $24.29 81,948
2019-12-02 $26.14 $26.17 $26.01 $26.17 $24.27 158,259
2019-11-29 $26.15 $26.23 $26.15 $26.21 $24.24 39,843
2019-11-27 $26.17 $26.23 $26.17 $26.23 $24.26 138,628
2019-11-26 $26.26 $26.26 $26.21 $26.26 $24.29 55,424
2019-11-25 $26.25 $26.25 $26.18 $26.21 $24.24 136,089
2019-11-22 $26.16 $26.22 $26.16 $26.22 $24.25 145,968
2019-11-21 $26.17 $26.24 $26.17 $26.24 $24.27 88,131
2019-11-20 $26.26 $26.26 $26.16 $26.24 $24.27 90,703
2019-11-19 $26.17 $26.23 $26.17 $26.23 $24.26 102,188
2019-11-18 $26.11 $26.25 $26.11 $26.25 $24.28 89,100
2019-11-15 $26.10 $26.23 $26.10 $26.23 $24.26 69,675
2019-11-14 $26.13 $26.18 $26.13 $26.14 $24.17 85,865
2019-11-13 $26.20 $26.20 $26.13 $26.20 $24.23 100,108
2019-11-12 $26.19 $26.21 $26.10 $26.21 $24.24 104,066
2019-11-11 $26.19 $26.19 $26.12 $26.19 $24.22 57,095
2019-11-08 $26.13 $26.17 $26.08 $26.17 $24.20 92,669
2019-11-07 $26.16 $26.16 $26.04 $26.11 $24.15 837,035
2019-11-06 $26.18 $26.26 $26.17 $26.26 $24.29 151,113
2019-11-05 $26.20 $26.20 $26.12 $26.13 $24.17 247,485
2019-11-04 $26.15 $26.23 $26.15 $26.23 $24.26 104,158
2019-11-01 $26.20 $26.24 $26.17 $26.24 $24.27 175,579
2019-10-31 $26.16 $26.31 $26.16 $26.31 $24.27 72,277
2019-10-30 $26.13 $26.28 $26.13 $26.28 $24.25 582,723
2019-10-29 $26.11 $26.18 $26.11 $26.16 $24.14 67,396
2019-10-28 $26.09 $26.13 $26.09 $26.11 $24.09 98,720
2019-10-25 $26.21 $26.21 $26.12 $26.12 $24.10 232,118
2019-10-24 $26.24 $26.24 $26.17 $26.18 $24.15 107,967
2019-10-23 $26.24 $26.24 $26.11 $26.17 $24.14 311,657
2019-10-22 $26.11 $26.19 $26.11 $26.19 $24.16 103,669
2019-10-21 $26.18 $26.18 $26.09 $26.11 $24.09 71,206
2019-10-18 $26.11 $26.17 $26.10 $26.17 $24.14 932,445
2019-10-17 $26.13 $26.20 $26.13 $26.17 $24.14 209,784
2019-10-16 $26.19 $26.19 $26.15 $26.16 $24.14 105,745
2019-10-15 $26.09 $26.21 $26.09 $26.19 $24.16 101,758
2019-10-14 $26.10 $26.27 $26.10 $26.27 $24.24 72,816
2019-10-11 $26.24 $26.24 $26.14 $26.16 $24.14 155,636
2019-10-10 $26.16 $26.25 $26.16 $26.22 $24.19 128,344
2019-10-09 $26.22 $26.25 $26.20 $26.22 $24.19 362,565
2019-10-08 $26.35 $26.35 $26.19 $26.22 $24.19 308,220
2019-10-07 $26.30 $26.30 $26.26 $26.27 $24.24 560,071
2019-10-04 $26.30 $26.30 $26.26 $26.29 $24.26 51,783
2019-10-03 $26.21 $26.29 $26.21 $26.29 $24.26 140,595
2019-10-02 $26.19 $26.26 $26.19 $26.21 $24.18 125,229
2019-10-01 $26.21 $26.24 $26.15 $26.16 $24.14 125,030
2019-09-30 $26.27 $26.27 $26.23 $26.27 $24.18 130,757
2019-09-27 $26.26 $26.26 $26.22 $26.24 $24.15 118,640
2019-09-26 $26.25 $26.25 $26.21 $26.23 $24.14 4,014,314
2019-09-25 $26.27 $26.27 $26.17 $26.21 $24.12 3,987,745
2019-09-24 $26.19 $26.31 $26.19 $26.31 $24.21 4,203,623
2019-09-23 $26.15 $26.26 $26.15 $26.25 $24.16 33,102
2019-09-20 $26.17 $26.23 $26.17 $26.23 $24.14 41,409
2019-09-19 $26.18 $26.21 $26.17 $26.20 $24.11 60,212
2019-09-18 $26.18 $26.23 $26.16 $26.22 $24.13 124,988
2019-09-17 $26.15 $26.20 $26.15 $26.20 $24.11 45,797
2019-09-16 $26.13 $26.21 $26.13 $26.21 $24.12 56,796
2019-09-13 $26.18 $26.20 $26.12 $26.12 $24.04 56,800
2019-09-12 $26.23 $26.25 $26.14 $26.18 $24.09 97,537
2019-09-11 $26.16 $26.21 $26.14 $26.16 $24.07 192,493
2019-09-10 $26.23 $26.23 $26.10 $26.17 $24.08 177,300
2019-09-09 $26.28 $26.30 $26.26 $26.28 $24.19 170,640
2019-09-06 $26.31 $26.31 $26.22 $26.28 $24.19 122,628
2019-09-05 $26.28 $26.35 $26.23 $26.27 $24.18 61,556
2019-09-04 $26.30 $26.34 $26.25 $26.34 $24.24 95,850
2019-09-03 $26.23 $26.31 $26.23 $26.25 $24.16 448,700
2019-08-30 $26.27 $26.33 $26.25 $26.32 $24.16 101,049
2019-08-29 $26.29 $26.29 $26.26 $26.28 $24.12 56,215
2019-08-28 $26.27 $26.28 $26.23 $26.27 $24.11 96,147
2019-08-27 $26.23 $26.27 $26.20 $26.27 $24.11 54,757
2019-08-26 $26.26 $26.26 $26.19 $26.21 $24.06 46,884
2019-08-23 $26.25 $26.25 $26.20 $26.24 $24.08 80,060
2019-08-22 $26.22 $26.23 $26.18 $26.23 $24.07 99,752
2019-08-21 $26.22 $26.25 $26.21 $26.25 $24.09 43,651
2019-08-20 $26.24 $26.26 $26.22 $26.26 $24.10 50,355
2019-08-19 $26.20 $26.24 $26.17 $26.22 $24.06 65,023
2019-08-16 $26.19 $26.22 $26.17 $26.22 $24.06 141,658
2019-08-15 $26.16 $26.22 $26.16 $26.22 $24.06 67,279
2019-08-14 $26.17 $26.20 $26.12 $26.15 $24.00 130,673
2019-08-13 $26.18 $26.20 $26.11 $26.11 $23.96 41,313
2019-08-12 $26.19 $26.22 $26.15 $26.15 $24.00 269,343
2019-08-09 $26.19 $26.19 $26.15 $26.18 $24.03 93,767
2019-08-08 $26.16 $26.20 $26.13 $26.20 $24.05 192,643
2019-08-07 $26.23 $26.27 $26.20 $26.21 $24.06 52,076
2019-08-06 $26.24 $26.26 $26.20 $26.23 $24.07 39,224
2019-08-05 $26.27 $26.27 $26.17 $26.24 $24.08 138,935
2019-08-02 $26.13 $26.21 $26.13 $26.21 $24.06 44,124
2019-08-01 $26.15 $26.17 $26.08 $26.14 $23.99 163,881
2019-07-31 $26.11 $26.21 $26.06 $26.21 $23.99 104,515
2019-07-30 $26.11 $26.12 $26.07 $26.09 $23.88 86,252
2019-07-29 $26.07 $26.13 $26.07 $26.08 $23.87 89,088
2019-07-26 $26.06 $26.12 $26.06 $26.12 $23.91 36,861
2019-07-25 $26.10 $26.14 $26.05 $26.08 $23.87 95,036
2019-07-24 $26.09 $26.14 $26.08 $26.14 $23.93 67,133
2019-07-23 $26.15 $26.15 $26.08 $26.08 $23.87 171,796
2019-07-22 $26.13 $26.17 $26.09 $26.13 $23.92 74,683
2019-07-19 $26.13 $26.16 $26.09 $26.15 $23.94 104,166
2019-07-18 $26.09 $26.18 $26.09 $26.18 $23.96 93,897
2019-07-17 $26.07 $26.11 $26.03 $26.09 $23.88 251,639
2019-07-16 $26.04 $26.06 $26.00 $26.05 $23.84 71,979
2019-07-15 $26.07 $26.08 $26.04 $26.07 $23.86 64,627
2019-07-12 $26.01 $26.06 $26.01 $26.05 $23.84 39,461
2019-07-11 $26.07 $26.07 $26.02 $26.05 $23.84 60,438
2019-07-10 $26.07 $26.09 $26.01 $26.09 $23.88 105,305
2019-07-09 $26.06 $26.09 $26.03 $26.05 $23.84 425,973
2019-07-08 $26.10 $26.11 $26.04 $26.06 $23.85 37,476
2019-07-05 $26.06 $26.12 $26.04 $26.12 $23.91 128,342
2019-07-03 $26.09 $26.12 $26.06 $26.06 $23.85 51,185
2019-07-02 $26.07 $26.10 $26.03 $26.09 $23.88 72,784
2019-07-01 $26.06 $26.08 $26.02 $26.04 $23.83 567,694
2019-06-28 $26.09 $26.15 $26.09 $26.14 $23.86 290,926
2019-06-27 $26.06 $26.10 $26.06 $26.09 $23.81 101,230
2019-06-26 $26.10 $26.10 $26.05 $26.07 $23.80 50,974
2019-06-25 $26.07 $26.13 $26.07 $26.12 $23.84 45,580
2019-06-24 $26.10 $26.10 $26.07 $26.07 $23.80 29,395
2019-06-21 $26.07 $26.11 $26.06 $26.07 $23.80 70,568
2019-06-20 $26.10 $26.16 $26.08 $26.09 $23.81 60,510
2019-06-19 $25.99 $26.09 $25.99 $26.05 $23.78 33,756
2019-06-18 $26.03 $26.06 $25.99 $26.03 $23.76 63,327
2019-06-17 $26.00 $26.01 $25.98 $26.00 $23.73 23,100
2019-06-14 $25.98 $26.01 $25.98 $25.99 $23.72 35,746
2019-06-13 $25.99 $26.02 $25.99 $26.02 $23.75 52,620
2019-06-12 $25.95 $26.01 $25.95 $25.98 $23.71 52,848
2019-06-11 $25.94 $25.97 $25.93 $25.96 $23.69 144,661
2019-06-10 $25.92 $26.00 $25.92 $25.97 $23.70 159,111
2019-06-07 $26.01 $26.01 $25.97 $26.01 $23.74 28,725
2019-06-06 $25.97 $26.00 $25.95 $25.98 $23.71 49,849
2019-06-05 $25.96 $25.98 $25.93 $25.97 $23.70 67,883
2019-06-04 $25.93 $25.99 $25.93 $25.96 $23.69 32,365
2019-06-03 $25.90 $26.02 $25.90 $26.02 $23.75 48,728
2019-05-31 $25.94 $25.98 $25.90 $25.98 $23.65 786,857
2019-05-30 $25.86 $25.93 $25.86 $25.93 $23.60 31,893
2019-05-29 $25.85 $25.91 $25.85 $25.90 $23.57 55,070
2019-05-28 $25.83 $25.86 $25.83 $25.83 $23.51 44,613
2019-05-24 $25.87 $25.87 $25.83 $25.85 $23.53 42,909
2019-05-23 $25.77 $25.85 $25.77 $25.83 $23.51 53,093
2019-05-22 $25.84 $25.84 $25.74 $25.77 $23.46 38,445
2019-05-21 $25.82 $25.82 $25.73 $25.73 $23.42 42,489
2019-05-20 $25.76 $25.78 $25.74 $25.74 $23.43 35,037
2019-05-17 $25.78 $25.78 $25.75 $25.76 $23.45 47,221
2019-05-16 $25.80 $25.80 $25.78 $25.79 $23.47 68,643
2019-05-15 $25.80 $25.83 $25.78 $25.79 $23.47 85,186
2019-05-14 $25.80 $25.81 $25.76 $25.81 $23.49 34,323
2019-05-13 $25.79 $25.81 $25.76 $25.81 $23.49 31,193
2019-05-10 $25.75 $25.76 $25.72 $25.75 $23.44 29,533
2019-05-09 $25.78 $25.78 $25.73 $25.74 $23.43 289,633
2019-05-08 $25.76 $25.77 $25.72 $25.73 $23.42 45,957
2019-05-07 $25.81 $25.81 $25.74 $25.76 $23.45 41,414
2019-05-06 $25.83 $25.83 $25.72 $25.74 $23.43 32,398
2019-05-03 $25.70 $25.74 $25.69 $25.72 $23.41 57,753
2019-05-02 $25.74 $25.74 $25.65 $25.69 $23.38 54,283
2019-05-01 $25.66 $25.75 $25.66 $25.69 $23.38 64,193
2019-04-30 $25.68 $25.77 $25.68 $25.77 $23.39 60,619
2019-04-29 $25.74 $25.80 $25.72 $25.73 $23.35 51,295
2019-04-26 $25.79 $25.80 $25.75 $25.78 $23.40 132,929
2019-04-25 $25.77 $25.77 $25.71 $25.71 $23.33 48,458
2019-04-24 $25.78 $25.78 $25.70 $25.74 $23.36 54,661
2019-04-23 $25.68 $25.70 $25.67 $25.68 $23.31 41,869
2019-04-22 $25.72 $25.73 $25.67 $25.68 $23.31 64,696
2019-04-18 $25.65 $25.70 $25.65 $25.70 $23.33 97,453
2019-04-17 $25.65 $25.73 $25.65 $25.68 $23.31 178,029
2019-04-16 $25.69 $25.70 $25.66 $25.69 $23.31 54,630
2019-04-15 $25.73 $25.73 $25.68 $25.70 $23.33 115,691
2019-04-12 $25.74 $25.74 $25.70 $25.71 $23.33 62,197
2019-04-11 $25.69 $25.75 $25.69 $25.73 $23.35 21,727
2019-04-10 $25.73 $25.75 $25.71 $25.71 $23.33 55,577
2019-04-09 $25.76 $25.76 $25.69 $25.71 $23.33 459,216
2019-04-08 $25.74 $25.74 $25.68 $25.68 $23.31 537,261
2019-04-05 $25.66 $25.72 $25.66 $25.72 $23.34 39,575
2019-04-04 $25.70 $25.70 $25.64 $25.67 $23.30 51,661
2019-04-03 $25.68 $25.70 $25.61 $25.61 $23.24 114,171
2019-04-02 $25.66 $25.70 $25.64 $25.68 $23.31 131,619
2019-04-01 $25.71 $25.75 $25.63 $25.65 $23.28 299,144
2019-03-29 $25.84 $25.84 $25.80 $25.83 $23.38 201,410
2019-03-28 $25.87 $25.88 $25.85 $25.87 $23.41 585,302
2019-03-27 $25.88 $25.91 $25.88 $25.88 $23.42 56,647
2019-03-26 $25.84 $25.88 $25.82 $25.88 $23.42 24,629
2019-03-25 $25.83 $25.84 $25.72 $25.83 $23.38 37,237
2019-03-22 $25.72 $25.83 $25.72 $25.82 $23.37 101,757
2019-03-21 $25.75 $25.75 $25.67 $25.71 $23.27 288,684
2019-03-20 $25.68 $25.74 $25.66 $25.74 $23.30 147,402
2019-03-19 $25.64 $25.67 $25.63 $25.66 $23.22 182,868
2019-03-18 $25.61 $25.65 $25.61 $25.64 $23.21 89,133
2019-03-15 $25.59 $25.64 $25.59 $25.62 $23.19 192,299
2019-03-14 $25.57 $25.63 $25.57 $25.61 $23.18 65,768
2019-03-13 $25.60 $25.63 $25.56 $25.57 $23.14 69,564
2019-03-12 $25.60 $25.63 $25.58 $25.63 $23.20 32,785
2019-03-11 $25.59 $25.60 $25.56 $25.59 $23.16 54,169
2019-03-08 $25.55 $25.56 $25.51 $25.55 $23.12 32,157
2019-03-07 $25.52 $25.53 $25.48 $25.48 $23.06 78,065
2019-03-06 $25.48 $25.49 $25.45 $25.49 $23.07 33,030
2019-03-05 $25.48 $25.48 $25.40 $25.40 $22.99 98,057
2019-03-04 $25.47 $25.47 $25.37 $25.42 $23.01 225,694
2019-03-01 $25.45 $25.47 $25.43 $25.44 $23.02 50,590
2019-02-28 $25.58 $25.58 $25.53 $25.54 $23.05 16,179
2019-02-27 $25.57 $25.59 $25.55 $25.57 $23.08 60,898
2019-02-26 $25.59 $25.60 $25.57 $25.60 $23.10 31,876
2019-02-25 $25.55 $25.61 $25.55 $25.57 $23.08 34,816
2019-02-22 $25.53 $25.59 $25.53 $25.58 $23.08 36,033
2019-02-21 $25.54 $25.58 $25.54 $25.57 $23.08 28,257
2019-02-20 $25.61 $25.61 $25.56 $25.61 $23.11 41,245
2019-02-19 $25.57 $25.60 $25.55 $25.59 $23.09 116,645
2019-02-15 $25.54 $25.55 $25.50 $25.55 $23.06 17,814
2019-02-14 $25.55 $25.59 $25.50 $25.53 $23.04 36,112
2019-02-13 $25.48 $25.55 $25.48 $25.52 $23.03 59,512
2019-02-12 $25.55 $25.55 $25.48 $25.54 $23.05 689,601
2019-02-11 $25.55 $25.58 $25.52 $25.56 $23.07 27,473
2019-02-08 $25.50 $25.58 $25.50 $25.57 $23.08 32,336
2019-02-07 $25.48 $25.55 $25.47 $25.51 $23.02 104,029
2019-02-06 $25.47 $25.51 $25.45 $25.49 $23.00 77,426
2019-02-05 $25.46 $25.49 $25.42 $25.47 $22.98 51,154
2019-02-04 $25.45 $25.48 $25.36 $25.44 $22.96 450,198
2019-02-01 $25.53 $25.55 $25.46 $25.47 $22.98 85,920
2019-01-31 $25.55 $25.64 $25.55 $25.62 $23.06 40,577
2019-01-30 $25.48 $25.57 $25.47 $25.56 $23.00 25,621
2019-01-29 $25.49 $25.50 $25.43 $25.49 $22.94 113,607
2019-01-28 $25.46 $25.46 $25.42 $25.44 $22.89 74,390
2019-01-25 $25.44 $25.46 $25.42 $25.44 $22.89 30,474
2019-01-24 $25.47 $25.48 $25.39 $25.45 $22.90 24,490
2019-01-23 $25.45 $25.46 $25.39 $25.45 $22.90 92,066
2019-01-22 $25.41 $25.46 $25.39 $25.39 $22.85 320,829
2019-01-18 $25.42 $25.47 $25.40 $25.43 $22.88 25,195
2019-01-17 $25.46 $25.50 $25.41 $25.43 $22.88 213,544
2019-01-16 $25.47 $25.50 $25.44 $25.48 $22.93 215,069
2019-01-15 $25.50 $25.52 $25.46 $25.49 $22.94 42,046
2019-01-14 $25.50 $25.52 $25.46 $25.50 $22.95 66,266
2019-01-11 $25.43 $25.49 $25.43 $25.47 $22.92 47,652
2019-01-10 $25.45 $25.49 $25.42 $25.43 $22.88 55,637
2019-01-09 $25.46 $25.47 $25.43 $25.46 $22.91 53,379
2019-01-08 $25.48 $25.48 $25.44 $25.44 $22.89 119,637
2019-01-07 $25.55 $25.55 $25.45 $25.47 $22.92 44,794
2019-01-04 $25.53 $25.53 $25.50 $25.53 $22.97 80,420
2019-01-03 $25.48 $25.58 $25.46 $25.57 $23.01 122,487
2019-01-02 $25.36 $25.49 $25.36 $25.47 $22.92 495,496
2018-12-31 $25.39 $25.46 $25.34 $25.41 $22.87 70,397
2018-12-28 $25.35 $25.37 $25.32 $25.36 $22.82 54,999
2018-12-27 $25.37 $25.38 $25.30 $25.33 $22.79 300,703
2018-12-26 $25.28 $25.36 $25.27 $25.29 $22.76 127,766
2018-12-24 $25.30 $25.37 $25.28 $25.33 $22.79 35,196
2018-12-21 $25.34 $25.34 $25.26 $25.31 $22.78 27,964
2018-12-20 $25.36 $25.39 $25.31 $25.35 $22.81 177,864
2018-12-19 $25.35 $25.36 $25.29 $25.35 $22.81 321,916
2018-12-18 $25.27 $25.36 $25.25 $25.35 $22.75 116,783
2018-12-17 $25.29 $25.32 $25.23 $25.24 $22.65 42,684
2018-12-14 $25.24 $25.27 $25.23 $25.23 $22.64 28,810
2018-12-13 $25.26 $25.30 $25.25 $25.25 $22.66 56,927
2018-12-12 $25.27 $25.28 $25.23 $25.24 $22.65 28,491
2018-12-11 $25.28 $25.30 $25.27 $25.28 $22.69 245,712
2018-12-10 $25.25 $25.32 $25.23 $25.31 $22.71 223,042
2018-12-07 $25.24 $25.24 $25.18 $25.22 $22.63 63,690
2018-12-06 $25.18 $25.24 $25.16 $25.24 $22.65 122,826
2018-12-04 $25.11 $25.19 $25.11 $25.12 $22.54 71,498
2018-12-03 $25.02 $25.11 $25.02 $25.11 $22.53 212,207
2018-11-30 $25.11 $25.17 $25.08 $25.12 $22.48 14,469
2018-11-29 $25.04 $25.14 $25.04 $25.12 $22.48 24,203
2018-11-28 $25.05 $25.07 $24.99 $25.04 $22.40 18,904
2018-11-27 $24.98 $25.06 $24.98 $25.00 $22.37 42,170
2018-11-26 $24.99 $25.04 $24.95 $25.04 $22.40 19,426
2018-11-23 $25.02 $25.03 $24.98 $25.01 $22.38 4,334
2018-11-21 $25.03 $25.03 $24.94 $25.00 $22.37 12,134
2018-11-20 $24.85 $25.05 $24.85 $24.98 $22.35 67,621
2018-11-19 $25.03 $25.07 $25.01 $25.04 $22.40 62,239
2018-11-16 $25.01 $25.01 $24.91 $24.97 $22.34 56,797
2018-11-15 $24.93 $25.02 $24.89 $24.92 $22.30 7,641
2018-11-14 $24.89 $24.95 $24.84 $24.90 $22.28 7,907
2018-11-13 $25.05 $25.05 $24.82 $24.82 $22.21 9,181
2018-11-12 $25.04 $25.04 $24.83 $24.83 $22.22 32,348
2018-11-09 $24.78 $24.87 $24.78 $24.83 $22.22 72,766
2018-11-08 $24.87 $24.88 $24.76 $24.81 $22.20 170,532
2018-11-07 $24.87 $24.87 $24.78 $24.85 $22.23 105,800
2018-11-06 $24.77 $24.84 $24.77 $24.79 $22.18 17,524
2018-11-05 $24.85 $24.85 $24.78 $24.78 $22.17 44,557
2018-11-02 $24.85 $24.91 $24.82 $24.88 $22.26 136,729
2018-11-01 $24.86 $24.95 $24.86 $24.94 $22.32 194,804
2018-10-31 $25.00 $25.02 $24.96 $25.00 $22.30 47,435
2018-10-30 $25.01 $25.06 $24.99 $24.99 $22.30 23,743
2018-10-29 $25.05 $25.13 $24.99 $25.01 $22.31 34,787
2018-10-26 $25.06 $25.08 $24.98 $25.04 $22.34 17,126
2018-10-25 $24.99 $25.02 $24.95 $25.02 $22.32 40,089
2018-10-24 $24.93 $25.03 $24.93 $25.03 $22.33 153,022
2018-10-23 $24.96 $25.01 $24.90 $24.93 $22.24 90,807
2018-10-22 $24.94 $24.95 $24.90 $24.92 $22.23 9,569
2018-10-19 $24.96 $24.96 $24.90 $24.93 $22.24 7,141
2018-10-18 $24.92 $24.97 $24.92 $24.94 $22.25 40,896
2018-10-17 $24.96 $25.01 $24.95 $24.95 $22.26 13,895
2018-10-16 $24.98 $25.01 $24.93 $24.96 $22.27 17,492
2018-10-15 $25.01 $25.01 $24.95 $24.96 $22.27 10,450
2018-10-12 $25.00 $25.02 $24.98 $24.98 $22.29 9,670
2018-10-11 $24.95 $24.99 $24.93 $24.97 $22.28 25,111
2018-10-10 $24.91 $24.97 $24.89 $24.97 $22.28 69,175
2018-10-09 $24.90 $24.92 $24.89 $24.90 $22.22 11,768
2018-10-08 $24.89 $24.91 $24.84 $24.85 $22.17 15,812
2018-10-05 $24.97 $24.97 $24.82 $24.86 $22.18 804,843
2018-10-04 $24.94 $25.00 $24.87 $24.90 $22.22 49,213
2018-10-03 $25.10 $25.14 $24.97 $24.97 $22.28 48,153
2018-10-02 $25.13 $25.16 $25.09 $25.15 $22.44 21,078
2018-10-01 $25.09 $25.14 $25.07 $25.10 $22.39 20,131
2018-09-28 $25.21 $25.22 $25.17 $25.21 $22.43 7,308
2018-09-27 $25.14 $25.20 $25.14 $25.20 $22.42 38,412
2018-09-26 $25.12 $25.17 $25.05 $25.17 $22.39 123,341
2018-09-25 $25.07 $25.12 $25.06 $25.12 $22.35 34,151
2018-09-24 $25.12 $25.16 $25.12 $25.13 $22.35 65,058
2018-09-21 $25.10 $25.14 $25.07 $25.07 $22.30 4,039
2018-09-20 $25.08 $25.14 $25.06 $25.07 $22.30 5,173
2018-09-19 $25.13 $25.13 $25.07 $25.07 $22.30 5,884
2018-09-18 $25.17 $25.20 $25.13 $25.16 $22.38 14,742
2018-09-17 $25.20 $25.21 $25.17 $25.21 $22.43 6,065
2018-09-14 $25.26 $25.26 $25.20 $25.20 $22.42 10,334
2018-09-13 $25.25 $25.26 $25.20 $25.22 $22.43 11,641
2018-09-12 $25.22 $25.23 $25.19 $25.21 $22.43 9,728
2018-09-11 $25.22 $25.24 $25.16 $25.19 $22.40 85,191
2018-09-10 $25.24 $25.25 $25.20 $25.22 $22.43 16,563
2018-09-07 $25.28 $25.28 $25.21 $25.21 $22.43 25,909
2018-09-06 $25.28 $25.34 $25.25 $25.27 $22.48 1,422,916
2018-09-05 $25.30 $25.32 $25.25 $25.30 $22.51 13,424
2018-09-04 $25.30 $25.34 $25.25 $25.28 $22.49 12,000
2018-08-31 $25.41 $25.44 $25.37 $25.38 $22.51 4,277
2018-08-30 $25.37 $25.41 $25.36 $25.38 $22.51 146,407
2018-08-29 $25.37 $25.40 $25.33 $25.36 $22.50 53,845
2018-08-28 $25.40 $25.43 $25.34 $25.37 $22.50 101,887
2018-08-27 $25.43 $25.43 $25.39 $25.39 $22.52 4,065
2018-08-24 $25.41 $25.45 $25.39 $25.41 $22.54 42,416
2018-08-23 $25.41 $25.44 $25.40 $25.44 $22.57 6,296
2018-08-22 $25.42 $25.43 $25.38 $25.39 $22.52 33,791
2018-08-21 $25.41 $25.45 $25.36 $25.44 $22.57 7,008
2018-08-20 $25.42 $25.45 $25.37 $25.43 $22.56 23,132
2018-08-17 $25.39 $25.40 $25.38 $25.39 $22.52 19,151
2018-08-16 $25.35 $25.39 $25.33 $25.37 $22.50 22,935
2018-08-15 $25.36 $25.40 $25.34 $25.35 $22.49 15,242
2018-08-14 $25.37 $25.37 $25.31 $25.31 $22.45 7,126
2018-08-13 $25.33 $25.39 $25.32 $25.37 $22.50 31,996
2018-08-10 $25.31 $25.38 $25.27 $25.37 $22.50 49,866
2018-08-09 $25.30 $25.30 $25.23 $25.27 $22.42 11,813
2018-08-08 $25.28 $25.28 $25.19 $25.23 $22.38 15,755
2018-08-07 $25.28 $25.29 $25.22 $25.23 $22.38 7,533
2018-08-06 $25.29 $25.31 $25.26 $25.26 $22.41 4,735
2018-08-03 $25.25 $25.30 $25.20 $25.30 $22.44 253,285
2018-08-02 $25.22 $25.23 $25.18 $25.21 $22.36 61,101
2018-08-01 $25.21 $25.22 $25.15 $25.21 $22.36 10,110
2018-07-31 $25.31 $25.34 $25.28 $25.33 $22.40 14,745
2018-07-30 $25.30 $25.31 $25.26 $25.28 $22.36 30,005
2018-07-27 $25.29 $25.33 $25.26 $25.27 $22.35 10,729
2018-07-26 $25.31 $25.33 $25.27 $25.29 $22.37 26,694
2018-07-25 $25.34 $25.35 $25.27 $25.28 $22.36 10,871
2018-07-24 $25.25 $25.30 $25.25 $25.27 $22.35 44,870
2018-07-23 $25.37 $25.37 $25.30 $25.30 $22.38 27,606
2018-07-20 $25.41 $25.41 $25.35 $25.36 $22.43 7,020
2018-07-19 $25.40 $25.41 $25.37 $25.39 $22.46 43,845
2018-07-18 $25.35 $25.38 $25.35 $25.35 $22.42 12,766
2018-07-17 $25.37 $25.37 $25.33 $25.33 $22.40 275,406
2018-07-16 $25.39 $25.39 $25.36 $25.38 $22.45 7,460
2018-07-13 $25.40 $25.40 $25.37 $25.37 $22.44 6,862
2018-07-12 $25.37 $25.38 $25.35 $25.35 $22.42 8,878
2018-07-11 $25.36 $25.37 $25.33 $25.36 $22.43 12,570
2018-07-10 $25.35 $25.35 $25.31 $25.31 $22.39 18,004
2018-07-09 $25.34 $25.38 $25.32 $25.32 $22.39 22,284
2018-07-06 $25.40 $25.40 $25.36 $25.37 $22.44 4,031
2018-07-05 $25.39 $25.40 $25.33 $25.37 $22.44 322,907
2018-07-03 $25.33 $25.34 $25.29 $25.33 $22.40 7,068
2018-07-02 $25.33 $25.36 $25.29 $25.32 $22.39 9,225
2018-06-29 $25.40 $25.40 $25.36 $25.36 $22.36 6,401
2018-06-28 $25.42 $25.42 $25.37 $25.40 $22.40 26,858
2018-06-27 $25.37 $25.39 $25.35 $25.38 $22.38 11,700
2018-06-26 $25.33 $25.36 $25.33 $25.35 $22.36 8,607
2018-06-25 $25.34 $25.35 $25.33 $25.33 $22.34 5,064
2018-06-22 $25.33 $25.33 $25.30 $25.31 $22.32 5,276
2018-06-21 $25.35 $25.35 $25.29 $25.33 $22.34 34,336
2018-06-20 $25.35 $25.36 $25.30 $25.36 $22.36 14,952
2018-06-19 $25.34 $25.37 $25.31 $25.31 $22.32 11,099
2018-06-18 $25.36 $25.36 $25.29 $25.29 $22.30 25,604
2018-06-15 $25.32 $25.36 $25.31 $25.36 $22.36 4,325
2018-06-14 $25.27 $25.28 $25.22 $25.28 $22.29 12,672
2018-06-13 $25.25 $25.27 $25.21 $25.21 $22.23 5,086
2018-06-12 $25.22 $25.27 $25.22 $25.23 $22.25 14,091
2018-06-11 $25.28 $25.28 $25.22 $25.26 $22.28 7,619
2018-06-08 $25.28 $25.29 $25.25 $25.27 $22.29 35,516
2018-06-07 $25.23 $25.29 $25.23 $25.29 $22.30 12,711
2018-06-06 $25.32 $25.32 $25.25 $25.27 $22.29 25,223
2018-06-05 $25.30 $25.37 $25.29 $25.36 $22.36 984,911
2018-06-04 $25.29 $25.32 $25.27 $25.30 $22.31 10,361
2018-06-01 $25.30 $25.36 $25.30 $25.32 $22.33 10,196
2018-05-31 $25.43 $25.48 $25.42 $25.47 $22.40 10,032
2018-05-30 $25.49 $25.49 $25.43 $25.48 $22.41 10,413
2018-05-29 $25.38 $25.53 $25.38 $25.49 $22.42 14,719
2018-05-25 $25.34 $25.38 $25.31 $25.35 $22.29 4,660
2018-05-24 $25.29 $25.31 $25.25 $25.28 $22.23 9,421
2018-05-23 $25.23 $25.24 $25.20 $25.23 $22.19 9,244
2018-05-22 $25.20 $25.23 $25.15 $25.16 $22.13 12,281
2018-05-21 $25.15 $25.18 $25.15 $25.17 $22.14 11,052
2018-05-18 $25.17 $25.20 $25.14 $25.18 $22.14 20,394
2018-05-17 $25.12 $25.15 $25.10 $25.11 $22.08 28,243
2018-05-16 $25.19 $25.19 $25.09 $25.14 $22.11 58,874
2018-05-15 $25.21 $25.22 $25.13 $25.18 $22.14 776,274
2018-05-14 $25.29 $25.30 $25.23 $25.26 $22.21 21,628
2018-05-11 $25.27 $25.30 $25.24 $25.28 $22.23 15,673
2018-05-10 $25.29 $25.29 $25.20 $25.22 $22.18 32,094
2018-05-09 $25.23 $25.31 $25.21 $25.23 $22.19 40,674
2018-05-08 $25.30 $25.31 $25.24 $25.26 $22.21 59,743
2018-05-07 $25.34 $25.34 $25.27 $25.27 $22.22 3,314
2018-05-04 $25.30 $25.31 $25.26 $25.28 $22.23 55,478
2018-05-03 $25.30 $25.30 $25.23 $25.23 $22.19 411,140
2018-05-02 $25.28 $25.33 $25.26 $25.26 $22.21 9,915
2018-05-01 $25.30 $25.32 $25.22 $25.29 $22.24 47,539
2018-04-30 $25.37 $25.39 $25.32 $25.32 $22.21 31,478
2018-04-27 $25.33 $25.36 $25.32 $25.32 $22.21 3,436
2018-04-26 $25.31 $25.32 $25.24 $25.31 $22.20 2,781
2018-04-25 $25.27 $25.34 $25.21 $25.26 $22.15 16,118
2018-04-24 $25.27 $25.35 $25.25 $25.31 $22.20 11,042
2018-04-23 $25.34 $25.38 $25.28 $25.33 $22.22 6,203
2018-04-20 $25.37 $25.42 $25.32 $25.35 $22.23 11,056
2018-04-19 $25.41 $25.41 $25.34 $25.40 $22.28 17,598
2018-04-18 $25.46 $25.48 $25.36 $25.40 $22.28 20,777
2018-04-17 $25.47 $25.47 $25.41 $25.42 $22.29 17,551
2018-04-16 $25.49 $25.53 $25.42 $25.43 $22.30 999,053
2018-04-13 $25.48 $25.56 $25.48 $25.52 $22.38 814,518
2018-04-12 $25.53 $25.57 $25.47 $25.55 $22.41 22,768
2018-04-11 $25.52 $25.61 $25.51 $25.53 $22.39 19,437
2018-04-10 $25.56 $25.59 $25.46 $25.57 $22.43 50,978
2018-04-09 $25.54 $25.58 $25.51 $25.56 $22.42 9,848
2018-04-06 $25.57 $25.57 $25.49 $25.53 $22.39 22,866
2018-04-05 $25.52 $25.54 $25.44 $25.54 $22.40 21,768
2018-04-04 $25.50 $25.54 $25.44 $25.53 $22.39 117,931
2018-04-03 $25.58 $25.58 $25.45 $25.53 $22.39 28,655
2018-04-02 $25.53 $25.55 $25.50 $25.55 $22.41 9,893
2018-03-29 $25.59 $25.66 $25.54 $25.65 $22.44 13,145
2018-03-28 $25.60 $25.63 $25.49 $25.54 $22.34 7,608
2018-03-27 $25.56 $25.57 $25.52 $25.57 $22.37 60,618
2018-03-26 $25.50 $25.54 $25.46 $25.51 $22.31 8,512
2018-03-23 $25.46 $25.55 $25.46 $25.52 $22.32 13,493
2018-03-22 $25.43 $25.51 $25.43 $25.48 $22.29 25,724
2018-03-21 $25.42 $25.49 $25.40 $25.46 $22.27 11,413
2018-03-20 $25.42 $25.48 $25.39 $25.46 $22.27 9,670
2018-03-19 $25.54 $25.54 $25.39 $25.48 $22.29 41,637
2018-03-16 $25.51 $25.54 $25.42 $25.42 $22.24 9,647
2018-03-15 $25.52 $25.57 $25.47 $25.49 $22.30 9,645
2018-03-14 $25.49 $25.57 $25.47 $25.57 $22.37 12,082
2018-03-13 $25.50 $25.51 $25.43 $25.47 $22.28 11,214
2018-03-12 $25.46 $25.51 $25.43 $25.47 $22.28 16,318
2018-03-09 $25.43 $25.48 $25.35 $25.42 $22.24 30,222
2018-03-08 $25.43 $25.49 $25.37 $25.49 $22.30 37,658
2018-03-07 $25.42 $25.49 $25.36 $25.46 $22.27 48,391
2018-03-06 $25.43 $25.47 $25.37 $25.37 $22.19 33,991
2018-03-05 $25.52 $25.52 $25.38 $25.46 $22.27 396,075
2018-03-02 $25.55 $25.55 $25.44 $25.49 $22.30 27,770
2018-03-01 $25.46 $25.52 $25.39 $25.49 $22.30 54,249
2018-02-28 $25.46 $25.54 $25.46 $25.50 $22.25 10,439
2018-02-27 $25.54 $25.56 $25.42 $25.47 $22.22 19,560
2018-02-26 $25.50 $25.60 $25.48 $25.56 $22.30 45,097
2018-02-23 $25.44 $25.54 $25.44 $25.52 $22.26 12,355
2018-02-22 $25.42 $25.50 $25.41 $25.47 $22.22 18,094
2018-02-21 $25.49 $25.51 $25.42 $25.43 $22.19 11,315
2018-02-20 $25.41 $25.53 $25.40 $25.49 $22.24 13,841
2018-02-16 $25.44 $25.54 $25.41 $25.41 $22.17 7,304
2018-02-15 $25.44 $25.49 $25.34 $25.44 $22.19 21,155
2018-02-14 $25.49 $25.49 $25.39 $25.43 $22.19 16,545
2018-02-13 $25.44 $25.55 $25.43 $25.48 $22.23 22,388
2018-02-12 $25.53 $25.53 $25.41 $25.44 $22.19 50,593
2018-02-09 $25.47 $25.54 $25.41 $25.50 $22.25 56,360
2018-02-08 $25.47 $25.57 $25.45 $25.53 $22.27 17,276
2018-02-07 $25.63 $25.65 $25.53 $25.60 $22.33 78,986
2018-02-06 $25.53 $25.67 $25.51 $25.57 $22.31 65,728
2018-02-05 $25.56 $25.64 $25.34 $25.52 $22.26 292,631
2018-02-02 $25.55 $25.58 $25.51 $25.57 $22.31 38,560
2018-02-01 $25.62 $25.69 $25.60 $25.63 $22.36 14,067
2018-01-31 $25.76 $25.76 $25.67 $25.74 $22.40 3,727
2018-01-30 $25.77 $25.79 $25.72 $25.75 $22.40 7,480
2018-01-29 $25.74 $25.75 $25.71 $25.73 $22.39 8,432
2018-01-26 $25.83 $25.85 $25.76 $25.80 $22.45 39,569
2018-01-25 $25.76 $25.82 $25.75 $25.81 $22.46 14,860
2018-01-24 $25.81 $25.86 $25.77 $25.78 $22.43 12,682
2018-01-23 $25.83 $25.84 $25.76 $25.80 $22.45 23,699
2018-01-22 $25.86 $25.86 $25.76 $25.78 $22.43 13,110
2018-01-19 $25.87 $25.87 $25.78 $25.79 $22.44 24,636
2018-01-18 $25.86 $25.89 $25.81 $25.87 $22.51 13,927
2018-01-17 $25.90 $25.95 $25.85 $25.87 $22.51 242,556
2018-01-16 $26.00 $26.00 $25.92 $25.95 $22.58 38,636
2018-01-12 $25.88 $25.99 $25.88 $25.98 $22.60 16,988
2018-01-11 $25.93 $25.98 $25.90 $25.93 $22.56 27,234
2018-01-10 $25.96 $25.99 $25.87 $25.98 $22.60 72,955
2018-01-09 $26.05 $26.05 $25.90 $25.97 $22.60 27,796
2018-01-08 $26.00 $26.06 $25.98 $26.02 $22.64 9,123
2018-01-05 $26.08 $26.08 $25.97 $25.97 $22.60 10,874
2018-01-04 $25.99 $26.05 $25.99 $26.01 $22.63 560,882
2018-01-03 $26.05 $26.10 $25.98 $26.01 $22.63 131,355
2018-01-02 $26.05 $26.05 $25.96 $26.00 $22.62 33,048
2017-12-29 $26.03 $26.05 $26.00 $26.02 $22.64 22,597
2017-12-28 $25.99 $26.03 $25.97 $26.01 $22.63 19,545
2017-12-27 $25.95 $26.00 $25.95 $26.00 $22.62 6,859
2017-12-26 $25.98 $25.99 $25.93 $25.96 $22.59 55,969
2017-12-22 $25.97 $25.99 $25.92 $25.96 $22.59 25,878
2017-12-21 $25.93 $25.98 $25.92 $25.92 $22.55 34,422
2017-12-20 $25.96 $25.98 $25.94 $25.97 $22.60 10,082
2017-12-19 $26.02 $26.06 $25.94 $25.97 $22.60 15,770
2017-12-18 $26.10 $26.14 $26.09 $26.12 $22.67 12,291
2017-12-15 $26.11 $26.16 $26.08 $26.11 $22.66 14,311
2017-12-14 $26.10 $26.16 $26.09 $26.15 $22.69 37,885
2017-12-13 $26.10 $26.15 $26.06 $26.11 $22.66 16,258
2017-12-12 $26.08 $26.10 $26.02 $26.08 $22.63 31,195
2017-12-11 $26.13 $26.14 $26.07 $26.08 $22.63 14,163
2017-12-08 $26.16 $26.16 $26.08 $26.09 $22.64 21,653
2017-12-07 $26.12 $26.20 $26.09 $26.12 $22.67 57,981
2017-12-06 $26.12 $26.19 $26.11 $26.12 $22.67 9,644
2017-12-05 $26.10 $26.12 $26.05 $26.05 $22.61 385,087
2017-12-04 $26.08 $26.13 $26.08 $26.11 $22.66 5,385
2017-12-01 $26.05 $26.15 $26.05 $26.12 $22.67 29,946
2017-11-30 $26.17 $26.17 $26.11 $26.14 $22.63 22,194
2017-11-29 $26.18 $26.19 $26.17 $26.17 $22.65 10,809
2017-11-28 $26.24 $26.24 $26.18 $26.21 $22.69 9,164
2017-11-27 $26.19 $26.23 $26.19 $26.20 $22.68 11,069
2017-11-24 $26.22 $26.23 $26.20 $26.20 $22.68 6,429
2017-11-22 $26.14 $26.19 $26.14 $26.19 $22.67 8,689
2017-11-21 $26.13 $26.17 $26.13 $26.15 $22.64 9,092
2017-11-20 $26.16 $26.18 $26.12 $26.17 $22.65 17,810
2017-11-17 $26.16 $26.21 $26.14 $26.18 $22.66 15,723
2017-11-16 $26.18 $26.21 $26.13 $26.13 $22.62 13,937
2017-11-15 $26.17 $26.21 $26.13 $26.21 $22.69 11,460
2017-11-14 $26.15 $26.17 $26.10 $26.17 $22.65 7,401
2017-11-13 $26.16 $26.17 $26.13 $26.16 $22.64 4,319
2017-11-10 $26.12 $26.19 $26.12 $26.16 $22.64 10,266
2017-11-09 $26.19 $26.20 $26.14 $26.20 $22.68 30,553
2017-11-08 $26.25 $26.25 $26.18 $26.23 $22.70 19,005
2017-11-07 $26.22 $26.26 $26.22 $26.25 $22.72 5,915
2017-11-06 $26.23 $26.26 $26.17 $26.22 $22.70 14,087
2017-11-03 $26.21 $26.24 $26.20 $26.23 $22.70 1,167,617
2017-11-02 $26.19 $26.21 $26.13 $26.20 $22.67 14,188
2017-11-01 $26.11 $26.18 $26.11 $26.18 $22.66 2,865
2017-10-31 $26.22 $26.25 $26.21 $26.22 $22.63 2,874
2017-10-30 $26.15 $26.24 $26.15 $26.19 $22.61 6,777
2017-10-27 $26.12 $26.18 $26.11 $26.13 $22.56 14,010
2017-10-26 $26.14 $26.19 $26.10 $26.10 $22.53 15,249
2017-10-25 $26.17 $26.18 $26.10 $26.15 $22.58 144,474
2017-10-24 $26.16 $26.22 $26.14 $26.17 $22.59 20,983
2017-10-23 $26.18 $26.22 $26.16 $26.18 $22.60 24,923
2017-10-20 $26.22 $26.22 $26.16 $26.21 $22.63 12,246
2017-10-19 $26.25 $26.27 $26.23 $26.25 $22.66 8,474
2017-10-18 $26.24 $26.27 $26.22 $26.24 $22.65 8,092
2017-10-17 $26.29 $26.29 $26.24 $26.24 $22.66 2,388
2017-10-16 $26.29 $26.29 $26.25 $26.25 $22.66 4,153
2017-10-13 $26.28 $26.29 $26.25 $26.29 $22.69 4,941
2017-10-12 $26.25 $26.27 $26.21 $26.25 $22.66 6,533
2017-10-11 $26.24 $26.27 $26.21 $26.25 $22.66 14,414
2017-10-10 $26.21 $26.29 $26.20 $26.22 $22.64 39,955
2017-10-09 $26.20 $26.24 $26.20 $26.22 $22.64 4,017
2017-10-06 $26.21 $26.24 $26.21 $26.24 $22.65 8,756
2017-10-05 $26.25 $26.30 $26.22 $26.22 $22.64 4,749
2017-10-04 $26.26 $26.28 $26.25 $26.26 $22.67 18,049
2017-10-03 $26.24 $26.30 $26.24 $26.26 $22.67 7,918
2017-10-02 $26.24 $26.28 $26.23 $26.23 $22.65 8,210
2017-09-29 $26.34 $26.34 $26.30 $26.33 $22.67 6,172
2017-09-28 $26.30 $26.33 $26.27 $26.33 $22.67 26,730
2017-09-27 $26.33 $26.34 $26.26 $26.31 $22.65 552,201
2017-09-26 $26.33 $26.38 $26.31 $26.35 $22.68 35,935
2017-09-25 $26.30 $26.39 $26.30 $26.37 $22.71 13,609
2017-09-22 $26.34 $26.34 $26.26 $26.30 $22.65 6,897
2017-09-21 $26.27 $26.35 $26.27 $26.29 $22.64 34,632
2017-09-20 $26.33 $26.35 $26.23 $26.32 $22.66 7,223
2017-09-19 $26.32 $26.35 $26.28 $26.33 $22.67 21,160
2017-09-18 $26.29 $26.33 $26.27 $26.27 $22.62 9,916
2017-09-15 $26.35 $26.35 $26.30 $26.35 $22.68 4,389
2017-09-14 $26.33 $26.35 $26.30 $26.34 $22.68 10,548
2017-09-13 $26.34 $26.36 $26.29 $26.33 $22.67 17,329
2017-09-12 $26.35 $26.38 $26.31 $26.37 $22.71 5,258
2017-09-11 $26.38 $26.41 $26.35 $26.37 $22.71 15,859
2017-09-08 $26.47 $26.48 $26.38 $26.38 $22.71 26,933
2017-09-07 $26.40 $26.49 $26.40 $26.43 $22.76 28,348
2017-09-06 $26.41 $26.44 $26.35 $26.35 $22.69 180,412
2017-09-05 $26.40 $26.42 $26.35 $26.40 $22.73 7,932
2017-09-01 $26.38 $26.41 $26.31 $26.36 $22.70 30,176
2017-08-31 $26.38 $26.46 $26.37 $26.44 $22.71 41,143
2017-08-30 $26.39 $26.42 $26.36 $26.40 $22.67 6,204
2017-08-29 $26.42 $26.44 $26.37 $26.37 $22.65 5,715
2017-08-28 $26.40 $26.42 $26.35 $26.36 $22.64 13,729
2017-08-25 $26.33 $26.41 $26.33 $26.40 $22.67 22,285
2017-08-24 $26.33 $26.39 $26.33 $26.36 $22.64 23,669
2017-08-23 $26.39 $26.39 $26.33 $26.34 $22.62 10,485
2017-08-22 $26.31 $26.36 $26.29 $26.35 $22.63 6,535
2017-08-21 $26.35 $26.37 $26.33 $26.37 $22.65 8,324
2017-08-18 $26.36 $26.42 $26.32 $26.37 $22.65 7,845
2017-08-17 $26.29 $26.37 $26.29 $26.32 $22.60 25,629
2017-08-16 $26.26 $26.30 $26.26 $26.30 $22.59 6,476
2017-08-15 $26.29 $26.30 $26.24 $26.27 $22.56 22,999
2017-08-14 $26.34 $26.36 $26.29 $26.30 $22.59 49,220
2017-08-11 $26.32 $26.35 $26.26 $26.32 $22.60 4,774
2017-08-10 $26.35 $26.36 $26.28 $26.32 $22.60 17,173
2017-08-09 $26.29 $26.40 $26.27 $26.27 $22.56 10,789
2017-08-08 $26.30 $26.33 $26.25 $26.25 $22.54 9,106
2017-08-07 $26.32 $26.36 $26.25 $26.33 $22.61 6,259
2017-08-04 $26.27 $26.33 $26.26 $26.29 $22.58 17,423
2017-08-03 $26.28 $26.39 $26.27 $26.36 $22.64 120,802
2017-08-02 $26.42 $26.42 $26.22 $26.26 $22.55 52,987
2017-08-01 $26.24 $26.33 $26.22 $26.29 $22.58 18,289
2017-07-31 $26.32 $26.33 $26.29 $26.33 $22.55 7,438
2017-07-28 $26.28 $26.33 $26.25 $26.32 $22.54 12,211
2017-07-27 $26.24 $26.32 $26.22 $26.24 $22.48 24,070
2017-07-26 $26.26 $26.35 $26.21 $26.26 $22.49 18,438
2017-07-25 $26.25 $26.28 $26.22 $26.22 $22.46 31,043
2017-07-24 $26.30 $26.38 $26.30 $26.37 $22.59 5,256
2017-07-21 $26.33 $26.35 $26.27 $26.33 $22.55 15,530
2017-07-20 $26.32 $26.33 $26.26 $26.30 $22.53 16,802
2017-07-19 $26.26 $26.35 $26.24 $26.30 $22.53 15,297
2017-07-18 $26.28 $26.34 $26.26 $26.32 $22.54 10,246
2017-07-17 $26.26 $26.26 $26.19 $26.22 $22.46 7,183
2017-07-14 $26.29 $26.29 $26.21 $26.26 $22.49 18,751
2017-07-13 $26.20 $26.24 $26.17 $26.22 $22.46 6,216
2017-07-12 $26.18 $26.26 $26.18 $26.24 $22.48 36,730
2017-07-11 $26.18 $26.18 $26.13 $26.15 $22.40 17,083
2017-07-10 $26.17 $26.18 $26.13 $26.14 $22.39 56,450
2017-07-07 $26.12 $26.18 $26.10 $26.12 $22.37 17,710
2017-07-06 $26.19 $26.20 $26.12 $26.12 $22.37 431,747
2017-07-05 $26.11 $26.25 $26.10 $26.12 $22.37 97,017
2017-07-03 $26.17 $26.20 $26.08 $26.10 $22.36 46,668
2017-06-30 $26.33 $26.34 $26.25 $26.29 $22.46 11,877
2017-06-29 $26.29 $26.35 $26.26 $26.35 $22.51 24,241
2017-06-28 $26.31 $26.39 $26.31 $26.36 $22.52 9,691
2017-06-27 $26.40 $26.40 $26.29 $26.29 $22.46 24,930
2017-06-26 $26.43 $26.45 $26.39 $26.40 $22.55 10,608
2017-06-23 $26.37 $26.41 $26.37 $26.37 $22.53 10,565
2017-06-22 $26.40 $26.40 $26.35 $26.40 $22.55 14,105
2017-06-21 $26.39 $26.40 $26.31 $26.40 $22.55 11,474
2017-06-20 $26.35 $26.42 $26.34 $26.34 $22.50 14,412
2017-06-19 $26.37 $26.41 $26.31 $26.32 $22.48 41,986
2017-06-16 $26.33 $26.43 $26.33 $26.37 $22.53 125,133
2017-06-15 $26.43 $26.44 $26.33 $26.39 $22.54 22,403
2017-06-14 $26.41 $26.49 $26.36 $26.39 $22.54 56,110
2017-06-13 $26.37 $26.42 $26.30 $26.34 $22.50 112,610
2017-06-12 $26.40 $26.45 $26.36 $26.38 $22.54 10,745
2017-06-09 $26.38 $26.43 $26.37 $26.39 $22.54 17,245
2017-06-08 $26.43 $26.46 $26.37 $26.44 $22.59 16,522
2017-06-07 $26.48 $26.50 $26.44 $26.47 $22.61 7,853
2017-06-06 $26.47 $26.48 $26.45 $26.46 $22.60 26,123
2017-06-05 $26.44 $26.47 $26.37 $26.39 $22.54 81,804
2017-06-02 $26.45 $26.48 $26.40 $26.44 $22.59 11,179
2017-06-01 $26.40 $26.43 $26.37 $26.37 $22.53 15,187
2017-05-31 $26.38 $26.51 $26.38 $26.48 $22.56 28,892
2017-05-30 $26.44 $26.48 $26.38 $26.38 $22.48 25,978
2017-05-26 $26.45 $26.48 $26.41 $26.48 $22.56 17,071
2017-05-25 $26.36 $26.47 $26.36 $26.45 $22.54 29,843
2017-05-24 $26.39 $26.48 $26.38 $26.46 $22.55 9,422
2017-05-23 $26.45 $26.46 $26.39 $26.40 $22.49 18,562
2017-05-22 $26.40 $26.46 $26.40 $26.46 $22.55 6,012
2017-05-19 $26.43 $26.46 $26.39 $26.43 $22.52 11,029
2017-05-18 $26.43 $26.55 $26.40 $26.49 $22.57 78,481
2017-05-17 $26.35 $26.48 $26.35 $26.44 $22.53 22,581
2017-05-16 $26.28 $26.37 $26.28 $26.30 $22.41 12,942
2017-05-15 $26.30 $26.31 $26.23 $26.27 $22.38 14,541
2017-05-12 $26.22 $26.36 $26.22 $26.29 $22.40 11,293
2017-05-11 $26.26 $26.26 $26.20 $26.20 $22.32 16,088
2017-05-10 $26.27 $26.29 $26.23 $26.26 $22.37 14,861
2017-05-09 $26.26 $26.28 $26.20 $26.28 $22.39 18,467
2017-05-08 $26.25 $26.32 $26.24 $26.25 $22.37 26,773
2017-05-05 $26.30 $26.33 $26.30 $26.31 $22.42 7,173
2017-05-04 $26.29 $26.31 $26.24 $26.30 $22.41 22,368
2017-05-03 $26.29 $26.34 $26.28 $26.30 $22.41 114,421
2017-05-02 $26.22 $26.34 $26.22 $26.34 $22.44 9,056
2017-05-01 $26.34 $26.34 $26.24 $26.27 $22.38 18,592
2017-04-28 $26.31 $26.38 $26.31 $26.34 $22.39 13,130
2017-04-27 $26.34 $26.36 $26.31 $26.32 $22.37 14,461
2017-04-26 $26.24 $26.30 $26.24 $26.28 $22.33 16,816
2017-04-25 $26.31 $26.38 $26.25 $26.25 $22.31 330,715
2017-04-24 $26.36 $26.40 $26.34 $26.39 $22.43 15,755
2017-04-21 $26.45 $26.45 $26.37 $26.37 $22.41 20,910
2017-04-20 $26.45 $26.45 $26.33 $26.38 $22.42 71,025
2017-04-19 $26.42 $26.51 $26.41 $26.45 $22.48 31,336
2017-04-18 $26.41 $26.53 $26.41 $26.52 $22.54 34,628
2017-04-17 $26.46 $26.47 $26.39 $26.45 $22.48 92,392
2017-04-13 $26.37 $26.45 $26.35 $26.45 $22.48 20,019
2017-04-12 $26.34 $26.42 $26.31 $26.37 $22.41 14,108
2017-04-11 $26.31 $26.35 $26.27 $26.30 $22.35 86,981
2017-04-10 $26.28 $26.30 $26.19 $26.28 $22.33 28,646
2017-04-07 $26.38 $26.40 $26.25 $26.27 $22.33 21,236
2017-04-06 $26.34 $26.37 $26.28 $26.30 $22.35 29,839
2017-04-05 $26.25 $26.38 $26.23 $26.37 $22.41 139,149
2017-04-04 $26.26 $26.35 $26.25 $26.32 $22.37 18,478
2017-04-03 $26.22 $26.36 $26.20 $26.33 $22.38 40,318
2017-03-31 $26.26 $26.33 $26.24 $26.32 $22.31 30,453
2017-03-30 $26.24 $26.33 $26.19 $26.29 $22.29 22,635
2017-03-29 $26.22 $26.34 $26.22 $26.25 $22.25 35,428
2017-03-28 $26.26 $26.34 $26.18 $26.21 $22.22 42,390
2017-03-27 $26.27 $26.38 $26.27 $26.34 $22.33 15,959
2017-03-24 $26.21 $26.29 $26.20 $26.20 $22.21 17,355
2017-03-23 $26.29 $26.32 $26.21 $26.26 $22.26 30,461
2017-03-22 $26.25 $26.28 $26.20 $26.24 $22.24 12,165
2017-03-21 $26.17 $26.26 $26.17 $26.25 $22.25 48,974
2017-03-20 $26.16 $26.20 $26.14 $26.14 $22.16 34,648
2017-03-17 $26.11 $26.18 $26.09 $26.16 $22.18 36,488
2017-03-16 $26.10 $26.17 $26.05 $26.08 $22.11 35,282
2017-03-15 $25.99 $26.07 $25.94 $26.07 $22.10 47,103
2017-03-14 $25.92 $26.01 $25.89 $25.92 $21.97 65,137
2017-03-13 $25.97 $26.09 $25.92 $26.02 $22.06 53,146
2017-03-10 $26.03 $26.04 $25.95 $26.00 $22.04 10,527
2017-03-09 $26.03 $26.07 $25.97 $26.06 $22.09 33,749
2017-03-08 $26.07 $26.10 $26.05 $26.07 $22.10 62,496
2017-03-07 $26.17 $26.20 $26.09 $26.13 $22.15 104,864
2017-03-06 $26.13 $26.18 $26.09 $26.17 $22.18 48,389
2017-03-03 $26.12 $26.19 $26.06 $26.08 $22.11 598,367
2017-03-02 $26.15 $26.21 $26.09 $26.19 $22.20 62,456
2017-03-01 $26.23 $26.26 $26.15 $26.22 $22.23 67,997
2017-02-28 $26.33 $26.43 $26.33 $26.43 $22.35 41,600
2017-02-27 $26.47 $26.50 $26.30 $26.31 $22.25 58,035
2017-02-24 $26.34 $26.53 $26.34 $26.53 $22.43 54,386
2017-02-23 $26.37 $26.40 $26.28 $26.32 $22.25 55,892
2017-02-22 $26.31 $26.36 $26.25 $26.34 $22.27 60,301
2017-02-21 $26.29 $26.37 $26.24 $26.30 $22.24 58,669
2017-02-17 $26.37 $26.37 $26.27 $26.36 $22.29 43,003
2017-02-16 $26.21 $26.33 $26.19 $26.32 $22.25 35,558
2017-02-15 $26.25 $26.26 $26.14 $26.17 $22.13 61,947
2017-02-14 $26.28 $26.33 $26.20 $26.25 $22.19 47,704
2017-02-13 $26.28 $26.34 $26.26 $26.33 $22.26 43,100
2017-02-10 $26.36 $26.36 $26.28 $26.34 $22.27 60,278
2017-02-09 $26.32 $26.40 $26.29 $26.35 $22.28 120,789
2017-02-08 $26.30 $26.41 $26.30 $26.40 $22.32 46,744
2017-02-07 $26.27 $26.41 $26.24 $26.34 $22.27 64,687
2017-02-06 $26.34 $26.39 $26.25 $26.27 $22.21 41,325
2017-02-03 $26.27 $26.35 $26.21 $26.28 $22.22 325,449
2017-02-02 $26.22 $26.34 $26.20 $26.27 $22.21 80,425
2017-02-01 $26.22 $26.27 $26.08 $26.22 $22.17 37,845
2017-01-31 $26.25 $26.38 $26.22 $26.29 $22.18 42,826
2017-01-30 $26.31 $26.34 $26.21 $26.30 $22.18 52,264
2017-01-27 $26.29 $26.32 $26.17 $26.28 $22.17 51,978
2017-01-26 $26.25 $26.28 $26.15 $26.22 $22.12 63,427
2017-01-25 $26.27 $26.28 $26.16 $26.21 $22.11 57,883
2017-01-24 $26.36 $26.36 $26.19 $26.32 $22.20 82,699
2017-01-23 $26.23 $26.37 $26.23 $26.36 $22.23 48,060
2017-01-20 $26.22 $26.37 $26.14 $26.20 $22.10 48,380
2017-01-19 $26.25 $26.31 $26.15 $26.29 $22.18 50,617
2017-01-18 $26.37 $26.41 $26.17 $26.24 $22.13 127,283
2017-01-17 $26.36 $26.42 $26.34 $26.42 $22.28 17,460
2017-01-13 $26.32 $26.39 $26.25 $26.36 $22.23 67,653
2017-01-12 $26.36 $26.49 $26.28 $26.31 $22.19 112,386
2017-01-11 $26.41 $26.42 $26.28 $26.34 $22.22 52,199
2017-01-10 $26.40 $26.42 $26.30 $26.34 $22.21 42,924
2017-01-09 $26.33 $26.44 $26.33 $26.41 $22.28 11,046
2017-01-06 $26.41 $26.41 $26.32 $26.38 $22.25 14,846
2017-01-05 $26.36 $26.45 $26.31 $26.44 $22.30 125,337
2017-01-04 $26.26 $26.39 $26.26 $26.39 $22.26 63,437
2017-01-03 $26.29 $26.36 $26.22 $26.31 $22.19 45,240
2016-12-30 $26.20 $26.36 $26.20 $26.28 $22.17 62,210
2016-12-29 $26.13 $26.31 $26.11 $26.26 $22.15 90,086
2016-12-28 $26.04 $26.16 $26.04 $26.08 $22.00 107,142
2016-12-27 $26.17 $26.21 $26.09 $26.19 $22.03 43,627
2016-12-23 $26.18 $26.26 $26.11 $26.24 $22.08 56,882
2016-12-22 $26.18 $26.23 $26.10 $26.21 $22.05 93,720
2016-12-21 $26.12 $26.23 $26.10 $26.21 $22.05 54,237
2016-12-20 $26.07 $26.17 $26.02 $26.02 $21.89 35,737
2016-12-19 $26.06 $26.17 $26.06 $26.12 $21.98 90,333
2016-12-16 $26.16 $26.21 $26.01 $26.10 $21.96 132,606
2016-12-15 $26.18 $26.27 $26.02 $26.20 $22.04 88,204
2016-12-14 $26.34 $26.38 $26.16 $26.23 $22.07 30,992
2016-12-13 $26.22 $26.35 $26.22 $26.28 $22.11 19,799
2016-12-12 $26.22 $26.37 $26.20 $26.35 $22.17 28,231
2016-12-09 $26.27 $26.40 $26.27 $26.30 $22.13 15,089
2016-12-08 $26.29 $26.41 $26.25 $26.39 $22.20 31,814
2016-12-07 $26.40 $26.42 $26.35 $26.39 $22.20 191,338
2016-12-06 $26.42 $26.42 $26.28 $26.35 $22.17 73,996
2016-12-05 $26.17 $26.36 $26.13 $26.17 $22.02 1,117,324
2016-12-02 $26.27 $26.37 $26.26 $26.29 $22.12 34,172
2016-12-01 $26.36 $26.37 $26.25 $26.31 $22.14 19,144
2016-11-30 $26.44 $26.50 $26.36 $26.43 $22.18 83,565
2016-11-29 $26.49 $26.50 $26.41 $26.44 $22.19 44,129
2016-11-28 $26.29 $26.52 $26.29 $26.51 $22.25 92,645
2016-11-25 $26.37 $26.43 $26.37 $26.39 $22.15 12,006
2016-11-23 $26.38 $26.47 $26.38 $26.42 $22.17 18,101
2016-11-22 $26.45 $26.52 $26.41 $26.47 $22.22 21,695
2016-11-21 $26.46 $26.53 $26.45 $26.46 $22.21 35,127
2016-11-18 $26.58 $26.58 $26.47 $26.52 $22.25 18,550
2016-11-17 $26.54 $26.58 $26.48 $26.58 $22.31 42,429
2016-11-16 $26.58 $26.58 $26.50 $26.56 $22.29 17,561
2016-11-15 $26.43 $26.61 $26.43 $26.54 $22.28 13,610
2016-11-14 $26.49 $26.60 $25.30 $26.48 $22.23 51,721
2016-11-11 $26.71 $26.74 $26.60 $26.61 $22.33 26,441
2016-11-10 $26.81 $26.81 $26.61 $26.64 $22.36 27,560
2016-11-09 $26.87 $26.88 $26.75 $26.81 $22.50 14,328
2016-11-08 $27.01 $27.01 $26.84 $26.89 $22.57 27,625
2016-11-07 $26.93 $27.01 $26.93 $26.97 $22.64 7,898
2016-11-04 $27.05 $27.05 $27.00 $27.02 $22.68 29,338
2016-11-03 $26.98 $27.03 $26.90 $26.91 $22.59 370,652
2016-11-02 $26.94 $27.13 $26.94 $27.04 $22.70 133,783
2016-11-01 $26.99 $27.00 $26.91 $27.00 $22.66 54,925
2016-10-31 $27.03 $27.05 $26.94 $26.95 $22.57 27,517
2016-10-28 $27.04 $27.04 $26.96 $27.03 $22.64 15,081
2016-10-27 $27.01 $27.05 $26.98 $27.01 $22.62 34,979
2016-10-26 $27.04 $27.06 $27.01 $27.04 $22.65 28,857
2016-10-25 $27.10 $27.10 $27.00 $27.05 $22.66 30,885
2016-10-24 $27.07 $27.08 $27.03 $27.04 $22.65 22,661
2016-10-21 $27.13 $27.13 $27.05 $27.07 $22.67 32,903
2016-10-20 $27.07 $27.12 $27.02 $27.08 $22.68 94,794
2016-10-19 $27.08 $27.10 $27.05 $27.06 $22.67 13,133
2016-10-18 $27.06 $27.10 $27.04 $27.10 $22.70 94,332
2016-10-17 $27.06 $27.08 $27.01 $27.05 $22.66 24,672
2016-10-14 $27.01 $27.06 $27.01 $27.03 $22.64 12,116
2016-10-13 $27.08 $27.08 $27.01 $27.06 $22.67 14,344
2016-10-12 $27.03 $27.08 $27.01 $27.03 $22.64 22,083
2016-10-11 $27.08 $27.08 $27.01 $27.04 $22.65 92,230
2016-10-10 $27.02 $27.07 $27.01 $27.03 $22.64 24,607
2016-10-07 $27.09 $27.13 $27.02 $27.10 $22.70 15,259
2016-10-06 $27.08 $27.10 $27.02 $27.09 $22.69 32,968
2016-10-05 $27.05 $27.09 $27.03 $27.03 $22.64 29,383
2016-10-04 $27.14 $27.14 $27.05 $27.08 $22.68 3,904
2016-10-03 $27.10 $27.10 $27.07 $27.09 $22.69 6,192
2016-09-30 $27.17 $27.19 $27.13 $27.17 $22.71 40,584
2016-09-29 $27.18 $27.27 $27.18 $27.27 $22.79 4,200,199
2016-09-28 $27.21 $27.24 $27.15 $27.17 $22.71 8,094
2016-09-27 $27.16 $27.20 $27.16 $27.19 $22.72 12,700
2016-09-26 $27.15 $27.22 $27.12 $27.14 $22.68 7,942
2016-09-23 $27.17 $27.19 $27.12 $27.17 $22.70 21,504
2016-09-22 $27.11 $27.19 $27.10 $27.18 $22.71 52,795
2016-09-21 $27.04 $27.11 $27.03 $27.11 $22.65 12,772
2016-09-20 $27.04 $27.10 $27.04 $27.07 $22.62 7,592
2016-09-19 $27.10 $27.11 $27.06 $27.10 $22.64 4,244
2016-09-16 $27.07 $27.11 $27.05 $27.10 $22.65 3,823
2016-09-15 $27.03 $27.11 $27.03 $27.08 $22.63 6,490
2016-09-14 $27.10 $27.12 $27.05 $27.07 $22.62 12,789
2016-09-13 $27.11 $27.11 $27.03 $27.06 $22.61 50,044
2016-09-12 $27.02 $27.08 $27.02 $27.06 $22.61 18,782
2016-09-09 $27.09 $27.09 $27.03 $27.07 $22.62 13,094
2016-09-08 $27.13 $27.19 $27.12 $27.14 $22.68 11,385
2016-09-07 $27.15 $27.19 $27.13 $27.17 $22.70 21,576
2016-09-06 $27.15 $27.20 $27.13 $27.19 $22.72 195,340
2016-09-02 $27.14 $27.14 $27.09 $27.12 $22.66 8,131
2016-09-01 $27.09 $27.09 $27.02 $27.06 $22.61 5,451
2016-08-31 $27.14 $27.20 $27.14 $27.17 $22.65 35,627
2016-08-30 $27.14 $27.20 $27.10 $27.19 $22.66 20,119
2016-08-29 $27.17 $27.22 $27.13 $27.19 $22.66 15,436
2016-08-26 $27.14 $27.21 $27.11 $27.11 $22.60 52,548
2016-08-25 $27.12 $27.20 $27.12 $27.16 $22.64 14,881
2016-08-24 $27.11 $27.15 $27.08 $27.14 $22.62 126,788
2016-08-23 $27.15 $27.17 $27.12 $27.12 $22.60 21,299
2016-08-22 $27.09 $27.18 $27.09 $27.15 $22.63 9,600
2016-08-19 $27.10 $27.15 $27.10 $27.13 $22.62 3,107
2016-08-18 $27.16 $27.18 $27.16 $27.16 $22.64 6,645
2016-08-17 $27.10 $27.16 $27.10 $27.15 $22.63 12,087
2016-08-16 $27.11 $27.15 $27.09 $27.15 $22.63 8,124
2016-08-15 $27.16 $27.19 $27.13 $27.14 $22.62 11,916
2016-08-12 $27.14 $27.23 $27.14 $27.21 $22.68 15,787
2016-08-11 $27.14 $27.18 $27.13 $27.13 $22.61 4,272
2016-08-10 $27.18 $27.20 $27.12 $27.15 $22.63 23,747
2016-08-09 $27.11 $27.18 $27.11 $27.18 $22.65 35,740
2016-08-08 $27.09 $27.14 $27.09 $27.14 $22.62 11,612
2016-08-05 $27.11 $27.16 $26.99 $27.12 $22.60 27,694
2016-08-04 $27.02 $27.12 $27.02 $27.11 $22.60 10,615
2016-08-03 $27.15 $27.18 $27.01 $27.01 $22.51 43,772
2016-08-02 $27.14 $27.15 $27.11 $27.15 $22.63 5,043
2016-08-01 $27.13 $27.15 $27.10 $27.14 $22.62 6,642
2016-07-29 $27.17 $27.25 $27.17 $27.23 $22.64 7,779
2016-07-28 $27.10 $27.20 $27.10 $27.19 $22.61 10,039
2016-07-27 $27.07 $27.20 $27.07 $27.17 $22.59 22,938
2016-07-26 $27.05 $27.15 $27.05 $27.14 $22.57 11,163
2016-07-25 $27.07 $27.16 $27.07 $27.16 $22.58 9,513
2016-07-22 $27.03 $27.15 $27.03 $27.06 $22.50 14,271
2016-07-21 $27.16 $27.16 $27.02 $27.06 $22.50 49,487
2016-07-20 $27.17 $27.17 $27.06 $27.07 $22.50 35,663
2016-07-19 $27.12 $27.19 $27.12 $27.16 $22.58 10,364
2016-07-18 $27.04 $27.18 $27.04 $27.10 $22.53 14,088
2016-07-15 $27.09 $27.14 $27.03 $27.14 $22.56 13,881
2016-07-14 $27.19 $27.19 $27.09 $27.14 $22.57 20,414
2016-07-13 $27.10 $27.21 $27.10 $27.14 $22.57 90,222
2016-07-12 $27.16 $27.20 $27.01 $27.09 $22.52 89,013
2016-07-11 $27.22 $27.22 $27.10 $27.20 $22.62 5,435
2016-07-08 $27.13 $27.22 $27.12 $27.22 $22.63 4,611
2016-07-07 $27.24 $27.24 $27.12 $27.16 $22.58 3,493
2016-07-06 $26.93 $27.22 $26.93 $27.14 $22.57 193,672
2016-07-05 $27.36 $27.36 $27.16 $27.19 $22.61 21,452
2016-07-01 $27.15 $27.21 $27.11 $27.15 $22.57 9,615
2016-06-30 $27.16 $27.25 $27.14 $27.24 $22.59 18,287
2016-06-29 $27.23 $27.23 $27.15 $27.16 $22.53 29,358
2016-06-28 $27.17 $27.24 $27.14 $27.18 $22.54 47,000
2016-06-27 $27.07 $27.15 $27.02 $27.15 $22.52 30,537
2016-06-24 $27.04 $27.11 $26.97 $27.04 $22.43 17,853
2016-06-23 $27.00 $27.05 $26.95 $26.99 $22.39 84,310
2016-06-22 $27.03 $27.09 $27.01 $27.06 $22.44 58,220
2016-06-21 $27.13 $27.16 $27.08 $27.11 $22.48 7,024
2016-06-20 $27.14 $27.15 $27.01 $27.03 $22.42 39,682
2016-06-17 $27.10 $27.16 $27.07 $27.14 $22.51 12,907
2016-06-16 $27.13 $27.16 $27.10 $27.14 $22.51 13,364
2016-06-15 $27.10 $27.16 $27.07 $27.15 $22.52 47,445
2016-06-14 $27.20 $27.21 $27.08 $27.15 $22.52 65,136
2016-06-13 $27.14 $27.14 $27.08 $27.09 $22.47 4,678
2016-06-10 $27.08 $27.19 $27.08 $27.14 $22.51 18,412
2016-06-09 $27.13 $27.14 $27.05 $27.11 $22.49 20,972
2016-06-08 $27.08 $27.14 $27.03 $27.05 $22.44 12,937
2016-06-07 $27.16 $27.16 $27.04 $27.09 $22.47 12,954
2016-06-06 $27.13 $27.17 $27.03 $27.06 $22.44 179,798
2016-06-03 $27.12 $27.19 $27.12 $27.16 $22.53 130,759
2016-06-02 $27.14 $27.14 $27.03 $27.09 $22.47 17,012
2016-06-01 $27.03 $27.07 $26.98 $27.02 $22.41 9,761
2016-05-31 $27.08 $27.14 $27.06 $27.10 $22.42 16,930
2016-05-27 $27.10 $27.14 $27.04 $27.11 $22.43 17,987
2016-05-26 $27.13 $27.13 $27.06 $27.11 $22.43 26,512
2016-05-25 $27.08 $27.11 $27.01 $27.06 $22.39 12,153
2016-05-24 $27.06 $27.11 $27.00 $27.06 $22.39 16,671
2016-05-23 $27.08 $27.11 $27.03 $27.09 $22.41 17,272
2016-05-20 $27.01 $27.10 $27.01 $27.08 $22.41 16,074
2016-05-19 $27.02 $27.11 $27.00 $27.05 $22.38 108,748
2016-05-18 $27.10 $27.10 $26.99 $27.00 $22.34 11,088
2016-05-17 $27.21 $27.21 $27.05 $27.14 $22.46 23,361
2016-05-16 $27.15 $27.17 $27.10 $27.11 $22.43 12,100
2016-05-13 $27.12 $27.14 $27.12 $27.14 $22.46 8,091
2016-05-12 $27.14 $27.18 $27.06 $27.12 $22.44 4,037
2016-05-11 $27.13 $27.15 $27.09 $27.14 $22.46 15,923
2016-05-10 $27.12 $27.20 $27.10 $27.18 $22.49 20,055
2016-05-09 $27.13 $27.22 $27.09 $27.19 $22.50 25,697
2016-05-06 $27.04 $27.19 $27.04 $27.12 $22.44 31,867
2016-05-05 $27.10 $27.13 $27.08 $27.13 $22.45 193,006
2016-05-04 $27.10 $27.12 $27.08 $27.11 $22.43 10,541
2016-05-03 $27.05 $27.10 $27.05 $27.10 $22.42 10,248
2016-05-02 $27.01 $27.07 $26.99 $27.00 $22.34 16,009
2016-04-29 $27.13 $27.15 $27.06 $27.15 $22.41 5,681
2016-04-28 $27.09 $27.13 $27.06 $27.13 $22.39 19,588
2016-04-27 $27.08 $27.12 $27.06 $27.09 $22.35 9,784
2016-04-26 $27.01 $27.10 $27.01 $27.07 $22.34 22,150
2016-04-25 $27.09 $27.09 $27.01 $27.09 $22.36 12,377
2016-04-22 $27.09 $27.10 $27.02 $27.07 $22.34 11,319
2016-04-21 $27.11 $27.11 $27.01 $27.07 $22.34 27,546
2016-04-20 $27.16 $27.16 $27.10 $27.11 $22.37 22,125
2016-04-19 $27.14 $27.17 $27.08 $27.17 $22.42 18,382
2016-04-18 $27.15 $27.18 $27.09 $27.17 $22.42 13,113
2016-04-15 $27.08 $27.20 $27.08 $27.17 $22.42 3,655
2016-04-14 $27.07 $27.15 $27.07 $27.13 $22.39 9,833
2016-04-13 $27.06 $27.17 $27.06 $27.15 $22.41 18,623
2016-04-12 $27.14 $27.16 $27.06 $27.11 $22.37 67,143
2016-04-11 $27.12 $27.18 $27.07 $27.18 $22.43 15,828
2016-04-08 $27.11 $27.14 $27.06 $27.14 $22.40 14,397
2016-04-07 $27.14 $27.15 $27.09 $27.13 $22.39 6,692
2016-04-06 $27.08 $27.15 $27.05 $27.11 $22.37 11,413
2016-04-05 $27.09 $27.22 $27.09 $27.10 $22.36 9,708
2016-04-04 $27.11 $27.12 $27.07 $27.10 $22.36 6,371
2016-04-01 $27.14 $27.14 $27.06 $27.09 $22.36 11,658
2016-03-31 $27.10 $27.19 $27.08 $27.19 $22.38 6,587
2016-03-30 $27.13 $27.15 $27.09 $27.15 $22.35 6,440
2016-03-29 $27.08 $27.15 $27.01 $27.13 $22.34 11,210
2016-03-28 $27.08 $27.10 $27.01 $27.09 $22.30 10,688
2016-03-24 $27.10 $27.10 $27.00 $27.02 $22.24 48,388
2016-03-23 $27.04 $27.07 $26.99 $27.07 $22.28 14,074
2016-03-22 $27.05 $27.07 $27.00 $27.03 $22.25 10,705
2016-03-21 $27.08 $27.08 $27.03 $27.03 $22.25 40,614
2016-03-18 $27.05 $27.12 $27.05 $27.09 $22.30 31,564
2016-03-17 $26.99 $27.11 $26.99 $27.06 $22.27 141,327
2016-03-16 $26.95 $27.04 $26.90 $27.03 $22.25 16,386
2016-03-15 $27.00 $27.01 $26.90 $26.96 $22.19 25,707
2016-03-14 $27.01 $27.01 $26.94 $26.94 $22.18 64,541
2016-03-11 $26.99 $26.99 $26.95 $26.97 $22.20 19,606
2016-03-10 $27.01 $27.01 $26.95 $26.96 $22.19 27,632
2016-03-09 $27.01 $27.04 $26.97 $27.02 $22.24 35,734
2016-03-08 $27.03 $27.04 $26.99 $27.01 $22.23 23,404
2016-03-07 $27.02 $27.06 $26.98 $27.04 $22.26 4,402
2016-03-04 $27.00 $27.02 $26.96 $27.02 $22.24 14,556
2016-03-03 $27.00 $27.03 $27.00 $27.02 $22.24 14,049
2016-03-02 $26.95 $27.04 $26.95 $27.00 $22.23 25,829
2016-03-01 $27.19 $27.19 $27.04 $27.08 $22.29 21,177
2016-02-29 $27.19 $27.21 $27.11 $27.20 $22.33 24,341
2016-02-26 $27.18 $27.19 $27.10 $27.19 $22.33 25,504
2016-02-25 $27.22 $27.22 $27.20 $27.20 $22.34 4,818
2016-02-24 $27.19 $27.23 $27.11 $27.12 $22.27 10,567
2016-02-23 $27.16 $27.19 $27.10 $27.19 $22.33 20,271
2016-02-22 $27.20 $27.20 $27.11 $27.15 $22.29 10,027
2016-02-19 $27.07 $27.18 $27.07 $27.11 $22.26 15,190
2016-02-18 $27.01 $27.18 $27.01 $27.05 $22.21 45,408
2016-02-17 $27.09 $27.10 $27.01 $27.09 $22.24 25,574
2016-02-16 $27.14 $27.14 $27.02 $27.06 $22.22 21,749
2016-02-12 $27.04 $27.18 $27.01 $27.15 $22.29 75,736
2016-02-11 $27.09 $27.25 $27.07 $27.10 $22.25 69,186
2016-02-10 $27.13 $27.13 $27.06 $27.11 $22.26 14,196
2016-02-09 $27.07 $27.18 $27.05 $27.13 $22.28 41,888
2016-02-08 $27.01 $27.22 $27.01 $27.15 $22.29 17,508
2016-02-05 $27.06 $27.16 $27.02 $27.02 $22.19 12,458
2016-02-04 $27.20 $27.20 $27.03 $27.07 $22.22 9,408
2016-02-03 $27.13 $27.14 $27.05 $27.05 $22.21 157,793
2016-02-02 $27.04 $27.13 $27.01 $27.13 $22.28 17,603
2016-02-01 $27.28 $27.28 $27.02 $27.04 $22.20 21,745
2016-01-29 $27.15 $27.15 $27.06 $27.10 $22.20 5,374
2016-01-28 $26.94 $27.09 $26.94 $27.01 $22.13 13,725
2016-01-27 $27.04 $27.07 $26.94 $27.00 $22.12 10,343
2016-01-26 $27.10 $27.10 $26.91 $27.04 $22.15 14,210
2016-01-25 $26.99 $27.09 $26.93 $26.96 $22.09 56,395
2016-01-22 $26.95 $27.01 $26.90 $26.92 $22.05 19,473
2016-01-21 $26.93 $27.01 $26.93 $26.98 $22.10 14,918
2016-01-20 $27.04 $27.11 $26.95 $27.01 $22.13 13,148
2016-01-19 $26.90 $27.08 $26.90 $26.98 $22.10 80,872
2016-01-15 $27.01 $27.08 $26.95 $27.03 $22.14 14,207
2016-01-14 $26.88 $26.96 $26.85 $26.90 $22.04 13,978
2016-01-13 $27.20 $27.20 $26.93 $26.97 $22.09 89,800
2016-01-12 $26.83 $26.99 $26.83 $26.95 $22.08 22,321
2016-01-11 $26.86 $26.96 $26.84 $26.87 $22.01 11,113
2016-01-08 $26.96 $26.96 $26.83 $26.93 $22.06 10,214
2016-01-07 $26.88 $26.88 $26.80 $26.83 $21.98 7,012
2016-01-06 $26.83 $26.87 $26.78 $26.87 $22.01 7,628
2016-01-05 $26.84 $26.84 $26.75 $26.83 $21.98 10,096
2016-01-04 $26.81 $26.84 $26.75 $26.75 $21.91 10,444
2015-12-31 $26.74 $26.83 $26.68 $26.82 $21.97 15,501
2015-12-30 $26.70 $26.80 $26.67 $26.70 $21.87 29,088
2015-12-29 $26.78 $26.78 $26.63 $26.69 $21.86 10,441
2015-12-28 $26.76 $26.80 $26.75 $26.79 $21.89 3,402
2015-12-24 $26.80 $26.81 $26.71 $26.75 $21.86 4,963
2015-12-23 $26.73 $26.82 $26.73 $26.77 $21.87 13,913
2015-12-22 $26.89 $26.95 $26.79 $26.83 $21.92 24,365
2015-12-21 $26.93 $26.96 $26.84 $26.89 $21.97 17,773
2015-12-18 $26.99 $26.99 $26.76 $26.90 $21.98 20,734
2015-12-17 $26.82 $26.88 $26.82 $26.86 $21.94 38,424
2015-12-16 $26.71 $26.85 $26.71 $26.80 $21.90 11,788
2015-12-15 $26.87 $26.87 $26.69 $26.82 $21.91 12,271
2015-12-14 $26.90 $26.92 $26.78 $26.84 $21.93 19,212
2015-12-11 $26.81 $26.93 $26.81 $26.91 $21.99 8,031
2015-12-10 $26.87 $26.87 $26.80 $26.84 $21.93 7,773
2015-12-09 $26.83 $26.90 $26.79 $26.86 $21.95 18,319
2015-12-08 $26.89 $26.94 $26.83 $26.83 $21.92 15,291
2015-12-07 $26.84 $26.90 $26.84 $26.89 $21.97 62,916
2015-12-04 $26.79 $26.84 $26.74 $26.83 $21.92 4,321
2015-12-03 $26.81 $26.90 $26.70 $26.76 $21.86 15,160
2015-12-02 $26.90 $26.91 $26.85 $26.91 $21.99 10,792
2015-12-01 $26.92 $26.93 $26.85 $26.90 $21.98 18,829
2015-11-30 $26.90 $26.92 $26.84 $26.90 $21.92 14,566
2015-11-27 $26.87 $26.90 $26.84 $26.87 $21.90 6,442
2015-11-25 $26.87 $26.95 $26.84 $26.86 $21.89 24,272
2015-11-24 $26.89 $26.91 $26.82 $26.87 $21.90 24,590
2015-11-23 $26.91 $26.91 $26.83 $26.89 $21.91 27,541
2015-11-20 $26.85 $26.91 $26.84 $26.85 $21.88 13,165
2015-11-19 $26.89 $26.91 $26.86 $26.89 $21.91 34,650
2015-11-18 $26.81 $26.88 $26.81 $26.87 $21.90 13,299
2015-11-17 $26.84 $26.91 $26.81 $26.86 $21.89 34,665
2015-11-16 $26.85 $26.90 $26.81 $26.88 $21.91 22,387
2015-11-13 $26.83 $26.90 $26.77 $26.84 $21.87 9,276
2015-11-12 $26.90 $26.90 $26.75 $26.83 $21.87 13,629
2015-11-11 $26.77 $26.80 $26.69 $26.78 $21.83 62,142
2015-11-10 $26.90 $26.91 $26.70 $26.76 $21.81 327,800
2015-11-09 $26.83 $26.85 $26.77 $26.80 $21.84 10,264
2015-11-06 $26.93 $26.93 $26.77 $26.82 $21.85 42,422
2015-11-05 $26.99 $26.99 $26.80 $26.84 $21.87 16,592
2015-11-04 $26.98 $26.98 $26.87 $26.94 $21.95 13,276
2015-11-03 $27.06 $27.06 $26.86 $26.89 $21.91 14,707
2015-11-02 $27.09 $27.09 $26.86 $26.89 $21.91 61,257
2015-10-30 $26.94 $27.07 $26.94 $27.07 $22.00 17,901
2015-10-29 $27.07 $27.07 $26.95 $26.95 $21.91 24,405
2015-10-28 $27.07 $27.15 $27.03 $27.06 $21.99 8,499
2015-10-27 $27.21 $27.21 $27.06 $27.10 $22.03 41,776
2015-10-26 $27.13 $27.13 $27.05 $27.10 $22.03 11,364
2015-10-23 $27.09 $27.09 $27.03 $27.08 $22.01 30,967
2015-10-22 $27.08 $27.11 $27.03 $27.11 $22.03 20,278
2015-10-21 $27.18 $27.18 $27.03 $27.08 $22.01 24,333
2015-10-20 $27.09 $27.09 $27.00 $27.02 $21.96 38,657
2015-10-19 $27.07 $27.11 $27.03 $27.10 $22.03 9,740
2015-10-16 $27.18 $27.18 $27.04 $27.07 $22.00 8,864
2015-10-15 $27.21 $27.21 $27.04 $27.08 $22.01 30,993
2015-10-14 $27.14 $27.17 $27.06 $27.11 $22.04 17,875
2015-10-13 $27.09 $27.11 $26.98 $27.03 $21.97 76,594
2015-10-12 $27.12 $27.15 $27.07 $27.07 $22.00 5,448
2015-10-09 $28.00 $28.00 $27.07 $27.13 $22.05 13,612
2015-10-08 $26.90 $27.19 $26.90 $27.03 $21.97 13,693
2015-10-07 $27.13 $27.13 $27.03 $27.06 $21.99 5,615
2015-10-06 $27.10 $27.14 $27.05 $27.13 $22.05 18,001
2015-10-05 $27.17 $27.21 $27.09 $27.10 $22.03 13,816
2015-10-02 $27.15 $27.20 $27.10 $27.17 $22.09 28,801
2015-10-01 $27.09 $27.14 $27.03 $27.10 $22.03 15,765
2015-09-30 $27.15 $27.15 $27.05 $27.10 $21.97 14,243
2015-09-29 $27.10 $27.14 $27.03 $27.13 $21.99 20,035
2015-09-28 $27.01 $27.13 $26.95 $27.10 $21.97 34,100
2015-09-25 $27.06 $27.11 $27.00 $27.11 $21.98 15,229
2015-09-24 $27.08 $27.12 $27.05 $27.06 $21.94 9,494
2015-09-23 $27.09 $27.15 $27.02 $27.09 $21.96 26,186
2015-09-22 $27.17 $27.17 $27.04 $27.08 $21.95 16,537
2015-09-21 $27.14 $27.16 $27.01 $27.14 $22.00 6,210
2015-09-18 $27.04 $27.16 $27.04 $27.16 $22.02 15,818
2015-09-17 $26.87 $27.03 $26.87 $27.03 $21.91 4,145
2015-09-16 $27.01 $27.01 $26.92 $26.96 $21.86 5,417
2015-09-15 $27.03 $27.03 $26.95 $26.99 $21.88 13,227
2015-09-14 $27.06 $27.06 $27.00 $27.04 $21.92 4,561
2015-09-11 $27.04 $27.06 $26.98 $26.99 $21.88 10,585
2015-09-10 $27.07 $27.07 $26.93 $26.94 $21.84 36,132
2015-09-09 $27.06 $27.06 $26.95 $26.95 $21.85 30,746
2015-09-08 $26.92 $27.09 $26.92 $27.09 $21.96 44,783

SPDR Portfolio Mortgage Backed Bond ETF (SPMB) News Headlines

Recent SPDR Portfolio Mortgage Backed Bond ETF (SPMB) News
Similar Companies to SPDR Portfolio Mortgage Backed Bond ETF (SPMB) 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.