SPDR Portfolio Short Term Corporate Bond ETF (SPSB) Exchange: NYSE ARCA

Data as of April 25, 2024

$29.58 ($0.00) 0.00%

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 April 25, 2024
Open $29.58
Previous Close $29.58
High $29.58
Low $29.54
Adjusted Open $29.58
Previous Adjusted Close $29.58
Adjusted High $29.58
Adjusted Low $29.54

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.

Historical Stock Data for SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.