SPDR Portfolio Short Term Corporate Bond ETF (SPSB) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.98 ($-0.17) -0.56%
SPDR Portfolio Short Term Corporate Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Short Term Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.06 |
Previous Close | $29.98 |
High | $30.06 |
Low | $29.96 |
Adjusted Open | $30.06 |
Previous Adjusted Close | $29.98 |
Adjusted High | $30.06 |
Adjusted Low | $29.96 |
About SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
In seeking to track the performance of the Bloomberg Barclays U.S. 1-3 Year Corporate Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of the short term U.S. corporate bond market. The Index includes publicly issued U.S. dollar denominated corporate issues that have a remaining maturity of greater than or equal to 1 year and less than 3 years, are rated investment grade (must be Baa3/BBB- or higher using the middle rating of Moody's Investors Service, Inc., Fitch Inc., or Standard & Poor's Financial Services, LLC), and have $300 million or more of outstanding face value. In addition, the securities must be denominated in U.S. dollars, fixed rate and non-convertible. The Index includes only corporate sectors. The corporate sectors are Industrial, Utility, and Financial Institutions, which include both U.S. and non-U.S. corporations. The following instruments are excluded from the Index: structured notes with embedded swaps or other special features; private placements; floating rate securities; and Eurobonds. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 1,192 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 1.99 years and the modified adjusted duration of securities in the Index was approximately 1.85 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
Historical Stock Data for SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $30.06 | $30.06 | $29.96 | $29.98 | $29.98 | 3,327,752 |
2025-04-30 | $30.12 | $30.15 | $30.10 | $30.15 | $30.03 | 6,187,556 |
2025-04-29 | $30.11 | $30.13 | $30.10 | $30.12 | $30.00 | 15,987,403 |
2025-04-28 | $30.08 | $30.12 | $30.07 | $30.12 | $30.00 | 3,034,159 |
2025-04-25 | $30.05 | $30.07 | $30.03 | $30.06 | $29.94 | 4,033,365 |
2025-04-24 | $29.99 | $30.03 | $29.99 | $30.03 | $29.91 | 1,545,022 |
2025-04-23 | $30.01 | $30.02 | $29.94 | $29.96 | $29.96 | 2,533,512 |
2025-04-22 | $30.00 | $30.00 | $29.96 | $29.97 | $29.97 | 6,841,377 |
2025-04-21 | $30.00 | $30.01 | $29.96 | $29.98 | $29.98 | 6,461,820 |
2025-04-17 | $29.98 | $29.99 | $29.97 | $29.99 | $29.99 | 1,406,345 |
2025-04-16 | $29.93 | $29.96 | $29.92 | $29.95 | $29.95 | 4,206,320 |
2025-04-15 | $29.87 | $29.93 | $29.87 | $29.91 | $29.91 | 4,029,821 |
2025-04-14 | $29.84 | $29.90 | $29.82 | $29.87 | $29.87 | 3,834,691 |
2025-04-11 | $29.85 | $29.85 | $29.74 | $29.82 | $29.82 | 3,213,236 |
2025-04-10 | $29.88 | $29.92 | $29.83 | $29.86 | $29.86 | 3,364,105 |
2025-04-09 | $29.83 | $29.95 | $29.77 | $29.92 | $29.92 | 3,518,967 |
2025-04-08 | $29.94 | $29.94 | $29.85 | $29.85 | $29.85 | 7,823,475 |
2025-04-07 | $29.99 | $30.00 | $29.86 | $29.89 | $29.89 | 10,088,177 |
2025-04-04 | $30.10 | $30.11 | $29.99 | $30.02 | $30.02 | 3,169,734 |
2025-04-03 | $30.04 | $30.07 | $30.03 | $30.05 | $30.05 | 1,389,613 |
2025-04-02 | $30.01 | $30.01 | $29.97 | $29.99 | $29.99 | 1,588,476 |
2025-04-01 | $30.01 | $30.01 | $29.98 | $29.99 | $29.99 | 2,190,873 |
2025-03-31 | $30.10 | $30.11 | $30.08 | $30.10 | $30.10 | 2,280,390 |
2025-03-28 | $30.07 | $30.09 | $30.06 | $30.08 | $30.08 | 1,959,155 |
2025-03-27 | $30.03 | $30.05 | $30.03 | $30.04 | $30.04 | 2,228,707 |
2025-03-26 | $30.04 | $30.04 | $30.02 | $30.02 | $30.02 | 1,574,342 |
2025-03-25 | $30.03 | $30.05 | $30.02 | $30.03 | $30.03 | 3,246,003 |
2025-03-24 | $30.05 | $30.05 | $30.01 | $30.01 | $30.01 | 3,954,611 |
2025-03-21 | $30.04 | $30.07 | $30.04 | $30.05 | $30.05 | 1,936,278 |
2025-03-20 | $30.06 | $30.07 | $30.03 | $30.04 | $30.04 | 4,426,960 |
2025-03-19 | $29.97 | $30.04 | $29.96 | $30.04 | $30.04 | 2,476,816 |
2025-03-18 | $29.96 | $29.99 | $29.95 | $29.97 | $29.97 | 4,717,708 |
2025-03-17 | $29.96 | $29.98 | $29.95 | $29.95 | $29.95 | 10,613,389 |
2025-03-14 | $29.97 | $29.99 | $29.94 | $29.96 | $29.96 | 4,552,766 |
2025-03-13 | $29.94 | $29.97 | $29.93 | $29.96 | $29.96 | 2,104,054 |
2025-03-12 | $29.98 | $29.98 | $29.93 | $29.94 | $29.94 | 8,771,689 |
2025-03-11 | $30.02 | $30.02 | $29.97 | $29.97 | $29.97 | 2,087,981 |
2025-03-10 | $30.01 | $30.02 | $30.00 | $30.02 | $30.02 | 2,136,596 |
2025-03-07 | $30.02 | $30.03 | $29.96 | $29.98 | $29.98 | 3,818,827 |
2025-03-06 | $30.00 | $30.01 | $29.97 | $29.99 | $29.99 | 2,742,913 |
2025-03-05 | $30.04 | $30.04 | $29.96 | $29.98 | $29.98 | 11,509,881 |
2025-03-04 | $30.02 | $30.04 | $29.99 | $30.01 | $30.01 | 2,634,645 |
2025-03-03 | $29.99 | $30.00 | $29.96 | $30.00 | $30.00 | 3,014,312 |
2025-02-28 | $30.08 | $30.10 | $30.06 | $30.10 | $29.98 | 5,014,661 |
2025-02-27 | $30.05 | $30.06 | $30.03 | $30.06 | $29.94 | 2,201,506 |
2025-02-26 | $30.05 | $30.06 | $30.03 | $30.05 | $29.93 | 2,205,450 |
2025-02-25 | $30.04 | $30.06 | $30.03 | $30.03 | $29.91 | 2,332,392 |
2025-02-24 | $30.00 | $30.02 | $29.99 | $30.01 | $29.89 | 6,588,957 |
2025-02-21 | $29.97 | $30.01 | $29.96 | $29.99 | $29.99 | 2,778,848 |
2025-02-20 | $29.97 | $29.97 | $29.94 | $29.95 | $29.95 | 4,439,644 |
2025-02-19 | $29.96 | $29.96 | $29.94 | $29.96 | $29.96 | 3,213,235 |
2025-02-18 | $29.95 | $29.95 | $29.93 | $29.94 | $29.94 | 1,880,349 |
2025-02-14 | $29.94 | $29.97 | $29.94 | $29.95 | $29.95 | 3,479,163 |
2025-02-13 | $29.89 | $29.91 | $29.88 | $29.91 | $29.91 | 1,428,717 |
2025-02-12 | $29.86 | $29.87 | $29.85 | $29.86 | $29.86 | 3,319,903 |
2025-02-11 | $29.90 | $29.90 | $29.88 | $29.88 | $29.88 | 2,426,678 |
2025-02-10 | $29.90 | $29.91 | $29.89 | $29.90 | $29.90 | 2,525,822 |
2025-02-07 | $29.90 | $29.90 | $29.88 | $29.88 | $29.88 | 1,605,497 |
2025-02-06 | $29.92 | $29.92 | $29.90 | $29.91 | $29.91 | 4,410,152 |
2025-02-05 | $29.92 | $29.93 | $29.91 | $29.91 | $29.91 | 2,431,427 |
2025-02-04 | $29.86 | $29.91 | $29.86 | $29.90 | $29.90 | 3,992,574 |
2025-02-03 | $29.87 | $29.88 | $29.85 | $29.86 | $29.86 | 1,624,666 |
2025-01-31 | $30.03 | $30.03 | $29.99 | $30.02 | $29.90 | 3,609,556 |
2025-01-30 | $30.02 | $30.02 | $29.99 | $30.01 | $29.89 | 2,657,654 |
2025-01-29 | $30.01 | $30.01 | $29.97 | $30.00 | $29.88 | 1,310,235 |
2025-01-28 | $30.01 | $30.01 | $29.98 | $29.99 | $29.87 | 1,418,763 |
2025-01-27 | $30.00 | $30.01 | $29.97 | $30.01 | $29.89 | 1,934,775 |
2025-01-24 | $29.95 | $29.97 | $29.95 | $29.96 | $29.96 | 1,890,138 |
2025-01-23 | $29.92 | $29.94 | $29.90 | $29.94 | $29.94 | 1,825,524 |
2025-01-22 | $29.94 | $29.94 | $29.90 | $29.92 | $29.92 | 4,059,711 |
2025-01-21 | $29.94 | $29.94 | $29.91 | $29.92 | $29.92 | 5,874,214 |
2025-01-17 | $29.94 | $29.94 | $29.91 | $29.92 | $29.92 | 2,055,234 |
2025-01-16 | $29.90 | $29.92 | $29.88 | $29.92 | $29.92 | 2,537,833 |
2025-01-15 | $29.90 | $29.91 | $29.88 | $29.90 | $29.90 | 3,289,769 |
2025-01-14 | $29.84 | $29.85 | $29.83 | $29.83 | $29.83 | 1,925,950 |
2025-01-13 | $29.83 | $29.83 | $29.81 | $29.82 | $29.82 | 1,618,635 |
2025-01-10 | $29.84 | $29.85 | $29.81 | $29.82 | $29.82 | 2,860,271 |
2025-01-08 | $29.86 | $29.88 | $29.85 | $29.87 | $29.87 | 2,277,607 |
2025-01-07 | $29.85 | $29.87 | $29.84 | $29.86 | $29.86 | 1,576,878 |
2025-01-06 | $29.86 | $29.87 | $29.85 | $29.86 | $29.86 | 1,576,251 |
2025-01-03 | $29.87 | $29.88 | $29.85 | $29.86 | $29.86 | 1,127,252 |
2025-01-02 | $29.88 | $29.89 | $29.84 | $29.85 | $29.85 | 2,056,136 |
2024-12-31 | $29.86 | $29.89 | $29.84 | $29.86 | $29.86 | 1,685,974 |
2024-12-30 | $29.82 | $29.86 | $29.82 | $29.86 | $29.86 | 1,160,667 |
2024-12-27 | $29.81 | $29.83 | $29.81 | $29.81 | $29.81 | 1,274,185 |
2024-12-26 | $29.80 | $29.82 | $29.79 | $29.80 | $29.80 | 1,559,078 |
2024-12-24 | $29.80 | $29.81 | $29.78 | $29.80 | $29.80 | 1,032,356 |
2024-12-23 | $29.80 | $29.80 | $29.77 | $29.79 | $29.79 | 1,946,838 |
2024-12-20 | $29.82 | $29.94 | $29.78 | $29.78 | $29.78 | 1,997,447 |
2024-12-19 | $29.78 | $29.79 | $29.75 | $29.77 | $29.77 | 2,747,071 |
2024-12-18 | $29.98 | $29.98 | $29.87 | $29.87 | $29.75 | 2,626,450 |
2024-12-17 | $29.96 | $29.96 | $29.94 | $29.94 | $29.82 | 1,436,487 |
2024-12-16 | $29.98 | $29.98 | $29.94 | $29.96 | $29.84 | 1,669,976 |
2024-12-13 | $29.98 | $29.98 | $29.94 | $29.95 | $29.83 | 1,104,169 |
2024-12-12 | $29.97 | $29.99 | $29.96 | $29.97 | $29.85 | 1,958,059 |
2024-12-11 | $30.00 | $30.01 | $29.98 | $29.99 | $29.87 | 2,265,979 |
2024-12-10 | $29.99 | $29.99 | $29.95 | $29.98 | $29.86 | 2,569,117 |
2024-12-09 | $29.99 | $30.00 | $29.96 | $29.99 | $29.87 | 1,509,856 |
2024-12-06 | $29.98 | $30.00 | $29.98 | $29.99 | $29.99 | 1,016,624 |
2024-12-05 | $29.97 | $29.97 | $29.93 | $29.96 | $29.96 | 1,591,849 |
2024-12-04 | $29.95 | $30.00 | $29.92 | $29.97 | $29.97 | 1,745,104 |
2024-12-03 | $29.95 | $29.95 | $29.92 | $29.93 | $29.93 | 2,066,537 |
2024-12-02 | $29.82 | $29.93 | $29.82 | $29.92 | $29.92 | 1,214,073 |
2024-11-29 | $30.03 | $30.04 | $30.00 | $30.03 | $30.03 | 803,934 |
2024-11-27 | $30.01 | $30.01 | $29.98 | $30.00 | $30.00 | 1,306,995 |
2024-11-26 | $29.95 | $29.98 | $29.94 | $29.98 | $29.98 | 1,752,784 |
2024-11-25 | $29.96 | $29.98 | $29.94 | $29.97 | $29.97 | 1,082,164 |
2024-11-22 | $29.84 | $29.94 | $29.84 | $29.91 | $29.91 | 2,365,892 |
2024-11-21 | $29.96 | $29.96 | $29.91 | $29.92 | $29.92 | 1,244,345 |
2024-11-20 | $29.94 | $29.95 | $29.93 | $29.94 | $29.94 | 1,219,669 |
2024-11-19 | $29.93 | $30.03 | $29.93 | $29.96 | $29.96 | 1,247,631 |
2024-11-18 | $29.91 | $29.94 | $29.91 | $29.93 | $29.93 | 1,479,965 |
2024-11-15 | $29.87 | $29.94 | $29.87 | $29.91 | $29.91 | 1,422,219 |
2024-11-14 | $29.96 | $29.96 | $29.87 | $29.89 | $29.89 | 1,424,474 |
2024-11-13 | $29.93 | $29.97 | $29.91 | $29.93 | $29.93 | 2,067,358 |
2024-11-12 | $29.91 | $29.93 | $29.89 | $29.90 | $29.90 | 1,549,057 |
2024-11-11 | $29.92 | $29.94 | $29.91 | $29.94 | $29.94 | 825,226 |
2024-11-08 | $29.98 | $29.98 | $29.93 | $29.95 | $29.95 | 1,532,261 |
2024-11-07 | $29.93 | $29.97 | $29.91 | $29.96 | $29.96 | 2,671,745 |
2024-11-06 | $29.88 | $29.92 | $29.87 | $29.90 | $29.90 | 1,924,836 |
2024-11-05 | $29.92 | $29.92 | $29.88 | $29.92 | $29.92 | 1,238,314 |
2024-11-04 | $29.93 | $29.93 | $29.90 | $29.90 | $29.90 | 1,675,618 |
2024-11-01 | $29.93 | $29.94 | $29.87 | $29.88 | $29.88 | 1,727,880 |
2024-10-31 | $29.99 | $30.02 | $29.98 | $30.01 | $29.89 | 2,877,601 |
2024-10-30 | $30.05 | $30.06 | $30.01 | $30.01 | $29.89 | 2,498,979 |
2024-10-29 | $29.99 | $30.05 | $29.99 | $30.04 | $29.92 | 1,525,514 |
2024-10-28 | $30.07 | $30.07 | $30.01 | $30.03 | $29.91 | 1,595,601 |
2024-10-25 | $30.06 | $30.07 | $30.02 | $30.04 | $29.92 | 1,036,679 |
2024-10-24 | $30.03 | $30.06 | $30.03 | $30.05 | $29.93 | 1,197,466 |
2024-10-23 | $30.06 | $30.06 | $30.01 | $30.03 | $29.91 | 1,238,813 |
2024-10-22 | $30.07 | $30.07 | $30.03 | $30.05 | $29.93 | 1,750,365 |
2024-10-21 | $30.07 | $30.08 | $30.04 | $30.05 | $29.93 | 1,381,292 |
2024-10-18 | $30.06 | $30.11 | $30.06 | $30.08 | $30.08 | 2,368,464 |
2024-10-17 | $30.09 | $30.09 | $30.07 | $30.08 | $30.08 | 984,269 |
2024-10-16 | $30.10 | $30.11 | $30.09 | $30.10 | $30.10 | 1,534,977 |
2024-10-15 | $30.08 | $30.10 | $30.07 | $30.09 | $30.09 | 3,677,619 |
2024-10-14 | $30.07 | $30.08 | $30.05 | $30.07 | $30.07 | 849,302 |
2024-10-11 | $30.08 | $30.09 | $30.06 | $30.09 | $30.09 | 1,240,997 |
2024-10-10 | $30.04 | $30.06 | $30.02 | $30.06 | $30.06 | 3,210,135 |
2024-10-09 | $30.03 | $30.05 | $30.02 | $30.02 | $30.02 | 2,154,858 |
2024-10-08 | $30.04 | $30.05 | $30.01 | $30.04 | $30.04 | 1,822,187 |
2024-10-07 | $30.01 | $30.03 | $30.01 | $30.02 | $30.02 | 1,834,610 |
2024-10-04 | $30.10 | $30.10 | $30.04 | $30.06 | $30.06 | 18,616,826 |
2024-10-03 | $30.18 | $30.18 | $30.13 | $30.14 | $30.14 | 2,854,833 |
2024-10-02 | $30.16 | $30.19 | $30.15 | $30.19 | $30.19 | 2,589,267 |
2024-10-01 | $30.19 | $30.19 | $30.16 | $30.17 | $30.17 | 3,730,862 |
2024-09-30 | $30.28 | $30.29 | $30.26 | $30.28 | $30.16 | 3,179,555 |
2024-09-27 | $30.29 | $30.31 | $30.27 | $30.31 | $30.19 | 2,106,399 |
2024-09-26 | $30.28 | $30.28 | $30.24 | $30.26 | $30.14 | 2,035,525 |
2024-09-25 | $30.31 | $30.31 | $30.27 | $30.28 | $30.16 | 1,764,234 |
2024-09-24 | $30.29 | $30.31 | $30.26 | $30.31 | $30.19 | 2,119,487 |
2024-09-23 | $30.30 | $30.31 | $30.26 | $30.29 | $30.17 | 887,724 |
2024-09-20 | $30.24 | $30.29 | $30.24 | $30.29 | $30.29 | 919,860 |
2024-09-19 | $30.25 | $30.27 | $30.24 | $30.26 | $30.26 | 2,925,949 |
2024-09-18 | $30.23 | $30.28 | $30.20 | $30.22 | $30.22 | 2,323,368 |
2024-09-17 | $30.24 | $30.25 | $30.22 | $30.23 | $30.23 | 2,675,261 |
2024-09-16 | $30.25 | $30.26 | $30.23 | $30.25 | $30.25 | 1,747,253 |
2024-09-13 | $30.22 | $30.24 | $30.20 | $30.22 | $30.22 | 1,392,116 |
2024-09-12 | $30.17 | $30.20 | $30.15 | $30.18 | $30.18 | 1,599,387 |
2024-09-11 | $30.17 | $30.20 | $30.15 | $30.18 | $30.18 | 2,218,780 |
2024-09-10 | $30.16 | $30.19 | $30.16 | $30.19 | $30.19 | 2,032,665 |
2024-09-09 | $30.16 | $30.17 | $30.13 | $30.15 | $30.15 | 2,472,906 |
2024-09-06 | $30.14 | $30.19 | $30.12 | $30.16 | $30.16 | 2,546,859 |
2024-09-05 | $30.11 | $30.12 | $30.08 | $30.11 | $30.11 | 1,494,094 |
2024-09-04 | $30.04 | $30.09 | $30.04 | $30.08 | $30.08 | 1,117,463 |
2024-09-03 | $30.02 | $30.04 | $30.02 | $30.02 | $30.02 | 2,748,356 |
2024-08-30 | $30.13 | $30.15 | $30.13 | $30.14 | $30.14 | 740,971 |
2024-08-29 | $30.13 | $30.14 | $30.11 | $30.12 | $30.12 | 2,390,996 |
2024-08-28 | $30.16 | $30.16 | $30.13 | $30.14 | $30.14 | 1,156,611 |
2024-08-27 | $30.11 | $30.14 | $30.10 | $30.14 | $30.14 | 2,818,720 |
2024-08-26 | $30.05 | $30.14 | $30.05 | $30.11 | $30.11 | 2,667,943 |
2024-08-23 | $30.08 | $30.12 | $30.06 | $30.11 | $30.11 | 2,863,744 |
2024-08-22 | $30.08 | $30.08 | $30.03 | $30.05 | $30.05 | 1,112,583 |
2024-08-21 | $30.06 | $30.10 | $30.04 | $30.08 | $30.08 | 2,733,085 |
2024-08-20 | $30.03 | $30.04 | $30.01 | $30.02 | $30.02 | 3,709,712 |
2024-08-19 | $29.99 | $30.01 | $29.99 | $30.01 | $30.01 | 1,122,152 |
2024-08-16 | $30.01 | $30.01 | $29.96 | $30.00 | $30.00 | 2,165,332 |
2024-08-15 | $29.96 | $29.98 | $29.95 | $29.97 | $29.97 | 1,584,036 |
2024-08-14 | $30.03 | $30.04 | $30.02 | $30.03 | $30.03 | 1,458,435 |
2024-08-13 | $30.01 | $30.04 | $30.00 | $30.02 | $30.02 | 1,485,606 |
2024-08-12 | $29.95 | $29.97 | $29.93 | $29.96 | $29.96 | 1,570,497 |
2024-08-09 | $29.95 | $29.97 | $29.92 | $29.93 | $29.93 | 4,492,670 |
2024-08-08 | $29.83 | $29.93 | $29.83 | $29.93 | $29.93 | 1,229,104 |
2024-08-07 | $29.95 | $29.96 | $29.92 | $29.92 | $29.92 | 3,586,720 |
2024-08-06 | $29.98 | $29.98 | $29.93 | $29.94 | $29.94 | 1,382,514 |
2024-08-05 | $30.02 | $30.04 | $29.95 | $29.97 | $29.97 | 2,477,512 |
2024-08-02 | $29.95 | $30.01 | $29.90 | $30.00 | $30.00 | 2,017,199 |
2024-08-01 | $29.87 | $29.88 | $29.85 | $29.88 | $29.88 | 2,285,405 |
2024-07-31 | $29.95 | $29.97 | $29.89 | $29.97 | $29.84 | 1,530,018 |
2024-07-30 | $29.88 | $29.92 | $29.88 | $29.92 | $29.79 | 957,820 |
2024-07-29 | $29.90 | $29.91 | $29.88 | $29.89 | $29.76 | 1,055,437 |
2024-07-26 | $29.88 | $29.90 | $29.87 | $29.89 | $29.76 | 2,843,023 |
2024-07-25 | $29.87 | $29.87 | $29.83 | $29.85 | $29.73 | 1,297,808 |
2024-07-24 | $29.84 | $29.86 | $29.83 | $29.85 | $29.73 | 1,351,176 |
2024-07-23 | $29.82 | $29.84 | $29.82 | $29.82 | $29.70 | 1,193,504 |
2024-07-22 | $29.81 | $29.83 | $29.79 | $29.81 | $29.69 | 2,553,645 |
2024-07-19 | $29.82 | $29.82 | $29.80 | $29.81 | $29.69 | 875,641 |
2024-07-18 | $29.83 | $29.85 | $29.82 | $29.82 | $29.70 | 923,242 |
2024-07-17 | $29.82 | $29.85 | $29.81 | $29.85 | $29.73 | 1,673,276 |
2024-07-16 | $29.86 | $29.86 | $29.81 | $29.84 | $29.72 | 1,096,211 |
2024-07-15 | $29.83 | $29.85 | $29.82 | $29.83 | $29.71 | 1,308,007 |
2024-07-12 | $29.80 | $29.83 | $29.80 | $29.83 | $29.71 | 1,622,775 |
2024-07-11 | $29.79 | $29.79 | $29.77 | $29.78 | $29.66 | 1,639,761 |
2024-07-10 | $29.73 | $29.73 | $29.71 | $29.71 | $29.59 | 1,449,099 |
2024-07-09 | $29.72 | $29.72 | $29.69 | $29.71 | $29.59 | 1,493,598 |
2024-07-08 | $29.73 | $29.73 | $29.71 | $29.71 | $29.59 | 936,764 |
2024-07-05 | $29.70 | $29.72 | $29.68 | $29.72 | $29.72 | 1,157,832 |
2024-07-03 | $29.64 | $29.66 | $29.63 | $29.65 | $29.65 | 827,228 |
2024-07-02 | $29.61 | $29.62 | $29.61 | $29.61 | $29.61 | 1,202,999 |
2024-07-01 | $29.57 | $29.60 | $29.57 | $29.58 | $29.58 | 1,500,315 |
2024-06-28 | $29.73 | $29.75 | $29.69 | $29.70 | $29.58 | 7,371,284 |
2024-06-27 | $29.70 | $29.71 | $29.69 | $29.70 | $29.58 | 715,924 |
2024-06-26 | $29.69 | $29.69 | $29.67 | $29.68 | $29.56 | 3,035,316 |
2024-06-25 | $29.70 | $29.72 | $29.68 | $29.70 | $29.58 | 945,726 |
2024-06-24 | $29.69 | $29.71 | $29.69 | $29.70 | $29.58 | 999,073 |
2024-06-21 | $29.71 | $29.71 | $29.68 | $29.70 | $29.58 | 3,486,738 |
2024-06-20 | $29.69 | $29.69 | $29.67 | $29.69 | $29.57 | 3,889,774 |
2024-06-18 | $29.68 | $29.71 | $29.68 | $29.69 | $29.57 | 5,041,953 |
2024-06-17 | $29.69 | $29.69 | $29.65 | $29.66 | $29.54 | 15,944,128 |
2024-06-14 | $29.69 | $29.70 | $29.68 | $29.69 | $29.57 | 1,113,380 |
2024-06-13 | $29.69 | $29.71 | $29.69 | $29.69 | $29.57 | 948,164 |
2024-06-12 | $29.70 | $29.72 | $29.66 | $29.66 | $29.54 | 1,675,401 |
2024-06-11 | $29.62 | $29.63 | $29.60 | $29.62 | $29.50 | 1,315,389 |
2024-06-10 | $29.61 | $29.61 | $29.58 | $29.60 | $29.48 | 1,725,088 |
2024-06-07 | $29.63 | $29.63 | $29.58 | $29.59 | $29.47 | 4,180,688 |
2024-06-06 | $29.66 | $29.67 | $29.65 | $29.66 | $29.54 | 1,273,430 |
2024-06-05 | $29.65 | $29.66 | $29.62 | $29.66 | $29.54 | 5,129,681 |
2024-06-04 | $29.63 | $29.65 | $29.62 | $29.63 | $29.51 | 1,130,435 |
2024-06-03 | $29.58 | $29.62 | $29.58 | $29.61 | $29.49 | 2,066,787 |
2024-05-31 | $29.68 | $29.70 | $29.68 | $29.69 | $29.69 | 701,196 |
2024-05-30 | $29.65 | $29.67 | $29.63 | $29.66 | $29.66 | 1,063,314 |
2024-05-29 | $29.64 | $29.64 | $29.61 | $29.62 | $29.62 | 1,289,571 |
2024-05-28 | $29.66 | $29.67 | $29.63 | $29.63 | $29.63 | 948,631 |
2024-05-24 | $29.65 | $29.65 | $29.63 | $29.64 | $29.64 | 1,266,161 |
2024-05-23 | $29.67 | $29.67 | $29.62 | $29.63 | $29.63 | 695,285 |
2024-05-22 | $29.67 | $29.67 | $29.65 | $29.65 | $29.65 | 1,066,461 |
2024-05-21 | $29.68 | $29.68 | $29.67 | $29.67 | $29.67 | 774,860 |
2024-05-20 | $29.66 | $29.68 | $29.66 | $29.66 | $29.66 | 890,287 |
2024-05-17 | $29.68 | $29.68 | $29.66 | $29.66 | $29.66 | 2,661,235 |
2024-05-16 | $29.69 | $29.69 | $29.67 | $29.67 | $29.67 | 1,280,024 |
2024-05-15 | $29.67 | $29.70 | $29.67 | $29.69 | $29.69 | 2,344,996 |
2024-05-14 | $29.63 | $29.64 | $29.63 | $29.64 | $29.64 | 1,055,605 |
2024-05-13 | $29.63 | $29.65 | $29.60 | $29.60 | $29.60 | 1,217,369 |
2024-05-10 | $29.65 | $29.65 | $29.61 | $29.61 | $29.61 | 875,123 |
2024-05-09 | $29.64 | $29.65 | $29.62 | $29.64 | $29.64 | 936,700 |
2024-05-08 | $29.62 | $29.63 | $29.61 | $29.63 | $29.63 | 1,289,171 |
2024-05-07 | $29.64 | $29.65 | $29.61 | $29.61 | $29.61 | 1,517,626 |
2024-05-06 | $29.62 | $29.64 | $29.62 | $29.62 | $29.62 | 1,569,374 |
2024-05-03 | $29.64 | $29.66 | $29.60 | $29.63 | $29.63 | 1,201,245 |
2024-05-02 | $29.53 | $29.58 | $29.52 | $29.57 | $29.57 | 1,533,962 |
2024-05-01 | $29.49 | $29.53 | $29.46 | $29.51 | $29.51 | 1,072,461 |
2024-04-30 | $29.58 | $29.61 | $29.57 | $29.59 | $29.47 | 3,185,067 |
2024-04-29 | $29.60 | $29.62 | $29.59 | $29.61 | $29.49 | 1,966,418 |
2024-04-26 | $29.55 | $29.62 | $29.55 | $29.58 | $29.58 | 1,096,225 |
2024-04-25 | $29.58 | $29.58 | $29.54 | $29.58 | $29.58 | 1,102,005 |
2024-04-24 | $29.57 | $29.60 | $29.57 | $29.58 | $29.58 | 1,214,445 |
2024-04-23 | $29.58 | $29.62 | $29.56 | $29.60 | $29.60 | 1,468,398 |
2024-04-22 | $29.57 | $29.58 | $29.55 | $29.57 | $29.57 | 1,316,366 |
2024-04-19 | $29.56 | $29.56 | $29.54 | $29.54 | $29.54 | 1,706,183 |
2024-04-18 | $29.54 | $29.55 | $29.52 | $29.53 | $29.53 | 1,735,429 |
2024-04-17 | $29.56 | $29.57 | $29.53 | $29.54 | $29.54 | 2,705,775 |
2024-04-16 | $29.52 | $29.53 | $29.49 | $29.52 | $29.52 | 1,642,812 |
2024-04-15 | $29.56 | $29.56 | $29.52 | $29.54 | $29.54 | 2,278,658 |
2024-04-12 | $29.58 | $29.58 | $29.56 | $29.57 | $29.57 | 1,719,480 |
2024-04-11 | $29.55 | $29.57 | $29.52 | $29.54 | $29.54 | 1,684,459 |
2024-04-10 | $29.57 | $29.57 | $29.51 | $29.53 | $29.53 | 2,235,004 |
2024-04-09 | $29.65 | $29.65 | $29.63 | $29.65 | $29.65 | 863,980 |
2024-04-08 | $29.64 | $29.64 | $29.61 | $29.62 | $29.62 | 2,148,586 |
2024-04-05 | $29.68 | $29.68 | $29.63 | $29.64 | $29.64 | 1,608,455 |
2024-04-04 | $29.68 | $29.68 | $29.65 | $29.66 | $29.66 | 964,917 |
2024-04-03 | $29.64 | $29.67 | $29.62 | $29.66 | $29.66 | 1,697,086 |
2024-04-02 | $29.61 | $29.65 | $29.61 | $29.64 | $29.64 | 2,350,090 |
2024-04-01 | $29.63 | $29.67 | $29.60 | $29.62 | $29.62 | 1,379,985 |
2024-03-28 | $29.79 | $29.80 | $29.77 | $29.77 | $29.77 | 1,320,463 |
2024-03-27 | $29.77 | $29.80 | $29.76 | $29.79 | $29.79 | 1,608,663 |
2024-03-26 | $29.74 | $29.76 | $29.74 | $29.75 | $29.75 | 1,315,588 |
2024-03-25 | $29.78 | $29.78 | $29.75 | $29.75 | $29.75 | 3,453,167 |
2024-03-22 | $29.77 | $29.78 | $29.77 | $29.77 | $29.77 | 3,004,576 |
2024-03-21 | $29.76 | $29.77 | $29.75 | $29.75 | $29.75 | 1,000,537 |
2024-03-20 | $29.71 | $29.76 | $29.70 | $29.75 | $29.75 | 1,502,701 |
2024-03-19 | $29.70 | $29.72 | $29.68 | $29.71 | $29.71 | 1,336,206 |
2024-03-18 | $29.70 | $29.70 | $29.67 | $29.68 | $29.68 | 1,453,639 |
2024-03-15 | $29.66 | $29.67 | $29.65 | $29.67 | $29.67 | 1,443,919 |
2024-03-14 | $29.69 | $29.70 | $29.66 | $29.67 | $29.67 | 3,021,363 |
2024-03-13 | $29.72 | $29.73 | $29.70 | $29.70 | $29.70 | 1,173,059 |
2024-03-12 | $29.73 | $29.73 | $29.70 | $29.71 | $29.71 | 1,061,062 |
2024-03-11 | $29.74 | $29.75 | $29.72 | $29.72 | $29.72 | 1,702,082 |
2024-03-08 | $29.75 | $29.78 | $29.74 | $29.75 | $29.75 | 1,478,574 |
2024-03-07 | $29.72 | $29.72 | $29.70 | $29.72 | $29.72 | 1,638,856 |
2024-03-06 | $29.69 | $29.71 | $29.67 | $29.68 | $29.68 | 2,270,534 |
2024-03-05 | $29.68 | $29.70 | $29.66 | $29.68 | $29.68 | 2,087,688 |
2024-03-04 | $29.67 | $29.67 | $29.64 | $29.65 | $29.65 | 879,671 |
2024-03-01 | $29.64 | $29.68 | $29.59 | $29.68 | $29.68 | 1,412,273 |
2024-02-29 | $29.72 | $29.75 | $29.71 | $29.72 | $29.72 | 3,040,118 |
2024-02-28 | $29.73 | $29.73 | $29.69 | $29.72 | $29.72 | 1,921,732 |
2024-02-27 | $29.73 | $29.73 | $29.69 | $29.71 | $29.71 | 3,267,514 |
2024-02-26 | $29.70 | $29.72 | $29.68 | $29.69 | $29.69 | 15,920,566 |
2024-02-23 | $29.71 | $29.73 | $29.71 | $29.71 | $29.71 | 1,507,264 |
2024-02-22 | $29.74 | $29.76 | $29.70 | $29.72 | $29.72 | 10,642,126 |
2024-02-21 | $29.76 | $29.77 | $29.72 | $29.74 | $29.74 | 1,729,196 |
2024-02-20 | $29.74 | $29.77 | $29.74 | $29.76 | $29.76 | 5,407,963 |
2024-02-16 | $29.73 | $29.73 | $29.69 | $29.71 | $29.71 | 1,202,948 |
2024-02-15 | $29.77 | $29.77 | $29.73 | $29.75 | $29.75 | 8,053,928 |
2024-02-14 | $29.71 | $29.73 | $29.69 | $29.72 | $29.72 | 1,467,539 |
2024-02-13 | $29.73 | $29.73 | $29.66 | $29.66 | $29.66 | 1,023,851 |
2024-02-12 | $29.76 | $29.77 | $29.74 | $29.77 | $29.77 | 1,474,012 |
2024-02-09 | $29.70 | $29.75 | $29.70 | $29.74 | $29.74 | 2,457,685 |
2024-02-08 | $29.75 | $29.76 | $29.73 | $29.75 | $29.75 | 1,659,742 |
2024-02-07 | $29.79 | $29.79 | $29.75 | $29.75 | $29.75 | 1,899,257 |
2024-02-06 | $29.76 | $29.78 | $29.72 | $29.77 | $29.77 | 2,445,709 |
2024-02-05 | $29.71 | $29.74 | $29.71 | $29.73 | $29.73 | 1,742,684 |
2024-02-02 | $29.77 | $29.77 | $29.73 | $29.77 | $29.77 | 1,846,501 |
2024-02-01 | $29.83 | $29.85 | $29.80 | $29.82 | $29.82 | 2,679,840 |
2024-01-31 | $29.92 | $29.94 | $29.88 | $29.92 | $29.80 | 2,577,787 |
2024-01-30 | $29.90 | $29.90 | $29.83 | $29.86 | $29.74 | 2,394,773 |
2024-01-29 | $29.88 | $29.88 | $29.86 | $29.87 | $29.75 | 1,681,245 |
2024-01-26 | $29.87 | $29.87 | $29.83 | $29.84 | $29.72 | 3,330,023 |
2024-01-25 | $29.84 | $29.87 | $29.83 | $29.87 | $29.75 | 2,104,632 |
2024-01-24 | $29.84 | $29.85 | $29.80 | $29.82 | $29.70 | 6,131,811 |
2024-01-23 | $29.81 | $29.82 | $29.78 | $29.82 | $29.70 | 4,929,938 |
2024-01-22 | $29.80 | $29.82 | $29.80 | $29.81 | $29.69 | 3,250,046 |
2024-01-19 | $29.80 | $29.80 | $29.77 | $29.80 | $29.80 | 2,013,942 |
2024-01-18 | $29.84 | $29.84 | $29.79 | $29.80 | $29.80 | 1,335,787 |
2024-01-17 | $29.83 | $29.83 | $29.77 | $29.80 | $29.80 | 2,196,220 |
2024-01-16 | $29.84 | $29.89 | $29.83 | $29.85 | $29.85 | 2,939,346 |
2024-01-12 | $29.88 | $29.92 | $29.87 | $29.89 | $29.89 | 1,286,455 |
2024-01-11 | $29.79 | $29.84 | $29.76 | $29.83 | $29.83 | 3,143,407 |
2024-01-10 | $29.75 | $29.78 | $29.75 | $29.75 | $29.75 | 1,368,771 |
2024-01-09 | $29.77 | $29.77 | $29.70 | $29.75 | $29.75 | 1,710,054 |
2024-01-08 | $29.76 | $29.77 | $29.71 | $29.74 | $29.74 | 2,864,370 |
2024-01-05 | $29.71 | $29.76 | $29.66 | $29.71 | $29.71 | 1,571,552 |
2024-01-04 | $29.72 | $29.72 | $29.69 | $29.71 | $29.71 | 2,848,117 |
2024-01-03 | $29.75 | $29.75 | $29.70 | $29.72 | $29.72 | 2,226,290 |
2024-01-02 | $29.74 | $29.75 | $29.72 | $29.74 | $29.74 | 1,555,044 |
2023-12-29 | $29.77 | $29.80 | $29.76 | $29.78 | $29.78 | 1,912,868 |
2023-12-28 | $29.77 | $29.78 | $29.75 | $29.77 | $29.77 | 2,086,717 |
2023-12-27 | $29.76 | $29.78 | $29.73 | $29.76 | $29.76 | 1,944,282 |
2023-12-26 | $29.70 | $29.73 | $29.70 | $29.73 | $29.73 | 1,719,232 |
2023-12-22 | $29.75 | $29.75 | $29.71 | $29.72 | $29.72 | 1,982,227 |
2023-12-21 | $29.70 | $29.72 | $29.69 | $29.71 | $29.71 | 2,529,640 |
2023-12-20 | $29.66 | $29.68 | $29.65 | $29.67 | $29.67 | 1,512,839 |
2023-12-19 | $29.65 | $29.65 | $29.62 | $29.63 | $29.63 | 2,026,127 |
2023-12-18 | $29.63 | $29.64 | $29.62 | $29.63 | $29.63 | 2,171,425 |
2023-12-15 | $29.74 | $29.77 | $29.74 | $29.74 | $29.61 | 3,923,787 |
2023-12-14 | $29.80 | $29.82 | $29.76 | $29.77 | $29.64 | 1,658,263 |
2023-12-13 | $29.58 | $29.75 | $29.58 | $29.73 | $29.73 | 2,431,187 |
2023-12-12 | $29.55 | $29.58 | $29.53 | $29.57 | $29.57 | 3,427,451 |
2023-12-11 | $29.53 | $29.54 | $29.51 | $29.53 | $29.53 | 3,887,883 |
2023-12-08 | $29.55 | $29.57 | $29.53 | $29.54 | $29.54 | 2,099,504 |
2023-12-07 | $29.61 | $29.62 | $29.59 | $29.61 | $29.61 | 2,222,496 |
2023-12-06 | $29.60 | $29.61 | $29.56 | $29.57 | $29.57 | 1,780,289 |
2023-12-05 | $29.57 | $29.60 | $29.55 | $29.59 | $29.59 | 1,845,824 |
2023-12-04 | $29.59 | $29.59 | $29.54 | $29.55 | $29.55 | 2,296,475 |
2023-12-01 | $29.51 | $29.60 | $29.50 | $29.60 | $29.60 | 2,326,471 |
2023-11-30 | $29.64 | $29.64 | $29.61 | $29.63 | $29.63 | 1,551,908 |
2023-11-29 | $29.63 | $29.66 | $29.62 | $29.64 | $29.64 | 13,319,883 |
2023-11-28 | $29.54 | $29.59 | $29.51 | $29.58 | $29.58 | 1,048,093 |
2023-11-27 | $29.49 | $29.52 | $29.48 | $29.51 | $29.51 | 2,334,073 |
2023-11-24 | $29.49 | $29.49 | $29.47 | $29.49 | $29.49 | 604,522 |
2023-11-22 | $29.48 | $29.50 | $29.46 | $29.49 | $29.49 | 1,266,530 |
2023-11-21 | $29.46 | $29.48 | $29.46 | $29.48 | $29.48 | 1,032,164 |
2023-11-20 | $29.44 | $29.45 | $29.42 | $29.44 | $29.44 | 1,387,759 |
2023-11-17 | $29.46 | $29.46 | $29.42 | $29.44 | $29.44 | 1,868,677 |
2023-11-16 | $29.43 | $29.45 | $29.41 | $29.44 | $29.44 | 1,503,396 |
2023-11-15 | $29.40 | $29.43 | $29.37 | $29.37 | $29.37 | 3,700,311 |
2023-11-14 | $29.36 | $29.44 | $29.36 | $29.43 | $29.43 | 2,103,780 |
2023-11-13 | $29.31 | $29.31 | $29.27 | $29.30 | $29.30 | 1,682,257 |
2023-11-10 | $29.30 | $29.31 | $29.27 | $29.29 | $29.29 | 2,436,533 |
2023-11-09 | $29.31 | $29.32 | $29.26 | $29.26 | $29.26 | 2,110,089 |
2023-11-08 | $29.31 | $29.33 | $29.28 | $29.30 | $29.30 | 4,381,467 |
2023-11-07 | $29.31 | $29.33 | $29.28 | $29.31 | $29.31 | 2,167,550 |
2023-11-06 | $29.34 | $29.34 | $29.28 | $29.29 | $29.29 | 1,273,357 |
2023-11-03 | $29.36 | $29.38 | $29.33 | $29.34 | $29.34 | 3,287,041 |
2023-11-02 | $29.31 | $29.31 | $29.26 | $29.27 | $29.27 | 2,168,362 |
2023-11-01 | $29.13 | $29.26 | $29.13 | $29.26 | $29.26 | 1,579,026 |
2023-10-31 | $29.24 | $29.29 | $29.24 | $29.28 | $29.17 | 1,814,717 |
2023-10-30 | $29.30 | $29.30 | $29.28 | $29.29 | $29.18 | 1,512,489 |
2023-10-27 | $29.27 | $29.31 | $29.27 | $29.31 | $29.31 | 1,333,122 |
2023-10-26 | $29.27 | $29.30 | $29.26 | $29.29 | $29.29 | 1,713,733 |
2023-10-25 | $29.27 | $29.27 | $29.22 | $29.25 | $29.25 | 3,104,445 |
2023-10-24 | $29.28 | $29.29 | $29.23 | $29.26 | $29.26 | 1,359,103 |
2023-10-23 | $29.22 | $29.27 | $29.18 | $29.27 | $29.27 | 3,112,779 |
2023-10-20 | $29.19 | $29.25 | $29.19 | $29.24 | $29.24 | 2,464,412 |
2023-10-19 | $29.14 | $29.20 | $29.14 | $29.18 | $29.18 | 1,946,461 |
2023-10-18 | $29.18 | $29.19 | $29.15 | $29.15 | $29.15 | 1,631,167 |
2023-10-17 | $29.20 | $29.21 | $29.16 | $29.17 | $29.17 | 1,383,199 |
2023-10-16 | $29.26 | $29.27 | $29.24 | $29.24 | $29.24 | 2,116,584 |
2023-10-13 | $29.30 | $29.30 | $29.21 | $29.26 | $29.26 | 1,404,624 |
2023-10-12 | $29.28 | $29.28 | $29.21 | $29.25 | $29.25 | 2,042,019 |
2023-10-11 | $29.29 | $29.29 | $29.26 | $29.28 | $29.28 | 5,349,476 |
2023-10-10 | $29.28 | $29.32 | $29.26 | $29.31 | $29.31 | 2,498,749 |
2023-10-09 | $29.24 | $29.32 | $29.24 | $29.31 | $29.31 | 1,023,434 |
2023-10-06 | $29.19 | $29.22 | $29.10 | $29.21 | $29.21 | 1,912,604 |
2023-10-05 | $29.21 | $29.24 | $29.21 | $29.22 | $29.22 | 1,980,066 |
2023-10-04 | $29.18 | $29.21 | $29.13 | $29.20 | $29.20 | 8,760,928 |
2023-10-03 | $29.21 | $29.21 | $29.13 | $29.14 | $29.14 | 2,001,874 |
2023-10-02 | $29.23 | $29.23 | $29.18 | $29.19 | $29.19 | 2,446,903 |
2023-09-29 | $29.34 | $29.37 | $29.32 | $29.32 | $29.32 | 2,119,861 |
2023-09-28 | $29.27 | $29.33 | $29.26 | $29.32 | $29.32 | 2,970,486 |
2023-09-27 | $29.30 | $29.33 | $29.25 | $29.27 | $29.27 | 2,773,871 |
2023-09-26 | $29.32 | $29.33 | $29.30 | $29.30 | $29.30 | 1,300,391 |
2023-09-25 | $29.32 | $29.34 | $29.32 | $29.32 | $29.32 | 2,852,770 |
2023-09-22 | $29.32 | $29.34 | $29.31 | $29.33 | $29.33 | 1,895,044 |
2023-09-21 | $29.26 | $29.31 | $29.26 | $29.30 | $29.30 | 2,449,908 |
2023-09-20 | $29.34 | $29.35 | $29.28 | $29.29 | $29.29 | 1,021,389 |
2023-09-19 | $29.35 | $29.35 | $29.30 | $29.31 | $29.31 | 1,634,573 |
2023-09-18 | $29.32 | $29.34 | $29.31 | $29.34 | $29.34 | 1,699,486 |
2023-09-15 | $29.33 | $29.34 | $29.29 | $29.32 | $29.32 | 3,386,717 |
2023-09-14 | $29.36 | $29.37 | $29.32 | $29.33 | $29.33 | 1,584,260 |
2023-09-13 | $29.29 | $29.34 | $29.27 | $29.33 | $29.33 | 2,652,682 |
2023-09-12 | $29.31 | $29.33 | $29.30 | $29.30 | $29.30 | 1,278,187 |
2023-09-11 | $29.32 | $29.34 | $29.30 | $29.33 | $29.33 | 1,213,677 |
2023-09-08 | $29.36 | $29.36 | $29.31 | $29.32 | $29.32 | 2,462,441 |
2023-09-07 | $29.30 | $29.33 | $29.28 | $29.33 | $29.33 | 1,317,850 |
2023-09-06 | $29.34 | $29.34 | $29.24 | $29.28 | $29.28 | 2,866,144 |
2023-09-05 | $29.36 | $29.36 | $29.30 | $29.32 | $29.32 | 1,463,004 |
2023-09-01 | $29.35 | $29.41 | $29.34 | $29.34 | $29.34 | 1,461,184 |
2023-08-31 | $29.44 | $29.48 | $29.44 | $29.47 | $29.36 | 2,629,777 |
2023-08-30 | $29.46 | $29.47 | $29.43 | $29.43 | $29.32 | 1,505,003 |
2023-08-29 | $29.39 | $29.45 | $29.36 | $29.43 | $29.43 | 1,698,824 |
2023-08-28 | $29.34 | $29.38 | $29.34 | $29.38 | $29.38 | 1,750,208 |
2023-08-25 | $29.32 | $29.38 | $29.32 | $29.34 | $29.34 | 1,388,556 |
2023-08-24 | $29.35 | $29.39 | $29.35 | $29.36 | $29.36 | 4,737,190 |
2023-08-23 | $29.33 | $29.40 | $29.33 | $29.37 | $29.37 | 2,826,766 |
2023-08-22 | $29.33 | $29.33 | $29.30 | $29.31 | $29.31 | 1,274,323 |
2023-08-21 | $29.35 | $29.36 | $29.32 | $29.32 | $29.32 | 3,366,166 |
2023-08-18 | $29.35 | $29.37 | $29.34 | $29.35 | $29.35 | 3,000,378 |
2023-08-17 | $29.37 | $29.37 | $29.30 | $29.33 | $29.33 | 1,837,268 |
2023-08-16 | $29.35 | $29.36 | $29.31 | $29.32 | $29.32 | 1,910,225 |
2023-08-15 | $29.35 | $29.37 | $29.32 | $29.34 | $29.34 | 1,787,300 |
2023-08-14 | $29.37 | $29.37 | $29.33 | $29.34 | $29.34 | 1,421,236 |
2023-08-11 | $29.39 | $29.39 | $29.36 | $29.37 | $29.37 | 2,508,232 |
2023-08-10 | $29.43 | $29.46 | $29.39 | $29.40 | $29.40 | 6,422,094 |
2023-08-09 | $29.42 | $29.46 | $29.42 | $29.43 | $29.43 | 2,624,864 |
2023-08-08 | $29.44 | $29.46 | $29.42 | $29.45 | $29.45 | 1,666,200 |
2023-08-07 | $29.45 | $29.46 | $29.42 | $29.44 | $29.44 | 2,757,352 |
2023-08-04 | $29.37 | $29.43 | $29.37 | $29.42 | $29.42 | 1,327,464 |
2023-08-03 | $29.34 | $29.37 | $29.34 | $29.37 | $29.37 | 1,880,648 |
2023-08-02 | $29.39 | $29.39 | $29.33 | $29.36 | $29.36 | 7,049,063 |
2023-08-01 | $29.40 | $29.40 | $29.36 | $29.37 | $29.37 | 1,651,454 |
2023-07-31 | $29.46 | $29.52 | $29.46 | $29.50 | $29.40 | 2,863,997 |
2023-07-28 | $29.46 | $29.48 | $29.45 | $29.47 | $29.37 | 1,871,402 |
2023-07-27 | $29.47 | $29.47 | $29.41 | $29.43 | $29.33 | 1,982,539 |
2023-07-26 | $29.44 | $29.47 | $29.42 | $29.46 | $29.36 | 2,879,032 |
2023-07-25 | $29.41 | $29.43 | $29.40 | $29.42 | $29.32 | 1,818,536 |
2023-07-24 | $29.46 | $29.47 | $29.42 | $29.43 | $29.33 | 2,473,234 |
2023-07-21 | $29.45 | $29.46 | $29.42 | $29.44 | $29.44 | 1,302,226 |
2023-07-20 | $29.44 | $29.44 | $29.40 | $29.44 | $29.44 | 3,188,183 |
2023-07-19 | $29.48 | $29.49 | $29.44 | $29.45 | $29.45 | 7,776,833 |
2023-07-18 | $29.45 | $29.48 | $29.44 | $29.44 | $29.44 | 2,574,594 |
2023-07-17 | $29.40 | $29.46 | $29.40 | $29.44 | $29.44 | 3,339,300 |
2023-07-14 | $29.46 | $29.49 | $29.42 | $29.42 | $29.42 | 3,019,517 |
2023-07-13 | $29.46 | $29.52 | $29.46 | $29.50 | $29.50 | 3,659,390 |
2023-07-12 | $29.43 | $29.47 | $29.42 | $29.44 | $29.44 | 3,833,804 |
2023-07-11 | $29.33 | $29.37 | $29.33 | $29.36 | $29.36 | 12,019,875 |
2023-07-10 | $29.33 | $29.35 | $29.30 | $29.34 | $29.34 | 2,357,874 |
2023-07-07 | $29.28 | $29.33 | $29.28 | $29.30 | $29.30 | 1,932,201 |
2023-07-06 | $29.26 | $29.28 | $29.21 | $29.26 | $29.26 | 2,778,168 |
2023-07-05 | $29.34 | $29.34 | $29.29 | $29.30 | $29.30 | 2,285,141 |
2023-07-03 | $29.33 | $29.38 | $29.29 | $29.30 | $29.30 | 1,587,903 |
2023-06-30 | $29.43 | $29.44 | $29.39 | $29.44 | $29.34 | 4,611,752 |
2023-06-29 | $29.38 | $29.40 | $29.37 | $29.40 | $29.30 | 3,764,877 |
2023-06-28 | $29.43 | $29.45 | $29.41 | $29.44 | $29.34 | 3,694,729 |
2023-06-27 | $29.46 | $29.46 | $29.40 | $29.41 | $29.31 | 2,438,010 |
2023-06-26 | $29.45 | $29.46 | $29.40 | $29.45 | $29.35 | 2,293,915 |
2023-06-23 | $29.44 | $29.48 | $29.40 | $29.42 | $29.32 | 7,264,233 |
2023-06-22 | $29.41 | $29.43 | $29.39 | $29.40 | $29.30 | 2,671,256 |
2023-06-21 | $29.39 | $29.44 | $29.39 | $29.42 | $29.32 | 3,300,461 |
2023-06-20 | $29.42 | $29.44 | $29.38 | $29.43 | $29.33 | 1,691,347 |
2023-06-16 | $29.42 | $29.42 | $29.37 | $29.41 | $29.41 | 2,486,705 |
2023-06-15 | $29.41 | $29.44 | $29.36 | $29.44 | $29.44 | 3,373,273 |
2023-06-14 | $29.40 | $29.42 | $29.32 | $29.36 | $29.36 | 2,707,926 |
2023-06-13 | $29.47 | $29.47 | $29.34 | $29.37 | $29.37 | 5,807,388 |
2023-06-12 | $29.41 | $29.41 | $29.36 | $29.40 | $29.40 | 3,255,209 |
2023-06-09 | $29.40 | $29.40 | $29.36 | $29.37 | $29.37 | 3,202,741 |
2023-06-08 | $29.41 | $29.43 | $29.40 | $29.41 | $29.41 | 4,484,674 |
2023-06-07 | $29.43 | $29.43 | $29.36 | $29.37 | $29.37 | 3,197,607 |
2023-06-06 | $29.43 | $29.44 | $29.40 | $29.41 | $29.41 | 2,901,144 |
2023-06-05 | $29.36 | $29.46 | $29.36 | $29.43 | $29.43 | 2,385,500 |
2023-06-02 | $29.47 | $29.48 | $29.42 | $29.42 | $29.42 | 2,665,193 |
2023-06-01 | $29.46 | $29.50 | $29.45 | $29.47 | $29.47 | 2,591,375 |
2023-05-31 | $29.52 | $29.55 | $29.50 | $29.52 | $29.43 | 5,126,644 |
2023-05-30 | $29.45 | $29.51 | $29.43 | $29.50 | $29.41 | 4,213,504 |
2023-05-26 | $29.40 | $29.43 | $29.36 | $29.43 | $29.43 | 1,910,320 |
2023-05-25 | $29.40 | $29.47 | $29.40 | $29.42 | $29.42 | 3,700,072 |
2023-05-24 | $29.51 | $29.52 | $29.46 | $29.47 | $29.47 | 5,511,674 |
2023-05-23 | $29.50 | $29.52 | $29.47 | $29.52 | $29.52 | 12,667,937 |
2023-05-22 | $29.51 | $29.53 | $29.49 | $29.51 | $29.51 | 1,457,752 |
2023-05-19 | $29.52 | $29.54 | $29.47 | $29.50 | $29.50 | 3,630,356 |
2023-05-18 | $29.52 | $29.52 | $29.48 | $29.50 | $29.50 | 3,085,686 |
2023-05-17 | $29.54 | $29.57 | $29.52 | $29.55 | $29.55 | 2,074,042 |
2023-05-16 | $29.59 | $29.60 | $29.54 | $29.56 | $29.56 | 1,235,303 |
2023-05-15 | $29.56 | $29.61 | $29.56 | $29.60 | $29.60 | 2,304,088 |
2023-05-12 | $29.66 | $29.66 | $29.58 | $29.58 | $29.58 | 2,364,226 |
2023-05-11 | $29.69 | $29.69 | $29.64 | $29.64 | $29.64 | 2,201,799 |
2023-05-10 | $29.60 | $29.65 | $29.60 | $29.63 | $29.63 | 2,632,289 |
2023-05-09 | $29.57 | $29.57 | $29.55 | $29.56 | $29.56 | 1,667,292 |
2023-05-08 | $29.60 | $29.60 | $29.55 | $29.55 | $29.55 | 2,652,121 |
2023-05-05 | $29.67 | $29.67 | $29.60 | $29.60 | $29.60 | 4,120,696 |
2023-05-04 | $29.58 | $29.72 | $29.58 | $29.68 | $29.68 | 3,988,474 |
2023-05-03 | $29.62 | $29.65 | $29.60 | $29.64 | $29.64 | 2,395,864 |
2023-05-02 | $29.55 | $29.61 | $29.52 | $29.60 | $29.60 | 2,764,843 |
2023-05-01 | $29.50 | $29.61 | $29.50 | $29.54 | $29.54 | 1,386,026 |
2023-04-28 | $29.65 | $29.68 | $29.64 | $29.67 | $29.58 | 4,420,738 |
2023-04-27 | $29.65 | $29.65 | $29.61 | $29.62 | $29.53 | 3,073,680 |
2023-04-26 | $29.71 | $29.71 | $29.64 | $29.67 | $29.58 | 1,847,928 |
2023-04-25 | $29.66 | $29.72 | $29.64 | $29.70 | $29.61 | 4,416,052 |
2023-04-24 | $29.58 | $29.64 | $29.58 | $29.63 | $29.54 | 1,659,003 |
2023-04-21 | $29.62 | $29.64 | $29.58 | $29.59 | $29.59 | 4,124,987 |
2023-04-20 | $29.55 | $29.60 | $29.55 | $29.59 | $29.59 | 3,708,223 |
2023-04-19 | $29.56 | $29.56 | $29.53 | $29.54 | $29.54 | 3,798,457 |
2023-04-18 | $29.58 | $29.61 | $29.55 | $29.56 | $29.56 | 8,686,315 |
2023-04-17 | $29.58 | $29.59 | $29.54 | $29.56 | $29.56 | 1,598,112 |
2023-04-14 | $29.59 | $29.63 | $29.58 | $29.60 | $29.60 | 3,529,139 |
2023-04-13 | $29.65 | $29.67 | $29.64 | $29.65 | $29.65 | 3,140,966 |
2023-04-12 | $29.63 | $29.65 | $29.58 | $29.61 | $29.61 | 3,081,147 |
2023-04-11 | $29.59 | $29.60 | $29.55 | $29.57 | $29.57 | 3,357,897 |
2023-04-10 | $29.59 | $29.59 | $29.54 | $29.59 | $29.59 | 2,920,039 |
2023-04-06 | $29.70 | $29.70 | $29.63 | $29.63 | $29.63 | 1,688,128 |
2023-04-05 | $29.67 | $29.73 | $29.66 | $29.67 | $29.67 | 4,356,987 |
2023-04-04 | $29.62 | $29.66 | $29.57 | $29.65 | $29.65 | 3,011,115 |
2023-04-03 | $29.51 | $29.63 | $29.50 | $29.62 | $29.62 | 5,783,131 |
2023-03-31 | $29.55 | $29.63 | $29.55 | $29.63 | $29.63 | 2,134,402 |
2023-03-30 | $29.52 | $29.55 | $29.51 | $29.53 | $29.53 | 3,185,702 |
2023-03-29 | $29.45 | $29.55 | $29.45 | $29.55 | $29.55 | 2,596,036 |
2023-03-28 | $29.49 | $29.52 | $29.48 | $29.51 | $29.51 | 4,155,890 |
2023-03-27 | $29.63 | $29.63 | $29.52 | $29.53 | $29.53 | 3,702,043 |
2023-03-24 | $29.67 | $29.71 | $29.64 | $29.66 | $29.66 | 3,213,614 |
2023-03-23 | $29.64 | $29.67 | $29.60 | $29.64 | $29.64 | 3,801,264 |
2023-03-22 | $29.44 | $29.68 | $29.43 | $29.58 | $29.58 | 4,686,874 |
2023-03-21 | $29.43 | $29.54 | $29.43 | $29.48 | $29.48 | 5,185,149 |
2023-03-20 | $29.48 | $29.51 | $29.43 | $29.47 | $29.47 | 1,450,867 |
2023-03-17 | $29.36 | $29.50 | $29.36 | $29.48 | $29.48 | 4,843,234 |
2023-03-16 | $29.45 | $29.46 | $29.30 | $29.36 | $29.36 | 8,194,061 |
2023-03-15 | $29.48 | $29.51 | $29.34 | $29.46 | $29.46 | 7,223,558 |
2023-03-14 | $29.35 | $29.45 | $29.31 | $29.42 | $29.42 | 8,845,893 |
2023-03-13 | $29.57 | $29.60 | $29.44 | $29.44 | $29.44 | 5,347,843 |
2023-03-10 | $29.37 | $29.41 | $29.34 | $29.38 | $29.38 | 4,571,139 |
2023-03-09 | $29.24 | $29.30 | $29.24 | $29.28 | $29.28 | 1,769,955 |
2023-03-08 | $29.25 | $29.28 | $29.20 | $29.20 | $29.20 | 2,887,379 |
2023-03-07 | $29.34 | $29.34 | $29.24 | $29.25 | $29.25 | 4,279,514 |
2023-03-06 | $29.34 | $29.37 | $29.31 | $29.32 | $29.32 | 2,962,195 |
2023-03-03 | $29.34 | $29.34 | $29.29 | $29.33 | $29.33 | 2,281,241 |
2023-03-02 | $29.27 | $29.30 | $29.23 | $29.29 | $29.29 | 1,326,565 |
2023-03-01 | $29.30 | $29.31 | $29.26 | $29.27 | $29.27 | 3,001,509 |
2023-02-28 | $29.39 | $29.41 | $29.37 | $29.41 | $29.33 | 1,717,420 |
2023-02-27 | $29.39 | $29.42 | $29.39 | $29.41 | $29.33 | 1,929,464 |
2023-02-24 | $29.39 | $29.39 | $29.36 | $29.37 | $29.29 | 2,813,922 |
2023-02-23 | $29.43 | $29.45 | $29.42 | $29.43 | $29.35 | 3,499,264 |
2023-02-22 | $29.44 | $29.45 | $29.41 | $29.41 | $29.33 | 3,254,575 |
2023-02-21 | $29.42 | $29.44 | $29.41 | $29.41 | $29.33 | 3,875,254 |
2023-02-17 | $29.45 | $29.48 | $29.44 | $29.48 | $29.40 | 1,561,268 |
2023-02-16 | $29.46 | $29.49 | $29.43 | $29.46 | $29.38 | 7,915,319 |
2023-02-15 | $29.46 | $29.47 | $29.44 | $29.45 | $29.37 | 6,444,767 |
2023-02-14 | $29.47 | $29.48 | $29.43 | $29.45 | $29.37 | 7,413,145 |
2023-02-13 | $29.52 | $29.52 | $29.48 | $29.50 | $29.42 | 2,587,605 |
2023-02-10 | $29.53 | $29.53 | $29.50 | $29.50 | $29.42 | 3,017,911 |
2023-02-09 | $29.56 | $29.56 | $29.50 | $29.51 | $29.43 | 2,523,335 |
2023-02-08 | $29.54 | $29.55 | $29.51 | $29.53 | $29.45 | 1,813,361 |
2023-02-07 | $29.53 | $29.57 | $29.51 | $29.52 | $29.44 | 2,326,288 |
2023-02-06 | $29.56 | $29.56 | $29.51 | $29.51 | $29.43 | 2,664,453 |
2023-02-03 | $29.63 | $29.63 | $29.58 | $29.59 | $29.59 | 1,736,296 |
2023-02-02 | $29.72 | $29.72 | $29.68 | $29.69 | $29.69 | 3,742,948 |
2023-02-01 | $29.64 | $29.68 | $29.57 | $29.67 | $29.67 | 2,732,876 |
2023-01-31 | $29.65 | $29.70 | $29.65 | $29.70 | $29.70 | 4,565,599 |
2023-01-30 | $29.65 | $29.65 | $29.62 | $29.63 | $29.63 | 2,745,883 |
2023-01-27 | $29.62 | $29.65 | $29.62 | $29.65 | $29.65 | 4,287,516 |
2023-01-26 | $29.64 | $29.67 | $29.63 | $29.64 | $29.64 | 2,317,904 |
2023-01-25 | $29.62 | $29.67 | $29.62 | $29.65 | $29.65 | 3,718,545 |
2023-01-24 | $29.61 | $29.65 | $29.61 | $29.64 | $29.64 | 3,547,622 |
2023-01-23 | $29.65 | $29.66 | $29.62 | $29.64 | $29.64 | 4,560,802 |
2023-01-20 | $29.64 | $29.65 | $29.61 | $29.65 | $29.65 | 5,603,934 |
2023-01-19 | $29.67 | $29.67 | $29.64 | $29.65 | $29.65 | 4,098,260 |
2023-01-18 | $29.66 | $29.68 | $29.63 | $29.67 | $29.67 | 4,982,861 |
2023-01-17 | $29.58 | $29.61 | $29.56 | $29.60 | $29.60 | 4,066,605 |
2023-01-13 | $29.61 | $29.61 | $29.55 | $29.57 | $29.57 | 6,171,404 |
2023-01-12 | $29.61 | $29.61 | $29.57 | $29.61 | $29.61 | 4,146,493 |
2023-01-11 | $29.55 | $29.55 | $29.52 | $29.55 | $29.55 | 2,704,910 |
2023-01-10 | $29.51 | $29.53 | $29.49 | $29.53 | $29.53 | 3,179,810 |
2023-01-09 | $29.52 | $29.55 | $29.51 | $29.52 | $29.52 | 4,204,911 |
2023-01-06 | $29.42 | $29.51 | $29.37 | $29.50 | $29.50 | 2,261,715 |
2023-01-05 | $29.39 | $29.39 | $29.35 | $29.37 | $29.37 | 4,181,561 |
2023-01-04 | $29.44 | $29.44 | $29.40 | $29.41 | $29.41 | 5,347,095 |
2023-01-03 | $29.44 | $29.44 | $29.38 | $29.40 | $29.40 | 3,321,448 |
2022-12-30 | $29.38 | $29.40 | $29.36 | $29.38 | $29.38 | 2,806,588 |
2022-12-29 | $29.39 | $29.41 | $29.38 | $29.40 | $29.40 | 2,719,837 |
2022-12-28 | $29.42 | $29.42 | $29.37 | $29.38 | $29.38 | 2,960,797 |
2022-12-27 | $29.40 | $29.42 | $29.37 | $29.38 | $29.38 | 2,460,182 |
2022-12-23 | $29.45 | $29.45 | $29.42 | $29.42 | $29.42 | 2,067,109 |
2022-12-22 | $29.45 | $29.46 | $29.40 | $29.44 | $29.44 | 2,464,790 |
2022-12-21 | $29.43 | $29.45 | $29.40 | $29.44 | $29.44 | 3,492,022 |
2022-12-20 | $29.37 | $29.40 | $29.35 | $29.39 | $29.39 | 4,976,201 |
2022-12-19 | $29.46 | $29.46 | $29.40 | $29.40 | $29.40 | 4,598,508 |
2022-12-16 | $29.47 | $29.54 | $29.46 | $29.53 | $29.45 | 4,897,666 |
2022-12-15 | $29.47 | $29.52 | $29.47 | $29.50 | $29.42 | 4,813,711 |
2022-12-14 | $29.52 | $29.53 | $29.44 | $29.49 | $29.41 | 5,029,794 |
2022-12-13 | $29.50 | $29.56 | $29.47 | $29.48 | $29.40 | 5,706,611 |
2022-12-12 | $29.47 | $29.47 | $29.40 | $29.41 | $29.33 | 3,308,719 |
2022-12-09 | $29.44 | $29.47 | $29.42 | $29.44 | $29.36 | 4,039,380 |
2022-12-08 | $29.46 | $29.46 | $29.42 | $29.44 | $29.36 | 1,643,547 |
2022-12-07 | $29.45 | $29.47 | $29.42 | $29.46 | $29.38 | 6,252,409 |
2022-12-06 | $29.41 | $29.41 | $29.38 | $29.39 | $29.31 | 1,956,092 |
2022-12-05 | $29.45 | $29.45 | $29.36 | $29.38 | $29.30 | 3,208,097 |
2022-12-02 | $29.39 | $29.47 | $29.37 | $29.47 | $29.47 | 4,921,712 |
2022-12-01 | $29.44 | $29.47 | $29.40 | $29.47 | $29.47 | 8,091,566 |
2022-11-30 | $29.33 | $29.46 | $29.33 | $29.45 | $29.38 | 3,381,809 |
2022-11-29 | $29.42 | $29.42 | $29.35 | $29.35 | $29.35 | 2,113,709 |
2022-11-28 | $29.41 | $29.41 | $29.38 | $29.39 | $29.39 | 2,271,550 |
2022-11-25 | $29.41 | $29.41 | $29.36 | $29.41 | $29.41 | 795,175 |
2022-11-23 | $29.35 | $29.39 | $29.34 | $29.38 | $29.38 | 1,863,935 |
2022-11-22 | $29.32 | $29.35 | $29.31 | $29.35 | $29.35 | 2,974,589 |
2022-11-21 | $29.34 | $29.36 | $29.32 | $29.33 | $29.33 | 3,950,747 |
2022-11-18 | $29.33 | $29.38 | $29.32 | $29.33 | $29.33 | 2,172,665 |
2022-11-17 | $29.35 | $29.35 | $29.30 | $29.35 | $29.35 | 4,046,638 |
2022-11-16 | $29.36 | $29.38 | $29.34 | $29.37 | $29.37 | 2,356,610 |
2022-11-15 | $29.31 | $29.38 | $29.31 | $29.33 | $29.33 | 2,382,999 |
2022-11-14 | $29.35 | $29.35 | $29.29 | $29.29 | $29.29 | 3,023,870 |
2022-11-11 | $29.30 | $29.34 | $29.30 | $29.34 | $29.34 | 2,160,074 |
2022-11-10 | $29.28 | $29.35 | $29.26 | $29.31 | $29.31 | 2,980,248 |
2022-11-09 | $29.08 | $29.10 | $29.05 | $29.09 | $29.09 | 3,135,011 |
2022-11-08 | $29.05 | $29.08 | $29.03 | $29.06 | $29.06 | 2,928,532 |
2022-11-07 | $29.06 | $29.06 | $29.02 | $29.03 | $29.03 | 3,877,228 |
2022-11-04 | $28.96 | $29.05 | $28.96 | $29.04 | $29.04 | 2,175,925 |
2022-11-03 | $28.97 | $29.00 | $28.92 | $28.98 | $28.98 | 2,672,449 |
2022-11-02 | $29.05 | $29.13 | $28.99 | $29.00 | $29.00 | 4,106,859 |
2022-11-01 | $29.10 | $29.11 | $29.03 | $29.04 | $29.04 | 4,723,133 |
2022-10-31 | $29.16 | $29.16 | $29.10 | $29.12 | $29.06 | 2,878,572 |
2022-10-28 | $29.18 | $29.18 | $29.13 | $29.16 | $29.10 | 3,945,194 |
2022-10-27 | $29.15 | $29.19 | $29.13 | $29.17 | $29.11 | 2,818,103 |
2022-10-26 | $29.10 | $29.15 | $29.08 | $29.11 | $29.05 | 2,019,155 |
2022-10-25 | $29.10 | $29.14 | $29.07 | $29.10 | $29.04 | 3,130,034 |
2022-10-24 | $29.06 | $29.09 | $29.02 | $29.05 | $28.99 | 3,532,444 |
2022-10-21 | $28.96 | $29.06 | $28.95 | $29.05 | $29.05 | 3,148,716 |
2022-10-20 | $28.99 | $29.02 | $28.95 | $28.95 | $28.95 | 2,006,450 |
2022-10-19 | $29.00 | $29.03 | $28.98 | $29.00 | $29.00 | 1,807,029 |
2022-10-18 | $29.10 | $29.12 | $29.05 | $29.09 | $29.09 | 1,813,198 |
2022-10-17 | $29.04 | $29.11 | $29.04 | $29.05 | $29.05 | 1,750,239 |
2022-10-14 | $29.07 | $29.12 | $29.00 | $29.00 | $29.00 | 3,832,045 |
2022-10-13 | $29.03 | $29.10 | $28.95 | $29.06 | $29.06 | 1,967,748 |
2022-10-12 | $29.09 | $29.13 | $29.09 | $29.11 | $29.11 | 3,280,418 |
2022-10-11 | $29.15 | $29.17 | $29.11 | $29.12 | $29.12 | 3,188,531 |
2022-10-10 | $29.17 | $29.20 | $29.12 | $29.14 | $29.14 | 1,238,531 |
2022-10-07 | $29.23 | $29.23 | $29.17 | $29.17 | $29.17 | 1,717,824 |
2022-10-06 | $29.24 | $29.27 | $29.21 | $29.23 | $29.23 | 2,575,546 |
2022-10-05 | $29.22 | $29.27 | $29.21 | $29.25 | $29.25 | 2,708,596 |
2022-10-04 | $29.29 | $29.33 | $29.26 | $29.30 | $29.30 | 4,666,205 |
2022-10-03 | $29.19 | $29.32 | $29.19 | $29.25 | $29.25 | 3,571,067 |
2022-09-30 | $29.27 | $29.29 | $29.21 | $29.22 | $29.22 | 4,253,250 |
2022-09-29 | $29.29 | $29.29 | $29.20 | $29.26 | $29.26 | 3,180,214 |
2022-09-28 | $29.26 | $29.33 | $29.22 | $29.32 | $29.32 | 5,124,574 |
2022-09-27 | $29.20 | $29.24 | $29.15 | $29.16 | $29.16 | 4,373,171 |
2022-09-26 | $29.24 | $29.28 | $29.19 | $29.19 | $29.19 | 2,337,230 |
2022-09-23 | $29.33 | $29.35 | $29.29 | $29.30 | $29.30 | 3,040,518 |
2022-09-22 | $29.39 | $29.39 | $29.34 | $29.37 | $29.37 | 2,705,561 |
2022-09-21 | $29.46 | $29.47 | $29.37 | $29.43 | $29.43 | 3,602,097 |
2022-09-20 | $29.47 | $29.47 | $29.44 | $29.45 | $29.45 | 4,143,708 |
2022-09-19 | $29.46 | $29.49 | $29.45 | $29.47 | $29.47 | 2,872,740 |
2022-09-16 | $29.48 | $29.52 | $29.45 | $29.51 | $29.51 | 4,892,821 |
2022-09-15 | $29.52 | $29.53 | $29.49 | $29.51 | $29.51 | 10,478,479 |
2022-09-14 | $29.54 | $29.55 | $29.51 | $29.54 | $29.54 | 1,326,757 |
2022-09-13 | $29.57 | $29.57 | $29.52 | $29.55 | $29.55 | 2,340,602 |
2022-09-12 | $29.63 | $29.67 | $29.62 | $29.64 | $29.64 | 3,767,108 |
2022-09-09 | $29.63 | $29.69 | $29.62 | $29.63 | $29.63 | 7,467,473 |
2022-09-08 | $29.68 | $29.68 | $29.64 | $29.64 | $29.64 | 13,459,863 |
2022-09-07 | $29.58 | $29.66 | $29.58 | $29.65 | $29.65 | 1,940,225 |
2022-09-06 | $29.66 | $29.66 | $29.58 | $29.60 | $29.60 | 3,397,247 |
2022-09-02 | $29.68 | $29.70 | $29.65 | $29.67 | $29.67 | 2,919,263 |
2022-09-01 | $29.63 | $29.63 | $29.56 | $29.63 | $29.63 | 1,660,405 |
2022-08-31 | $29.72 | $29.73 | $29.67 | $29.67 | $29.62 | 1,704,752 |
2022-08-30 | $29.74 | $29.74 | $29.69 | $29.72 | $29.67 | 1,060,365 |
2022-08-29 | $29.75 | $29.75 | $29.70 | $29.72 | $29.67 | 1,818,821 |
2022-08-26 | $29.78 | $29.81 | $29.75 | $29.76 | $29.71 | 1,722,588 |
2022-08-25 | $29.76 | $29.80 | $29.75 | $29.80 | $29.75 | 7,561,043 |
2022-08-24 | $29.76 | $29.79 | $29.74 | $29.74 | $29.69 | 1,705,137 |
2022-08-23 | $29.77 | $29.81 | $29.74 | $29.78 | $29.73 | 2,288,436 |
2022-08-22 | $29.76 | $29.78 | $29.74 | $29.75 | $29.70 | 2,314,898 |
2022-08-19 | $29.80 | $29.82 | $29.77 | $29.81 | $29.76 | 2,138,739 |
2022-08-18 | $29.88 | $29.88 | $29.82 | $29.84 | $29.79 | 1,998,303 |
2022-08-17 | $29.84 | $29.84 | $29.77 | $29.81 | $29.76 | 2,468,448 |
2022-08-16 | $29.89 | $29.89 | $29.83 | $29.84 | $29.79 | 1,876,054 |
2022-08-15 | $29.86 | $29.89 | $29.85 | $29.87 | $29.82 | 2,430,269 |
2022-08-12 | $29.84 | $29.87 | $29.82 | $29.86 | $29.81 | 929,726 |
2022-08-11 | $29.88 | $29.91 | $29.80 | $29.81 | $29.76 | 1,397,669 |
2022-08-10 | $29.88 | $29.88 | $29.81 | $29.82 | $29.77 | 1,933,781 |
2022-08-09 | $29.81 | $29.81 | $29.74 | $29.75 | $29.70 | 1,443,143 |
2022-08-08 | $29.79 | $29.83 | $29.79 | $29.79 | $29.74 | 1,366,967 |
2022-08-05 | $29.82 | $29.82 | $29.75 | $29.79 | $29.74 | 1,245,090 |
2022-08-04 | $29.86 | $29.92 | $29.84 | $29.91 | $29.86 | 2,202,522 |
2022-08-03 | $29.84 | $29.86 | $29.78 | $29.86 | $29.81 | 3,166,570 |
2022-08-02 | $29.94 | $29.94 | $29.81 | $29.82 | $29.77 | 1,833,834 |
2022-08-01 | $29.90 | $29.94 | $29.90 | $29.92 | $29.87 | 1,838,630 |
2022-07-29 | $29.96 | $30.00 | $29.95 | $29.99 | $29.89 | 3,154,439 |
2022-07-28 | $29.94 | $29.99 | $29.91 | $29.98 | $29.88 | 13,524,695 |
2022-07-27 | $29.78 | $29.90 | $29.78 | $29.89 | $29.79 | 1,343,966 |
2022-07-26 | $29.85 | $29.86 | $29.81 | $29.81 | $29.71 | 2,062,184 |
2022-07-25 | $29.84 | $29.86 | $29.83 | $29.83 | $29.73 | 3,784,372 |
2022-07-22 | $29.80 | $29.90 | $29.80 | $29.88 | $29.78 | 2,086,693 |
2022-07-21 | $29.71 | $29.79 | $29.70 | $29.78 | $29.68 | 3,315,158 |
2022-07-20 | $29.73 | $29.73 | $29.68 | $29.69 | $29.59 | 2,912,340 |
2022-07-19 | $29.71 | $29.73 | $29.69 | $29.71 | $29.61 | 1,553,381 |
2022-07-18 | $29.71 | $29.73 | $29.69 | $29.70 | $29.60 | 2,031,504 |
2022-07-15 | $29.70 | $29.76 | $29.68 | $29.69 | $29.59 | 8,939,392 |
2022-07-14 | $29.65 | $29.71 | $29.60 | $29.70 | $29.60 | 1,859,926 |
2022-07-13 | $29.68 | $29.72 | $29.61 | $29.70 | $29.60 | 8,313,492 |
2022-07-12 | $29.73 | $29.76 | $29.72 | $29.73 | $29.63 | 2,668,553 |
2022-07-11 | $29.76 | $29.77 | $29.72 | $29.73 | $29.63 | 1,108,005 |
2022-07-08 | $29.75 | $29.75 | $29.71 | $29.73 | $29.63 | 1,453,438 |
2022-07-07 | $29.77 | $29.78 | $29.74 | $29.77 | $29.67 | 2,010,616 |
2022-07-06 | $29.83 | $29.84 | $29.75 | $29.76 | $29.66 | 2,173,272 |
2022-07-05 | $29.80 | $29.82 | $29.79 | $29.82 | $29.72 | 1,969,344 |
2022-07-01 | $29.78 | $29.83 | $29.73 | $29.81 | $29.71 | 1,448,249 |
2022-06-30 | $29.72 | $29.77 | $29.72 | $29.73 | $29.59 | 2,551,021 |
2022-06-29 | $29.64 | $29.72 | $29.63 | $29.72 | $29.58 | 1,913,891 |
2022-06-28 | $29.63 | $29.68 | $29.63 | $29.66 | $29.52 | 1,871,493 |
2022-06-27 | $29.68 | $29.71 | $29.66 | $29.67 | $29.53 | 2,316,074 |
2022-06-24 | $29.68 | $29.75 | $29.66 | $29.72 | $29.58 | 1,678,019 |
2022-06-23 | $29.67 | $29.76 | $29.67 | $29.69 | $29.55 | 2,034,095 |
2022-06-22 | $29.65 | $29.69 | $29.63 | $29.65 | $29.51 | 1,755,049 |
2022-06-21 | $29.60 | $29.65 | $29.60 | $29.62 | $29.48 | 2,485,286 |
2022-06-17 | $29.66 | $29.66 | $29.59 | $29.63 | $29.49 | 2,414,941 |
2022-06-16 | $29.56 | $29.63 | $29.52 | $29.62 | $29.48 | 4,298,193 |
2022-06-15 | $29.53 | $29.65 | $29.48 | $29.61 | $29.47 | 3,004,326 |
2022-06-14 | $29.52 | $29.58 | $29.44 | $29.45 | $29.31 | 3,989,808 |
2022-06-13 | $29.65 | $29.65 | $29.48 | $29.53 | $29.39 | 4,983,100 |
2022-06-10 | $29.82 | $29.82 | $29.72 | $29.73 | $29.59 | 3,472,075 |
2022-06-09 | $29.91 | $29.91 | $29.86 | $29.86 | $29.72 | 3,579,257 |
2022-06-08 | $29.89 | $29.93 | $29.89 | $29.91 | $29.77 | 9,370,002 |
2022-06-07 | $29.92 | $29.94 | $29.91 | $29.91 | $29.77 | 7,186,121 |
2022-06-06 | $29.95 | $29.95 | $29.88 | $29.92 | $29.78 | 13,572,768 |
2022-06-03 | $29.98 | $29.98 | $29.88 | $29.95 | $29.81 | 2,993,156 |
2022-06-02 | $30.00 | $30.00 | $29.94 | $29.97 | $29.83 | 1,454,668 |
2022-06-01 | $30.06 | $30.06 | $29.94 | $29.96 | $29.82 | 1,684,409 |
2022-05-31 | $30.07 | $30.07 | $30.03 | $30.05 | $29.87 | 3,301,425 |
2022-05-27 | $30.10 | $30.12 | $30.08 | $30.11 | $29.93 | 1,179,069 |
2022-05-26 | $30.09 | $30.13 | $30.07 | $30.08 | $29.90 | 4,909,118 |
2022-05-25 | $30.03 | $30.08 | $30.03 | $30.08 | $29.90 | 3,080,282 |
2022-05-24 | $29.93 | $30.03 | $29.93 | $30.00 | $29.82 | 9,106,519 |
2022-05-23 | $29.92 | $29.94 | $29.91 | $29.92 | $29.74 | 1,405,313 |
2022-05-20 | $29.94 | $29.94 | $29.91 | $29.93 | $29.75 | 2,709,357 |
2022-05-19 | $29.93 | $29.93 | $29.87 | $29.90 | $29.72 | 2,912,881 |
2022-05-18 | $29.84 | $29.89 | $29.84 | $29.86 | $29.68 | 2,823,199 |
2022-05-17 | $29.92 | $29.92 | $29.87 | $29.89 | $29.71 | 3,843,323 |
2022-05-16 | $29.92 | $29.97 | $29.90 | $29.95 | $29.77 | 1,984,558 |
2022-05-13 | $29.90 | $29.95 | $29.90 | $29.92 | $29.74 | 2,302,523 |
2022-05-12 | $29.84 | $29.95 | $29.84 | $29.94 | $29.76 | 2,803,447 |
2022-05-11 | $29.89 | $29.92 | $29.86 | $29.89 | $29.71 | 4,970,625 |
2022-05-10 | $29.99 | $29.99 | $29.90 | $29.92 | $29.74 | 3,559,447 |
2022-05-09 | $29.90 | $29.93 | $29.86 | $29.92 | $29.74 | 2,140,767 |
2022-05-06 | $29.86 | $29.90 | $29.83 | $29.86 | $29.67 | 2,822,615 |
2022-05-05 | $29.89 | $29.91 | $29.84 | $29.87 | $29.69 | 3,231,283 |
2022-05-04 | $29.81 | $29.96 | $29.78 | $29.93 | $29.75 | 2,499,578 |
2022-05-03 | $29.86 | $29.87 | $29.83 | $29.83 | $29.65 | 2,008,832 |
2022-05-02 | $29.88 | $29.88 | $29.82 | $29.84 | $29.66 | 3,502,790 |
2022-04-29 | $29.89 | $29.90 | $29.85 | $29.88 | $29.66 | 3,303,137 |
2022-04-28 | $29.92 | $29.95 | $29.91 | $29.93 | $29.71 | 8,471,093 |
2022-04-27 | $30.01 | $30.01 | $29.95 | $29.95 | $29.73 | 2,150,370 |
2022-04-26 | $29.96 | $30.00 | $29.96 | $29.98 | $29.76 | 3,002,880 |
2022-04-25 | $29.90 | $29.98 | $29.90 | $29.95 | $29.73 | 5,868,548 |
2022-04-22 | $29.82 | $29.88 | $29.80 | $29.87 | $29.65 | 3,235,464 |
2022-04-21 | $29.91 | $29.93 | $29.85 | $29.87 | $29.65 | 5,257,117 |
2022-04-20 | $29.96 | $29.96 | $29.92 | $29.95 | $29.73 | 3,531,422 |
2022-04-19 | $30.15 | $30.15 | $29.91 | $29.92 | $29.70 | 1,636,362 |
2022-04-18 | $30.02 | $30.03 | $30.00 | $30.01 | $29.79 | 2,279,831 |
2022-04-14 | $30.06 | $30.08 | $30.02 | $30.03 | $29.81 | 2,832,583 |
2022-04-13 | $30.07 | $30.10 | $30.06 | $30.09 | $29.87 | 1,753,304 |
2022-04-12 | $30.02 | $30.06 | $30.02 | $30.05 | $29.83 | 7,637,811 |
2022-04-11 | $29.97 | $30.00 | $29.96 | $29.98 | $29.76 | 4,229,739 |
2022-04-08 | $30.01 | $30.02 | $29.98 | $29.99 | $29.77 | 1,538,685 |
2022-04-07 | $30.04 | $30.06 | $30.02 | $30.04 | $29.82 | 1,641,346 |
2022-04-06 | $30.04 | $30.04 | $29.97 | $30.00 | $29.78 | 4,713,639 |
2022-04-05 | $30.03 | $30.09 | $30.01 | $30.01 | $29.79 | 15,902,343 |
2022-04-04 | $30.10 | $30.10 | $30.06 | $30.09 | $29.87 | 960,129 |
2022-04-01 | $30.03 | $30.09 | $30.03 | $30.07 | $29.85 | 2,453,192 |
2022-03-31 | $30.09 | $30.16 | $30.09 | $30.13 | $29.89 | 1,999,704 |
2022-03-30 | $30.13 | $30.13 | $30.11 | $30.13 | $29.89 | 2,360,648 |
2022-03-29 | $30.05 | $30.13 | $30.05 | $30.13 | $29.89 | 5,675,452 |
2022-03-28 | $30.05 | $30.08 | $30.05 | $30.07 | $29.83 | 2,458,601 |
2022-03-25 | $30.11 | $30.11 | $30.04 | $30.07 | $29.83 | 1,573,835 |
2022-03-24 | $30.09 | $30.14 | $30.09 | $30.13 | $29.89 | 1,161,441 |
2022-03-23 | $30.12 | $30.14 | $30.12 | $30.14 | $29.90 | 2,238,337 |
2022-03-22 | $30.06 | $30.13 | $30.06 | $30.12 | $29.88 | 2,634,722 |
2022-03-21 | $30.18 | $30.19 | $30.11 | $30.11 | $29.87 | 1,250,345 |
2022-03-18 | $30.21 | $30.21 | $30.18 | $30.21 | $29.96 | 987,140 |
2022-03-17 | $30.15 | $30.22 | $30.15 | $30.21 | $29.96 | 2,511,532 |
2022-03-16 | $30.14 | $30.21 | $30.11 | $30.17 | $29.93 | 2,221,233 |
2022-03-15 | $30.14 | $30.17 | $30.14 | $30.15 | $29.91 | 3,694,758 |
2022-03-14 | $30.16 | $30.17 | $30.11 | $30.12 | $29.88 | 2,522,245 |
2022-03-11 | $30.22 | $30.23 | $30.19 | $30.20 | $29.95 | 2,681,598 |
2022-03-10 | $30.25 | $30.25 | $30.22 | $30.23 | $29.98 | 2,762,058 |
2022-03-09 | $30.23 | $30.28 | $30.23 | $30.26 | $30.01 | 4,625,782 |
2022-03-08 | $30.29 | $30.30 | $30.23 | $30.26 | $30.01 | 4,093,117 |
2022-03-07 | $30.37 | $30.39 | $30.33 | $30.33 | $30.08 | 2,098,939 |
2022-03-04 | $30.45 | $30.46 | $30.41 | $30.42 | $30.17 | 3,797,942 |
2022-03-03 | $30.43 | $30.46 | $30.42 | $30.42 | $30.17 | 1,979,395 |
2022-03-02 | $30.49 | $30.50 | $30.42 | $30.42 | $30.17 | 1,769,295 |
2022-03-01 | $30.53 | $30.58 | $30.53 | $30.55 | $30.30 | 3,445,754 |
2022-02-28 | $30.49 | $30.54 | $30.49 | $30.53 | $30.25 | 2,513,784 |
2022-02-25 | $30.46 | $30.47 | $30.45 | $30.46 | $30.18 | 2,432,216 |
2022-02-24 | $30.48 | $30.48 | $30.44 | $30.47 | $30.19 | 2,797,421 |
2022-02-23 | $30.47 | $30.47 | $30.44 | $30.44 | $30.16 | 1,802,516 |
2022-02-22 | $30.50 | $30.50 | $30.46 | $30.47 | $30.19 | 1,671,803 |
2022-02-18 | $30.53 | $30.53 | $30.50 | $30.51 | $30.23 | 1,109,962 |
2022-02-17 | $30.50 | $30.52 | $30.50 | $30.51 | $30.23 | 1,781,087 |
2022-02-16 | $30.50 | $30.51 | $30.47 | $30.51 | $30.23 | 2,085,268 |
2022-02-15 | $30.47 | $30.50 | $30.47 | $30.48 | $30.20 | 2,285,300 |
2022-02-14 | $30.46 | $30.49 | $30.46 | $30.47 | $30.19 | 2,667,304 |
2022-02-11 | $30.52 | $30.54 | $30.48 | $30.54 | $30.26 | 2,804,957 |
2022-02-10 | $30.56 | $30.56 | $30.46 | $30.46 | $30.18 | 2,372,695 |
2022-02-09 | $30.61 | $30.64 | $30.61 | $30.61 | $30.33 | 3,060,271 |
2022-02-08 | $30.62 | $30.64 | $30.61 | $30.62 | $30.34 | 2,977,715 |
2022-02-07 | $30.60 | $30.64 | $30.60 | $30.63 | $30.35 | 1,919,237 |
2022-02-04 | $30.65 | $30.65 | $30.60 | $30.60 | $30.32 | 2,108,157 |
2022-02-03 | $30.68 | $30.69 | $30.67 | $30.69 | $30.41 | 1,803,680 |
2022-02-02 | $30.71 | $30.72 | $30.70 | $30.70 | $30.42 | 1,491,496 |
2022-02-01 | $30.71 | $30.71 | $30.67 | $30.69 | $30.41 | 1,504,410 |
2022-01-31 | $30.69 | $30.72 | $30.68 | $30.71 | $30.41 | 1,692,222 |
2022-01-28 | $30.68 | $30.72 | $30.68 | $30.70 | $30.40 | 1,487,504 |
2022-01-27 | $30.70 | $30.72 | $30.70 | $30.70 | $30.40 | 4,608,300 |
2022-01-26 | $30.79 | $30.81 | $30.73 | $30.73 | $30.43 | 2,322,331 |
2022-01-25 | $30.80 | $30.81 | $30.79 | $30.79 | $30.49 | 3,199,229 |
2022-01-24 | $30.80 | $30.82 | $30.79 | $30.80 | $30.50 | 2,612,873 |
2022-01-21 | $30.77 | $30.80 | $30.77 | $30.79 | $30.49 | 14,878,612 |
2022-01-20 | $30.78 | $30.79 | $30.76 | $30.76 | $30.46 | 1,684,916 |
2022-01-19 | $30.81 | $30.81 | $30.78 | $30.79 | $30.49 | 2,288,372 |
2022-01-18 | $30.80 | $30.82 | $30.78 | $30.79 | $30.49 | 2,665,186 |
2022-01-14 | $30.87 | $30.87 | $30.82 | $30.82 | $30.52 | 2,242,689 |
2022-01-13 | $30.86 | $30.88 | $30.86 | $30.88 | $30.58 | 1,865,516 |
2022-01-12 | $30.87 | $30.88 | $30.86 | $30.87 | $30.57 | 1,097,722 |
2022-01-11 | $30.83 | $30.88 | $30.83 | $30.87 | $30.57 | 1,858,120 |
2022-01-10 | $30.88 | $30.88 | $30.85 | $30.88 | $30.58 | 2,642,048 |
2022-01-07 | $30.86 | $30.89 | $30.86 | $30.89 | $30.59 | 1,631,505 |
2022-01-06 | $30.89 | $30.89 | $30.88 | $30.88 | $30.58 | 1,093,511 |
2022-01-05 | $30.95 | $30.95 | $30.91 | $30.92 | $30.62 | 1,014,685 |
2022-01-04 | $30.91 | $30.95 | $30.91 | $30.94 | $30.64 | 1,027,621 |
2022-01-03 | $30.95 | $30.97 | $30.90 | $30.93 | $30.63 | 1,990,245 |
2021-12-31 | $30.97 | $30.97 | $30.95 | $30.97 | $30.67 | 1,441,799 |
2021-12-30 | $30.93 | $30.95 | $30.93 | $30.94 | $30.64 | 1,257,451 |
2021-12-29 | $30.93 | $30.95 | $30.92 | $30.95 | $30.65 | 1,766,753 |
2021-12-28 | $30.93 | $30.95 | $30.93 | $30.95 | $30.65 | 1,564,828 |
2021-12-27 | $30.93 | $30.94 | $30.92 | $30.93 | $30.63 | 1,164,265 |
2021-12-23 | $30.93 | $30.94 | $30.92 | $30.94 | $30.64 | 1,983,060 |
2021-12-22 | $30.93 | $30.93 | $30.92 | $30.93 | $30.63 | 967,968 |
2021-12-21 | $30.92 | $30.93 | $30.90 | $30.92 | $30.62 | 1,757,412 |
2021-12-20 | $30.91 | $30.94 | $30.91 | $30.92 | $30.62 | 998,252 |
2021-12-17 | $30.95 | $30.95 | $30.90 | $30.92 | $30.62 | 1,292,316 |
2021-12-16 | $30.98 | $31.01 | $30.98 | $30.99 | $30.62 | 1,727,871 |
2021-12-15 | $30.95 | $30.98 | $30.92 | $30.97 | $30.60 | 1,782,472 |
2021-12-14 | $30.95 | $30.97 | $30.95 | $30.96 | $30.59 | 1,838,850 |
2021-12-13 | $30.96 | $30.98 | $30.95 | $30.97 | $30.60 | 2,471,454 |
2021-12-10 | $30.97 | $30.98 | $30.95 | $30.96 | $30.59 | 1,695,379 |
2021-12-09 | $30.96 | $30.97 | $30.94 | $30.96 | $30.59 | 1,799,552 |
2021-12-08 | $30.95 | $30.97 | $30.94 | $30.97 | $30.60 | 3,367,573 |
2021-12-07 | $30.96 | $30.98 | $30.94 | $30.97 | $30.60 | 3,361,611 |
2021-12-06 | $30.98 | $30.99 | $30.96 | $30.96 | $30.59 | 1,992,009 |
2021-12-03 | $30.98 | $31.00 | $30.95 | $30.99 | $30.62 | 2,636,685 |
2021-12-02 | $30.97 | $30.97 | $30.95 | $30.97 | $30.60 | 1,975,826 |
2021-12-01 | $31.00 | $31.02 | $30.97 | $30.98 | $30.61 | 1,231,247 |
2021-11-30 | $31.05 | $31.08 | $31.01 | $31.02 | $30.62 | 1,784,599 |
2021-11-29 | $31.02 | $31.05 | $31.02 | $31.05 | $30.65 | 856,990 |
2021-11-26 | $30.99 | $31.04 | $30.97 | $31.02 | $30.62 | 2,253,530 |
2021-11-24 | $31.00 | $31.00 | $30.98 | $30.99 | $30.59 | 1,255,968 |
2021-11-23 | $31.00 | $31.02 | $31.00 | $31.00 | $30.60 | 2,939,094 |
2021-11-22 | $31.03 | $31.04 | $31.00 | $31.01 | $30.61 | 1,647,484 |
2021-11-19 | $31.06 | $31.09 | $31.05 | $31.05 | $30.65 | 1,124,172 |
2021-11-18 | $31.08 | $31.08 | $31.05 | $31.07 | $30.67 | 912,816 |
2021-11-17 | $31.06 | $31.07 | $31.03 | $31.07 | $30.67 | 751,362 |
2021-11-16 | $31.05 | $31.06 | $31.03 | $31.05 | $30.65 | 2,052,190 |
2021-11-15 | $31.06 | $31.07 | $31.04 | $31.05 | $30.65 | 802,313 |
2021-11-12 | $31.08 | $31.08 | $31.06 | $31.06 | $30.66 | 973,980 |
2021-11-11 | $31.08 | $31.08 | $31.05 | $31.05 | $30.65 | 963,233 |
2021-11-10 | $31.13 | $31.13 | $31.08 | $31.09 | $30.69 | 2,006,584 |
2021-11-09 | $31.16 | $31.16 | $31.13 | $31.15 | $30.75 | 3,849,827 |
2021-11-08 | $31.14 | $31.16 | $31.13 | $31.14 | $30.74 | 1,172,152 |
2021-11-05 | $31.12 | $31.17 | $31.11 | $31.16 | $30.76 | 1,224,255 |
2021-11-04 | $31.12 | $31.15 | $31.12 | $31.13 | $30.73 | 2,356,538 |
2021-11-03 | $31.12 | $31.13 | $31.08 | $31.11 | $30.71 | 1,474,483 |
2021-11-02 | $31.10 | $31.12 | $31.07 | $31.11 | $30.71 | 1,895,673 |
2021-11-01 | $31.09 | $31.09 | $31.07 | $31.08 | $30.68 | 1,339,649 |
2021-10-29 | $31.11 | $31.13 | $31.09 | $31.11 | $30.69 | 1,513,828 |
2021-10-28 | $31.11 | $31.12 | $31.10 | $31.12 | $30.70 | 1,119,336 |
2021-10-27 | $31.11 | $31.14 | $31.11 | $31.11 | $30.69 | 1,007,407 |
2021-10-26 | $31.13 | $31.14 | $31.12 | $31.12 | $30.70 | 798,989 |
2021-10-25 | $31.11 | $31.14 | $31.11 | $31.14 | $30.72 | 579,657 |
2021-10-22 | $31.12 | $31.12 | $31.10 | $31.11 | $30.69 | 1,426,857 |
2021-10-21 | $31.15 | $31.15 | $31.10 | $31.10 | $30.68 | 1,733,976 |
2021-10-20 | $31.14 | $31.17 | $31.13 | $31.16 | $30.74 | 2,491,323 |
2021-10-19 | $31.17 | $31.17 | $31.13 | $31.16 | $30.74 | 661,904 |
2021-10-18 | $31.16 | $31.16 | $31.14 | $31.14 | $30.72 | 989,540 |
2021-10-15 | $31.18 | $31.19 | $31.16 | $31.17 | $30.75 | 1,590,132 |
2021-10-14 | $31.20 | $31.20 | $31.18 | $31.19 | $30.77 | 1,079,431 |
2021-10-13 | $31.16 | $31.19 | $31.15 | $31.19 | $30.77 | 2,645,367 |
2021-10-12 | $31.19 | $31.22 | $31.18 | $31.18 | $30.76 | 1,042,957 |
2021-10-11 | $31.21 | $31.21 | $31.17 | $31.18 | $30.76 | 801,546 |
2021-10-08 | $31.23 | $31.23 | $31.19 | $31.19 | $30.77 | 1,218,600 |
2021-10-07 | $31.23 | $31.23 | $31.20 | $31.22 | $30.80 | 1,278,269 |
2021-10-06 | $31.22 | $31.23 | $31.21 | $31.23 | $30.81 | 2,568,716 |
2021-10-05 | $31.24 | $31.24 | $31.22 | $31.22 | $30.80 | 1,224,658 |
2021-10-04 | $31.24 | $31.25 | $31.23 | $31.23 | $30.81 | 1,114,236 |
2021-10-01 | $31.24 | $31.26 | $31.23 | $31.24 | $30.82 | 1,196,894 |
2021-09-30 | $31.25 | $31.26 | $31.24 | $31.25 | $30.81 | 1,137,110 |
2021-09-29 | $31.25 | $31.26 | $31.24 | $31.26 | $30.82 | 3,636,577 |
2021-09-28 | $31.26 | $31.26 | $31.24 | $31.26 | $30.82 | 1,905,211 |
2021-09-27 | $31.25 | $31.27 | $31.24 | $31.25 | $30.81 | 661,356 |
2021-09-24 | $31.27 | $31.27 | $31.25 | $31.25 | $30.81 | 875,581 |
2021-09-23 | $31.26 | $31.27 | $31.26 | $31.27 | $30.83 | 1,203,980 |
2021-09-22 | $31.27 | $31.28 | $31.26 | $31.26 | $30.82 | 858,147 |
2021-09-21 | $31.28 | $31.28 | $31.26 | $31.28 | $30.84 | 1,827,996 |
2021-09-20 | $31.29 | $31.29 | $31.26 | $31.28 | $30.84 | 506,757 |
2021-09-17 | $31.28 | $31.28 | $31.26 | $31.28 | $30.84 | 1,201,462 |
2021-09-16 | $31.27 | $31.29 | $31.27 | $31.29 | $30.85 | 950,849 |
2021-09-15 | $31.28 | $31.29 | $31.27 | $31.29 | $30.85 | 915,144 |
2021-09-14 | $31.27 | $31.29 | $31.26 | $31.29 | $30.85 | 625,082 |
2021-09-13 | $31.28 | $31.28 | $31.27 | $31.27 | $30.83 | 419,843 |
2021-09-10 | $31.28 | $31.28 | $31.26 | $31.28 | $30.84 | 1,131,755 |
2021-09-09 | $31.26 | $31.28 | $31.26 | $31.28 | $30.84 | 764,169 |
2021-09-08 | $31.25 | $31.27 | $31.25 | $31.27 | $30.83 | 572,386 |
2021-09-07 | $31.26 | $31.27 | $31.25 | $31.25 | $30.81 | 1,454,227 |
2021-09-03 | $31.26 | $31.28 | $31.26 | $31.27 | $30.83 | 1,047,529 |
2021-09-02 | $31.28 | $31.28 | $31.24 | $31.26 | $30.82 | 1,146,580 |
2021-09-01 | $31.26 | $31.27 | $31.25 | $31.27 | $30.83 | 2,535,882 |
2021-08-31 | $31.29 | $31.30 | $31.28 | $31.29 | $30.82 | 1,609,586 |
2021-08-30 | $31.28 | $31.29 | $31.27 | $31.28 | $30.81 | 844,969 |
2021-08-27 | $31.25 | $31.29 | $31.25 | $31.29 | $30.82 | 1,713,677 |
2021-08-26 | $31.25 | $31.27 | $31.25 | $31.26 | $30.79 | 1,415,425 |
2021-08-25 | $31.25 | $31.27 | $31.25 | $31.26 | $30.79 | 1,082,170 |
2021-08-24 | $31.26 | $31.26 | $31.25 | $31.26 | $30.79 | 787,440 |
2021-08-23 | $31.26 | $31.26 | $31.25 | $31.25 | $30.78 | 898,035 |
2021-08-20 | $31.26 | $31.26 | $31.25 | $31.26 | $30.79 | 1,748,075 |
2021-08-19 | $31.26 | $31.26 | $31.24 | $31.26 | $30.79 | 1,620,250 |
2021-08-18 | $31.27 | $31.27 | $31.24 | $31.26 | $30.79 | 1,266,532 |
2021-08-17 | $31.27 | $31.27 | $31.25 | $31.26 | $30.79 | 2,300,404 |
2021-08-16 | $31.26 | $31.27 | $31.25 | $31.27 | $30.80 | 1,498,323 |
2021-08-13 | $31.25 | $31.27 | $31.25 | $31.27 | $30.80 | 1,536,535 |
2021-08-12 | $31.26 | $31.27 | $31.23 | $31.25 | $30.78 | 1,148,184 |
2021-08-11 | $31.24 | $31.26 | $31.22 | $31.25 | $30.78 | 1,178,444 |
2021-08-10 | $31.24 | $31.25 | $31.23 | $31.24 | $30.77 | 1,654,235 |
2021-08-09 | $31.28 | $31.28 | $31.24 | $31.24 | $30.77 | 1,158,190 |
2021-08-06 | $31.27 | $31.27 | $31.25 | $31.27 | $30.80 | 1,184,417 |
2021-08-05 | $31.29 | $31.29 | $31.26 | $31.26 | $30.79 | 1,558,283 |
2021-08-04 | $31.29 | $31.30 | $31.28 | $31.28 | $30.81 | 1,822,108 |
2021-08-03 | $31.30 | $31.30 | $31.28 | $31.30 | $30.83 | 1,189,080 |
2021-08-02 | $31.31 | $31.31 | $31.28 | $31.30 | $30.83 | 915,293 |
2021-07-30 | $31.30 | $31.31 | $31.29 | $31.31 | $30.82 | 1,390,075 |
2021-07-29 | $31.30 | $31.31 | $31.29 | $31.30 | $30.81 | 1,069,755 |
2021-07-28 | $31.29 | $31.31 | $31.28 | $31.29 | $30.80 | 1,368,699 |
2021-07-27 | $31.28 | $31.29 | $31.28 | $31.28 | $30.79 | 962,244 |
2021-07-26 | $31.28 | $31.29 | $31.27 | $31.29 | $30.80 | 1,239,115 |
2021-07-23 | $31.29 | $31.29 | $31.27 | $31.27 | $30.78 | 1,899,224 |
2021-07-22 | $31.28 | $31.29 | $31.27 | $31.29 | $30.80 | 1,438,871 |
2021-07-21 | $31.29 | $31.29 | $31.27 | $31.28 | $30.79 | 843,669 |
2021-07-20 | $31.27 | $31.29 | $31.27 | $31.28 | $30.79 | 991,588 |
2021-07-19 | $31.27 | $31.27 | $31.26 | $31.27 | $30.78 | 704,580 |
2021-07-16 | $31.26 | $31.28 | $31.25 | $31.28 | $30.79 | 1,132,389 |
2021-07-15 | $31.28 | $31.28 | $31.25 | $31.27 | $30.78 | 1,266,191 |
2021-07-14 | $31.26 | $31.28 | $31.26 | $31.28 | $30.79 | 1,393,208 |
2021-07-13 | $31.26 | $31.27 | $31.25 | $31.25 | $30.76 | 1,935,711 |
2021-07-12 | $31.26 | $31.29 | $31.26 | $31.28 | $30.79 | 1,958,887 |
2021-07-09 | $31.27 | $31.29 | $31.25 | $31.27 | $30.78 | 1,938,408 |
2021-07-08 | $31.31 | $31.31 | $31.26 | $31.29 | $30.80 | 1,753,117 |
2021-07-07 | $31.27 | $31.28 | $31.27 | $31.28 | $30.79 | 1,076,258 |
2021-07-06 | $31.27 | $31.29 | $31.26 | $31.29 | $30.80 | 2,701,526 |
2021-07-02 | $31.29 | $31.29 | $31.26 | $31.27 | $30.78 | 1,246,758 |
2021-07-01 | $31.28 | $31.28 | $31.25 | $31.26 | $30.77 | 2,487,421 |
2021-06-30 | $31.28 | $31.30 | $31.28 | $31.30 | $30.78 | 1,118,432 |
2021-06-29 | $31.30 | $31.30 | $31.28 | $31.29 | $30.77 | 2,515,282 |
2021-06-28 | $31.29 | $31.29 | $31.28 | $31.28 | $30.76 | 963,093 |
2021-06-25 | $31.27 | $31.28 | $31.27 | $31.27 | $30.75 | 1,697,247 |
2021-06-24 | $31.27 | $31.29 | $31.26 | $31.27 | $30.75 | 1,312,687 |
2021-06-23 | $31.29 | $31.30 | $31.27 | $31.27 | $30.75 | 2,747,555 |
2021-06-22 | $31.29 | $31.30 | $31.27 | $31.28 | $30.76 | 1,139,302 |
2021-06-21 | $31.25 | $31.28 | $31.25 | $31.28 | $30.76 | 2,194,357 |
2021-06-18 | $31.28 | $31.28 | $31.26 | $31.26 | $30.74 | 2,473,284 |
2021-06-17 | $31.31 | $31.31 | $31.28 | $31.28 | $30.76 | 1,069,742 |
2021-06-16 | $31.32 | $31.33 | $31.29 | $31.31 | $30.79 | 821,758 |
2021-06-15 | $31.32 | $31.33 | $31.32 | $31.33 | $30.81 | 920,545 |
2021-06-14 | $31.33 | $31.34 | $31.32 | $31.33 | $30.81 | 819,237 |
2021-06-11 | $31.34 | $31.35 | $31.33 | $31.33 | $30.81 | 936,178 |
2021-06-10 | $31.34 | $31.34 | $31.32 | $31.33 | $30.81 | 796,693 |
2021-06-09 | $31.33 | $31.34 | $31.32 | $31.34 | $30.82 | 2,443,610 |
2021-06-08 | $31.31 | $31.33 | $31.31 | $31.32 | $30.80 | 945,896 |
2021-06-07 | $31.30 | $31.33 | $31.30 | $31.32 | $30.80 | 946,758 |
2021-06-04 | $31.31 | $31.33 | $31.30 | $31.33 | $30.81 | 697,902 |
2021-06-03 | $31.33 | $31.33 | $31.30 | $31.31 | $30.79 | 813,308 |
2021-06-02 | $31.34 | $31.34 | $31.32 | $31.34 | $30.82 | 1,186,060 |
2021-06-01 | $31.32 | $31.34 | $31.32 | $31.33 | $30.81 | 1,493,639 |
2021-05-28 | $31.35 | $31.36 | $31.34 | $31.35 | $30.81 | 1,057,438 |
2021-05-27 | $31.36 | $31.36 | $31.34 | $31.34 | $30.80 | 1,128,098 |
2021-05-26 | $31.34 | $31.37 | $31.33 | $31.37 | $30.83 | 2,208,601 |
2021-05-25 | $31.33 | $31.35 | $31.33 | $31.35 | $30.81 | 1,443,689 |
2021-05-24 | $31.33 | $31.34 | $31.33 | $31.34 | $30.80 | 923,796 |
2021-05-21 | $31.34 | $31.35 | $31.33 | $31.34 | $30.80 | 687,481 |
2021-05-20 | $31.31 | $31.34 | $31.31 | $31.34 | $30.80 | 1,694,333 |
2021-05-19 | $31.33 | $31.34 | $31.31 | $31.32 | $30.78 | 1,140,542 |
2021-05-18 | $31.31 | $31.33 | $31.31 | $31.33 | $30.79 | 768,534 |
2021-05-17 | $31.31 | $31.33 | $31.31 | $31.32 | $30.78 | 494,831 |
2021-05-14 | $31.33 | $31.34 | $31.32 | $31.32 | $30.78 | 2,320,108 |
2021-05-13 | $31.31 | $31.32 | $31.30 | $31.32 | $30.78 | 1,425,526 |
2021-05-12 | $31.31 | $31.31 | $31.29 | $31.29 | $30.75 | 2,549,639 |
2021-05-11 | $31.31 | $31.32 | $31.30 | $31.31 | $30.77 | 2,011,518 |
2021-05-10 | $31.32 | $31.33 | $31.31 | $31.31 | $30.77 | 655,664 |
2021-05-07 | $31.30 | $31.33 | $31.30 | $31.31 | $30.77 | 2,556,022 |
2021-05-06 | $31.29 | $31.31 | $31.29 | $31.30 | $30.76 | 1,546,394 |
2021-05-05 | $31.31 | $31.31 | $31.30 | $31.30 | $30.76 | 882,933 |
2021-05-04 | $31.30 | $31.31 | $31.28 | $31.31 | $30.77 | 750,400 |
2021-05-03 | $31.31 | $31.31 | $31.27 | $31.30 | $30.76 | 13,451,434 |
2021-04-30 | $31.34 | $31.34 | $31.32 | $31.33 | $30.76 | 4,261,291 |
2021-04-29 | $31.32 | $31.33 | $31.31 | $31.33 | $30.76 | 4,809,940 |
2021-04-28 | $31.33 | $31.33 | $31.31 | $31.32 | $30.75 | 1,424,690 |
2021-04-27 | $31.33 | $31.33 | $31.30 | $31.32 | $30.75 | 1,890,764 |
2021-04-26 | $31.32 | $31.33 | $31.31 | $31.31 | $30.74 | 1,152,252 |
2021-04-23 | $31.31 | $31.33 | $31.30 | $31.32 | $30.75 | 1,513,767 |
2021-04-22 | $31.30 | $31.32 | $31.30 | $31.31 | $30.74 | 1,872,964 |
2021-04-21 | $31.31 | $31.31 | $31.29 | $31.31 | $30.74 | 1,028,301 |
2021-04-20 | $31.29 | $31.31 | $31.29 | $31.30 | $30.73 | 946,507 |
2021-04-19 | $31.29 | $31.30 | $31.28 | $31.30 | $30.73 | 1,518,492 |
2021-04-16 | $31.29 | $31.31 | $31.29 | $31.31 | $30.74 | 849,505 |
2021-04-15 | $31.29 | $31.32 | $31.29 | $31.31 | $30.74 | 1,530,365 |
2021-04-14 | $31.31 | $31.31 | $31.30 | $31.30 | $30.73 | 1,028,280 |
2021-04-13 | $31.29 | $31.31 | $31.29 | $31.30 | $30.73 | 1,053,424 |
2021-04-12 | $31.30 | $31.30 | $31.28 | $31.29 | $30.72 | 1,567,025 |
2021-04-09 | $31.30 | $31.31 | $31.29 | $31.31 | $30.74 | 1,427,077 |
2021-04-08 | $31.29 | $31.30 | $31.28 | $31.29 | $30.72 | 841,121 |
2021-04-07 | $31.29 | $31.30 | $31.28 | $31.29 | $30.72 | 960,761 |
2021-04-06 | $31.27 | $31.31 | $31.27 | $31.31 | $30.74 | 2,249,350 |
2021-04-05 | $31.27 | $31.28 | $31.26 | $31.28 | $30.71 | 919,160 |
2021-04-01 | $31.31 | $31.33 | $31.26 | $31.28 | $30.71 | 4,105,561 |
2021-03-31 | $31.30 | $31.34 | $31.30 | $31.31 | $30.71 | 9,124,336 |
2021-03-30 | $31.30 | $31.31 | $31.28 | $31.30 | $30.70 | 1,786,297 |
2021-03-29 | $31.30 | $31.30 | $31.28 | $31.29 | $30.69 | 1,209,177 |
2021-03-26 | $31.30 | $31.30 | $31.28 | $31.30 | $30.70 | 589,433 |
2021-03-25 | $31.29 | $31.30 | $31.28 | $31.30 | $30.70 | 942,562 |
2021-03-24 | $31.27 | $31.29 | $31.27 | $31.29 | $30.69 | 1,938,308 |
2021-03-23 | $31.28 | $31.29 | $31.27 | $31.29 | $30.69 | 2,370,800 |
2021-03-22 | $31.28 | $31.29 | $31.27 | $31.28 | $30.68 | 1,214,592 |
2021-03-19 | $31.24 | $31.29 | $31.24 | $31.27 | $30.67 | 2,093,114 |
2021-03-18 | $31.27 | $31.30 | $31.24 | $31.26 | $30.66 | 1,434,818 |
2021-03-17 | $31.26 | $31.30 | $31.26 | $31.30 | $30.70 | 3,198,126 |
2021-03-16 | $31.29 | $31.29 | $31.26 | $31.28 | $30.68 | 824,902 |
2021-03-15 | $31.25 | $31.28 | $31.25 | $31.26 | $30.66 | 1,102,051 |
2021-03-12 | $31.26 | $31.29 | $31.25 | $31.25 | $30.65 | 1,123,740 |
2021-03-11 | $31.28 | $31.29 | $31.24 | $31.28 | $30.68 | 806,584 |
2021-03-10 | $31.23 | $31.27 | $31.23 | $31.26 | $30.66 | 912,956 |
2021-03-09 | $31.23 | $31.25 | $31.23 | $31.25 | $30.65 | 1,492,931 |
2021-03-08 | $31.28 | $31.29 | $31.23 | $31.23 | $30.63 | 2,028,558 |
2021-03-05 | $31.30 | $31.32 | $31.25 | $31.29 | $30.69 | 1,155,180 |
2021-03-04 | $31.32 | $31.33 | $31.28 | $31.29 | $30.69 | 2,370,243 |
2021-03-03 | $31.33 | $31.33 | $31.30 | $31.32 | $30.72 | 1,805,908 |
2021-03-02 | $31.31 | $31.34 | $31.31 | $31.33 | $30.73 | 1,579,257 |
2021-03-01 | $31.32 | $31.35 | $31.32 | $31.35 | $30.75 | 1,443,301 |
2021-02-26 | $31.30 | $31.36 | $31.30 | $31.36 | $30.72 | 1,883,182 |
2021-02-25 | $31.38 | $31.39 | $31.32 | $31.33 | $30.69 | 1,986,191 |
2021-02-24 | $31.39 | $31.40 | $31.37 | $31.38 | $30.74 | 1,480,292 |
2021-02-23 | $31.38 | $31.39 | $31.37 | $31.39 | $30.75 | 1,462,353 |
2021-02-22 | $31.37 | $31.40 | $31.37 | $31.39 | $30.75 | 1,118,525 |
2021-02-19 | $31.40 | $31.41 | $31.38 | $31.38 | $30.74 | 3,070,461 |
2021-02-18 | $31.39 | $31.41 | $31.39 | $31.39 | $30.75 | 1,763,656 |
2021-02-17 | $31.39 | $31.41 | $31.38 | $31.39 | $30.75 | 1,937,689 |
2021-02-16 | $31.38 | $31.40 | $31.38 | $31.40 | $30.76 | 1,253,396 |
2021-02-12 | $31.40 | $31.40 | $31.38 | $31.38 | $30.74 | 1,479,739 |
2021-02-11 | $31.40 | $31.40 | $31.38 | $31.40 | $30.76 | 656,553 |
2021-02-10 | $31.38 | $31.40 | $31.38 | $31.40 | $30.76 | 1,229,016 |
2021-02-09 | $31.38 | $31.39 | $31.37 | $31.37 | $30.73 | 950,807 |
2021-02-08 | $31.39 | $31.40 | $31.38 | $31.38 | $30.74 | 1,628,115 |
2021-02-05 | $31.38 | $31.39 | $31.37 | $31.39 | $30.75 | 1,414,712 |
2021-02-04 | $31.38 | $31.38 | $31.35 | $31.37 | $30.73 | 1,862,614 |
2021-02-03 | $31.37 | $31.38 | $31.36 | $31.37 | $30.73 | 964,751 |
2021-02-02 | $31.36 | $31.38 | $31.36 | $31.38 | $30.74 | 887,957 |
2021-02-01 | $31.36 | $31.39 | $31.36 | $31.38 | $30.74 | 798,411 |
2021-01-29 | $31.38 | $31.40 | $31.38 | $31.40 | $30.73 | 1,230,999 |
2021-01-28 | $31.41 | $31.41 | $31.38 | $31.40 | $30.73 | 2,268,594 |
2021-01-27 | $31.39 | $31.40 | $31.38 | $31.38 | $30.71 | 2,531,164 |
2021-01-26 | $31.38 | $31.40 | $31.38 | $31.39 | $30.72 | 1,689,928 |
2021-01-25 | $31.38 | $31.40 | $31.38 | $31.39 | $30.72 | 748,056 |
2021-01-22 | $31.40 | $31.40 | $31.38 | $31.38 | $30.71 | 1,994,750 |
2021-01-21 | $31.40 | $31.40 | $31.38 | $31.39 | $30.72 | 1,995,154 |
2021-01-20 | $31.39 | $31.39 | $31.37 | $31.39 | $30.72 | 2,845,841 |
2021-01-19 | $31.38 | $31.39 | $31.38 | $31.39 | $30.72 | 1,982,231 |
2021-01-15 | $31.39 | $31.39 | $31.37 | $31.39 | $30.72 | 996,725 |
2021-01-14 | $31.41 | $31.41 | $31.37 | $31.37 | $30.70 | 1,328,013 |
2021-01-13 | $31.36 | $31.41 | $31.36 | $31.41 | $30.74 | 782,917 |
2021-01-12 | $31.38 | $31.40 | $31.36 | $31.38 | $30.71 | 1,497,295 |
2021-01-11 | $31.37 | $31.39 | $31.35 | $31.37 | $30.70 | 935,282 |
2021-01-08 | $31.40 | $31.40 | $31.36 | $31.37 | $30.70 | 1,318,945 |
2021-01-07 | $31.36 | $31.39 | $31.36 | $31.39 | $30.72 | 1,969,643 |
2021-01-06 | $31.39 | $31.40 | $31.37 | $31.37 | $30.70 | 1,690,679 |
2021-01-05 | $31.39 | $31.40 | $31.38 | $31.39 | $30.72 | 1,162,040 |
2021-01-04 | $31.41 | $31.41 | $31.39 | $31.40 | $30.73 | 1,119,519 |
2020-12-31 | $31.41 | $31.42 | $31.40 | $31.40 | $30.73 | 780,910 |
2020-12-30 | $31.40 | $31.41 | $31.39 | $31.41 | $30.74 | 1,239,215 |
2020-12-29 | $31.38 | $31.40 | $31.38 | $31.40 | $30.73 | 846,378 |
2020-12-28 | $31.39 | $31.39 | $31.37 | $31.38 | $30.71 | 1,028,746 |
2020-12-24 | $31.39 | $31.39 | $31.37 | $31.39 | $30.72 | 751,463 |
2020-12-23 | $31.37 | $31.39 | $31.36 | $31.38 | $30.71 | 908,306 |
2020-12-22 | $31.38 | $31.38 | $31.35 | $31.37 | $30.70 | 628,219 |
2020-12-21 | $31.34 | $31.37 | $31.34 | $31.35 | $30.68 | 1,353,812 |
2020-12-18 | $31.38 | $31.38 | $31.35 | $31.36 | $30.69 | 1,303,075 |
2020-12-17 | $31.38 | $31.40 | $31.38 | $31.39 | $30.68 | 880,457 |
2020-12-16 | $31.40 | $31.40 | $31.37 | $31.39 | $30.68 | 2,072,034 |
2020-12-15 | $31.38 | $31.40 | $31.36 | $31.40 | $30.69 | 1,136,519 |
2020-12-14 | $31.37 | $31.39 | $31.37 | $31.37 | $30.66 | 713,773 |
2020-12-11 | $31.37 | $31.39 | $31.36 | $31.38 | $30.67 | 829,213 |
2020-12-10 | $31.36 | $31.37 | $31.35 | $31.35 | $30.64 | 725,973 |
2020-12-09 | $31.37 | $31.37 | $31.34 | $31.35 | $30.64 | 1,807,587 |
2020-12-08 | $31.37 | $31.38 | $31.35 | $31.36 | $30.65 | 1,165,678 |
2020-12-07 | $31.38 | $31.38 | $31.36 | $31.36 | $30.65 | 1,081,873 |
2020-12-04 | $31.38 | $31.39 | $31.36 | $31.37 | $30.66 | 1,612,544 |
2020-12-03 | $31.37 | $31.38 | $31.36 | $31.37 | $30.66 | 1,037,532 |
2020-12-02 | $31.39 | $31.39 | $31.37 | $31.38 | $30.67 | 2,520,613 |
2020-12-01 | $31.40 | $31.40 | $31.36 | $31.37 | $30.66 | 1,000,685 |
2020-11-30 | $31.41 | $31.42 | $31.40 | $31.42 | $30.67 | 2,210,345 |
2020-11-27 | $31.40 | $31.41 | $31.39 | $31.40 | $30.65 | 345,497 |
2020-11-25 | $31.37 | $31.40 | $31.37 | $31.37 | $30.62 | 1,242,990 |
2020-11-24 | $31.39 | $31.39 | $31.37 | $31.38 | $30.63 | 940,565 |
2020-11-23 | $31.39 | $31.39 | $31.37 | $31.37 | $30.62 | 1,708,017 |
2020-11-20 | $31.39 | $31.39 | $31.33 | $31.39 | $30.64 | 2,458,917 |
2020-11-19 | $31.37 | $31.39 | $31.35 | $31.38 | $30.63 | 1,263,158 |
2020-11-18 | $31.38 | $31.38 | $31.35 | $31.36 | $30.61 | 1,041,040 |
2020-11-17 | $31.35 | $31.39 | $31.35 | $31.39 | $30.64 | 1,154,079 |
2020-11-16 | $31.34 | $31.37 | $31.34 | $31.36 | $30.61 | 1,101,414 |
2020-11-13 | $31.36 | $31.37 | $31.34 | $31.34 | $30.59 | 1,433,596 |
2020-11-12 | $31.33 | $31.36 | $31.33 | $31.35 | $30.60 | 1,366,445 |
2020-11-11 | $31.34 | $31.35 | $31.33 | $31.34 | $30.59 | 852,217 |
2020-11-10 | $31.34 | $31.36 | $31.34 | $31.34 | $30.59 | 1,548,329 |
2020-11-09 | $31.35 | $31.39 | $31.34 | $31.34 | $30.59 | 2,427,755 |
2020-11-06 | $31.35 | $31.37 | $31.35 | $31.37 | $30.62 | 1,316,601 |
2020-11-05 | $31.34 | $31.38 | $31.34 | $31.36 | $30.61 | 1,887,506 |
2020-11-04 | $31.37 | $31.38 | $31.34 | $31.38 | $30.63 | 1,343,840 |
2020-11-03 | $31.33 | $31.34 | $31.31 | $31.34 | $30.59 | 862,290 |
2020-11-02 | $31.34 | $31.34 | $31.31 | $31.31 | $30.56 | 856,480 |
2020-10-30 | $31.35 | $31.38 | $31.35 | $31.35 | $30.56 | 1,090,717 |
2020-10-29 | $31.38 | $31.38 | $31.35 | $31.36 | $30.57 | 1,281,130 |
2020-10-28 | $31.36 | $31.38 | $31.36 | $31.37 | $30.58 | 760,843 |
2020-10-27 | $31.38 | $31.39 | $31.37 | $31.37 | $30.58 | 1,487,308 |
2020-10-26 | $31.39 | $31.39 | $31.36 | $31.38 | $30.59 | 1,110,330 |
2020-10-23 | $31.38 | $31.39 | $31.37 | $31.38 | $30.59 | 852,586 |
2020-10-22 | $31.38 | $31.38 | $31.35 | $31.36 | $30.57 | 903,636 |
2020-10-21 | $31.37 | $31.38 | $31.36 | $31.38 | $30.59 | 543,605 |
2020-10-20 | $31.38 | $31.38 | $31.36 | $31.37 | $30.58 | 655,937 |
2020-10-19 | $31.37 | $31.38 | $31.35 | $31.36 | $30.57 | 642,131 |
2020-10-16 | $31.37 | $31.39 | $31.36 | $31.36 | $30.57 | 1,384,093 |
2020-10-15 | $31.39 | $31.39 | $31.37 | $31.39 | $30.60 | 1,263,153 |
2020-10-14 | $31.38 | $31.38 | $31.36 | $31.38 | $30.59 | 1,031,534 |
2020-10-13 | $31.40 | $31.40 | $31.36 | $31.36 | $30.57 | 737,511 |
2020-10-12 | $31.38 | $31.40 | $31.37 | $31.39 | $30.60 | 755,285 |
2020-10-09 | $31.35 | $31.37 | $31.35 | $31.36 | $30.57 | 1,650,744 |
2020-10-08 | $31.37 | $31.37 | $31.34 | $31.34 | $30.55 | 762,327 |
2020-10-07 | $31.34 | $31.35 | $31.33 | $31.35 | $30.56 | 802,389 |
2020-10-06 | $31.32 | $31.35 | $31.32 | $31.33 | $30.54 | 767,464 |
2020-10-05 | $31.36 | $31.36 | $31.34 | $31.34 | $30.55 | 731,861 |
2020-10-02 | $31.32 | $31.35 | $31.32 | $31.34 | $30.55 | 524,130 |
2020-10-01 | $31.33 | $31.34 | $31.30 | $31.33 | $30.54 | 813,025 |
2020-09-30 | $31.35 | $31.39 | $31.35 | $31.37 | $30.54 | 712,839 |
2020-09-29 | $31.36 | $31.37 | $31.35 | $31.36 | $30.53 | 586,072 |
2020-09-28 | $31.36 | $31.36 | $31.33 | $31.35 | $30.52 | 588,072 |
2020-09-25 | $31.32 | $31.35 | $31.32 | $31.33 | $30.50 | 1,088,535 |
2020-09-24 | $31.36 | $31.36 | $31.32 | $31.33 | $30.50 | 836,815 |
2020-09-23 | $31.39 | $31.39 | $31.35 | $31.35 | $30.52 | 635,267 |
2020-09-22 | $31.37 | $31.39 | $31.37 | $31.39 | $30.56 | 1,056,781 |
2020-09-21 | $31.39 | $31.39 | $31.37 | $31.37 | $30.54 | 671,959 |
2020-09-18 | $31.41 | $31.41 | $31.38 | $31.38 | $30.55 | 608,963 |
2020-09-17 | $31.40 | $31.40 | $31.38 | $31.39 | $30.56 | 607,150 |
2020-09-16 | $31.40 | $31.41 | $31.38 | $31.40 | $30.57 | 805,737 |
2020-09-15 | $31.38 | $31.39 | $31.37 | $31.39 | $30.56 | 1,142,482 |
2020-09-14 | $31.40 | $31.40 | $31.37 | $31.37 | $30.54 | 469,861 |
2020-09-11 | $31.38 | $31.38 | $31.36 | $31.38 | $30.55 | 939,784 |
2020-09-10 | $31.38 | $31.38 | $31.35 | $31.37 | $30.54 | 2,011,604 |
2020-09-09 | $31.37 | $31.38 | $31.34 | $31.36 | $30.53 | 2,457,258 |
2020-09-08 | $31.36 | $31.37 | $31.34 | $31.35 | $30.52 | 1,270,173 |
2020-09-04 | $31.38 | $31.39 | $31.35 | $31.36 | $30.53 | 724,021 |
2020-09-03 | $31.40 | $31.42 | $31.37 | $31.37 | $30.54 | 1,039,453 |
2020-09-02 | $31.41 | $31.41 | $31.38 | $31.40 | $30.57 | 1,366,310 |
2020-09-01 | $31.35 | $31.42 | $31.35 | $31.41 | $30.58 | 1,579,281 |
2020-08-31 | $31.39 | $31.44 | $31.39 | $31.43 | $30.55 | 1,429,545 |
2020-08-28 | $31.39 | $31.43 | $31.39 | $31.40 | $30.52 | 1,053,650 |
2020-08-27 | $31.39 | $31.41 | $31.39 | $31.40 | $30.52 | 1,249,982 |
2020-08-26 | $31.41 | $31.41 | $31.39 | $31.40 | $30.52 | 1,000,333 |
2020-08-25 | $31.41 | $31.41 | $31.38 | $31.40 | $30.52 | 684,818 |
2020-08-24 | $31.41 | $31.41 | $31.39 | $31.40 | $30.52 | 710,214 |
2020-08-21 | $31.40 | $31.41 | $31.38 | $31.41 | $30.53 | 967,383 |
2020-08-20 | $31.40 | $31.41 | $31.37 | $31.41 | $30.53 | 836,757 |
2020-08-19 | $31.39 | $31.40 | $31.38 | $31.38 | $30.50 | 660,569 |
2020-08-18 | $31.37 | $31.39 | $31.37 | $31.39 | $30.51 | 643,720 |
2020-08-17 | $31.38 | $31.39 | $31.35 | $31.37 | $30.49 | 1,242,654 |
2020-08-14 | $31.39 | $31.39 | $31.35 | $31.36 | $30.48 | 1,076,155 |
2020-08-13 | $31.39 | $31.39 | $31.35 | $31.37 | $30.49 | 765,820 |
2020-08-12 | $31.41 | $31.43 | $31.37 | $31.39 | $30.51 | 1,181,929 |
2020-08-11 | $31.42 | $31.42 | $31.38 | $31.39 | $30.51 | 1,049,002 |
2020-08-10 | $31.42 | $31.42 | $31.39 | $31.40 | $30.52 | 663,882 |
2020-08-07 | $31.42 | $31.42 | $31.39 | $31.39 | $30.51 | 1,192,851 |
2020-08-06 | $31.42 | $31.42 | $31.40 | $31.40 | $30.52 | 1,407,133 |
2020-08-05 | $31.40 | $31.41 | $31.39 | $31.41 | $30.53 | 686,079 |
2020-08-04 | $31.41 | $31.42 | $31.39 | $31.41 | $30.53 | 642,822 |
2020-08-03 | $31.38 | $31.40 | $31.36 | $31.39 | $30.51 | 555,888 |
2020-07-31 | $31.42 | $31.44 | $31.40 | $31.43 | $30.50 | 1,636,455 |
2020-07-30 | $31.41 | $31.43 | $31.39 | $31.40 | $30.48 | 638,756 |
2020-07-29 | $31.39 | $31.43 | $31.37 | $31.40 | $30.48 | 1,614,259 |
2020-07-28 | $31.39 | $31.40 | $31.38 | $31.38 | $30.46 | 513,680 |
2020-07-27 | $31.39 | $31.39 | $31.36 | $31.37 | $30.45 | 608,108 |
2020-07-24 | $31.38 | $31.39 | $31.37 | $31.37 | $30.45 | 790,433 |
2020-07-23 | $31.40 | $31.40 | $31.37 | $31.38 | $30.46 | 785,681 |
2020-07-22 | $31.40 | $31.40 | $31.38 | $31.40 | $30.48 | 824,192 |
2020-07-21 | $31.38 | $31.40 | $31.37 | $31.38 | $30.46 | 1,012,436 |
2020-07-20 | $31.34 | $31.38 | $31.34 | $31.36 | $30.44 | 777,602 |
2020-07-17 | $31.36 | $31.37 | $31.33 | $31.36 | $30.44 | 695,310 |
2020-07-16 | $31.37 | $31.37 | $31.34 | $31.35 | $30.43 | 733,604 |
2020-07-15 | $31.36 | $31.37 | $31.32 | $31.34 | $30.42 | 790,200 |
2020-07-14 | $31.34 | $31.34 | $31.31 | $31.34 | $30.42 | 834,400 |
2020-07-13 | $31.33 | $31.34 | $31.30 | $31.30 | $30.38 | 1,290,700 |
2020-07-10 | $31.34 | $31.36 | $31.30 | $31.30 | $30.38 | 1,085,300 |
2020-07-09 | $31.31 | $31.33 | $31.30 | $31.32 | $30.40 | 576,392 |
2020-07-08 | $31.30 | $31.34 | $31.30 | $31.31 | $30.39 | 1,345,000 |
2020-07-07 | $31.35 | $31.35 | $31.30 | $31.32 | $30.40 | 782,500 |
2020-07-06 | $31.37 | $31.37 | $31.32 | $31.32 | $30.40 | 742,100 |
2020-07-02 | $31.34 | $31.35 | $31.33 | $31.34 | $30.42 | 524,664 |
2020-07-01 | $31.34 | $31.34 | $31.30 | $31.30 | $30.38 | 874,700 |
2020-06-30 | $31.35 | $31.37 | $31.32 | $31.34 | $30.37 | 1,892,517 |
2020-06-29 | $31.35 | $31.35 | $31.32 | $31.32 | $30.35 | 1,128,612 |
2020-06-26 | $31.33 | $31.34 | $31.30 | $31.33 | $30.36 | 1,278,311 |
2020-06-25 | $31.34 | $31.34 | $31.29 | $31.32 | $30.35 | 1,311,414 |
2020-06-24 | $31.34 | $31.35 | $31.29 | $31.32 | $30.35 | 1,704,140 |
2020-06-23 | $31.33 | $31.35 | $31.30 | $31.32 | $30.35 | 1,106,395 |
2020-06-22 | $31.28 | $31.33 | $31.28 | $31.33 | $30.36 | 1,016,312 |
2020-06-19 | $31.34 | $31.34 | $31.30 | $31.31 | $30.34 | 1,048,165 |
2020-06-18 | $31.28 | $31.32 | $31.28 | $31.31 | $30.34 | 1,175,985 |
2020-06-17 | $31.38 | $31.38 | $31.28 | $31.32 | $30.35 | 1,403,755 |
2020-06-16 | $31.34 | $31.40 | $31.30 | $31.34 | $30.37 | 3,449,627 |
2020-06-15 | $31.20 | $31.36 | $31.17 | $31.32 | $30.35 | 3,441,915 |
2020-06-12 | $31.17 | $31.23 | $31.16 | $31.19 | $30.22 | 3,808,049 |
2020-06-11 | $31.28 | $31.30 | $31.17 | $31.17 | $30.20 | 1,327,541 |
2020-06-10 | $31.24 | $31.30 | $31.23 | $31.28 | $30.31 | 1,402,091 |
2020-06-09 | $31.27 | $31.27 | $31.23 | $31.23 | $30.26 | 2,458,159 |
2020-06-08 | $31.27 | $31.28 | $31.23 | $31.23 | $30.26 | 1,620,138 |
2020-06-05 | $31.26 | $31.27 | $31.23 | $31.23 | $30.26 | 2,918,549 |
2020-06-04 | $31.25 | $31.26 | $31.15 | $31.20 | $30.23 | 2,074,876 |
2020-06-03 | $31.22 | $31.26 | $31.20 | $31.20 | $30.23 | 1,606,276 |
2020-06-02 | $31.24 | $31.24 | $31.20 | $31.20 | $30.23 | 1,787,580 |
2020-06-01 | $31.19 | $31.21 | $31.15 | $31.20 | $30.23 | 1,910,669 |
2020-05-29 | $31.19 | $31.21 | $31.18 | $31.20 | $30.18 | 1,966,000 |
2020-05-28 | $31.19 | $31.19 | $31.15 | $31.17 | $30.15 | 1,831,536 |
2020-05-27 | $31.16 | $31.17 | $31.11 | $31.17 | $30.15 | 1,592,568 |
2020-05-26 | $31.16 | $31.17 | $31.13 | $31.13 | $30.11 | 1,693,517 |
2020-05-22 | $31.15 | $31.15 | $31.11 | $31.12 | $30.10 | 1,628,505 |
2020-05-21 | $31.13 | $31.14 | $31.09 | $31.12 | $30.10 | 2,606,621 |
2020-05-20 | $31.10 | $31.12 | $31.06 | $31.10 | $30.08 | 1,799,216 |
2020-05-19 | $31.00 | $31.08 | $31.00 | $31.07 | $30.05 | 1,526,348 |
2020-05-18 | $31.00 | $31.04 | $30.99 | $31.03 | $30.02 | 1,511,118 |
2020-05-15 | $30.95 | $31.01 | $30.95 | $30.97 | $29.96 | 1,805,209 |
2020-05-14 | $30.97 | $30.98 | $30.92 | $30.97 | $29.96 | 1,736,551 |
2020-05-13 | $30.95 | $30.97 | $30.93 | $30.95 | $29.94 | 2,872,363 |
2020-05-12 | $30.94 | $30.97 | $30.89 | $30.92 | $29.91 | 3,043,563 |
2020-05-11 | $30.92 | $30.94 | $30.87 | $30.88 | $29.87 | 1,188,649 |
2020-05-08 | $30.93 | $30.93 | $30.86 | $30.91 | $29.90 | 780,237 |
2020-05-07 | $30.93 | $30.93 | $30.86 | $30.89 | $29.88 | 932,377 |
2020-05-06 | $30.88 | $30.93 | $30.88 | $30.89 | $29.88 | 1,231,877 |
2020-05-05 | $30.91 | $30.92 | $30.86 | $30.92 | $29.91 | 1,373,404 |
2020-05-04 | $30.88 | $30.91 | $30.86 | $30.88 | $29.87 | 1,146,595 |
2020-05-01 | $30.88 | $30.88 | $30.82 | $30.86 | $29.85 | 2,030,437 |
2020-04-30 | $30.87 | $30.95 | $30.87 | $30.93 | $29.86 | 895,582 |
2020-04-29 | $30.91 | $30.93 | $30.87 | $30.90 | $29.83 | 1,390,519 |
2020-04-28 | $30.85 | $30.88 | $30.82 | $30.84 | $29.78 | 700,719 |
2020-04-27 | $30.87 | $30.89 | $30.81 | $30.83 | $29.77 | 1,175,025 |
2020-04-24 | $30.83 | $30.87 | $30.81 | $30.81 | $29.75 | 2,142,400 |
2020-04-23 | $30.85 | $30.87 | $30.81 | $30.84 | $29.78 | 1,327,011 |
2020-04-22 | $30.83 | $30.86 | $30.78 | $30.84 | $29.78 | 755,935 |
2020-04-21 | $30.75 | $30.85 | $30.75 | $30.77 | $29.71 | 1,929,525 |
2020-04-20 | $30.89 | $30.90 | $30.79 | $30.81 | $29.75 | 1,387,517 |
2020-04-17 | $30.97 | $30.97 | $30.87 | $30.89 | $29.82 | 2,594,497 |
2020-04-16 | $31.00 | $31.00 | $30.87 | $30.88 | $29.81 | 4,419,048 |
2020-04-15 | $30.88 | $30.97 | $30.88 | $30.94 | $29.87 | 2,101,500 |
2020-04-14 | $30.79 | $31.05 | $30.79 | $30.89 | $29.82 | 4,590,072 |
2020-04-13 | $30.94 | $30.98 | $30.84 | $30.93 | $29.86 | 3,368,278 |
2020-04-09 | $30.72 | $30.98 | $30.55 | $30.85 | $29.79 | 10,128,741 |
2020-04-08 | $30.57 | $30.67 | $30.48 | $30.65 | $29.59 | 9,837,713 |
2020-04-07 | $30.42 | $30.53 | $30.34 | $30.50 | $29.45 | 7,283,705 |
2020-04-06 | $30.13 | $30.34 | $30.13 | $30.32 | $29.27 | 1,214,841 |
2020-04-03 | $30.08 | $30.22 | $30.08 | $30.12 | $29.08 | 1,744,749 |
2020-04-02 | $30.13 | $30.28 | $30.09 | $30.09 | $29.05 | 638,813 |
2020-04-01 | $29.57 | $30.19 | $29.57 | $30.16 | $29.12 | 920,030 |
2020-03-31 | $30.50 | $30.50 | $30.21 | $30.25 | $29.15 | 2,852,710 |
2020-03-30 | $30.00 | $30.29 | $30.00 | $30.25 | $29.15 | 1,875,661 |
2020-03-27 | $29.62 | $30.09 | $29.62 | $30.07 | $28.97 | 5,468,690 |
2020-03-26 | $29.83 | $30.10 | $29.83 | $29.94 | $28.85 | 5,466,299 |
2020-03-25 | $29.46 | $29.92 | $29.46 | $29.80 | $28.71 | 4,228,161 |
2020-03-24 | $29.20 | $29.65 | $29.15 | $29.15 | $28.09 | 2,699,002 |
2020-03-23 | $28.31 | $29.58 | $28.31 | $29.12 | $28.06 | 3,751,263 |
2020-03-20 | $27.36 | $28.45 | $27.36 | $28.03 | $27.01 | 2,237,237 |
2020-03-19 | $28.14 | $28.44 | $26.80 | $27.48 | $26.48 | 4,910,018 |
2020-03-18 | $28.64 | $29.10 | $28.01 | $28.54 | $27.50 | 4,586,966 |
2020-03-17 | $29.28 | $29.84 | $28.94 | $29.02 | $27.96 | 6,301,291 |
2020-03-16 | $29.50 | $29.65 | $28.76 | $29.22 | $28.15 | 3,016,038 |
2020-03-13 | $30.16 | $30.20 | $30.02 | $30.05 | $28.95 | 2,403,956 |
2020-03-12 | $30.51 | $30.54 | $29.15 | $29.54 | $28.46 | 8,812,225 |
2020-03-11 | $30.77 | $30.86 | $30.58 | $30.63 | $29.51 | 2,770,203 |
2020-03-10 | $30.90 | $31.03 | $30.84 | $30.84 | $29.72 | 1,602,727 |
2020-03-09 | $31.03 | $31.09 | $30.89 | $30.94 | $29.81 | 13,018,463 |
2020-03-06 | $31.21 | $31.21 | $31.09 | $31.12 | $29.99 | 2,513,988 |
2020-03-05 | $31.18 | $31.19 | $31.13 | $31.14 | $30.00 | 2,110,052 |
2020-03-04 | $31.14 | $31.17 | $31.11 | $31.13 | $30.00 | 1,384,467 |
2020-03-03 | $31.04 | $31.14 | $31.02 | $31.11 | $29.98 | 2,256,207 |
2020-03-02 | $31.06 | $31.09 | $31.01 | $31.02 | $29.89 | 2,402,991 |
2020-02-28 | $31.07 | $31.12 | $31.04 | $31.08 | $29.89 | 5,619,440 |
2020-02-27 | $31.02 | $31.07 | $31.02 | $31.03 | $29.84 | 3,859,896 |
2020-02-26 | $31.01 | $31.04 | $31.01 | $31.03 | $29.84 | 1,649,887 |
2020-02-25 | $31.01 | $31.05 | $31.00 | $31.02 | $29.83 | 4,107,162 |
2020-02-24 | $31.00 | $31.02 | $30.99 | $30.99 | $29.80 | 1,014,792 |
2020-02-21 | $30.97 | $31.00 | $30.96 | $30.97 | $29.78 | 1,007,234 |
2020-02-20 | $30.94 | $30.97 | $30.94 | $30.95 | $29.76 | 888,291 |
2020-02-19 | $30.94 | $30.95 | $30.93 | $30.95 | $29.76 | 1,132,480 |
2020-02-18 | $30.97 | $30.97 | $30.94 | $30.95 | $29.76 | 875,249 |
2020-02-14 | $30.93 | $30.94 | $30.93 | $30.93 | $29.74 | 647,357 |
2020-02-13 | $30.92 | $30.94 | $30.92 | $30.93 | $29.74 | 825,463 |
2020-02-12 | $30.93 | $30.94 | $30.91 | $30.93 | $29.74 | 859,876 |
2020-02-11 | $30.95 | $30.95 | $30.92 | $30.92 | $29.73 | 958,743 |
2020-02-10 | $30.96 | $30.96 | $30.93 | $30.94 | $29.75 | 640,620 |
2020-02-07 | $30.93 | $30.93 | $30.90 | $30.93 | $29.74 | 3,124,908 |
2020-02-06 | $30.91 | $30.91 | $30.90 | $30.91 | $29.72 | 812,796 |
2020-02-05 | $30.89 | $30.92 | $30.89 | $30.91 | $29.72 | 983,519 |
2020-02-04 | $30.91 | $30.93 | $30.90 | $30.91 | $29.72 | 886,006 |
2020-02-03 | $30.93 | $30.94 | $30.91 | $30.93 | $29.74 | 725,527 |
2020-01-31 | $30.98 | $31.02 | $30.97 | $31.02 | $29.77 | 795,705 |
2020-01-30 | $30.97 | $30.98 | $30.95 | $30.96 | $29.71 | 741,605 |
2020-01-29 | $30.94 | $30.97 | $30.93 | $30.96 | $29.71 | 2,499,275 |
2020-01-28 | $30.94 | $30.95 | $30.93 | $30.93 | $29.68 | 2,586,563 |
2020-01-27 | $30.95 | $30.95 | $30.92 | $30.92 | $29.67 | 1,742,271 |
2020-01-24 | $30.93 | $30.93 | $30.91 | $30.93 | $29.68 | 3,143,081 |
2020-01-23 | $30.92 | $30.98 | $30.91 | $30.93 | $29.68 | 6,004,838 |
2020-01-22 | $30.91 | $30.91 | $30.90 | $30.91 | $29.66 | 2,090,886 |
2020-01-21 | $30.87 | $30.92 | $30.87 | $30.91 | $29.66 | 3,500,042 |
2020-01-17 | $30.88 | $30.88 | $30.86 | $30.86 | $29.61 | 1,039,355 |
2020-01-16 | $30.87 | $30.88 | $30.85 | $30.88 | $29.63 | 2,470,756 |
2020-01-15 | $30.87 | $30.87 | $30.85 | $30.85 | $29.60 | 1,201,846 |
2020-01-14 | $30.86 | $30.87 | $30.85 | $30.86 | $29.61 | 1,022,404 |
2020-01-13 | $30.87 | $30.87 | $30.85 | $30.86 | $29.61 | 1,364,549 |
2020-01-10 | $30.86 | $30.87 | $30.85 | $30.87 | $29.62 | 1,103,277 |
2020-01-09 | $30.82 | $30.86 | $30.82 | $30.86 | $29.61 | 1,890,103 |
2020-01-08 | $30.87 | $30.87 | $30.84 | $30.85 | $29.60 | 668,221 |
2020-01-07 | $30.84 | $30.87 | $30.84 | $30.84 | $29.59 | 1,804,855 |
2020-01-06 | $30.84 | $30.86 | $30.84 | $30.86 | $29.61 | 1,320,174 |
2020-01-03 | $30.85 | $30.86 | $30.83 | $30.86 | $29.61 | 852,312 |
2020-01-02 | $30.85 | $30.85 | $30.83 | $30.84 | $29.59 | 874,562 |
2019-12-31 | $30.83 | $30.84 | $30.81 | $30.84 | $29.59 | 1,104,283 |
2019-12-30 | $30.81 | $30.83 | $30.80 | $30.81 | $29.56 | 1,029,245 |
2019-12-27 | $30.80 | $30.82 | $30.78 | $30.81 | $29.56 | 600,770 |
2019-12-26 | $30.80 | $30.80 | $30.77 | $30.79 | $29.54 | 653,867 |
2019-12-24 | $30.77 | $30.78 | $30.75 | $30.78 | $29.53 | 289,228 |
2019-12-23 | $30.76 | $30.78 | $30.74 | $30.77 | $29.53 | 1,126,400 |
2019-12-20 | $30.76 | $30.77 | $30.75 | $30.77 | $29.53 | 1,572,321 |
2019-12-19 | $30.83 | $30.85 | $30.83 | $30.85 | $29.54 | 772,632 |
2019-12-18 | $30.82 | $30.83 | $30.81 | $30.83 | $29.52 | 1,257,340 |
2019-12-17 | $30.81 | $30.83 | $30.81 | $30.83 | $29.52 | 536,528 |
2019-12-16 | $30.83 | $30.83 | $30.81 | $30.81 | $29.50 | 1,024,556 |
2019-12-13 | $30.80 | $30.83 | $30.80 | $30.83 | $29.52 | 871,439 |
2019-12-12 | $30.80 | $30.83 | $30.78 | $30.78 | $29.47 | 624,234 |
2019-12-11 | $30.80 | $30.81 | $30.79 | $30.80 | $29.49 | 836,601 |
2019-12-10 | $30.81 | $30.81 | $30.78 | $30.80 | $29.49 | 1,624,652 |
2019-12-09 | $30.79 | $30.82 | $30.79 | $30.79 | $29.48 | 2,127,674 |
2019-12-06 | $30.80 | $30.81 | $30.78 | $30.80 | $29.49 | 953,015 |
2019-12-05 | $30.82 | $30.82 | $30.80 | $30.80 | $29.49 | 1,284,626 |
2019-12-04 | $30.82 | $30.84 | $30.80 | $30.84 | $29.53 | 921,726 |
2019-12-03 | $30.82 | $30.84 | $30.81 | $30.83 | $29.52 | 1,024,430 |
2019-12-02 | $30.80 | $30.80 | $30.77 | $30.78 | $29.47 | 667,871 |
2019-11-29 | $30.85 | $30.86 | $30.84 | $30.85 | $29.47 | 1,202,533 |
2019-11-27 | $30.85 | $30.87 | $30.83 | $30.85 | $29.47 | 629,699 |
2019-11-26 | $30.87 | $30.88 | $30.85 | $30.85 | $29.47 | 998,510 |
2019-11-25 | $30.85 | $30.86 | $30.84 | $30.85 | $29.47 | 662,751 |
2019-11-22 | $30.86 | $30.87 | $30.83 | $30.84 | $29.46 | 644,730 |
2019-11-21 | $30.86 | $30.86 | $30.84 | $30.85 | $29.47 | 541,087 |
2019-11-20 | $30.86 | $30.88 | $30.85 | $30.87 | $29.49 | 874,362 |
2019-11-19 | $30.85 | $30.85 | $30.84 | $30.85 | $29.47 | 572,354 |
2019-11-18 | $30.83 | $30.87 | $30.83 | $30.84 | $29.46 | 766,740 |
2019-11-15 | $30.84 | $30.84 | $30.82 | $30.84 | $29.46 | 645,864 |
2019-11-14 | $30.82 | $30.86 | $30.82 | $30.84 | $29.46 | 984,332 |
2019-11-13 | $30.82 | $30.83 | $30.81 | $30.83 | $29.45 | 716,628 |
2019-11-12 | $30.81 | $30.81 | $30.78 | $30.81 | $29.44 | 639,515 |
2019-11-11 | $30.77 | $30.80 | $30.77 | $30.79 | $29.42 | 414,333 |
2019-11-08 | $30.80 | $30.81 | $30.78 | $30.80 | $29.43 | 767,817 |
2019-11-07 | $30.82 | $30.82 | $30.77 | $30.78 | $29.41 | 579,087 |
2019-11-06 | $30.79 | $30.83 | $30.79 | $30.81 | $29.44 | 1,499,322 |
2019-11-05 | $30.82 | $30.82 | $30.78 | $30.79 | $29.42 | 864,644 |
2019-11-04 | $30.83 | $30.83 | $30.80 | $30.80 | $29.43 | 1,137,741 |
2019-11-01 | $30.82 | $30.85 | $30.81 | $30.81 | $29.44 | 1,985,064 |
2019-10-31 | $30.88 | $30.91 | $30.87 | $30.89 | $29.45 | 1,003,622 |
2019-10-30 | $30.84 | $30.87 | $30.82 | $30.87 | $29.43 | 677,489 |
2019-10-29 | $30.86 | $30.86 | $30.83 | $30.83 | $29.39 | 1,012,046 |
2019-10-28 | $30.85 | $30.86 | $30.84 | $30.84 | $29.40 | 568,080 |
2019-10-25 | $30.85 | $30.88 | $30.84 | $30.85 | $29.41 | 568,409 |
2019-10-24 | $30.88 | $30.88 | $30.86 | $30.87 | $29.43 | 614,460 |
2019-10-23 | $30.87 | $30.87 | $30.85 | $30.85 | $29.41 | 774,764 |
2019-10-22 | $30.85 | $30.87 | $30.83 | $30.84 | $29.40 | 631,924 |
2019-10-21 | $30.86 | $30.86 | $30.84 | $30.85 | $29.41 | 393,167 |
2019-10-18 | $30.86 | $30.87 | $30.84 | $30.86 | $29.42 | 474,729 |
2019-10-17 | $30.85 | $30.86 | $30.83 | $30.85 | $29.41 | 964,016 |
2019-10-16 | $30.83 | $30.85 | $30.82 | $30.82 | $29.38 | 1,941,589 |
2019-10-15 | $30.82 | $30.84 | $30.81 | $30.81 | $29.37 | 1,831,310 |
2019-10-14 | $30.83 | $30.84 | $30.80 | $30.83 | $29.39 | 450,751 |
2019-10-11 | $30.86 | $30.86 | $30.80 | $30.80 | $29.36 | 547,218 |
2019-10-10 | $30.88 | $30.88 | $30.85 | $30.86 | $29.42 | 563,968 |
2019-10-09 | $30.88 | $30.90 | $30.86 | $30.86 | $29.42 | 821,734 |
2019-10-08 | $30.90 | $30.90 | $30.87 | $30.88 | $29.44 | 832,976 |
2019-10-07 | $30.90 | $30.90 | $30.86 | $30.88 | $29.44 | 897,082 |
2019-10-04 | $30.90 | $30.91 | $30.88 | $30.89 | $29.45 | 495,507 |
2019-10-03 | $30.85 | $30.91 | $30.85 | $30.88 | $29.44 | 850,116 |
2019-10-02 | $30.82 | $30.86 | $30.82 | $30.83 | $29.39 | 609,429 |
2019-10-01 | $30.78 | $30.84 | $30.76 | $30.82 | $29.38 | 924,649 |
2019-09-30 | $30.84 | $30.86 | $30.82 | $30.85 | $29.34 | 3,061,768 |
2019-09-27 | $30.80 | $30.85 | $30.80 | $30.84 | $29.33 | 846,015 |
2019-09-26 | $30.84 | $30.84 | $30.81 | $30.81 | $29.30 | 707,678 |
2019-09-25 | $30.84 | $30.84 | $30.80 | $30.82 | $29.31 | 1,458,943 |
2019-09-24 | $30.81 | $30.85 | $30.81 | $30.83 | $29.32 | 1,656,488 |
2019-09-23 | $30.83 | $30.84 | $30.81 | $30.82 | $29.31 | 1,306,180 |
2019-09-20 | $30.77 | $30.80 | $30.77 | $30.79 | $29.29 | 2,674,051 |
2019-09-19 | $30.77 | $30.78 | $30.76 | $30.78 | $29.28 | 2,925,976 |
2019-09-18 | $30.79 | $30.80 | $30.73 | $30.74 | $29.24 | 735,041 |
2019-09-17 | $30.72 | $30.76 | $30.72 | $30.76 | $29.26 | 632,192 |
2019-09-16 | $30.74 | $30.74 | $30.72 | $30.74 | $29.24 | 542,564 |
2019-09-13 | $30.72 | $30.73 | $30.69 | $30.69 | $29.19 | 1,330,418 |
2019-09-12 | $30.78 | $30.78 | $30.73 | $30.74 | $29.24 | 860,446 |
2019-09-11 | $30.76 | $30.77 | $30.74 | $30.75 | $29.25 | 615,214 |
2019-09-10 | $30.78 | $30.80 | $30.75 | $30.75 | $29.25 | 635,619 |
2019-09-09 | $30.81 | $30.82 | $30.80 | $30.81 | $29.30 | 648,275 |
2019-09-06 | $30.83 | $30.85 | $30.81 | $30.82 | $29.31 | 792,539 |
2019-09-05 | $30.84 | $30.85 | $30.80 | $30.80 | $29.29 | 20,342,873 |
2019-09-04 | $30.83 | $30.86 | $30.83 | $30.85 | $29.34 | 1,974,668 |
2019-09-03 | $30.83 | $30.85 | $30.78 | $30.82 | $29.31 | 2,953,701 |
2019-08-30 | $30.89 | $30.89 | $30.87 | $30.88 | $29.30 | 480,610 |
2019-08-29 | $30.90 | $30.90 | $30.87 | $30.87 | $29.29 | 537,427 |
2019-08-28 | $30.88 | $30.90 | $30.88 | $30.89 | $29.31 | 547,616 |
2019-08-27 | $30.87 | $30.89 | $30.87 | $30.89 | $29.31 | 601,936 |
2019-08-26 | $30.87 | $30.89 | $30.86 | $30.88 | $29.30 | 464,968 |
2019-08-23 | $30.83 | $30.89 | $30.83 | $30.87 | $29.29 | 634,586 |
2019-08-22 | $30.85 | $30.86 | $30.82 | $30.84 | $29.26 | 762,735 |
2019-08-21 | $30.85 | $30.86 | $30.84 | $30.84 | $29.26 | 743,899 |
2019-08-20 | $30.85 | $30.86 | $30.84 | $30.85 | $29.27 | 490,170 |
2019-08-19 | $30.84 | $30.84 | $30.83 | $30.84 | $29.26 | 324,179 |
2019-08-16 | $30.83 | $30.85 | $30.81 | $30.84 | $29.26 | 455,578 |
2019-08-15 | $30.78 | $30.83 | $30.78 | $30.83 | $29.25 | 591,703 |
2019-08-14 | $30.77 | $30.79 | $30.76 | $30.76 | $29.19 | 1,013,506 |
2019-08-13 | $30.78 | $30.79 | $30.74 | $30.75 | $29.18 | 1,022,314 |
2019-08-12 | $30.80 | $30.80 | $30.78 | $30.79 | $29.22 | 513,767 |
2019-08-09 | $30.78 | $30.79 | $30.76 | $30.77 | $29.20 | 500,415 |
2019-08-08 | $30.78 | $30.79 | $30.77 | $30.77 | $29.20 | 1,250,745 |
2019-08-07 | $30.82 | $30.83 | $30.79 | $30.80 | $29.23 | 895,579 |
2019-08-06 | $30.78 | $30.80 | $30.77 | $30.79 | $29.22 | 1,211,252 |
2019-08-05 | $30.77 | $30.82 | $30.77 | $30.82 | $29.24 | 1,529,784 |
2019-08-02 | $30.75 | $30.75 | $30.72 | $30.75 | $29.18 | 674,161 |
2019-08-01 | $30.69 | $30.77 | $30.68 | $30.76 | $29.19 | 1,007,205 |
2019-07-31 | $30.76 | $30.78 | $30.70 | $30.73 | $29.09 | 953,691 |
2019-07-30 | $30.77 | $30.77 | $30.74 | $30.74 | $29.10 | 1,489,994 |
2019-07-29 | $30.76 | $30.81 | $30.74 | $30.76 | $29.12 | 4,207,160 |
2019-07-26 | $30.74 | $30.74 | $30.72 | $30.74 | $29.10 | 1,108,122 |
2019-07-25 | $30.73 | $30.75 | $30.72 | $30.72 | $29.08 | 669,132 |
2019-07-24 | $30.74 | $30.76 | $30.73 | $30.75 | $29.11 | 625,715 |
2019-07-23 | $30.75 | $30.75 | $30.73 | $30.75 | $29.11 | 418,942 |
2019-07-22 | $30.73 | $30.75 | $30.73 | $30.74 | $29.10 | 286,880 |
2019-07-19 | $30.73 | $30.75 | $30.72 | $30.73 | $29.09 | 568,937 |
2019-07-18 | $30.73 | $30.76 | $30.71 | $30.76 | $29.12 | 1,072,427 |
2019-07-17 | $30.69 | $30.73 | $30.69 | $30.71 | $29.07 | 865,065 |
2019-07-16 | $30.69 | $30.70 | $30.69 | $30.70 | $29.06 | 1,048,390 |
2019-07-15 | $30.71 | $30.71 | $30.69 | $30.71 | $29.07 | 328,304 |
2019-07-12 | $30.68 | $30.71 | $30.68 | $30.70 | $29.06 | 834,627 |
2019-07-11 | $30.71 | $30.71 | $30.68 | $30.69 | $29.06 | 505,979 |
2019-07-10 | $30.67 | $30.71 | $30.67 | $30.70 | $29.06 | 940,245 |
2019-07-09 | $30.68 | $30.68 | $30.66 | $30.67 | $29.04 | 885,996 |
2019-07-08 | $30.69 | $30.69 | $30.66 | $30.66 | $29.03 | 893,614 |
2019-07-05 | $30.70 | $30.70 | $30.66 | $30.68 | $29.05 | 760,003 |
2019-07-03 | $30.71 | $30.73 | $30.70 | $30.70 | $29.06 | 564,173 |
2019-07-02 | $30.69 | $30.74 | $30.69 | $30.73 | $29.09 | 714,597 |
2019-07-01 | $30.70 | $30.72 | $30.69 | $30.69 | $29.06 | 1,065,037 |
2019-06-28 | $30.75 | $30.79 | $30.75 | $30.78 | $29.07 | 1,940,967 |
2019-06-27 | $30.76 | $30.78 | $30.75 | $30.78 | $29.07 | 519,849 |
2019-06-26 | $30.77 | $30.77 | $30.74 | $30.74 | $29.03 | 630,556 |
2019-06-25 | $30.79 | $30.79 | $30.76 | $30.77 | $29.06 | 755,599 |
2019-06-24 | $30.76 | $30.79 | $30.76 | $30.77 | $29.06 | 644,802 |
2019-06-21 | $30.75 | $30.77 | $30.73 | $30.76 | $29.05 | 2,250,886 |
2019-06-20 | $30.77 | $30.78 | $30.75 | $30.76 | $29.05 | 4,487,129 |
2019-06-19 | $30.67 | $30.76 | $30.65 | $30.75 | $29.04 | 839,422 |
2019-06-18 | $30.67 | $30.70 | $30.66 | $30.66 | $28.96 | 1,670,654 |
2019-06-17 | $30.66 | $30.67 | $30.64 | $30.67 | $28.97 | 850,254 |
2019-06-14 | $30.64 | $30.66 | $30.64 | $30.66 | $28.96 | 1,314,681 |
2019-06-13 | $30.63 | $30.68 | $30.63 | $30.67 | $28.97 | 1,596,025 |
2019-06-12 | $30.62 | $30.64 | $30.62 | $30.64 | $28.94 | 311,626 |
2019-06-11 | $30.61 | $30.62 | $30.60 | $30.61 | $28.91 | 4,015,167 |
2019-06-10 | $30.63 | $30.64 | $30.61 | $30.63 | $28.93 | 1,620,173 |
2019-06-07 | $30.65 | $30.67 | $30.63 | $30.63 | $28.93 | 1,130,956 |
2019-06-06 | $30.65 | $30.65 | $30.61 | $30.61 | $28.91 | 1,549,719 |
2019-06-05 | $30.65 | $30.67 | $30.62 | $30.63 | $28.93 | 3,498,980 |
2019-06-04 | $30.61 | $30.62 | $30.59 | $30.62 | $28.92 | 2,868,984 |
2019-06-03 | $30.59 | $30.63 | $30.59 | $30.62 | $28.92 | 1,711,541 |
2019-05-31 | $30.60 | $30.66 | $30.60 | $30.65 | $28.88 | 2,725,380 |
2019-05-30 | $30.56 | $30.60 | $30.56 | $30.60 | $28.83 | 876,827 |
2019-05-29 | $30.56 | $30.59 | $30.55 | $30.58 | $28.81 | 5,521,229 |
2019-05-28 | $30.54 | $30.56 | $30.53 | $30.55 | $28.79 | 3,075,501 |
2019-05-24 | $30.53 | $30.54 | $30.52 | $30.54 | $28.78 | 622,631 |
2019-05-23 | $30.51 | $30.53 | $30.51 | $30.53 | $28.77 | 1,228,270 |
2019-05-22 | $30.50 | $30.51 | $30.49 | $30.50 | $28.74 | 752,490 |
2019-05-21 | $30.50 | $30.50 | $30.48 | $30.50 | $28.74 | 713,352 |
2019-05-20 | $30.51 | $30.52 | $30.50 | $30.52 | $28.76 | 384,646 |
2019-05-17 | $30.51 | $30.52 | $30.50 | $30.52 | $28.76 | 576,817 |
2019-05-16 | $30.53 | $30.53 | $30.46 | $30.51 | $28.75 | 6,410,536 |
2019-05-15 | $30.53 | $30.55 | $30.52 | $30.52 | $28.76 | 426,122 |
2019-05-14 | $30.52 | $30.52 | $30.49 | $30.51 | $28.75 | 1,450,702 |
2019-05-13 | $30.52 | $30.52 | $30.48 | $30.51 | $28.75 | 931,741 |
2019-05-10 | $30.46 | $30.49 | $30.46 | $30.49 | $28.73 | 1,164,749 |
2019-05-09 | $30.48 | $30.49 | $30.47 | $30.48 | $28.72 | 511,893 |
2019-05-08 | $30.47 | $30.49 | $30.46 | $30.47 | $28.71 | 631,098 |
2019-05-07 | $30.48 | $30.49 | $30.47 | $30.47 | $28.71 | 576,887 |
2019-05-06 | $30.48 | $30.48 | $30.45 | $30.46 | $28.70 | 1,663,445 |
2019-05-03 | $30.47 | $30.47 | $30.44 | $30.46 | $28.70 | 1,368,638 |
2019-05-02 | $30.47 | $30.47 | $30.42 | $30.43 | $28.67 | 1,146,906 |
2019-05-01 | $30.49 | $30.52 | $30.46 | $30.47 | $28.71 | 881,399 |
2019-04-30 | $30.55 | $30.56 | $30.53 | $30.56 | $28.73 | 1,169,046 |
2019-04-29 | $30.54 | $30.54 | $30.52 | $30.54 | $28.71 | 1,037,195 |
2019-04-26 | $30.53 | $30.54 | $30.52 | $30.53 | $28.70 | 577,338 |
2019-04-25 | $30.50 | $30.52 | $30.50 | $30.51 | $28.68 | 3,295,026 |
2019-04-24 | $30.47 | $30.52 | $30.47 | $30.51 | $28.68 | 1,103,143 |
2019-04-23 | $30.47 | $30.49 | $30.47 | $30.48 | $28.65 | 2,217,904 |
2019-04-22 | $30.46 | $30.47 | $30.45 | $30.47 | $28.64 | 3,639,857 |
2019-04-18 | $30.46 | $30.47 | $30.45 | $30.47 | $28.64 | 800,655 |
2019-04-17 | $30.45 | $30.46 | $30.43 | $30.45 | $28.62 | 1,409,888 |
2019-04-16 | $30.45 | $30.46 | $30.43 | $30.43 | $28.60 | 973,389 |
2019-04-15 | $30.46 | $30.46 | $30.44 | $30.45 | $28.62 | 946,594 |
2019-04-12 | $30.46 | $30.46 | $30.44 | $30.46 | $28.63 | 1,205,396 |
2019-04-11 | $30.45 | $30.49 | $30.44 | $30.48 | $28.65 | 1,433,517 |
2019-04-10 | $30.45 | $30.49 | $30.45 | $30.48 | $28.65 | 1,745,426 |
2019-04-09 | $30.45 | $30.47 | $30.44 | $30.46 | $28.63 | 9,870,714 |
2019-04-08 | $30.44 | $30.47 | $30.44 | $30.45 | $28.62 | 851,352 |
2019-04-05 | $30.44 | $30.45 | $30.43 | $30.44 | $28.61 | 1,036,234 |
2019-04-04 | $30.44 | $30.47 | $30.43 | $30.44 | $28.61 | 1,148,038 |
2019-04-03 | $30.46 | $30.46 | $30.44 | $30.46 | $28.63 | 1,339,802 |
2019-04-02 | $30.47 | $30.47 | $30.44 | $30.46 | $28.63 | 754,392 |
2019-04-01 | $30.48 | $30.48 | $30.43 | $30.45 | $28.62 | 1,310,613 |
2019-03-29 | $30.53 | $30.56 | $30.53 | $30.55 | $28.65 | 1,175,027 |
2019-03-28 | $30.56 | $30.57 | $30.53 | $30.57 | $28.67 | 2,790,412 |
2019-03-27 | $30.59 | $30.60 | $30.56 | $30.56 | $28.66 | 1,016,381 |
2019-03-26 | $30.56 | $30.57 | $30.54 | $30.56 | $28.66 | 4,022,739 |
2019-03-25 | $30.51 | $30.56 | $30.51 | $30.55 | $28.65 | 1,057,037 |
2019-03-22 | $30.48 | $30.52 | $30.48 | $30.52 | $28.62 | 1,614,357 |
2019-03-21 | $30.46 | $30.49 | $30.46 | $30.48 | $28.58 | 894,303 |
2019-03-20 | $30.43 | $30.48 | $30.42 | $30.48 | $28.58 | 1,853,840 |
2019-03-19 | $30.42 | $30.44 | $30.41 | $30.43 | $28.53 | 1,440,753 |
2019-03-18 | $30.43 | $30.43 | $30.40 | $30.42 | $28.52 | 2,208,094 |
2019-03-15 | $30.40 | $30.43 | $30.40 | $30.43 | $28.53 | 505,892 |
2019-03-14 | $30.41 | $30.42 | $30.40 | $30.41 | $28.52 | 446,442 |
2019-03-13 | $30.42 | $30.42 | $30.39 | $30.41 | $28.52 | 508,897 |
2019-03-12 | $30.40 | $30.44 | $30.40 | $30.42 | $28.52 | 884,000 |
2019-03-11 | $30.39 | $30.40 | $30.38 | $30.40 | $28.51 | 668,833 |
2019-03-08 | $30.39 | $30.40 | $30.37 | $30.38 | $28.49 | 693,332 |
2019-03-07 | $30.38 | $30.39 | $30.36 | $30.39 | $28.50 | 1,287,116 |
2019-03-06 | $30.35 | $30.40 | $30.33 | $30.37 | $28.48 | 7,910,087 |
2019-03-05 | $30.33 | $30.34 | $30.31 | $30.34 | $28.45 | 1,323,133 |
2019-03-04 | $30.31 | $30.35 | $30.31 | $30.32 | $28.43 | 1,293,807 |
2019-03-01 | $30.34 | $30.35 | $30.31 | $30.31 | $28.42 | 856,264 |
2019-02-28 | $30.41 | $30.42 | $30.39 | $30.42 | $28.46 | 788,089 |
2019-02-27 | $30.41 | $30.42 | $30.38 | $30.41 | $28.45 | 817,614 |
2019-02-26 | $30.41 | $30.42 | $30.39 | $30.40 | $28.44 | 655,788 |
2019-02-25 | $30.39 | $30.41 | $30.38 | $30.40 | $28.44 | 765,742 |
2019-02-22 | $30.36 | $30.40 | $30.36 | $30.40 | $28.44 | 790,441 |
2019-02-21 | $30.35 | $30.37 | $30.34 | $30.37 | $28.41 | 2,711,273 |
2019-02-20 | $30.37 | $30.38 | $30.33 | $30.37 | $28.41 | 1,357,619 |
2019-02-19 | $30.36 | $30.37 | $30.35 | $30.35 | $28.39 | 937,434 |
2019-02-15 | $30.36 | $30.36 | $30.34 | $30.35 | $28.39 | 1,807,517 |
2019-02-14 | $30.36 | $30.38 | $30.36 | $30.37 | $28.41 | 1,227,784 |
2019-02-13 | $30.35 | $30.35 | $30.32 | $30.35 | $28.39 | 1,188,350 |
2019-02-12 | $30.34 | $30.36 | $30.32 | $30.34 | $28.38 | 863,555 |
2019-02-11 | $30.34 | $30.35 | $30.32 | $30.34 | $28.38 | 437,087 |
2019-02-08 | $30.34 | $30.35 | $30.32 | $30.34 | $28.38 | 1,326,144 |
2019-02-07 | $30.33 | $30.34 | $30.31 | $30.33 | $28.37 | 1,381,660 |
2019-02-06 | $30.30 | $30.34 | $30.30 | $30.33 | $28.37 | 1,114,560 |
2019-02-05 | $30.32 | $30.33 | $30.29 | $30.29 | $28.33 | 586,872 |
2019-02-04 | $30.31 | $30.33 | $30.29 | $30.33 | $28.37 | 807,279 |
2019-02-01 | $30.33 | $30.34 | $30.29 | $30.32 | $28.36 | 4,926,605 |
2019-01-31 | $30.35 | $30.41 | $30.35 | $30.41 | $28.38 | 829,353 |
2019-01-30 | $30.31 | $30.37 | $30.30 | $30.35 | $28.32 | 3,406,086 |
2019-01-29 | $30.29 | $30.33 | $30.29 | $30.32 | $28.29 | 2,340,118 |
2019-01-28 | $30.27 | $30.30 | $30.27 | $30.29 | $28.27 | 970,445 |
2019-01-25 | $30.29 | $30.30 | $30.27 | $30.28 | $28.26 | 706,659 |
2019-01-24 | $30.27 | $30.29 | $30.27 | $30.29 | $28.27 | 693,444 |
2019-01-23 | $30.24 | $30.27 | $30.23 | $30.27 | $28.25 | 668,333 |
2019-01-22 | $30.21 | $30.26 | $30.21 | $30.26 | $28.24 | 1,077,661 |
2019-01-18 | $30.22 | $30.24 | $30.20 | $30.22 | $28.20 | 1,693,944 |
2019-01-17 | $30.21 | $30.23 | $30.19 | $30.19 | $28.17 | 1,767,957 |
2019-01-16 | $30.18 | $30.21 | $30.17 | $30.20 | $28.18 | 797,759 |
2019-01-15 | $30.18 | $30.21 | $30.18 | $30.18 | $28.16 | 2,814,803 |
2019-01-14 | $30.17 | $30.20 | $30.17 | $30.18 | $28.16 | 2,185,521 |
2019-01-11 | $30.18 | $30.21 | $30.16 | $30.17 | $28.15 | 722,858 |
2019-01-10 | $30.17 | $30.19 | $30.16 | $30.16 | $28.15 | 1,145,103 |
2019-01-09 | $30.12 | $30.16 | $30.12 | $30.16 | $28.15 | 987,572 |
2019-01-08 | $30.14 | $30.14 | $30.10 | $30.14 | $28.13 | 758,605 |
2019-01-07 | $30.14 | $30.17 | $30.12 | $30.14 | $28.13 | 879,840 |
2019-01-04 | $30.17 | $30.17 | $30.12 | $30.12 | $28.11 | 967,373 |
2019-01-03 | $30.12 | $30.18 | $30.12 | $30.17 | $28.15 | 575,554 |
2019-01-02 | $30.15 | $30.15 | $30.11 | $30.14 | $28.13 | 1,103,029 |
2018-12-31 | $30.09 | $30.16 | $30.09 | $30.14 | $28.13 | 2,598,247 |
2018-12-28 | $30.09 | $30.11 | $30.08 | $30.10 | $28.09 | 1,557,723 |
2018-12-27 | $30.05 | $30.08 | $30.03 | $30.08 | $28.07 | 1,697,773 |
2018-12-26 | $30.05 | $30.07 | $30.04 | $30.05 | $28.04 | 1,203,076 |
2018-12-24 | $30.05 | $30.07 | $30.03 | $30.03 | $28.02 | 966,189 |
2018-12-21 | $30.04 | $30.06 | $30.02 | $30.03 | $28.02 | 1,778,647 |
2018-12-20 | $30.02 | $30.05 | $30.00 | $30.04 | $28.03 | 2,328,358 |
2018-12-19 | $30.05 | $30.07 | $30.03 | $30.03 | $28.02 | 1,134,042 |
2018-12-18 | $30.08 | $30.14 | $30.08 | $30.14 | $28.06 | 1,491,303 |
2018-12-17 | $30.08 | $30.09 | $30.05 | $30.08 | $28.00 | 1,430,310 |
2018-12-14 | $30.05 | $30.09 | $30.04 | $30.08 | $28.00 | 1,108,176 |
2018-12-13 | $30.04 | $30.06 | $30.02 | $30.06 | $27.98 | 2,014,236 |
2018-12-12 | $30.02 | $30.05 | $30.01 | $30.03 | $27.96 | 1,572,847 |
2018-12-11 | $30.02 | $30.05 | $30.01 | $30.03 | $27.96 | 1,726,889 |
2018-12-10 | $30.01 | $30.03 | $30.00 | $30.03 | $27.96 | 889,080 |
2018-12-07 | $30.02 | $30.03 | $30.00 | $30.02 | $27.95 | 1,745,554 |
2018-12-06 | $30.00 | $30.04 | $29.98 | $30.04 | $27.96 | 865,588 |
2018-12-04 | $30.02 | $30.02 | $29.98 | $29.99 | $27.92 | 1,319,669 |
2018-12-03 | $29.99 | $30.02 | $29.99 | $30.01 | $27.94 | 510,762 |
2018-11-30 | $30.06 | $30.09 | $30.06 | $30.08 | $27.94 | 829,630 |
2018-11-29 | $30.07 | $30.09 | $30.06 | $30.06 | $27.92 | 896,793 |
2018-11-28 | $30.05 | $30.08 | $30.05 | $30.08 | $27.94 | 777,416 |
2018-11-27 | $30.06 | $30.07 | $30.04 | $30.05 | $27.91 | 1,064,160 |
2018-11-26 | $30.09 | $30.09 | $30.05 | $30.07 | $27.93 | 731,176 |
2018-11-23 | $30.06 | $30.09 | $30.06 | $30.06 | $27.92 | 355,400 |
2018-11-21 | $30.06 | $30.07 | $30.05 | $30.06 | $27.92 | 883,038 |
2018-11-20 | $30.06 | $30.08 | $30.04 | $30.06 | $27.92 | 1,386,778 |
2018-11-19 | $30.08 | $30.09 | $30.07 | $30.07 | $27.93 | 933,204 |
2018-11-16 | $30.04 | $30.08 | $30.04 | $30.08 | $27.94 | 1,327,142 |
2018-11-15 | $30.06 | $30.09 | $30.05 | $30.06 | $27.92 | 706,540 |
2018-11-14 | $30.05 | $30.07 | $30.04 | $30.07 | $27.93 | 966,227 |
2018-11-13 | $30.04 | $30.07 | $30.04 | $30.05 | $27.91 | 898,598 |
2018-11-12 | $30.03 | $30.06 | $30.03 | $30.04 | $27.90 | 374,985 |
2018-11-09 | $30.03 | $30.05 | $30.03 | $30.03 | $27.89 | 674,626 |
2018-11-08 | $30.04 | $30.06 | $30.03 | $30.03 | $27.89 | 520,386 |
2018-11-07 | $30.05 | $30.06 | $30.03 | $30.05 | $27.91 | 2,568,294 |
2018-11-06 | $30.02 | $30.04 | $30.02 | $30.04 | $27.90 | 1,381,843 |
2018-11-05 | $30.04 | $30.06 | $30.02 | $30.02 | $27.88 | 3,088,362 |
2018-11-02 | $30.06 | $30.07 | $30.02 | $30.02 | $27.88 | 1,416,497 |
2018-11-01 | $30.05 | $30.06 | $30.04 | $30.06 | $27.92 | 1,254,291 |
2018-10-31 | $30.11 | $30.12 | $30.10 | $30.10 | $27.89 | 552,709 |
2018-10-30 | $30.14 | $30.14 | $30.11 | $30.12 | $27.91 | 1,162,777 |
2018-10-29 | $30.14 | $30.14 | $30.12 | $30.13 | $27.92 | 337,032 |
2018-10-26 | $30.13 | $30.14 | $30.12 | $30.13 | $27.92 | 1,161,226 |
2018-10-25 | $30.11 | $30.14 | $30.10 | $30.12 | $27.91 | 3,195,434 |
2018-10-24 | $30.09 | $30.13 | $30.09 | $30.13 | $27.92 | 978,188 |
2018-10-23 | $30.08 | $30.12 | $30.08 | $30.10 | $27.89 | 779,585 |
2018-10-22 | $30.08 | $30.09 | $30.08 | $30.08 | $27.88 | 831,877 |
2018-10-19 | $30.11 | $30.11 | $30.08 | $30.09 | $27.88 | 388,887 |
2018-10-18 | $30.10 | $30.11 | $30.08 | $30.09 | $27.88 | 477,997 |
2018-10-17 | $30.12 | $30.13 | $30.09 | $30.09 | $27.88 | 1,056,975 |
2018-10-16 | $30.10 | $30.11 | $30.10 | $30.10 | $27.89 | 951,603 |
2018-10-15 | $30.11 | $30.12 | $30.10 | $30.12 | $27.91 | 269,799 |
2018-10-12 | $30.14 | $30.14 | $30.09 | $30.12 | $27.91 | 2,240,790 |
2018-10-11 | $30.09 | $30.11 | $30.09 | $30.11 | $27.90 | 2,902,693 |
2018-10-10 | $30.09 | $30.10 | $30.08 | $30.10 | $27.89 | 626,588 |
2018-10-09 | $30.10 | $30.12 | $30.06 | $30.09 | $27.88 | 5,210,735 |
2018-10-08 | $30.07 | $30.11 | $30.07 | $30.11 | $27.90 | 524,700 |
2018-10-05 | $30.09 | $30.10 | $30.07 | $30.09 | $27.88 | 2,940,720 |
2018-10-04 | $30.08 | $30.11 | $30.08 | $30.09 | $27.88 | 464,212 |
2018-10-03 | $30.14 | $30.14 | $30.10 | $30.10 | $27.89 | 461,884 |
2018-10-02 | $30.13 | $30.15 | $30.12 | $30.14 | $27.93 | 1,640,272 |
2018-10-01 | $30.13 | $30.14 | $30.11 | $30.13 | $27.92 | 336,106 |
2018-09-28 | $30.18 | $30.20 | $30.16 | $30.18 | $27.91 | 884,835 |
2018-09-27 | $30.16 | $30.20 | $30.16 | $30.20 | $27.93 | 688,000 |
2018-09-26 | $30.15 | $30.19 | $30.15 | $30.17 | $27.90 | 615,598 |
2018-09-25 | $30.15 | $30.17 | $30.15 | $30.16 | $27.89 | 841,297 |
2018-09-24 | $30.15 | $30.19 | $30.15 | $30.16 | $27.89 | 1,214,639 |
2018-09-21 | $30.16 | $30.18 | $30.15 | $30.17 | $27.90 | 1,062,144 |
2018-09-20 | $30.17 | $30.17 | $30.15 | $30.15 | $27.88 | 574,524 |
2018-09-19 | $30.15 | $30.18 | $30.15 | $30.15 | $27.88 | 1,160,281 |
2018-09-18 | $30.16 | $30.17 | $30.15 | $30.17 | $27.90 | 604,574 |
2018-09-17 | $30.16 | $30.18 | $30.15 | $30.16 | $27.89 | 431,704 |
2018-09-14 | $30.15 | $30.17 | $30.15 | $30.16 | $27.89 | 423,151 |
2018-09-13 | $30.16 | $30.17 | $30.15 | $30.17 | $27.90 | 651,109 |
2018-09-12 | $30.16 | $30.18 | $30.15 | $30.16 | $27.89 | 502,860 |
2018-09-11 | $30.16 | $30.16 | $30.14 | $30.16 | $27.89 | 365,457 |
2018-09-10 | $30.15 | $30.18 | $30.15 | $30.17 | $27.90 | 2,439,830 |
2018-09-07 | $30.19 | $30.19 | $30.15 | $30.17 | $27.90 | 682,431 |
2018-09-06 | $30.18 | $30.20 | $30.18 | $30.19 | $27.92 | 568,698 |
2018-09-05 | $30.18 | $30.19 | $30.17 | $30.17 | $27.90 | 574,863 |
2018-09-04 | $30.19 | $30.20 | $30.16 | $30.18 | $27.91 | 1,007,500 |
2018-08-31 | $30.23 | $30.27 | $30.23 | $30.26 | $27.92 | 694,478 |
2018-08-30 | $30.21 | $30.25 | $30.21 | $30.24 | $27.90 | 4,664,608 |
2018-08-29 | $30.24 | $30.24 | $30.21 | $30.22 | $27.88 | 558,966 |
2018-08-28 | $30.21 | $30.25 | $30.21 | $30.21 | $27.87 | 637,026 |
2018-08-27 | $30.23 | $30.25 | $30.22 | $30.22 | $27.88 | 413,688 |
2018-08-24 | $30.24 | $30.25 | $30.22 | $30.25 | $27.91 | 364,551 |
2018-08-23 | $30.22 | $30.25 | $30.22 | $30.25 | $27.91 | 422,252 |
2018-08-22 | $30.24 | $30.24 | $30.22 | $30.23 | $27.89 | 1,313,057 |
2018-08-21 | $30.25 | $30.25 | $30.22 | $30.22 | $27.88 | 473,103 |
2018-08-20 | $30.22 | $30.24 | $30.22 | $30.24 | $27.90 | 389,965 |
2018-08-17 | $30.23 | $30.24 | $30.21 | $30.22 | $27.88 | 656,984 |
2018-08-16 | $30.22 | $30.23 | $30.20 | $30.23 | $27.89 | 632,209 |
2018-08-15 | $30.22 | $30.22 | $30.20 | $30.20 | $27.86 | 382,914 |
2018-08-14 | $30.21 | $30.21 | $30.18 | $30.21 | $27.87 | 875,070 |
2018-08-13 | $30.20 | $30.21 | $30.17 | $30.19 | $27.85 | 479,376 |
2018-08-10 | $30.16 | $30.20 | $30.16 | $30.18 | $27.84 | 499,982 |
2018-08-09 | $30.16 | $30.18 | $30.15 | $30.17 | $27.84 | 368,981 |
2018-08-08 | $30.18 | $30.18 | $30.14 | $30.16 | $27.83 | 514,300 |
2018-08-07 | $30.18 | $30.18 | $30.15 | $30.17 | $27.84 | 364,391 |
2018-08-06 | $30.16 | $30.18 | $30.16 | $30.17 | $27.84 | 289,017 |
2018-08-03 | $30.15 | $30.19 | $30.14 | $30.19 | $27.85 | 398,439 |
2018-08-02 | $30.15 | $30.17 | $30.13 | $30.14 | $27.81 | 597,546 |
2018-08-01 | $30.12 | $30.15 | $30.10 | $30.14 | $27.81 | 454,875 |
2018-07-31 | $30.18 | $30.19 | $30.17 | $30.19 | $27.80 | 319,889 |
2018-07-30 | $30.15 | $30.19 | $30.15 | $30.19 | $27.80 | 397,184 |
2018-07-27 | $30.16 | $30.18 | $30.15 | $30.15 | $27.76 | 723,005 |
2018-07-26 | $30.15 | $30.18 | $30.15 | $30.15 | $27.76 | 419,268 |
2018-07-25 | $30.14 | $30.18 | $30.14 | $30.17 | $27.78 | 598,033 |
2018-07-24 | $30.15 | $30.17 | $30.15 | $30.16 | $27.77 | 545,793 |
2018-07-23 | $30.16 | $30.17 | $30.15 | $30.16 | $27.77 | 561,467 |
2018-07-20 | $30.14 | $30.19 | $30.14 | $30.18 | $27.79 | 2,360,839 |
2018-07-19 | $30.14 | $30.18 | $30.14 | $30.16 | $27.77 | 500,235 |
2018-07-18 | $30.14 | $30.16 | $30.14 | $30.16 | $27.77 | 450,029 |
2018-07-17 | $30.14 | $30.15 | $30.13 | $30.14 | $27.75 | 361,565 |
2018-07-16 | $30.16 | $30.16 | $30.13 | $30.15 | $27.76 | 507,854 |
2018-07-13 | $30.13 | $30.16 | $30.13 | $30.15 | $27.76 | 503,792 |
2018-07-12 | $30.14 | $30.15 | $30.12 | $30.14 | $27.75 | 2,079,496 |
2018-07-11 | $30.15 | $30.15 | $30.11 | $30.14 | $27.75 | 1,005,174 |
2018-07-10 | $30.14 | $30.14 | $30.12 | $30.14 | $27.75 | 416,769 |
2018-07-09 | $30.14 | $30.15 | $30.13 | $30.14 | $27.75 | 360,299 |
2018-07-06 | $30.12 | $30.15 | $30.12 | $30.13 | $27.74 | 391,850 |
2018-07-05 | $30.13 | $30.13 | $30.11 | $30.13 | $27.74 | 1,068,321 |
2018-07-03 | $30.11 | $30.13 | $30.08 | $30.13 | $27.74 | 1,740,007 |
2018-07-02 | $30.12 | $30.12 | $30.08 | $30.11 | $27.72 | 852,333 |
2018-06-29 | $30.16 | $30.18 | $30.15 | $30.16 | $27.71 | 982,832 |
2018-06-28 | $30.18 | $30.18 | $30.15 | $30.16 | $27.71 | 325,227 |
2018-06-27 | $30.16 | $30.18 | $30.15 | $30.16 | $27.71 | 517,028 |
2018-06-26 | $30.18 | $30.18 | $30.14 | $30.15 | $27.70 | 1,244,400 |
2018-06-25 | $30.14 | $30.18 | $30.14 | $30.17 | $27.72 | 516,424 |
2018-06-22 | $30.13 | $30.16 | $30.13 | $30.14 | $27.70 | 381,353 |
2018-06-21 | $30.16 | $30.16 | $30.13 | $30.15 | $27.70 | 385,540 |
2018-06-20 | $30.14 | $30.17 | $30.13 | $30.13 | $27.69 | 453,934 |
2018-06-19 | $30.15 | $30.16 | $30.14 | $30.15 | $27.70 | 391,968 |
2018-06-18 | $30.13 | $30.16 | $30.13 | $30.15 | $27.70 | 729,038 |
2018-06-15 | $30.13 | $30.16 | $30.13 | $30.13 | $27.69 | 336,661 |
2018-06-14 | $30.15 | $30.15 | $30.12 | $30.15 | $27.70 | 490,378 |
2018-06-13 | $30.13 | $30.15 | $30.12 | $30.13 | $27.69 | 463,426 |
2018-06-12 | $30.12 | $30.16 | $30.12 | $30.15 | $27.70 | 861,560 |
2018-06-11 | $30.13 | $30.16 | $30.13 | $30.14 | $27.70 | 309,460 |
2018-06-08 | $30.13 | $30.16 | $30.13 | $30.14 | $27.70 | 1,175,581 |
2018-06-07 | $30.12 | $30.16 | $30.11 | $30.15 | $27.70 | 1,647,546 |
2018-06-06 | $30.12 | $30.14 | $30.11 | $30.12 | $27.68 | 560,101 |
2018-06-05 | $30.14 | $30.16 | $30.13 | $30.13 | $27.69 | 218,685 |
2018-06-04 | $30.12 | $30.15 | $30.12 | $30.12 | $27.68 | 324,719 |
2018-06-01 | $30.14 | $30.16 | $30.13 | $30.13 | $27.69 | 293,086 |
2018-05-31 | $30.24 | $30.26 | $30.21 | $30.22 | $27.72 | 418,081 |
2018-05-30 | $30.25 | $30.28 | $30.23 | $30.24 | $27.74 | 730,199 |
2018-05-29 | $30.20 | $30.29 | $30.20 | $30.27 | $27.76 | 462,752 |
2018-05-25 | $30.24 | $30.24 | $30.20 | $30.22 | $27.72 | 1,997,895 |
2018-05-24 | $30.16 | $30.21 | $30.16 | $30.19 | $27.69 | 375,246 |
2018-05-23 | $30.14 | $30.18 | $30.13 | $30.18 | $27.68 | 657,629 |
2018-05-22 | $30.13 | $30.15 | $30.12 | $30.14 | $27.65 | 570,820 |
2018-05-21 | $30.13 | $30.15 | $30.13 | $30.13 | $27.64 | 223,446 |
2018-05-18 | $30.14 | $30.15 | $30.13 | $30.14 | $27.65 | 300,654 |
2018-05-17 | $30.10 | $30.14 | $30.10 | $30.13 | $27.64 | 300,875 |
2018-05-16 | $30.10 | $30.14 | $30.10 | $30.12 | $27.63 | 511,317 |
2018-05-15 | $30.11 | $30.13 | $30.10 | $30.12 | $27.63 | 464,533 |
2018-05-14 | $30.11 | $30.14 | $30.11 | $30.13 | $27.64 | 372,168 |
2018-05-11 | $30.14 | $30.14 | $30.12 | $30.13 | $27.64 | 297,359 |
2018-05-10 | $30.13 | $30.14 | $30.12 | $30.14 | $27.65 | 461,900 |
2018-05-09 | $30.12 | $30.14 | $30.11 | $30.13 | $27.64 | 300,032 |
2018-05-08 | $30.11 | $30.14 | $30.11 | $30.13 | $27.64 | 504,394 |
2018-05-07 | $30.14 | $30.15 | $30.12 | $30.12 | $27.63 | 906,375 |
2018-05-04 | $30.11 | $30.14 | $30.11 | $30.12 | $27.63 | 255,218 |
2018-05-03 | $30.12 | $30.15 | $30.12 | $30.14 | $27.65 | 550,509 |
2018-05-02 | $30.11 | $30.13 | $30.09 | $30.13 | $27.64 | 381,028 |
2018-05-01 | $30.13 | $30.13 | $30.09 | $30.09 | $27.60 | 439,923 |
2018-04-30 | $30.15 | $30.17 | $30.15 | $30.17 | $27.63 | 342,979 |
2018-04-27 | $30.14 | $30.17 | $30.14 | $30.15 | $27.61 | 366,617 |
2018-04-26 | $30.14 | $30.17 | $30.14 | $30.16 | $27.62 | 989,637 |
2018-04-25 | $30.13 | $30.17 | $30.13 | $30.14 | $27.60 | 1,606,715 |
2018-04-24 | $30.14 | $30.16 | $30.13 | $30.14 | $27.60 | 394,700 |
2018-04-23 | $30.14 | $30.16 | $30.13 | $30.13 | $27.59 | 275,651 |
2018-04-20 | $30.18 | $30.18 | $30.14 | $30.15 | $27.61 | 533,217 |
2018-04-19 | $30.15 | $30.16 | $30.14 | $30.15 | $27.61 | 444,693 |
2018-04-18 | $30.19 | $30.19 | $30.15 | $30.15 | $27.61 | 352,888 |
2018-04-17 | $30.18 | $30.19 | $30.15 | $30.18 | $27.63 | 1,967,072 |
2018-04-16 | $30.16 | $30.18 | $30.15 | $30.17 | $27.63 | 386,559 |
2018-04-13 | $30.16 | $30.19 | $30.16 | $30.16 | $27.62 | 235,426 |
2018-04-12 | $30.20 | $30.20 | $30.17 | $30.18 | $27.63 | 453,343 |
2018-04-11 | $30.19 | $30.21 | $30.19 | $30.19 | $27.64 | 660,722 |
2018-04-10 | $30.19 | $30.22 | $30.18 | $30.20 | $27.65 | 1,004,003 |
2018-04-09 | $30.19 | $30.20 | $30.18 | $30.19 | $27.64 | 310,842 |
2018-04-06 | $30.17 | $30.19 | $30.16 | $30.18 | $27.63 | 347,416 |
2018-04-05 | $30.14 | $30.18 | $30.14 | $30.18 | $27.63 | 7,402,968 |
2018-04-04 | $30.15 | $30.17 | $30.14 | $30.17 | $27.63 | 3,601,639 |
2018-04-03 | $30.14 | $30.17 | $30.13 | $30.15 | $27.61 | 1,024,977 |
2018-04-02 | $30.12 | $30.17 | $30.12 | $30.14 | $27.60 | 1,798,352 |
2018-03-29 | $30.15 | $30.20 | $30.15 | $30.20 | $27.61 | 437,653 |
2018-03-28 | $30.18 | $30.19 | $30.15 | $30.17 | $27.58 | 2,158,056 |
2018-03-27 | $30.13 | $30.18 | $30.13 | $30.16 | $27.57 | 450,626 |
2018-03-26 | $30.16 | $30.17 | $30.14 | $30.14 | $27.55 | 481,550 |
2018-03-23 | $30.13 | $30.16 | $30.13 | $30.14 | $27.55 | 789,386 |
2018-03-22 | $30.13 | $30.18 | $30.13 | $30.13 | $27.54 | 441,307 |
2018-03-21 | $30.11 | $30.15 | $30.11 | $30.15 | $27.56 | 320,924 |
2018-03-20 | $30.14 | $30.15 | $30.12 | $30.12 | $27.54 | 444,960 |
2018-03-19 | $30.15 | $30.18 | $30.14 | $30.14 | $27.55 | 513,084 |
2018-03-16 | $30.17 | $30.18 | $30.15 | $30.18 | $27.59 | 635,447 |
2018-03-15 | $30.20 | $30.20 | $30.16 | $30.17 | $27.58 | 398,867 |
2018-03-14 | $30.17 | $30.20 | $30.15 | $30.20 | $27.61 | 726,072 |
2018-03-13 | $30.16 | $30.19 | $30.16 | $30.19 | $27.60 | 382,642 |
2018-03-12 | $30.19 | $30.19 | $30.16 | $30.17 | $27.58 | 445,061 |
2018-03-09 | $30.18 | $30.19 | $30.17 | $30.17 | $27.58 | 412,571 |
2018-03-08 | $30.17 | $30.19 | $30.17 | $30.18 | $27.59 | 370,300 |
2018-03-07 | $30.20 | $30.20 | $30.17 | $30.18 | $27.59 | 385,494 |
2018-03-06 | $30.19 | $30.19 | $30.18 | $30.19 | $27.60 | 369,076 |
2018-03-05 | $30.19 | $30.20 | $30.17 | $30.17 | $27.58 | 293,015 |
2018-03-02 | $30.17 | $30.19 | $30.16 | $30.16 | $27.57 | 515,336 |
2018-03-01 | $30.19 | $30.19 | $30.16 | $30.19 | $27.60 | 528,051 |
2018-02-28 | $30.25 | $30.25 | $30.20 | $30.20 | $27.56 | 749,248 |
2018-02-27 | $30.26 | $30.28 | $30.21 | $30.21 | $27.57 | 713,834 |
2018-02-26 | $30.27 | $30.27 | $30.25 | $30.26 | $27.62 | 363,037 |
2018-02-23 | $30.25 | $30.25 | $30.21 | $30.24 | $27.60 | 306,325 |
2018-02-22 | $30.21 | $30.24 | $30.21 | $30.22 | $27.58 | 1,125,698 |
2018-02-21 | $30.25 | $30.25 | $30.21 | $30.22 | $27.58 | 1,898,020 |
2018-02-20 | $30.20 | $30.23 | $30.20 | $30.21 | $27.57 | 522,301 |
2018-02-16 | $30.23 | $30.25 | $30.22 | $30.24 | $27.60 | 623,280 |
2018-02-15 | $30.26 | $30.26 | $30.22 | $30.24 | $27.60 | 466,297 |
2018-02-14 | $30.23 | $30.24 | $30.21 | $30.24 | $27.60 | 524,284 |
2018-02-13 | $30.27 | $30.28 | $30.26 | $30.26 | $27.62 | 542,712 |
2018-02-12 | $30.27 | $30.29 | $30.27 | $30.28 | $27.64 | 1,116,435 |
2018-02-09 | $30.30 | $30.31 | $30.27 | $30.29 | $27.65 | 616,126 |
2018-02-08 | $30.30 | $30.32 | $30.28 | $30.30 | $27.66 | 595,967 |
2018-02-07 | $30.33 | $30.36 | $30.30 | $30.31 | $27.66 | 6,573,661 |
2018-02-06 | $30.36 | $30.37 | $30.33 | $30.35 | $27.70 | 1,358,655 |
2018-02-05 | $30.29 | $30.36 | $30.29 | $30.35 | $27.70 | 531,117 |
2018-02-02 | $30.29 | $30.32 | $30.29 | $30.30 | $27.66 | 690,043 |
2018-02-01 | $30.29 | $30.31 | $30.28 | $30.31 | $27.66 | 660,535 |
2018-01-31 | $30.34 | $30.36 | $30.33 | $30.35 | $27.66 | 2,681,128 |
2018-01-30 | $30.38 | $30.38 | $30.34 | $30.34 | $27.65 | 652,013 |
2018-01-29 | $30.37 | $30.37 | $30.35 | $30.36 | $27.67 | 515,434 |
2018-01-26 | $30.37 | $30.38 | $30.35 | $30.35 | $27.66 | 778,800 |
2018-01-25 | $30.37 | $30.44 | $30.36 | $30.38 | $27.69 | 1,726,820 |
2018-01-24 | $30.38 | $30.38 | $30.36 | $30.38 | $27.69 | 581,512 |
2018-01-23 | $30.36 | $30.38 | $30.36 | $30.38 | $27.69 | 654,211 |
2018-01-22 | $30.36 | $30.38 | $30.35 | $30.35 | $27.66 | 642,965 |
2018-01-19 | $30.37 | $30.39 | $30.35 | $30.36 | $27.67 | 1,309,420 |
2018-01-18 | $30.36 | $30.38 | $30.35 | $30.37 | $27.68 | 1,916,281 |
2018-01-17 | $30.39 | $30.40 | $30.36 | $30.36 | $27.67 | 7,167,624 |
2018-01-16 | $30.39 | $30.42 | $30.38 | $30.39 | $27.70 | 1,182,033 |
2018-01-12 | $30.42 | $30.42 | $30.38 | $30.41 | $27.72 | 2,018,656 |
2018-01-11 | $30.43 | $30.43 | $30.41 | $30.43 | $27.74 | 819,112 |
2018-01-10 | $30.42 | $30.44 | $30.40 | $30.43 | $27.74 | 2,510,185 |
2018-01-09 | $30.42 | $30.43 | $30.40 | $30.40 | $27.71 | 2,060,388 |
2018-01-08 | $30.38 | $30.43 | $30.38 | $30.40 | $27.71 | 817,474 |
2018-01-05 | $30.40 | $30.41 | $30.38 | $30.38 | $27.69 | 1,079,234 |
2018-01-04 | $30.40 | $30.42 | $30.38 | $30.40 | $27.71 | 553,938 |
2018-01-03 | $30.43 | $30.43 | $30.40 | $30.42 | $27.73 | 633,711 |
2018-01-02 | $30.46 | $30.46 | $30.37 | $30.42 | $27.73 | 1,037,993 |
2017-12-29 | $30.43 | $30.44 | $30.41 | $30.42 | $27.73 | 733,579 |
2017-12-28 | $30.44 | $30.44 | $30.40 | $30.41 | $27.72 | 1,794,036 |
2017-12-27 | $30.42 | $30.43 | $30.40 | $30.43 | $27.74 | 1,672,812 |
2017-12-26 | $30.39 | $30.41 | $30.37 | $30.38 | $27.69 | 704,790 |
2017-12-22 | $30.37 | $30.41 | $30.37 | $30.40 | $27.71 | 1,249,548 |
2017-12-21 | $30.39 | $30.41 | $30.37 | $30.37 | $27.68 | 1,685,499 |
2017-12-20 | $30.38 | $30.42 | $30.37 | $30.40 | $27.71 | 773,446 |
2017-12-19 | $30.41 | $30.41 | $30.38 | $30.41 | $27.72 | 1,844,946 |
2017-12-18 | $30.48 | $30.51 | $30.48 | $30.48 | $27.71 | 1,035,500 |
2017-12-15 | $30.49 | $30.51 | $30.47 | $30.50 | $27.73 | 1,418,200 |
2017-12-14 | $30.49 | $30.50 | $30.46 | $30.49 | $27.72 | 849,655 |
2017-12-13 | $30.49 | $30.50 | $30.45 | $30.49 | $27.72 | 1,663,869 |
2017-12-12 | $30.48 | $30.49 | $30.46 | $30.47 | $27.70 | 615,274 |
2017-12-11 | $30.49 | $30.50 | $30.47 | $30.49 | $27.72 | 353,543 |
2017-12-08 | $30.49 | $30.50 | $30.47 | $30.49 | $27.72 | 1,066,548 |
2017-12-07 | $30.48 | $30.50 | $30.46 | $30.47 | $27.70 | 873,801 |
2017-12-06 | $30.46 | $30.50 | $30.45 | $30.45 | $27.68 | 785,370 |
2017-12-05 | $30.44 | $30.48 | $30.44 | $30.47 | $27.70 | 493,187 |
2017-12-04 | $30.49 | $30.49 | $30.45 | $30.46 | $27.69 | 450,913 |
2017-12-01 | $30.46 | $30.50 | $30.46 | $30.48 | $27.71 | 439,583 |
2017-11-30 | $30.51 | $30.54 | $30.51 | $30.51 | $27.69 | 907,134 |
2017-11-29 | $30.53 | $30.54 | $30.52 | $30.53 | $27.71 | 719,387 |
2017-11-28 | $30.53 | $30.56 | $30.52 | $30.54 | $27.72 | 1,296,635 |
2017-11-27 | $30.54 | $30.55 | $30.51 | $30.53 | $27.71 | 437,545 |
2017-11-24 | $30.54 | $30.55 | $30.52 | $30.54 | $27.72 | 184,864 |
2017-11-22 | $30.52 | $30.54 | $30.51 | $30.54 | $27.72 | 371,019 |
2017-11-21 | $30.50 | $30.52 | $30.49 | $30.50 | $27.68 | 468,547 |
2017-11-20 | $30.50 | $30.53 | $30.50 | $30.51 | $27.69 | 486,094 |
2017-11-17 | $30.52 | $30.54 | $30.50 | $30.52 | $27.70 | 769,401 |
2017-11-16 | $30.52 | $30.53 | $30.51 | $30.53 | $27.71 | 862,497 |
2017-11-15 | $30.55 | $30.55 | $30.50 | $30.52 | $27.70 | 883,294 |
2017-11-14 | $30.54 | $30.54 | $30.51 | $30.54 | $27.72 | 537,157 |
2017-11-13 | $30.56 | $30.56 | $30.52 | $30.52 | $27.70 | 310,845 |
2017-11-10 | $30.55 | $30.56 | $30.53 | $30.54 | $27.72 | 468,266 |
2017-11-09 | $30.57 | $30.57 | $30.55 | $30.55 | $27.73 | 444,451 |
2017-11-08 | $30.57 | $30.58 | $30.55 | $30.56 | $27.74 | 620,682 |
2017-11-07 | $30.59 | $30.59 | $30.56 | $30.58 | $27.75 | 386,993 |
2017-11-06 | $30.56 | $30.59 | $30.56 | $30.59 | $27.76 | 561,770 |
2017-11-03 | $30.61 | $30.61 | $30.57 | $30.57 | $27.75 | 1,293,620 |
2017-11-02 | $30.62 | $30.62 | $30.58 | $30.58 | $27.75 | 733,037 |
2017-11-01 | $30.60 | $30.61 | $30.59 | $30.60 | $27.77 | 650,474 |
2017-10-31 | $30.64 | $30.67 | $30.63 | $30.66 | $27.78 | 712,695 |
2017-10-30 | $30.64 | $30.67 | $30.63 | $30.64 | $27.76 | 382,074 |
2017-10-27 | $30.64 | $30.66 | $30.62 | $30.65 | $27.77 | 369,689 |
2017-10-26 | $30.64 | $30.65 | $30.62 | $30.64 | $27.76 | 488,880 |
2017-10-25 | $30.62 | $30.65 | $30.61 | $30.63 | $27.75 | 426,808 |
2017-10-24 | $30.64 | $30.65 | $30.61 | $30.65 | $27.77 | 437,194 |
2017-10-23 | $30.64 | $30.66 | $30.63 | $30.64 | $27.76 | 422,948 |
2017-10-20 | $30.63 | $30.64 | $30.61 | $30.64 | $27.76 | 459,959 |
2017-10-19 | $30.64 | $30.65 | $30.61 | $30.63 | $27.75 | 302,635 |
2017-10-18 | $30.60 | $30.64 | $30.60 | $30.63 | $27.75 | 402,119 |
2017-10-17 | $30.61 | $30.65 | $30.61 | $30.63 | $27.75 | 226,496 |
2017-10-16 | $30.63 | $30.66 | $30.62 | $30.65 | $27.77 | 370,537 |
2017-10-13 | $30.63 | $30.66 | $30.63 | $30.65 | $27.77 | 716,177 |
2017-10-12 | $30.65 | $30.65 | $30.62 | $30.62 | $27.75 | 283,266 |
2017-10-11 | $30.66 | $30.66 | $30.61 | $30.63 | $27.75 | 1,086,235 |
2017-10-10 | $30.64 | $30.66 | $30.62 | $30.66 | $27.78 | 484,528 |
2017-10-09 | $30.62 | $30.66 | $30.62 | $30.65 | $27.77 | 219,872 |
2017-10-06 | $30.63 | $30.64 | $30.61 | $30.63 | $27.75 | 211,925 |
2017-10-05 | $30.64 | $30.66 | $30.62 | $30.63 | $27.75 | 333,709 |
2017-10-04 | $30.63 | $30.66 | $30.63 | $30.65 | $27.77 | 290,609 |
2017-10-03 | $30.62 | $30.65 | $30.62 | $30.64 | $27.76 | 253,211 |
2017-10-02 | $30.62 | $30.64 | $30.61 | $30.62 | $27.75 | 341,635 |
2017-09-29 | $30.66 | $30.69 | $30.66 | $30.67 | $27.75 | 258,036 |
2017-09-28 | $30.67 | $30.68 | $30.65 | $30.68 | $27.76 | 338,177 |
2017-09-27 | $30.66 | $30.67 | $30.65 | $30.65 | $27.73 | 492,374 |
2017-09-26 | $30.67 | $30.68 | $30.65 | $30.66 | $27.74 | 245,709 |
2017-09-25 | $30.64 | $30.69 | $30.64 | $30.67 | $27.75 | 569,612 |
2017-09-22 | $30.64 | $30.66 | $30.64 | $30.65 | $27.73 | 192,620 |
2017-09-21 | $30.65 | $30.66 | $30.63 | $30.65 | $27.73 | 417,135 |
2017-09-20 | $30.67 | $30.68 | $30.63 | $30.65 | $27.73 | 229,169 |
2017-09-19 | $30.67 | $30.68 | $30.65 | $30.67 | $27.75 | 251,001 |
2017-09-18 | $30.67 | $30.67 | $30.65 | $30.67 | $27.75 | 340,061 |
2017-09-15 | $30.67 | $30.68 | $30.65 | $30.66 | $27.74 | 973,659 |
2017-09-14 | $30.65 | $30.67 | $30.64 | $30.65 | $27.73 | 406,865 |
2017-09-13 | $30.66 | $30.68 | $30.65 | $30.67 | $27.75 | 1,708,240 |
2017-09-12 | $30.69 | $30.69 | $30.66 | $30.66 | $27.74 | 262,862 |
2017-09-11 | $30.71 | $30.71 | $30.68 | $30.70 | $27.78 | 400,686 |
2017-09-08 | $30.70 | $30.72 | $30.69 | $30.72 | $27.79 | 224,001 |
2017-09-07 | $30.70 | $30.72 | $30.69 | $30.72 | $27.79 | 393,232 |
2017-09-06 | $30.72 | $30.73 | $30.69 | $30.70 | $27.78 | 499,157 |
2017-09-05 | $30.68 | $30.72 | $30.68 | $30.68 | $27.76 | 366,237 |
2017-09-01 | $30.68 | $30.68 | $30.65 | $30.66 | $27.74 | 169,495 |
2017-08-31 | $30.69 | $30.74 | $30.69 | $30.73 | $27.76 | 662,796 |
2017-08-30 | $30.72 | $30.72 | $30.69 | $30.72 | $27.75 | 634,910 |
2017-08-29 | $30.69 | $30.72 | $30.69 | $30.72 | $27.75 | 718,773 |
2017-08-28 | $30.72 | $30.72 | $30.68 | $30.71 | $27.74 | 125,106 |
2017-08-25 | $30.70 | $30.71 | $30.68 | $30.69 | $27.73 | 217,060 |
2017-08-24 | $30.70 | $30.70 | $30.68 | $30.68 | $27.72 | 330,459 |
2017-08-23 | $30.70 | $30.71 | $30.66 | $30.71 | $27.74 | 473,893 |
2017-08-22 | $30.67 | $30.70 | $30.67 | $30.70 | $27.73 | 310,164 |
2017-08-21 | $30.67 | $30.70 | $30.67 | $30.70 | $27.73 | 274,592 |
2017-08-18 | $30.69 | $30.70 | $30.67 | $30.67 | $27.71 | 997,981 |
2017-08-17 | $30.67 | $30.69 | $30.65 | $30.69 | $27.73 | 814,167 |
2017-08-16 | $30.64 | $30.68 | $30.64 | $30.67 | $27.71 | 876,291 |
2017-08-15 | $30.67 | $30.67 | $30.64 | $30.66 | $27.70 | 208,865 |
2017-08-14 | $30.66 | $30.67 | $30.66 | $30.67 | $27.71 | 272,894 |
2017-08-11 | $30.64 | $30.68 | $30.64 | $30.66 | $27.70 | 243,960 |
2017-08-10 | $30.67 | $30.67 | $30.65 | $30.66 | $27.70 | 279,621 |
2017-08-09 | $30.66 | $30.67 | $30.64 | $30.67 | $27.71 | 1,200,213 |
2017-08-08 | $30.67 | $30.67 | $30.63 | $30.63 | $27.67 | 230,208 |
2017-08-07 | $30.67 | $30.67 | $30.65 | $30.67 | $27.71 | 151,432 |
2017-08-04 | $30.65 | $30.67 | $30.65 | $30.67 | $27.71 | 262,408 |
2017-08-03 | $30.65 | $30.67 | $30.65 | $30.65 | $27.69 | 211,571 |
2017-08-02 | $30.67 | $30.67 | $30.65 | $30.67 | $27.71 | 281,421 |
2017-08-01 | $30.66 | $30.68 | $30.65 | $30.68 | $27.72 | 269,310 |
2017-07-31 | $30.69 | $30.71 | $30.69 | $30.70 | $27.69 | 213,457 |
2017-07-28 | $30.67 | $30.70 | $30.67 | $30.69 | $27.68 | 400,409 |
2017-07-27 | $30.67 | $30.70 | $30.67 | $30.68 | $27.67 | 245,442 |
2017-07-26 | $30.67 | $30.69 | $30.66 | $30.68 | $27.67 | 241,223 |
2017-07-25 | $30.67 | $30.68 | $30.65 | $30.65 | $27.65 | 304,036 |
2017-07-24 | $30.69 | $30.69 | $30.66 | $30.66 | $27.66 | 1,570,681 |
2017-07-21 | $30.68 | $30.70 | $30.67 | $30.70 | $27.69 | 301,721 |
2017-07-20 | $30.68 | $30.68 | $30.66 | $30.68 | $27.67 | 349,178 |
2017-07-19 | $30.68 | $30.68 | $30.65 | $30.67 | $27.67 | 1,102,312 |
2017-07-18 | $30.67 | $30.68 | $30.66 | $30.68 | $27.67 | 3,476,978 |
2017-07-17 | $30.67 | $30.68 | $30.65 | $30.65 | $27.65 | 317,787 |
2017-07-14 | $30.65 | $30.67 | $30.65 | $30.66 | $27.66 | 162,251 |
2017-07-13 | $30.65 | $30.68 | $30.64 | $30.66 | $27.66 | 240,504 |
2017-07-12 | $30.65 | $30.67 | $30.64 | $30.66 | $27.66 | 587,376 |
2017-07-11 | $30.60 | $30.64 | $30.60 | $30.64 | $27.64 | 262,089 |
2017-07-10 | $30.60 | $30.62 | $30.60 | $30.62 | $27.62 | 187,695 |
2017-07-07 | $30.59 | $30.60 | $30.58 | $30.60 | $27.60 | 209,754 |
2017-07-06 | $30.58 | $30.60 | $30.57 | $30.59 | $27.59 | 141,838 |
2017-07-05 | $30.59 | $30.59 | $30.56 | $30.59 | $27.59 | 390,235 |
2017-07-03 | $30.60 | $30.60 | $30.56 | $30.57 | $27.58 | 274,556 |
2017-06-30 | $30.65 | $30.66 | $30.63 | $30.64 | $27.60 | 245,462 |
2017-06-29 | $30.64 | $30.64 | $30.62 | $30.64 | $27.60 | 407,903 |
2017-06-28 | $30.64 | $30.66 | $30.62 | $30.65 | $27.61 | 313,967 |
2017-06-27 | $30.65 | $30.65 | $30.62 | $30.64 | $27.60 | 466,255 |
2017-06-26 | $30.64 | $30.66 | $30.64 | $30.64 | $27.60 | 222,600 |
2017-06-23 | $30.62 | $30.65 | $30.62 | $30.64 | $27.60 | 481,102 |
2017-06-22 | $30.62 | $30.65 | $30.62 | $30.64 | $27.60 | 505,455 |
2017-06-21 | $30.63 | $30.64 | $30.61 | $30.63 | $27.59 | 289,664 |
2017-06-20 | $30.61 | $30.63 | $30.61 | $30.62 | $27.58 | 247,638 |
2017-06-19 | $30.63 | $30.63 | $30.60 | $30.63 | $27.59 | 642,756 |
2017-06-16 | $30.62 | $30.64 | $30.60 | $30.61 | $27.57 | 380,940 |
2017-06-15 | $30.62 | $30.62 | $30.59 | $30.62 | $27.58 | 237,857 |
2017-06-14 | $30.62 | $30.66 | $30.62 | $30.63 | $27.59 | 234,466 |
2017-06-13 | $30.62 | $30.62 | $30.59 | $30.59 | $27.55 | 262,024 |
2017-06-12 | $30.60 | $30.62 | $30.59 | $30.61 | $27.57 | 220,543 |
2017-06-09 | $30.61 | $30.62 | $30.59 | $30.62 | $27.58 | 277,699 |
2017-06-08 | $30.62 | $30.63 | $30.61 | $30.62 | $27.58 | 212,527 |
2017-06-07 | $30.63 | $30.64 | $30.61 | $30.62 | $27.58 | 162,006 |
2017-06-06 | $30.63 | $30.65 | $30.62 | $30.64 | $27.60 | 182,637 |
2017-06-05 | $30.61 | $30.63 | $30.61 | $30.63 | $27.59 | 114,572 |
2017-06-02 | $30.61 | $30.63 | $30.61 | $30.63 | $27.59 | 270,508 |
2017-06-01 | $30.61 | $30.62 | $30.60 | $30.61 | $27.57 | 234,445 |
2017-05-31 | $30.67 | $30.67 | $30.66 | $30.67 | $27.58 | 208,943 |
2017-05-30 | $30.65 | $30.66 | $30.64 | $30.66 | $27.57 | 269,596 |
2017-05-26 | $30.65 | $30.66 | $30.64 | $30.65 | $27.56 | 117,739 |
2017-05-25 | $30.63 | $30.65 | $30.63 | $30.65 | $27.56 | 185,708 |
2017-05-24 | $30.63 | $30.65 | $30.62 | $30.65 | $27.56 | 664,671 |
2017-05-23 | $30.63 | $30.65 | $30.63 | $30.64 | $27.55 | 214,529 |
2017-05-22 | $30.63 | $30.65 | $30.63 | $30.65 | $27.56 | 295,971 |
2017-05-19 | $30.65 | $30.65 | $30.62 | $30.65 | $27.56 | 248,393 |
2017-05-18 | $30.63 | $30.65 | $30.62 | $30.65 | $27.56 | 269,177 |
2017-05-17 | $30.61 | $30.65 | $30.61 | $30.65 | $27.56 | 246,312 |
2017-05-16 | $30.62 | $30.64 | $30.60 | $30.63 | $27.55 | 190,522 |
2017-05-15 | $30.58 | $30.62 | $30.58 | $30.60 | $27.52 | 342,106 |
2017-05-12 | $30.58 | $30.61 | $30.58 | $30.58 | $27.50 | 1,033,191 |
2017-05-11 | $30.55 | $30.58 | $30.54 | $30.58 | $27.50 | 238,610 |
2017-05-10 | $30.56 | $30.58 | $30.56 | $30.57 | $27.49 | 226,737 |
2017-05-09 | $30.56 | $30.57 | $30.55 | $30.57 | $27.49 | 448,021 |
2017-05-08 | $30.55 | $30.58 | $30.55 | $30.55 | $27.47 | 379,713 |
2017-05-05 | $30.57 | $30.58 | $30.55 | $30.55 | $27.47 | 213,195 |
2017-05-04 | $30.57 | $30.58 | $30.56 | $30.56 | $27.48 | 323,832 |
2017-05-03 | $30.57 | $30.59 | $30.57 | $30.58 | $27.50 | 200,568 |
2017-05-02 | $30.59 | $30.61 | $30.58 | $30.58 | $27.50 | 412,181 |
2017-05-01 | $30.59 | $30.61 | $30.57 | $30.58 | $27.50 | 207,492 |
2017-04-28 | $30.65 | $30.65 | $30.62 | $30.64 | $27.51 | 436,095 |
2017-04-27 | $30.59 | $30.64 | $30.59 | $30.63 | $27.50 | 195,557 |
2017-04-26 | $30.62 | $30.63 | $30.59 | $30.61 | $27.49 | 456,040 |
2017-04-25 | $30.59 | $30.63 | $30.59 | $30.61 | $27.49 | 365,046 |
2017-04-24 | $30.62 | $30.63 | $30.60 | $30.61 | $27.49 | 221,283 |
2017-04-21 | $30.62 | $30.65 | $30.62 | $30.62 | $27.50 | 191,466 |
2017-04-20 | $30.63 | $30.65 | $30.62 | $30.64 | $27.51 | 208,764 |
2017-04-19 | $30.65 | $30.66 | $30.62 | $30.66 | $27.53 | 142,765 |
2017-04-18 | $30.61 | $30.65 | $30.61 | $30.65 | $27.52 | 222,996 |
2017-04-17 | $30.62 | $30.65 | $30.61 | $30.63 | $27.50 | 220,923 |
2017-04-13 | $30.60 | $30.64 | $30.60 | $30.62 | $27.50 | 288,265 |
2017-04-12 | $30.59 | $30.62 | $30.59 | $30.62 | $27.50 | 196,660 |
2017-04-11 | $30.59 | $30.61 | $30.57 | $30.60 | $27.48 | 453,418 |
2017-04-10 | $30.57 | $30.58 | $30.55 | $30.58 | $27.46 | 246,487 |
2017-04-07 | $30.59 | $30.60 | $30.55 | $30.57 | $27.45 | 168,006 |
2017-04-06 | $30.58 | $30.59 | $30.55 | $30.59 | $27.47 | 322,548 |
2017-04-05 | $30.59 | $30.59 | $30.55 | $30.58 | $27.46 | 280,569 |
2017-04-04 | $30.59 | $30.59 | $30.57 | $30.59 | $27.47 | 227,734 |
2017-04-03 | $30.57 | $30.58 | $30.55 | $30.58 | $27.46 | 266,162 |
2017-03-31 | $30.58 | $30.63 | $30.58 | $30.61 | $27.45 | 432,347 |
2017-03-30 | $30.58 | $30.60 | $30.57 | $30.60 | $27.44 | 271,124 |
2017-03-29 | $30.57 | $30.60 | $30.56 | $30.59 | $27.43 | 459,896 |
2017-03-28 | $30.57 | $30.59 | $30.57 | $30.57 | $27.41 | 266,401 |
2017-03-27 | $30.60 | $30.60 | $30.58 | $30.58 | $27.42 | 259,559 |
2017-03-24 | $30.59 | $30.59 | $30.57 | $30.57 | $27.41 | 213,632 |
2017-03-23 | $30.57 | $30.59 | $30.56 | $30.58 | $27.42 | 942,765 |
2017-03-22 | $30.59 | $30.59 | $30.56 | $30.59 | $27.43 | 452,376 |
2017-03-21 | $30.54 | $30.58 | $30.54 | $30.58 | $27.42 | 482,002 |
2017-03-20 | $30.53 | $30.55 | $30.53 | $30.55 | $27.39 | 200,247 |
2017-03-17 | $30.53 | $30.54 | $30.52 | $30.53 | $27.38 | 250,555 |
2017-03-16 | $30.52 | $30.53 | $30.51 | $30.52 | $27.37 | 303,453 |
2017-03-15 | $30.47 | $30.54 | $30.47 | $30.54 | $27.38 | 304,175 |
2017-03-14 | $30.48 | $30.50 | $30.48 | $30.48 | $27.33 | 403,349 |
2017-03-13 | $30.49 | $30.50 | $30.48 | $30.48 | $27.33 | 210,408 |
2017-03-10 | $30.51 | $30.51 | $30.49 | $30.50 | $27.35 | 435,135 |
2017-03-09 | $30.51 | $30.51 | $30.48 | $30.49 | $27.34 | 257,153 |
2017-03-08 | $30.50 | $30.52 | $30.49 | $30.51 | $27.36 | 536,053 |
2017-03-07 | $30.55 | $30.55 | $30.51 | $30.51 | $27.36 | 314,780 |
2017-03-06 | $30.55 | $30.55 | $30.53 | $30.54 | $27.38 | 284,355 |
2017-03-03 | $30.52 | $30.54 | $30.51 | $30.54 | $27.38 | 383,399 |
2017-03-02 | $30.52 | $30.53 | $30.51 | $30.52 | $27.37 | 422,370 |
2017-03-01 | $30.54 | $30.56 | $30.53 | $30.54 | $27.38 | 498,623 |
2017-02-28 | $30.61 | $30.64 | $30.61 | $30.61 | $27.40 | 458,245 |
2017-02-27 | $30.63 | $30.65 | $30.62 | $30.62 | $27.41 | 443,733 |
2017-02-24 | $30.63 | $30.65 | $30.61 | $30.64 | $27.43 | 737,584 |
2017-02-23 | $30.59 | $30.63 | $30.59 | $30.61 | $27.40 | 457,680 |
2017-02-22 | $30.60 | $30.61 | $30.59 | $30.60 | $27.40 | 928,316 |
2017-02-21 | $30.57 | $30.60 | $30.57 | $30.58 | $27.38 | 979,913 |
2017-02-17 | $30.60 | $30.60 | $30.58 | $30.59 | $27.39 | 434,241 |
2017-02-16 | $30.55 | $30.57 | $30.55 | $30.56 | $27.36 | 177,590 |
2017-02-15 | $30.55 | $30.56 | $30.53 | $30.56 | $27.36 | 433,257 |
2017-02-14 | $30.57 | $30.58 | $30.54 | $30.55 | $27.35 | 480,144 |
2017-02-13 | $30.54 | $30.57 | $30.54 | $30.57 | $27.37 | 493,347 |
2017-02-10 | $30.54 | $30.57 | $30.54 | $30.55 | $27.35 | 268,093 |
2017-02-09 | $30.54 | $30.58 | $30.54 | $30.56 | $27.36 | 288,065 |
2017-02-08 | $30.58 | $30.59 | $30.55 | $30.56 | $27.36 | 2,604,738 |
2017-02-07 | $30.56 | $30.59 | $30.56 | $30.56 | $27.36 | 301,412 |
2017-02-06 | $30.57 | $30.58 | $30.53 | $30.58 | $27.38 | 2,521,493 |
2017-02-03 | $30.56 | $30.58 | $30.54 | $30.55 | $27.35 | 1,584,180 |
2017-02-02 | $30.55 | $30.55 | $30.53 | $30.54 | $27.34 | 792,682 |
2017-02-01 | $30.53 | $30.54 | $30.50 | $30.53 | $27.33 | 580,110 |
2017-01-31 | $30.55 | $30.60 | $30.55 | $30.59 | $27.35 | 3,949,227 |
2017-01-30 | $30.56 | $30.58 | $30.55 | $30.55 | $27.31 | 821,646 |
2017-01-27 | $30.55 | $30.57 | $30.55 | $30.57 | $27.33 | 342,562 |
2017-01-26 | $30.53 | $30.57 | $30.53 | $30.57 | $27.33 | 1,095,216 |
2017-01-25 | $30.56 | $30.56 | $30.54 | $30.55 | $27.31 | 203,838 |
2017-01-24 | $30.56 | $30.57 | $30.53 | $30.56 | $27.32 | 381,499 |
2017-01-23 | $30.58 | $30.59 | $30.55 | $30.59 | $27.35 | 265,115 |
2017-01-20 | $30.51 | $30.55 | $30.51 | $30.55 | $27.31 | 271,992 |
2017-01-19 | $30.50 | $30.53 | $30.50 | $30.51 | $27.28 | 242,842 |
2017-01-18 | $30.53 | $30.55 | $30.52 | $30.54 | $27.30 | 416,653 |
2017-01-17 | $30.56 | $30.57 | $30.53 | $30.54 | $27.30 | 17,735,894 |
2017-01-13 | $30.54 | $30.55 | $30.52 | $30.55 | $27.31 | 288,229 |
2017-01-12 | $30.53 | $30.55 | $30.52 | $30.54 | $27.30 | 272,682 |
2017-01-11 | $30.52 | $30.57 | $30.52 | $30.53 | $27.29 | 1,014,107 |
2017-01-10 | $30.51 | $30.56 | $30.51 | $30.53 | $27.29 | 297,542 |
2017-01-09 | $30.49 | $30.55 | $30.49 | $30.54 | $27.30 | 774,614 |
2017-01-06 | $30.54 | $30.54 | $30.51 | $30.52 | $27.29 | 315,799 |
2017-01-05 | $30.52 | $30.55 | $30.51 | $30.53 | $27.29 | 307,118 |
2017-01-04 | $30.49 | $30.52 | $30.49 | $30.51 | $27.28 | 431,776 |
2017-01-03 | $30.55 | $30.55 | $30.49 | $30.50 | $27.27 | 644,719 |
2016-12-30 | $30.52 | $30.54 | $30.49 | $30.53 | $27.29 | 558,328 |
2016-12-29 | $30.46 | $30.51 | $30.46 | $30.50 | $27.27 | 456,938 |
2016-12-28 | $30.47 | $30.48 | $30.43 | $30.48 | $27.25 | 404,876 |
2016-12-27 | $30.51 | $30.51 | $30.48 | $30.50 | $27.23 | 716,482 |
2016-12-23 | $30.52 | $30.52 | $30.49 | $30.51 | $27.24 | 319,567 |
2016-12-22 | $30.49 | $30.52 | $30.47 | $30.51 | $27.24 | 2,344,634 |
2016-12-21 | $30.46 | $30.51 | $30.46 | $30.50 | $27.23 | 455,727 |
2016-12-20 | $30.44 | $30.50 | $30.44 | $30.48 | $27.21 | 1,593,489 |
2016-12-19 | $30.48 | $30.49 | $30.44 | $30.46 | $27.19 | 529,477 |
2016-12-16 | $30.46 | $30.47 | $30.44 | $30.44 | $27.18 | 525,067 |
2016-12-15 | $30.46 | $30.46 | $30.44 | $30.45 | $27.18 | 645,949 |
2016-12-14 | $30.48 | $30.52 | $30.46 | $30.46 | $27.19 | 1,741,914 |
2016-12-13 | $30.53 | $30.53 | $30.48 | $30.48 | $27.21 | 597,885 |
2016-12-12 | $30.49 | $30.52 | $30.49 | $30.52 | $27.25 | 614,287 |
2016-12-09 | $30.52 | $30.53 | $30.50 | $30.52 | $27.25 | 536,669 |
2016-12-08 | $30.50 | $30.53 | $30.50 | $30.51 | $27.24 | 709,870 |
2016-12-07 | $30.50 | $30.54 | $30.50 | $30.51 | $27.24 | 1,345,356 |
2016-12-06 | $30.48 | $30.52 | $30.48 | $30.50 | $27.23 | 934,919 |
2016-12-05 | $30.47 | $30.51 | $30.47 | $30.51 | $27.24 | 289,028 |
2016-12-02 | $30.50 | $30.51 | $30.47 | $30.50 | $27.23 | 274,661 |
2016-12-01 | $30.48 | $30.49 | $30.46 | $30.48 | $27.21 | 268,323 |
2016-11-30 | $30.50 | $30.55 | $30.50 | $30.54 | $27.23 | 827,958 |
2016-11-29 | $30.54 | $30.54 | $30.51 | $30.52 | $27.21 | 251,132 |
2016-11-28 | $30.50 | $30.54 | $30.50 | $30.53 | $27.22 | 639,712 |
2016-11-25 | $30.47 | $30.51 | $30.47 | $30.51 | $27.20 | 141,332 |
2016-11-23 | $30.48 | $30.51 | $30.48 | $30.49 | $27.18 | 284,372 |
2016-11-22 | $30.52 | $30.54 | $30.51 | $30.53 | $27.22 | 656,264 |
2016-11-21 | $30.51 | $30.53 | $30.50 | $30.51 | $27.20 | 585,974 |
2016-11-18 | $30.54 | $30.54 | $30.50 | $30.50 | $27.19 | 287,679 |
2016-11-17 | $30.52 | $30.55 | $30.52 | $30.53 | $27.22 | 234,683 |
2016-11-16 | $30.51 | $30.55 | $30.50 | $30.54 | $27.23 | 6,571,961 |
2016-11-15 | $30.48 | $30.55 | $30.48 | $30.54 | $27.23 | 775,746 |
2016-11-14 | $30.53 | $30.58 | $30.50 | $30.50 | $27.19 | 3,615,850 |
2016-11-11 | $30.58 | $30.61 | $30.56 | $30.56 | $27.24 | 495,606 |
2016-11-10 | $30.59 | $30.62 | $30.58 | $30.62 | $27.30 | 632,109 |
2016-11-09 | $30.59 | $30.66 | $30.59 | $30.59 | $27.27 | 510,743 |
2016-11-08 | $30.64 | $30.66 | $30.62 | $30.63 | $27.31 | 13,188,694 |
2016-11-07 | $30.67 | $30.70 | $30.65 | $30.67 | $27.34 | 645,326 |
2016-11-04 | $30.66 | $30.69 | $30.66 | $30.68 | $27.35 | 504,187 |
2016-11-03 | $30.66 | $30.68 | $30.65 | $30.65 | $27.32 | 213,620 |
2016-11-02 | $30.63 | $30.70 | $30.63 | $30.67 | $27.34 | 552,481 |
2016-11-01 | $30.67 | $30.67 | $30.63 | $30.65 | $27.32 | 362,898 |
2016-10-31 | $30.69 | $30.72 | $30.68 | $30.71 | $27.34 | 429,051 |
2016-10-28 | $30.66 | $30.69 | $30.66 | $30.68 | $27.31 | 354,895 |
2016-10-27 | $30.69 | $30.69 | $30.66 | $30.66 | $27.30 | 253,732 |
2016-10-26 | $30.69 | $30.70 | $30.67 | $30.68 | $27.31 | 382,868 |
2016-10-25 | $30.69 | $30.70 | $30.69 | $30.69 | $27.32 | 268,438 |
2016-10-24 | $30.76 | $30.76 | $30.69 | $30.70 | $27.33 | 355,388 |
2016-10-21 | $30.70 | $30.73 | $30.69 | $30.72 | $27.35 | 752,713 |
2016-10-20 | $30.70 | $30.72 | $30.69 | $30.71 | $27.34 | 1,304,497 |
2016-10-19 | $30.68 | $30.72 | $30.68 | $30.71 | $27.34 | 260,416 |
2016-10-18 | $30.70 | $30.71 | $30.68 | $30.71 | $27.34 | 312,618 |
2016-10-17 | $30.69 | $30.70 | $30.68 | $30.70 | $27.33 | 247,950 |
2016-10-14 | $30.66 | $30.68 | $30.66 | $30.67 | $27.30 | 327,525 |
2016-10-13 | $30.64 | $30.68 | $30.64 | $30.65 | $27.29 | 318,617 |
2016-10-12 | $30.64 | $30.66 | $30.64 | $30.64 | $27.28 | 376,821 |
2016-10-11 | $30.64 | $30.67 | $30.64 | $30.64 | $27.28 | 622,702 |
2016-10-10 | $30.67 | $30.68 | $30.66 | $30.66 | $27.30 | 279,925 |
2016-10-07 | $30.65 | $30.67 | $30.65 | $30.66 | $27.30 | 285,168 |
2016-10-06 | $30.65 | $30.67 | $30.64 | $30.66 | $27.30 | 1,030,950 |
2016-10-05 | $30.64 | $30.68 | $30.64 | $30.67 | $27.30 | 351,295 |
2016-10-04 | $30.70 | $30.70 | $30.65 | $30.65 | $27.29 | 1,325,516 |
2016-10-03 | $30.70 | $30.71 | $30.68 | $30.69 | $27.32 | 436,058 |
2016-09-30 | $30.74 | $30.77 | $30.73 | $30.77 | $27.36 | 760,740 |
2016-09-29 | $30.73 | $30.75 | $30.72 | $30.74 | $27.33 | 1,022,083 |
2016-09-28 | $30.75 | $30.76 | $30.75 | $30.76 | $27.35 | 236,689 |
2016-09-27 | $30.73 | $30.76 | $30.73 | $30.75 | $27.34 | 1,290,730 |
2016-09-26 | $30.73 | $30.76 | $30.73 | $30.75 | $27.34 | 1,286,173 |
2016-09-23 | $30.72 | $30.74 | $30.72 | $30.73 | $27.32 | 454,035 |
2016-09-22 | $30.71 | $30.74 | $30.71 | $30.73 | $27.32 | 674,932 |
2016-09-21 | $30.71 | $30.77 | $30.69 | $30.74 | $27.33 | 609,809 |
2016-09-20 | $30.72 | $30.72 | $30.70 | $30.70 | $27.29 | 412,494 |
2016-09-19 | $30.73 | $30.73 | $30.71 | $30.71 | $27.30 | 231,657 |
2016-09-16 | $30.73 | $30.73 | $30.70 | $30.72 | $27.31 | 365,708 |
2016-09-15 | $30.72 | $30.74 | $30.71 | $30.73 | $27.32 | 406,860 |
2016-09-14 | $30.70 | $30.74 | $30.70 | $30.72 | $27.31 | 491,142 |
2016-09-13 | $30.73 | $30.73 | $30.70 | $30.71 | $27.30 | 561,557 |
2016-09-12 | $30.71 | $30.74 | $30.70 | $30.70 | $27.29 | 558,110 |
2016-09-09 | $30.70 | $30.74 | $30.70 | $30.74 | $27.33 | 1,344,496 |
2016-09-08 | $30.74 | $30.77 | $30.72 | $30.72 | $27.31 | 1,083,977 |
2016-09-07 | $30.79 | $30.79 | $30.76 | $30.78 | $27.36 | 418,067 |
2016-09-06 | $30.72 | $30.78 | $30.71 | $30.78 | $27.36 | 248,354 |
2016-09-02 | $30.71 | $30.74 | $30.71 | $30.73 | $27.32 | 443,241 |
2016-09-01 | $30.73 | $30.74 | $30.71 | $30.74 | $27.33 | 317,106 |
2016-08-31 | $30.79 | $30.80 | $30.76 | $30.77 | $27.32 | 668,808 |
2016-08-30 | $30.77 | $30.79 | $30.75 | $30.79 | $27.34 | 328,725 |
2016-08-29 | $30.74 | $30.77 | $30.74 | $30.75 | $27.30 | 251,257 |
2016-08-26 | $30.78 | $30.79 | $30.75 | $30.76 | $27.31 | 1,016,519 |
2016-08-25 | $30.80 | $30.81 | $30.77 | $30.79 | $27.34 | 304,960 |
2016-08-24 | $30.79 | $30.83 | $30.79 | $30.81 | $27.35 | 252,371 |
2016-08-23 | $30.82 | $30.82 | $30.79 | $30.80 | $27.34 | 318,594 |
2016-08-22 | $30.80 | $30.82 | $30.78 | $30.80 | $27.34 | 274,438 |
2016-08-19 | $30.82 | $30.84 | $30.79 | $30.82 | $27.36 | 486,276 |
2016-08-18 | $30.81 | $30.82 | $30.79 | $30.81 | $27.35 | 296,438 |
2016-08-17 | $30.80 | $30.80 | $30.76 | $30.80 | $27.34 | 220,630 |
2016-08-16 | $30.78 | $30.80 | $30.77 | $30.79 | $27.34 | 351,417 |
2016-08-15 | $30.79 | $30.82 | $30.79 | $30.80 | $27.34 | 415,186 |
2016-08-12 | $30.81 | $30.82 | $30.78 | $30.82 | $27.36 | 229,950 |
2016-08-11 | $30.82 | $30.82 | $30.78 | $30.78 | $27.33 | 324,522 |
2016-08-10 | $30.81 | $30.81 | $30.77 | $30.78 | $27.33 | 478,388 |
2016-08-09 | $30.76 | $30.78 | $30.75 | $30.77 | $27.32 | 419,468 |
2016-08-08 | $30.79 | $30.79 | $30.74 | $30.78 | $27.33 | 485,099 |
2016-08-05 | $30.80 | $30.80 | $30.76 | $30.77 | $27.32 | 2,052,175 |
2016-08-04 | $30.80 | $30.80 | $30.77 | $30.78 | $27.33 | 761,837 |
2016-08-03 | $30.76 | $30.78 | $30.75 | $30.77 | $27.32 | 256,328 |
2016-08-02 | $30.75 | $30.78 | $30.75 | $30.78 | $27.33 | 839,358 |
2016-08-01 | $30.76 | $30.79 | $30.76 | $30.79 | $27.34 | 141,212 |
2016-07-29 | $30.80 | $30.84 | $30.78 | $30.84 | $27.34 | 284,593 |
2016-07-28 | $30.77 | $30.79 | $30.75 | $30.79 | $27.30 | 457,053 |
2016-07-27 | $30.77 | $30.79 | $30.75 | $30.78 | $27.29 | 608,142 |
2016-07-26 | $30.76 | $30.78 | $30.75 | $30.76 | $27.27 | 654,275 |
2016-07-25 | $30.76 | $30.78 | $30.76 | $30.78 | $27.29 | 516,204 |
2016-07-22 | $30.76 | $30.78 | $30.75 | $30.77 | $27.28 | 342,949 |
2016-07-21 | $30.76 | $30.78 | $30.74 | $30.78 | $27.29 | 151,925 |
2016-07-20 | $30.78 | $30.78 | $30.74 | $30.74 | $27.25 | 369,630 |
2016-07-19 | $30.78 | $30.78 | $30.75 | $30.77 | $27.28 | 341,522 |
2016-07-18 | $30.72 | $30.78 | $30.72 | $30.78 | $27.29 | 604,147 |
2016-07-15 | $30.72 | $30.76 | $30.70 | $30.74 | $27.25 | 1,054,057 |
2016-07-14 | $30.76 | $30.78 | $30.72 | $30.72 | $27.24 | 4,056,131 |
2016-07-13 | $30.77 | $30.78 | $30.75 | $30.76 | $27.27 | 306,670 |
2016-07-12 | $30.78 | $30.79 | $30.75 | $30.78 | $27.29 | 692,418 |
2016-07-11 | $30.81 | $30.81 | $30.76 | $30.78 | $27.29 | 403,561 |
2016-07-08 | $30.78 | $30.80 | $30.75 | $30.77 | $27.28 | 761,922 |
2016-07-07 | $30.76 | $30.78 | $30.76 | $30.77 | $27.28 | 826,093 |
2016-07-06 | $30.81 | $30.81 | $30.76 | $30.80 | $27.31 | 341,626 |
2016-07-05 | $30.74 | $30.82 | $30.74 | $30.80 | $27.31 | 1,124,689 |
2016-07-01 | $30.77 | $30.78 | $30.74 | $30.77 | $27.28 | 364,214 |
2016-06-30 | $30.78 | $30.81 | $30.76 | $30.78 | $27.25 | 1,826,035 |
2016-06-29 | $30.75 | $30.80 | $30.74 | $30.79 | $27.26 | 1,333,683 |
2016-06-28 | $30.69 | $30.78 | $30.69 | $30.75 | $27.23 | 799,608 |
2016-06-27 | $30.72 | $30.77 | $30.70 | $30.70 | $27.18 | 439,948 |
2016-06-24 | $30.70 | $30.76 | $30.70 | $30.76 | $27.23 | 734,724 |
2016-06-23 | $30.72 | $30.72 | $30.70 | $30.71 | $27.19 | 186,281 |
2016-06-22 | $30.73 | $30.73 | $30.70 | $30.72 | $27.20 | 597,901 |
2016-06-21 | $30.73 | $30.74 | $30.70 | $30.70 | $27.18 | 447,805 |
2016-06-20 | $30.73 | $30.75 | $30.71 | $30.71 | $27.19 | 888,793 |
2016-06-17 | $30.74 | $30.75 | $30.71 | $30.72 | $27.20 | 315,937 |
2016-06-16 | $30.72 | $30.75 | $30.70 | $30.72 | $27.20 | 347,150 |
2016-06-15 | $30.72 | $30.75 | $30.69 | $30.70 | $27.18 | 456,796 |
2016-06-14 | $30.74 | $30.74 | $30.69 | $30.70 | $27.18 | 266,848 |
2016-06-13 | $30.69 | $30.73 | $30.69 | $30.73 | $27.21 | 310,798 |
2016-06-10 | $30.69 | $30.71 | $30.68 | $30.70 | $27.18 | 309,052 |
2016-06-09 | $30.69 | $30.71 | $30.67 | $30.70 | $27.18 | 660,460 |
2016-06-08 | $30.68 | $30.70 | $30.67 | $30.68 | $27.16 | 614,533 |
2016-06-07 | $30.67 | $30.68 | $30.62 | $30.67 | $27.15 | 443,018 |
2016-06-06 | $30.66 | $30.66 | $30.62 | $30.64 | $27.13 | 383,684 |
2016-06-03 | $30.67 | $30.67 | $30.64 | $30.66 | $27.15 | 891,044 |
2016-06-02 | $30.58 | $30.61 | $30.57 | $30.60 | $27.09 | 471,887 |
2016-06-01 | $30.61 | $30.62 | $30.58 | $30.62 | $27.11 | 318,431 |
2016-05-31 | $30.60 | $30.64 | $30.60 | $30.63 | $27.08 | 1,331,849 |
2016-05-27 | $30.61 | $30.66 | $30.60 | $30.61 | $27.06 | 427,800 |
2016-05-26 | $30.63 | $30.63 | $30.60 | $30.62 | $27.07 | 295,254 |
2016-05-25 | $30.58 | $30.61 | $30.58 | $30.60 | $27.06 | 438,940 |
2016-05-24 | $30.57 | $30.61 | $30.56 | $30.59 | $27.05 | 357,730 |
2016-05-23 | $30.59 | $30.59 | $30.57 | $30.59 | $27.05 | 356,439 |
2016-05-20 | $30.58 | $30.61 | $30.57 | $30.57 | $27.03 | 462,910 |
2016-05-19 | $30.60 | $30.60 | $30.58 | $30.60 | $27.06 | 305,259 |
2016-05-18 | $30.60 | $30.63 | $30.58 | $30.58 | $27.04 | 340,823 |
2016-05-17 | $30.67 | $30.67 | $30.63 | $30.64 | $27.09 | 278,972 |
2016-05-16 | $30.68 | $30.70 | $30.64 | $30.65 | $27.10 | 4,583,521 |
2016-05-13 | $30.67 | $30.70 | $30.67 | $30.69 | $27.14 | 317,896 |
2016-05-12 | $30.69 | $30.70 | $30.66 | $30.69 | $27.14 | 224,454 |
2016-05-11 | $30.67 | $30.70 | $30.67 | $30.70 | $27.14 | 291,426 |
2016-05-10 | $30.69 | $30.72 | $30.66 | $30.71 | $27.15 | 563,239 |
2016-05-09 | $30.66 | $30.70 | $30.66 | $30.68 | $27.13 | 219,519 |
2016-05-06 | $30.64 | $30.67 | $30.64 | $30.64 | $27.09 | 459,997 |
2016-05-05 | $30.65 | $30.67 | $30.64 | $30.67 | $27.12 | 643,518 |
2016-05-04 | $30.65 | $30.66 | $30.62 | $30.63 | $27.08 | 434,580 |
2016-05-03 | $30.64 | $30.67 | $30.62 | $30.62 | $27.07 | 697,077 |
2016-05-02 | $30.66 | $30.66 | $30.63 | $30.65 | $27.10 | 483,880 |
2016-04-29 | $30.64 | $30.70 | $30.63 | $30.70 | $27.11 | 10,109,727 |
2016-04-28 | $30.64 | $30.68 | $30.64 | $30.68 | $27.09 | 312,178 |
2016-04-27 | $30.66 | $30.67 | $30.62 | $30.65 | $27.06 | 2,038,037 |
2016-04-26 | $30.65 | $30.66 | $30.61 | $30.64 | $27.05 | 510,627 |
2016-04-25 | $30.65 | $30.68 | $30.64 | $30.65 | $27.06 | 4,679,436 |
2016-04-22 | $30.68 | $30.71 | $30.67 | $30.69 | $27.10 | 463,426 |
2016-04-21 | $30.66 | $30.68 | $30.64 | $30.67 | $27.08 | 321,056 |
2016-04-20 | $30.64 | $30.69 | $30.64 | $30.65 | $27.06 | 429,793 |
2016-04-19 | $30.65 | $30.68 | $30.65 | $30.65 | $27.06 | 454,262 |
2016-04-18 | $30.63 | $30.68 | $30.63 | $30.66 | $27.07 | 367,547 |
2016-04-15 | $30.64 | $30.65 | $30.62 | $30.65 | $27.06 | 339,528 |
2016-04-14 | $30.63 | $30.65 | $30.60 | $30.61 | $27.03 | 686,737 |
2016-04-13 | $30.64 | $30.64 | $30.61 | $30.63 | $27.05 | 577,895 |
2016-04-12 | $30.64 | $30.67 | $30.62 | $30.65 | $27.06 | 787,655 |
2016-04-11 | $30.70 | $30.70 | $30.62 | $30.68 | $27.09 | 612,593 |
2016-04-08 | $30.64 | $30.64 | $30.62 | $30.63 | $27.05 | 368,510 |
2016-04-07 | $30.65 | $30.65 | $30.61 | $30.63 | $27.05 | 706,749 |
2016-04-06 | $30.62 | $30.63 | $30.58 | $30.61 | $27.03 | 542,829 |
2016-04-05 | $30.60 | $30.64 | $30.60 | $30.60 | $27.02 | 1,202,644 |
2016-04-04 | $30.61 | $30.64 | $30.59 | $30.61 | $27.03 | 226,644 |
2016-04-01 | $30.58 | $30.62 | $30.55 | $30.61 | $27.03 | 361,064 |
2016-03-31 | $30.58 | $30.63 | $30.58 | $30.63 | $27.01 | 770,321 |
2016-03-30 | $30.58 | $30.59 | $30.55 | $30.59 | $26.97 | 274,524 |
2016-03-29 | $30.55 | $30.58 | $30.53 | $30.57 | $26.96 | 704,691 |
2016-03-28 | $30.54 | $30.56 | $30.50 | $30.52 | $26.91 | 470,099 |
2016-03-24 | $30.48 | $30.54 | $30.48 | $30.52 | $26.91 | 675,103 |
2016-03-23 | $30.50 | $30.52 | $30.50 | $30.52 | $26.91 | 288,044 |
2016-03-22 | $30.51 | $30.54 | $30.50 | $30.50 | $26.89 | 451,641 |
2016-03-21 | $30.51 | $30.53 | $30.48 | $30.52 | $26.91 | 720,136 |
2016-03-18 | $30.52 | $30.52 | $30.49 | $30.50 | $26.89 | 590,220 |
2016-03-17 | $30.52 | $30.52 | $30.48 | $30.49 | $26.89 | 482,049 |
2016-03-16 | $30.41 | $30.49 | $30.40 | $30.49 | $26.89 | 374,262 |
2016-03-15 | $30.42 | $30.44 | $30.40 | $30.43 | $26.83 | 803,595 |
2016-03-14 | $30.40 | $30.41 | $30.38 | $30.40 | $26.81 | 782,843 |
2016-03-11 | $30.38 | $30.41 | $30.38 | $30.39 | $26.80 | 546,137 |
2016-03-10 | $30.40 | $30.40 | $30.36 | $30.37 | $26.78 | 406,042 |
2016-03-09 | $30.38 | $30.38 | $30.35 | $30.37 | $26.78 | 921,761 |
2016-03-08 | $30.37 | $30.38 | $30.35 | $30.36 | $26.77 | 390,014 |
2016-03-07 | $30.36 | $30.37 | $30.34 | $30.35 | $26.76 | 753,650 |
2016-03-04 | $30.34 | $30.37 | $30.32 | $30.35 | $26.76 | 1,102,833 |
2016-03-03 | $30.41 | $30.41 | $30.34 | $30.37 | $26.78 | 2,531,219 |
2016-03-02 | $30.37 | $30.44 | $30.37 | $30.39 | $26.80 | 5,229,557 |
2016-03-01 | $30.45 | $30.45 | $30.40 | $30.43 | $26.83 | 435,524 |
2016-02-29 | $30.42 | $30.50 | $30.42 | $30.49 | $26.85 | 642,621 |
2016-02-26 | $30.44 | $30.46 | $30.41 | $30.46 | $26.82 | 695,520 |
2016-02-25 | $30.45 | $30.46 | $30.40 | $30.46 | $26.82 | 958,800 |
2016-02-24 | $30.38 | $30.45 | $30.38 | $30.42 | $26.79 | 1,143,693 |
2016-02-23 | $30.37 | $30.43 | $30.36 | $30.42 | $26.79 | 1,059,324 |
2016-02-22 | $30.35 | $30.40 | $30.35 | $30.40 | $26.77 | 652,289 |
2016-02-19 | $30.36 | $30.41 | $30.36 | $30.37 | $26.74 | 264,767 |
2016-02-18 | $30.38 | $30.39 | $30.36 | $30.39 | $26.76 | 379,033 |
2016-02-17 | $30.36 | $30.37 | $30.34 | $30.36 | $26.73 | 366,528 |
2016-02-16 | $30.35 | $30.38 | $30.35 | $30.35 | $26.73 | 349,299 |
2016-02-12 | $30.39 | $30.39 | $30.34 | $30.34 | $26.72 | 453,372 |
2016-02-11 | $30.48 | $30.48 | $30.39 | $30.41 | $26.78 | 581,939 |
2016-02-10 | $30.42 | $30.44 | $30.36 | $30.43 | $26.80 | 1,466,471 |
2016-02-09 | $30.39 | $30.42 | $30.36 | $30.40 | $26.77 | 1,599,683 |
2016-02-08 | $30.34 | $30.38 | $30.34 | $30.38 | $26.75 | 264,308 |
2016-02-05 | $30.35 | $30.36 | $30.33 | $30.35 | $26.73 | 290,862 |
2016-02-04 | $30.34 | $30.37 | $30.34 | $30.37 | $26.74 | 312,785 |
2016-02-03 | $30.37 | $30.37 | $30.33 | $30.35 | $26.73 | 1,918,726 |
2016-02-02 | $30.33 | $30.35 | $30.33 | $30.33 | $26.71 | 753,643 |
2016-02-01 | $30.39 | $30.39 | $30.32 | $30.35 | $26.73 | 1,765,037 |
2016-01-29 | $30.37 | $30.41 | $30.37 | $30.38 | $26.72 | 763,421 |
2016-01-28 | $30.34 | $30.38 | $30.34 | $30.38 | $26.72 | 437,275 |
2016-01-27 | $30.35 | $30.36 | $30.33 | $30.34 | $26.68 | 568,956 |
2016-01-26 | $30.40 | $30.40 | $30.36 | $30.38 | $26.71 | 1,073,439 |
2016-01-25 | $30.37 | $30.39 | $30.33 | $30.37 | $26.71 | 507,350 |
2016-01-22 | $30.35 | $30.41 | $30.32 | $30.36 | $26.70 | 4,881,289 |
2016-01-21 | $30.36 | $30.41 | $30.34 | $30.36 | $26.70 | 1,053,463 |
2016-01-20 | $30.40 | $30.46 | $30.33 | $30.35 | $26.69 | 1,987,209 |
2016-01-19 | $30.44 | $30.47 | $30.40 | $30.44 | $26.77 | 1,978,426 |
2016-01-15 | $30.46 | $30.46 | $30.41 | $30.42 | $26.75 | 1,206,050 |
2016-01-14 | $30.47 | $30.48 | $30.43 | $30.44 | $26.77 | 564,299 |
2016-01-13 | $30.42 | $30.47 | $30.42 | $30.45 | $26.78 | 744,441 |
2016-01-12 | $30.45 | $30.47 | $30.42 | $30.45 | $26.78 | 767,753 |
2016-01-11 | $30.42 | $30.46 | $30.40 | $30.45 | $26.78 | 1,687,840 |
2016-01-08 | $30.42 | $30.47 | $30.39 | $30.42 | $26.75 | 2,820,984 |
2016-01-07 | $30.44 | $30.45 | $30.42 | $30.45 | $26.78 | 653,928 |
2016-01-06 | $30.42 | $30.45 | $30.41 | $30.44 | $26.77 | 607,331 |
2016-01-05 | $30.40 | $30.45 | $30.38 | $30.41 | $26.74 | 2,529,152 |
2016-01-04 | $30.42 | $30.43 | $30.33 | $30.40 | $26.73 | 744,886 |
2015-12-31 | $30.38 | $30.41 | $30.35 | $30.40 | $26.73 | 411,062 |
2015-12-30 | $30.36 | $30.38 | $30.32 | $30.38 | $26.72 | 485,547 |
2015-12-29 | $30.39 | $30.39 | $30.35 | $30.35 | $26.69 | 488,566 |
2015-12-28 | $30.41 | $30.41 | $30.37 | $30.40 | $26.70 | 689,058 |
2015-12-24 | $30.41 | $30.44 | $30.38 | $30.42 | $26.72 | 418,290 |
2015-12-23 | $30.40 | $30.43 | $30.39 | $30.41 | $26.71 | 541,366 |
2015-12-22 | $30.40 | $30.45 | $30.40 | $30.44 | $26.74 | 734,490 |
2015-12-21 | $30.41 | $30.44 | $30.40 | $30.44 | $26.74 | 426,659 |
2015-12-18 | $30.37 | $30.44 | $30.37 | $30.42 | $26.72 | 7,444,020 |
2015-12-17 | $30.38 | $30.41 | $30.36 | $30.39 | $26.69 | 892,099 |
2015-12-16 | $30.42 | $30.45 | $30.39 | $30.39 | $26.69 | 512,082 |
2015-12-15 | $30.40 | $30.49 | $30.40 | $30.46 | $26.75 | 639,005 |
2015-12-14 | $30.47 | $30.51 | $30.45 | $30.51 | $26.80 | 608,152 |
2015-12-11 | $30.46 | $30.51 | $30.44 | $30.50 | $26.79 | 373,568 |
2015-12-10 | $30.46 | $30.49 | $30.45 | $30.47 | $26.76 | 836,402 |
2015-12-09 | $30.46 | $30.49 | $30.44 | $30.48 | $26.77 | 482,273 |
2015-12-08 | $30.48 | $30.51 | $30.47 | $30.49 | $26.78 | 349,939 |
2015-12-07 | $30.49 | $30.53 | $30.45 | $30.51 | $26.80 | 1,301,341 |
2015-12-04 | $30.49 | $30.53 | $30.49 | $30.51 | $26.80 | 460,799 |
2015-12-03 | $30.52 | $30.54 | $30.48 | $30.52 | $26.81 | 754,986 |
2015-12-02 | $30.51 | $30.56 | $30.49 | $30.56 | $26.84 | 1,051,290 |
2015-12-01 | $30.50 | $30.56 | $30.50 | $30.56 | $26.84 | 1,547,716 |
2015-11-30 | $30.56 | $30.58 | $30.53 | $30.57 | $26.82 | 5,991,413 |
2015-11-27 | $30.52 | $30.55 | $30.52 | $30.55 | $26.80 | 251,551 |
2015-11-25 | $30.54 | $30.54 | $30.51 | $30.54 | $26.79 | 341,031 |
2015-11-24 | $30.52 | $30.54 | $30.49 | $30.52 | $26.77 | 371,546 |
2015-11-23 | $30.52 | $30.53 | $30.50 | $30.53 | $26.78 | 424,212 |
2015-11-20 | $30.50 | $30.53 | $30.49 | $30.53 | $26.78 | 399,351 |
2015-11-19 | $30.48 | $30.52 | $30.48 | $30.49 | $26.75 | 317,581 |
2015-11-18 | $30.52 | $30.52 | $30.49 | $30.49 | $26.75 | 428,050 |
2015-11-17 | $30.52 | $30.54 | $30.48 | $30.52 | $26.77 | 415,771 |
2015-11-16 | $30.51 | $30.53 | $30.51 | $30.53 | $26.78 | 245,956 |
2015-11-13 | $30.51 | $30.54 | $30.49 | $30.49 | $26.75 | 719,682 |
2015-11-12 | $30.53 | $30.53 | $30.49 | $30.53 | $26.78 | 392,178 |
2015-11-11 | $30.48 | $30.53 | $30.48 | $30.52 | $26.77 | 280,142 |
2015-11-10 | $30.48 | $30.52 | $30.46 | $30.50 | $26.75 | 361,571 |
2015-11-09 | $30.47 | $30.50 | $30.44 | $30.48 | $26.74 | 285,059 |
2015-11-06 | $30.48 | $30.52 | $30.45 | $30.49 | $26.75 | 593,481 |
2015-11-05 | $30.52 | $30.54 | $30.50 | $30.51 | $26.76 | 281,930 |
2015-11-04 | $30.54 | $30.55 | $30.50 | $30.52 | $26.77 | 370,843 |
2015-11-03 | $30.52 | $30.56 | $30.50 | $30.55 | $26.80 | 1,120,860 |
2015-11-02 | $30.53 | $30.55 | $30.50 | $30.54 | $26.79 | 432,307 |
2015-10-30 | $30.56 | $30.58 | $30.55 | $30.57 | $26.78 | 290,855 |
2015-10-29 | $30.58 | $30.59 | $30.56 | $30.56 | $26.77 | 268,729 |
2015-10-28 | $30.61 | $30.65 | $30.59 | $30.60 | $26.81 | 286,182 |
2015-10-27 | $30.62 | $30.64 | $30.60 | $30.62 | $26.83 | 396,597 |
2015-10-26 | $30.65 | $30.65 | $30.60 | $30.61 | $26.82 | 449,151 |
2015-10-23 | $30.64 | $30.67 | $30.64 | $30.64 | $26.84 | 295,863 |
2015-10-22 | $30.62 | $30.68 | $30.62 | $30.68 | $26.88 | 306,507 |
2015-10-21 | $30.63 | $30.66 | $30.63 | $30.65 | $26.85 | 305,638 |
2015-10-20 | $30.60 | $30.64 | $30.60 | $30.64 | $26.84 | 628,751 |
2015-10-19 | $30.60 | $30.64 | $30.59 | $30.64 | $26.84 | 1,089,598 |
2015-10-16 | $30.62 | $30.64 | $30.60 | $30.61 | $26.82 | 639,713 |
2015-10-15 | $30.65 | $30.65 | $30.60 | $30.63 | $26.84 | 1,389,769 |
2015-10-14 | $30.63 | $30.65 | $30.63 | $30.65 | $26.85 | 295,334 |
2015-10-13 | $30.58 | $30.62 | $30.58 | $30.61 | $26.82 | 454,062 |
2015-10-12 | $30.61 | $30.62 | $30.57 | $30.62 | $26.83 | 319,925 |
2015-10-09 | $30.54 | $30.60 | $30.54 | $30.59 | $26.80 | 546,190 |
2015-10-08 | $30.61 | $30.61 | $30.56 | $30.58 | $26.79 | 460,743 |
2015-10-07 | $30.58 | $30.63 | $30.57 | $30.59 | $26.80 | 16,670,257 |
2015-10-06 | $30.56 | $30.60 | $30.55 | $30.60 | $26.81 | 662,446 |
2015-10-05 | $30.55 | $30.58 | $30.53 | $30.54 | $26.76 | 286,484 |
2015-10-02 | $30.54 | $30.57 | $30.53 | $30.54 | $26.76 | 846,366 |
2015-10-01 | $30.51 | $30.52 | $30.49 | $30.50 | $26.72 | 753,009 |
2015-09-30 | $30.54 | $30.56 | $30.52 | $30.53 | $26.71 | 651,114 |
2015-09-29 | $30.53 | $30.55 | $30.52 | $30.52 | $26.71 | 528,522 |
2015-09-28 | $30.52 | $30.53 | $30.51 | $30.52 | $26.71 | 251,502 |
2015-09-25 | $30.52 | $30.53 | $30.51 | $30.52 | $26.71 | 237,978 |
2015-09-24 | $30.54 | $30.55 | $30.52 | $30.54 | $26.72 | 239,470 |
2015-09-23 | $30.53 | $30.54 | $30.52 | $30.54 | $26.72 | 287,934 |
2015-09-22 | $30.53 | $30.54 | $30.51 | $30.52 | $26.71 | 857,310 |
2015-09-21 | $30.52 | $30.54 | $30.51 | $30.51 | $26.70 | 358,287 |
2015-09-18 | $30.55 | $30.55 | $30.50 | $30.52 | $26.71 | 391,314 |
2015-09-17 | $30.44 | $30.53 | $30.43 | $30.53 | $26.71 | 304,204 |
2015-09-16 | $30.44 | $30.48 | $30.44 | $30.45 | $26.64 | 288,548 |
2015-09-15 | $30.47 | $30.50 | $30.44 | $30.45 | $26.64 | 365,613 |
2015-09-14 | $30.50 | $30.52 | $30.48 | $30.51 | $26.70 | 380,198 |
2015-09-11 | $30.49 | $30.53 | $30.49 | $30.51 | $26.70 | 386,721 |
2015-09-10 | $30.51 | $30.52 | $30.47 | $30.48 | $26.67 | 573,057 |
2015-09-09 | $30.49 | $30.51 | $30.47 | $30.51 | $26.70 | 514,188 |
2015-09-08 | $30.48 | $30.52 | $30.46 | $30.51 | $26.70 | 703,528 |
2015-09-04 | $30.49 | $30.50 | $30.47 | $30.49 | $26.68 | 209,170 |
2015-09-03 | $30.45 | $30.50 | $30.45 | $30.49 | $26.68 | 378,319 |
2015-09-02 | $30.44 | $30.48 | $30.43 | $30.47 | $26.66 | 1,559,859 |
2015-09-01 | $30.43 | $30.46 | $30.42 | $30.44 | $26.64 | 833,215 |
SPDR Portfolio Short Term Corporate Bond ETF (SPSB) News Headlines
Recent SPDR Portfolio Short Term Corporate Bond ETF (SPSB) News
Similar Companies to SPDR Portfolio Short Term Corporate Bond ETF (SPSB) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |