SPDR Portfolio Short Term Treasury ETF (SPTS) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.23 ($-0.01) -0.03%
SPDR Portfolio Short Term Treasury ETF - Daily Information
Click for more stock information on SPDR Portfolio Short Term Treasury ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.26 |
Previous Close | $29.23 |
High | $29.27 |
Low | $29.21 |
Adjusted Open | $29.26 |
Previous Adjusted Close | $29.23 |
Adjusted High | $29.27 |
Adjusted Low | $29.21 |
About SPDR Portfolio Short Term Treasury ETF (SPTS)
In seeking to track the performance of the Bloomberg Barclays 1-3 Year U.S. Treasury 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).The Index is designed to measure the performance of short term (1-3 years) public obligations of the U.S. Treasury. The Index includes all publicly issued U.S. Treasury securities that have a remaining maturity of greater than or equal to 1 year and less than 3 years, are rated investment grade 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. Securities excluded from the Index include state and local government series bonds, inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” floating rate bonds and coupon issues that have been stripped from bonds included in the Index. 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, there were approximately 95 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 1.97 years and the modified adjusted duration of securities in the Index was approximately 1.92 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio Short Term Treasury ETF (SPTS)
Historical Stock Data for SPDR Portfolio Short Term Treasury ETF (SPTS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $29.26 | $29.27 | $29.21 | $29.23 | $29.23 | 2,394,218 |
2025-04-22 | $29.27 | $29.27 | $29.24 | $29.24 | $29.24 | 761,827 |
2025-04-21 | $29.27 | $29.30 | $29.26 | $29.28 | $29.28 | 857,743 |
2025-04-17 | $29.25 | $29.27 | $29.24 | $29.25 | $29.25 | 1,928,426 |
2025-04-16 | $29.24 | $29.26 | $29.22 | $29.26 | $29.26 | 1,387,826 |
2025-04-15 | $29.21 | $29.23 | $29.20 | $29.23 | $29.23 | 12,005,550 |
2025-04-14 | $29.17 | $29.22 | $29.16 | $29.21 | $29.21 | 13,541,130 |
2025-04-11 | $29.18 | $29.18 | $29.13 | $29.16 | $29.16 | 4,393,123 |
2025-04-10 | $29.19 | $29.23 | $29.18 | $29.20 | $29.20 | 3,855,044 |
2025-04-09 | $29.24 | $29.27 | $29.09 | $29.17 | $29.17 | 1,829,916 |
2025-04-08 | $29.18 | $29.28 | $29.18 | $29.26 | $29.26 | 2,236,354 |
2025-04-07 | $29.31 | $29.32 | $29.21 | $29.22 | $29.22 | 6,717,223 |
2025-04-04 | $29.33 | $29.37 | $29.26 | $29.28 | $29.28 | 5,777,838 |
2025-04-03 | $29.23 | $29.27 | $29.23 | $29.24 | $29.24 | 1,064,666 |
2025-04-02 | $29.18 | $29.18 | $29.13 | $29.14 | $29.14 | 2,163,965 |
2025-04-01 | $29.15 | $29.17 | $29.14 | $29.15 | $29.15 | 2,025,698 |
2025-03-31 | $29.25 | $29.26 | $29.23 | $29.24 | $29.24 | 2,354,797 |
2025-03-28 | $29.20 | $29.23 | $29.19 | $29.22 | $29.22 | 1,280,052 |
2025-03-27 | $29.17 | $29.18 | $29.16 | $29.17 | $29.17 | 873,637 |
2025-03-26 | $29.16 | $29.18 | $29.15 | $29.17 | $29.17 | 805,542 |
2025-03-25 | $29.16 | $29.18 | $29.15 | $29.17 | $29.17 | 944,901 |
2025-03-24 | $29.17 | $29.18 | $29.15 | $29.15 | $29.15 | 1,229,963 |
2025-03-21 | $29.21 | $29.21 | $29.19 | $29.19 | $29.19 | 534,046 |
2025-03-20 | $29.20 | $29.20 | $29.17 | $29.18 | $29.18 | 594,457 |
2025-03-19 | $29.12 | $29.17 | $29.11 | $29.17 | $29.17 | 1,380,660 |
2025-03-18 | $29.13 | $29.14 | $29.12 | $29.14 | $29.14 | 4,078,511 |
2025-03-17 | $29.14 | $29.15 | $29.11 | $29.12 | $29.12 | 1,322,978 |
2025-03-14 | $29.16 | $29.16 | $29.13 | $29.14 | $29.14 | 1,148,274 |
2025-03-13 | $29.12 | $29.17 | $29.12 | $29.17 | $29.17 | 1,435,159 |
2025-03-12 | $29.13 | $29.16 | $29.12 | $29.14 | $29.14 | 708,299 |
2025-03-11 | $29.18 | $29.20 | $29.15 | $29.15 | $29.15 | 1,941,957 |
2025-03-10 | $29.16 | $29.19 | $29.15 | $29.17 | $29.17 | 3,873,892 |
2025-03-07 | $29.16 | $29.17 | $29.10 | $29.11 | $29.11 | 1,060,575 |
2025-03-06 | $29.12 | $29.14 | $29.10 | $29.13 | $29.13 | 1,489,666 |
2025-03-05 | $29.16 | $29.16 | $29.10 | $29.10 | $29.10 | 1,196,520 |
2025-03-04 | $29.17 | $29.19 | $29.13 | $29.15 | $29.15 | 2,103,492 |
2025-03-03 | $29.09 | $29.14 | $29.07 | $29.13 | $29.13 | 2,766,204 |
2025-02-28 | $29.17 | $29.21 | $29.16 | $29.20 | $29.11 | 1,330,287 |
2025-02-27 | $29.14 | $29.16 | $29.13 | $29.16 | $29.07 | 1,463,346 |
2025-02-26 | $29.13 | $29.15 | $29.12 | $29.15 | $29.06 | 1,655,830 |
2025-02-25 | $29.13 | $29.14 | $29.12 | $29.12 | $29.03 | 925,385 |
2025-02-24 | $29.06 | $29.10 | $29.06 | $29.08 | $28.99 | 591,449 |
2025-02-21 | $29.04 | $29.08 | $29.03 | $29.08 | $28.99 | 1,741,793 |
2025-02-20 | $29.02 | $29.04 | $29.02 | $29.02 | $28.93 | 918,305 |
2025-02-19 | $29.00 | $29.02 | $29.00 | $29.01 | $28.92 | 850,616 |
2025-02-18 | $29.02 | $29.02 | $29.00 | $29.00 | $28.91 | 1,395,476 |
2025-02-14 | $29.02 | $29.03 | $29.01 | $29.02 | $28.93 | 686,691 |
2025-02-13 | $28.97 | $29.00 | $28.97 | $28.98 | $28.89 | 922,084 |
2025-02-12 | $28.96 | $28.96 | $28.94 | $28.94 | $28.85 | 949,494 |
2025-02-11 | $28.98 | $28.99 | $28.97 | $28.99 | $28.90 | 822,749 |
2025-02-10 | $29.00 | $29.00 | $28.98 | $28.99 | $28.90 | 561,216 |
2025-02-07 | $29.00 | $29.00 | $28.97 | $28.99 | $28.99 | 1,681,958 |
2025-02-06 | $29.01 | $29.02 | $29.00 | $29.00 | $29.00 | 1,818,274 |
2025-02-05 | $29.01 | $29.03 | $29.00 | $29.01 | $29.01 | 1,126,148 |
2025-02-04 | $28.98 | $29.00 | $28.97 | $29.00 | $29.00 | 1,394,517 |
2025-02-03 | $28.98 | $29.00 | $28.96 | $28.97 | $28.97 | 1,843,742 |
2025-01-31 | $29.09 | $29.11 | $29.08 | $29.10 | $29.00 | 958,631 |
2025-01-30 | $29.09 | $29.09 | $29.08 | $29.08 | $28.98 | 820,456 |
2025-01-29 | $29.10 | $29.10 | $29.05 | $29.07 | $28.97 | 2,201,664 |
2025-01-28 | $29.07 | $29.09 | $29.07 | $29.08 | $28.98 | 1,474,186 |
2025-01-27 | $29.09 | $29.09 | $29.06 | $29.08 | $28.98 | 1,303,079 |
2025-01-24 | $29.03 | $29.06 | $29.03 | $29.03 | $29.03 | 2,213,163 |
2025-01-23 | $29.01 | $29.03 | $29.01 | $29.02 | $29.02 | 1,305,144 |
2025-01-22 | $29.03 | $29.03 | $29.01 | $29.01 | $29.01 | 783,198 |
2025-01-21 | $29.03 | $29.03 | $29.01 | $29.03 | $29.03 | 1,505,608 |
2025-01-17 | $29.02 | $29.03 | $29.01 | $29.02 | $29.02 | 1,756,398 |
2025-01-16 | $28.99 | $29.03 | $28.98 | $29.02 | $29.02 | 968,932 |
2025-01-15 | $29.00 | $29.01 | $28.99 | $28.99 | $28.99 | 1,868,468 |
2025-01-14 | $28.94 | $28.95 | $28.93 | $28.94 | $28.94 | 2,377,200 |
2025-01-13 | $28.93 | $28.94 | $28.92 | $28.92 | $28.92 | 1,690,262 |
2025-01-10 | $28.96 | $28.97 | $28.93 | $28.94 | $28.94 | 1,561,183 |
2025-01-08 | $28.98 | $28.98 | $28.97 | $28.98 | $28.98 | 1,493,617 |
2025-01-07 | $28.97 | $28.98 | $28.95 | $28.97 | $28.97 | 2,046,168 |
2025-01-06 | $28.96 | $28.98 | $28.96 | $28.97 | $28.97 | 1,352,160 |
2025-01-03 | $28.99 | $28.99 | $28.96 | $28.96 | $28.96 | 910,891 |
2025-01-02 | $28.99 | $28.99 | $28.96 | $28.97 | $28.97 | 1,428,407 |
2024-12-31 | $28.98 | $29.04 | $28.96 | $29.01 | $29.01 | 2,947,208 |
2024-12-30 | $28.94 | $28.96 | $28.94 | $28.96 | $28.96 | 1,053,344 |
2024-12-27 | $28.92 | $28.93 | $28.91 | $28.92 | $28.92 | 670,699 |
2024-12-26 | $28.88 | $28.91 | $28.88 | $28.91 | $28.91 | 836,426 |
2024-12-24 | $28.88 | $28.90 | $28.88 | $28.89 | $28.89 | 511,784 |
2024-12-23 | $28.89 | $28.90 | $28.88 | $28.89 | $28.89 | 715,354 |
2024-12-20 | $28.92 | $28.93 | $28.90 | $28.90 | $28.90 | 750,819 |
2024-12-19 | $28.88 | $28.90 | $28.88 | $28.88 | $28.88 | 1,059,946 |
2024-12-18 | $29.06 | $29.06 | $28.98 | $28.98 | $28.86 | 1,045,686 |
2024-12-17 | $29.03 | $29.05 | $29.03 | $29.04 | $28.92 | 748,713 |
2024-12-16 | $29.05 | $29.05 | $29.03 | $29.04 | $28.92 | 670,943 |
2024-12-13 | $29.05 | $29.05 | $29.03 | $29.03 | $28.91 | 571,947 |
2024-12-12 | $29.07 | $29.07 | $29.05 | $29.05 | $28.93 | 819,120 |
2024-12-11 | $29.08 | $29.10 | $29.06 | $29.06 | $28.94 | 876,066 |
2024-12-10 | $29.07 | $29.07 | $29.05 | $29.07 | $28.95 | 832,195 |
2024-12-09 | $29.08 | $29.08 | $29.07 | $29.08 | $28.96 | 849,309 |
2024-12-06 | $29.09 | $29.10 | $29.07 | $29.08 | $28.96 | 1,005,661 |
2024-12-05 | $29.04 | $29.05 | $29.03 | $29.05 | $28.93 | 866,059 |
2024-12-04 | $29.02 | $29.06 | $29.01 | $29.05 | $28.93 | 829,797 |
2024-12-03 | $29.04 | $29.04 | $29.01 | $29.02 | $28.90 | 765,233 |
2024-12-02 | $28.99 | $29.02 | $28.99 | $29.01 | $28.89 | 934,448 |
2024-11-29 | $29.12 | $29.12 | $29.11 | $29.12 | $29.12 | 1,282,957 |
2024-11-27 | $29.09 | $29.09 | $29.07 | $29.09 | $29.09 | 5,820,606 |
2024-11-26 | $29.05 | $29.06 | $29.04 | $29.05 | $29.05 | 994,642 |
2024-11-25 | $29.04 | $29.06 | $29.03 | $29.05 | $29.05 | 867,459 |
2024-11-22 | $29.02 | $29.02 | $29.00 | $29.00 | $29.00 | 680,620 |
2024-11-21 | $29.02 | $29.03 | $29.00 | $29.00 | $29.00 | 1,559,780 |
2024-11-20 | $29.02 | $29.03 | $29.01 | $29.02 | $29.02 | 575,217 |
2024-11-19 | $29.04 | $29.05 | $29.03 | $29.03 | $29.03 | 871,756 |
2024-11-18 | $29.02 | $29.03 | $29.00 | $29.02 | $29.02 | 1,970,656 |
2024-11-15 | $28.99 | $29.03 | $28.97 | $29.02 | $29.02 | 1,039,495 |
2024-11-14 | $29.03 | $29.03 | $28.97 | $28.99 | $28.99 | 970,443 |
2024-11-13 | $29.03 | $29.03 | $29.00 | $29.01 | $29.01 | 1,358,786 |
2024-11-12 | $28.98 | $28.99 | $28.96 | $28.97 | $28.97 | 2,572,297 |
2024-11-11 | $29.00 | $29.01 | $28.99 | $29.01 | $29.01 | 679,275 |
2024-11-08 | $29.05 | $29.05 | $29.01 | $29.02 | $29.02 | 1,581,185 |
2024-11-07 | $29.02 | $29.04 | $29.00 | $29.03 | $29.03 | 1,119,119 |
2024-11-06 | $28.98 | $29.00 | $28.98 | $28.99 | $28.99 | 827,481 |
2024-11-05 | $29.04 | $29.04 | $29.00 | $29.02 | $29.02 | 1,146,657 |
2024-11-04 | $29.05 | $29.06 | $29.03 | $29.04 | $29.04 | 656,011 |
2024-11-01 | $29.07 | $29.07 | $29.01 | $29.01 | $29.01 | 997,704 |
2024-10-31 | $29.11 | $29.14 | $29.10 | $29.12 | $29.02 | 510,029 |
2024-10-30 | $29.15 | $29.17 | $29.12 | $29.13 | $29.03 | 977,035 |
2024-10-29 | $29.13 | $29.16 | $29.12 | $29.15 | $29.05 | 1,764,818 |
2024-10-28 | $29.16 | $29.16 | $29.13 | $29.14 | $29.04 | 627,226 |
2024-10-25 | $29.18 | $29.19 | $29.15 | $29.15 | $29.05 | 523,476 |
2024-10-24 | $29.16 | $29.18 | $29.16 | $29.17 | $29.07 | 1,792,283 |
2024-10-23 | $29.15 | $29.16 | $29.14 | $29.14 | $29.04 | 1,480,580 |
2024-10-22 | $29.18 | $29.18 | $29.16 | $29.17 | $29.07 | 986,082 |
2024-10-21 | $29.20 | $29.20 | $29.17 | $29.17 | $29.07 | 689,375 |
2024-10-18 | $29.20 | $29.22 | $29.20 | $29.20 | $29.10 | 833,664 |
2024-10-17 | $29.18 | $29.19 | $29.18 | $29.19 | $29.19 | 967,888 |
2024-10-16 | $29.21 | $29.22 | $29.20 | $29.20 | $29.20 | 895,990 |
2024-10-15 | $29.20 | $29.21 | $29.18 | $29.19 | $29.19 | 2,152,181 |
2024-10-14 | $29.15 | $29.18 | $29.15 | $29.17 | $29.17 | 485,278 |
2024-10-11 | $29.18 | $29.20 | $29.18 | $29.20 | $29.20 | 2,611,549 |
2024-10-10 | $29.17 | $29.18 | $29.14 | $29.17 | $29.17 | 1,574,252 |
2024-10-09 | $29.16 | $29.17 | $29.14 | $29.14 | $29.14 | 1,362,865 |
2024-10-08 | $29.15 | $29.17 | $29.15 | $29.17 | $29.17 | 725,843 |
2024-10-07 | $29.15 | $29.16 | $29.14 | $29.15 | $29.15 | 2,268,334 |
2024-10-04 | $29.21 | $29.23 | $29.17 | $29.18 | $29.18 | 1,781,154 |
2024-10-03 | $29.31 | $29.31 | $29.28 | $29.28 | $29.28 | 810,248 |
2024-10-02 | $29.31 | $29.33 | $29.31 | $29.32 | $29.32 | 1,315,978 |
2024-10-01 | $29.34 | $29.36 | $29.32 | $29.33 | $29.33 | 1,600,485 |
2024-09-30 | $29.44 | $29.44 | $29.40 | $29.41 | $29.31 | 4,742,074 |
2024-09-27 | $29.43 | $29.46 | $29.42 | $29.44 | $29.34 | 5,501,441 |
2024-09-26 | $29.43 | $29.44 | $29.40 | $29.40 | $29.30 | 981,890 |
2024-09-25 | $29.45 | $29.46 | $29.43 | $29.44 | $29.34 | 2,180,318 |
2024-09-24 | $29.43 | $29.46 | $29.42 | $29.45 | $29.35 | 1,209,172 |
2024-09-23 | $29.42 | $29.44 | $29.41 | $29.42 | $29.32 | 2,303,336 |
2024-09-20 | $29.41 | $29.44 | $29.39 | $29.43 | $29.33 | 2,030,573 |
2024-09-19 | $29.40 | $29.42 | $29.40 | $29.41 | $29.31 | 720,679 |
2024-09-18 | $29.40 | $29.44 | $29.37 | $29.40 | $29.30 | 2,265,044 |
2024-09-17 | $29.40 | $29.41 | $29.39 | $29.40 | $29.30 | 1,918,048 |
2024-09-16 | $29.43 | $29.43 | $29.41 | $29.42 | $29.32 | 15,049,908 |
2024-09-13 | $29.41 | $29.41 | $29.39 | $29.40 | $29.30 | 1,270,830 |
2024-09-12 | $29.35 | $29.37 | $29.33 | $29.36 | $29.26 | 2,350,847 |
2024-09-11 | $29.35 | $29.40 | $29.35 | $29.36 | $29.26 | 1,621,400 |
2024-09-10 | $29.35 | $29.39 | $29.34 | $29.39 | $29.29 | 1,110,176 |
2024-09-09 | $29.34 | $29.35 | $29.32 | $29.34 | $29.24 | 3,876,558 |
2024-09-06 | $29.32 | $29.37 | $29.28 | $29.34 | $29.24 | 2,013,296 |
2024-09-05 | $29.30 | $29.30 | $29.26 | $29.29 | $29.19 | 831,048 |
2024-09-04 | $29.23 | $29.28 | $29.23 | $29.27 | $29.17 | 831,286 |
2024-09-03 | $29.21 | $29.22 | $29.19 | $29.21 | $29.12 | 2,449,025 |
2024-08-30 | $29.28 | $29.30 | $29.27 | $29.28 | $29.08 | 945,512 |
2024-08-29 | $29.28 | $29.29 | $29.27 | $29.29 | $29.09 | 1,425,083 |
2024-08-28 | $29.29 | $29.31 | $29.29 | $29.29 | $29.09 | 1,638,104 |
2024-08-27 | $29.27 | $29.30 | $29.26 | $29.29 | $29.09 | 1,114,633 |
2024-08-26 | $29.30 | $29.30 | $29.27 | $29.27 | $29.07 | 511,722 |
2024-08-23 | $29.24 | $29.29 | $29.23 | $29.29 | $29.29 | 711,082 |
2024-08-22 | $29.25 | $29.25 | $29.22 | $29.23 | $29.23 | 407,117 |
2024-08-21 | $29.24 | $29.28 | $29.23 | $29.26 | $29.26 | 1,073,090 |
2024-08-20 | $29.22 | $29.23 | $29.21 | $29.23 | $29.23 | 1,203,596 |
2024-08-19 | $29.19 | $29.20 | $29.18 | $29.19 | $29.19 | 550,701 |
2024-08-16 | $29.20 | $29.20 | $29.16 | $29.18 | $29.18 | 847,230 |
2024-08-15 | $29.16 | $29.17 | $29.14 | $29.16 | $29.16 | 798,122 |
2024-08-14 | $29.22 | $29.24 | $29.21 | $29.23 | $29.23 | 528,496 |
2024-08-13 | $29.22 | $29.23 | $29.21 | $29.22 | $29.22 | 661,558 |
2024-08-12 | $29.15 | $29.19 | $29.15 | $29.18 | $29.18 | 1,421,876 |
2024-08-09 | $29.19 | $29.19 | $29.15 | $29.17 | $29.17 | 1,444,776 |
2024-08-08 | $29.15 | $29.17 | $29.14 | $29.15 | $29.15 | 921,810 |
2024-08-07 | $29.18 | $29.19 | $29.16 | $29.19 | $29.19 | 1,296,270 |
2024-08-06 | $29.23 | $29.23 | $29.16 | $29.18 | $29.18 | 999,543 |
2024-08-05 | $29.31 | $29.33 | $29.20 | $29.23 | $29.23 | 3,086,380 |
2024-08-02 | $29.18 | $29.25 | $29.18 | $29.24 | $29.24 | 1,385,910 |
2024-08-01 | $29.04 | $29.08 | $29.03 | $29.08 | $29.08 | 1,170,292 |
2024-07-31 | $29.07 | $29.12 | $29.05 | $29.11 | $29.01 | 1,293,700 |
2024-07-30 | $29.04 | $29.07 | $29.04 | $29.07 | $28.97 | 1,076,338 |
2024-07-29 | $29.05 | $29.05 | $29.04 | $29.04 | $29.04 | 810,213 |
2024-07-26 | $29.05 | $29.05 | $29.03 | $29.04 | $29.04 | 903,836 |
2024-07-25 | $29.01 | $29.03 | $29.00 | $29.00 | $29.00 | 19,922,040 |
2024-07-24 | $29.01 | $29.03 | $29.00 | $29.01 | $29.01 | 3,524,165 |
2024-07-23 | $28.98 | $28.99 | $28.97 | $28.98 | $28.98 | 677,743 |
2024-07-22 | $28.97 | $28.97 | $28.96 | $28.96 | $28.96 | 544,527 |
2024-07-19 | $28.98 | $28.98 | $28.97 | $28.98 | $28.98 | 296,664 |
2024-07-18 | $28.99 | $29.00 | $28.97 | $28.97 | $28.97 | 482,270 |
2024-07-17 | $28.97 | $29.00 | $28.97 | $29.00 | $29.00 | 717,965 |
2024-07-16 | $28.98 | $28.99 | $28.97 | $28.98 | $28.98 | 417,213 |
2024-07-15 | $28.98 | $28.99 | $28.97 | $28.98 | $28.98 | 503,748 |
2024-07-12 | $28.96 | $28.97 | $28.95 | $28.97 | $28.97 | 746,021 |
2024-07-11 | $28.92 | $28.94 | $28.92 | $28.93 | $28.93 | 584,620 |
2024-07-10 | $28.88 | $28.88 | $28.86 | $28.86 | $28.86 | 1,125,712 |
2024-07-09 | $28.85 | $28.87 | $28.85 | $28.87 | $28.87 | 1,668,120 |
2024-07-08 | $28.86 | $28.87 | $28.86 | $28.87 | $28.87 | 350,722 |
2024-07-05 | $28.85 | $28.87 | $28.85 | $28.86 | $28.86 | 411,681 |
2024-07-03 | $28.79 | $28.82 | $28.78 | $28.80 | $28.80 | 289,553 |
2024-07-02 | $28.78 | $28.79 | $28.77 | $28.77 | $28.77 | 879,337 |
2024-07-01 | $28.75 | $28.77 | $28.74 | $28.75 | $28.75 | 484,833 |
2024-06-28 | $28.90 | $28.91 | $28.87 | $28.87 | $28.77 | 1,023,780 |
2024-06-27 | $28.86 | $28.88 | $28.86 | $28.87 | $28.77 | 316,393 |
2024-06-26 | $28.85 | $28.86 | $28.85 | $28.85 | $28.75 | 479,691 |
2024-06-25 | $28.87 | $28.88 | $28.86 | $28.88 | $28.78 | 435,333 |
2024-06-24 | $28.88 | $28.88 | $28.87 | $28.87 | $28.77 | 534,114 |
2024-06-21 | $28.88 | $28.89 | $28.86 | $28.87 | $28.87 | 550,739 |
2024-06-20 | $28.85 | $28.87 | $28.85 | $28.87 | $28.87 | 1,421,446 |
2024-06-18 | $28.86 | $28.88 | $28.86 | $28.87 | $28.87 | 715,606 |
2024-06-17 | $28.84 | $28.85 | $28.83 | $28.83 | $28.83 | 472,254 |
2024-06-14 | $28.86 | $28.87 | $28.86 | $28.86 | $28.86 | 810,127 |
2024-06-13 | $28.84 | $28.87 | $28.84 | $28.86 | $28.86 | 415,272 |
2024-06-12 | $28.85 | $28.86 | $28.80 | $28.81 | $28.81 | 7,387,761 |
2024-06-11 | $28.75 | $28.77 | $28.75 | $28.77 | $28.77 | 411,787 |
2024-06-10 | $28.74 | $28.75 | $28.73 | $28.74 | $28.74 | 492,040 |
2024-06-07 | $28.75 | $28.76 | $28.73 | $28.73 | $28.73 | 355,871 |
2024-06-06 | $28.80 | $28.81 | $28.79 | $28.80 | $28.80 | 555,719 |
2024-06-05 | $28.78 | $28.80 | $28.77 | $28.79 | $28.79 | 3,933,790 |
2024-06-04 | $28.77 | $28.79 | $28.76 | $28.77 | $28.77 | 1,141,187 |
2024-06-03 | $28.72 | $28.75 | $28.71 | $28.74 | $28.74 | 485,291 |
2024-05-31 | $28.79 | $28.82 | $28.79 | $28.81 | $28.81 | 390,081 |
2024-05-30 | $28.77 | $28.78 | $28.76 | $28.78 | $28.78 | 667,831 |
2024-05-29 | $28.76 | $28.76 | $28.73 | $28.74 | $28.74 | 362,608 |
2024-05-28 | $28.79 | $28.80 | $28.75 | $28.76 | $28.76 | 382,508 |
2024-05-24 | $28.76 | $28.78 | $28.76 | $28.78 | $28.78 | 602,950 |
2024-05-23 | $28.80 | $28.80 | $28.76 | $28.78 | $28.78 | 405,046 |
2024-05-22 | $28.79 | $28.80 | $28.78 | $28.79 | $28.79 | 665,324 |
2024-05-21 | $28.80 | $28.81 | $28.80 | $28.81 | $28.81 | 539,071 |
2024-05-20 | $28.80 | $28.80 | $28.79 | $28.80 | $28.80 | 441,307 |
2024-05-17 | $28.81 | $28.82 | $28.79 | $28.80 | $28.80 | 694,929 |
2024-05-16 | $28.82 | $28.83 | $28.81 | $28.82 | $28.82 | 725,353 |
2024-05-15 | $28.83 | $28.83 | $28.81 | $28.82 | $28.82 | 1,299,336 |
2024-05-14 | $28.77 | $28.78 | $28.77 | $28.77 | $28.77 | 456,582 |
2024-05-13 | $28.78 | $28.78 | $28.75 | $28.75 | $28.75 | 691,891 |
2024-05-10 | $28.76 | $28.77 | $28.75 | $28.76 | $28.76 | 450,149 |
2024-05-09 | $28.77 | $28.78 | $28.76 | $28.77 | $28.77 | 1,040,593 |
2024-05-08 | $28.74 | $28.75 | $28.74 | $28.74 | $28.74 | 461,484 |
2024-05-07 | $28.76 | $28.76 | $28.74 | $28.74 | $28.74 | 386,476 |
2024-05-06 | $28.74 | $28.76 | $28.74 | $28.75 | $28.75 | 866,232 |
2024-05-03 | $28.77 | $28.77 | $28.73 | $28.74 | $28.74 | 603,137 |
2024-05-02 | $28.68 | $28.71 | $28.67 | $28.70 | $28.70 | 687,180 |
2024-05-01 | $28.62 | $28.67 | $28.62 | $28.65 | $28.65 | 1,047,042 |
2024-04-30 | $28.72 | $28.73 | $28.71 | $28.71 | $28.61 | 551,822 |
2024-04-29 | $28.75 | $28.75 | $28.73 | $28.75 | $28.65 | 916,575 |
2024-04-26 | $28.73 | $28.74 | $28.72 | $28.72 | $28.62 | 1,113,108 |
2024-04-25 | $28.71 | $28.73 | $28.71 | $28.73 | $28.63 | 693,252 |
2024-04-24 | $28.73 | $28.75 | $28.73 | $28.74 | $28.64 | 44,547,510 |
2024-04-23 | $28.72 | $28.76 | $28.72 | $28.76 | $28.66 | 528,395 |
2024-04-22 | $28.73 | $28.74 | $28.72 | $28.73 | $28.63 | 934,334 |
2024-04-19 | $28.72 | $28.73 | $28.71 | $28.72 | $28.62 | 832,514 |
2024-04-18 | $28.73 | $28.73 | $28.71 | $28.71 | $28.61 | 811,038 |
2024-04-17 | $28.71 | $28.75 | $28.70 | $28.73 | $28.63 | 821,678 |
2024-04-16 | $28.69 | $28.71 | $28.68 | $28.70 | $28.60 | 727,191 |
2024-04-15 | $28.69 | $28.72 | $28.68 | $28.72 | $28.62 | 639,114 |
2024-04-12 | $28.74 | $28.75 | $28.73 | $28.74 | $28.74 | 455,461 |
2024-04-11 | $28.71 | $28.72 | $28.69 | $28.71 | $28.71 | 510,310 |
2024-04-10 | $28.71 | $28.71 | $28.67 | $28.68 | $28.68 | 1,942,978 |
2024-04-09 | $28.80 | $28.81 | $28.78 | $28.80 | $28.80 | 2,322,233 |
2024-04-08 | $28.77 | $28.79 | $28.77 | $28.77 | $28.77 | 480,969 |
2024-04-05 | $28.81 | $28.82 | $28.78 | $28.78 | $28.78 | 695,590 |
2024-04-04 | $28.81 | $28.84 | $28.81 | $28.84 | $28.84 | 474,235 |
2024-04-03 | $28.78 | $28.81 | $28.77 | $28.81 | $28.81 | 1,201,516 |
2024-04-02 | $28.78 | $28.80 | $28.77 | $28.80 | $28.80 | 853,042 |
2024-04-01 | $28.82 | $28.82 | $28.77 | $28.78 | $28.78 | 1,731,351 |
2024-03-28 | $28.94 | $28.94 | $28.92 | $28.92 | $28.82 | 4,589,654 |
2024-03-27 | $28.95 | $28.97 | $28.94 | $28.95 | $28.95 | 9,255,685 |
2024-03-26 | $28.91 | $28.93 | $28.91 | $28.92 | $28.92 | 812,147 |
2024-03-25 | $28.94 | $28.94 | $28.91 | $28.91 | $28.91 | 587,128 |
2024-03-22 | $28.93 | $28.94 | $28.93 | $28.94 | $28.94 | 923,182 |
2024-03-21 | $28.91 | $28.92 | $28.90 | $28.91 | $28.91 | 860,208 |
2024-03-20 | $28.87 | $28.91 | $28.86 | $28.90 | $28.90 | 1,206,014 |
2024-03-19 | $28.86 | $28.88 | $28.85 | $28.87 | $28.87 | 595,448 |
2024-03-18 | $28.85 | $28.85 | $28.83 | $28.84 | $28.84 | 461,381 |
2024-03-15 | $28.84 | $28.85 | $28.83 | $28.84 | $28.84 | 760,065 |
2024-03-14 | $28.86 | $28.87 | $28.85 | $28.86 | $28.86 | 589,173 |
2024-03-13 | $28.88 | $28.90 | $28.88 | $28.89 | $28.89 | 659,574 |
2024-03-12 | $28.91 | $28.91 | $28.89 | $28.90 | $28.90 | 1,009,576 |
2024-03-11 | $28.93 | $28.94 | $28.92 | $28.92 | $28.92 | 762,427 |
2024-03-08 | $28.96 | $28.97 | $28.93 | $28.95 | $28.95 | 2,024,678 |
2024-03-07 | $28.92 | $28.93 | $28.90 | $28.93 | $28.93 | 1,735,535 |
2024-03-06 | $28.91 | $28.92 | $28.88 | $28.88 | $28.88 | 1,048,385 |
2024-03-05 | $28.89 | $28.91 | $28.88 | $28.89 | $28.89 | 1,027,986 |
2024-03-04 | $28.87 | $28.88 | $28.85 | $28.85 | $28.85 | 2,304,106 |
2024-03-01 | $28.84 | $28.90 | $28.83 | $28.89 | $28.89 | 1,345,412 |
2024-02-29 | $28.93 | $28.95 | $28.93 | $28.93 | $28.83 | 1,917,459 |
2024-02-28 | $28.91 | $28.92 | $28.90 | $28.92 | $28.82 | 858,308 |
2024-02-27 | $28.90 | $28.90 | $28.88 | $28.89 | $28.79 | 972,342 |
2024-02-26 | $28.90 | $28.90 | $28.88 | $28.89 | $28.79 | 803,930 |
2024-02-23 | $28.89 | $28.91 | $28.88 | $28.91 | $28.91 | 695,874 |
2024-02-22 | $28.90 | $28.92 | $28.88 | $28.88 | $28.88 | 658,429 |
2024-02-21 | $28.93 | $28.94 | $28.89 | $28.91 | $28.91 | 1,750,649 |
2024-02-20 | $28.93 | $28.94 | $28.92 | $28.92 | $28.92 | 1,064,087 |
2024-02-16 | $28.88 | $28.90 | $28.88 | $28.89 | $28.89 | 1,028,381 |
2024-02-15 | $28.95 | $28.95 | $28.92 | $28.94 | $28.94 | 10,487,253 |
2024-02-14 | $28.89 | $28.92 | $28.89 | $28.90 | $28.90 | 727,993 |
2024-02-13 | $28.90 | $28.91 | $28.86 | $28.86 | $28.86 | 1,014,191 |
2024-02-12 | $28.96 | $28.97 | $28.95 | $28.96 | $28.96 | 681,624 |
2024-02-09 | $28.95 | $28.96 | $28.94 | $28.95 | $28.95 | 942,464 |
2024-02-08 | $28.98 | $28.99 | $28.96 | $28.97 | $28.97 | 646,235 |
2024-02-07 | $28.98 | $29.01 | $28.97 | $28.97 | $28.97 | 1,521,989 |
2024-02-06 | $28.95 | $28.99 | $28.95 | $28.98 | $28.98 | 1,057,682 |
2024-02-05 | $28.95 | $28.97 | $28.93 | $28.93 | $28.93 | 1,486,138 |
2024-02-02 | $29.00 | $29.01 | $28.97 | $29.00 | $29.00 | 1,313,050 |
2024-02-01 | $29.08 | $29.12 | $29.06 | $29.08 | $29.08 | 1,109,102 |
2024-01-31 | $29.13 | $29.18 | $29.12 | $29.16 | $29.06 | 1,365,525 |
2024-01-30 | $29.11 | $29.12 | $29.07 | $29.09 | $28.99 | 1,181,604 |
2024-01-29 | $29.09 | $29.11 | $29.09 | $29.11 | $29.01 | 1,163,731 |
2024-01-26 | $29.08 | $29.09 | $29.07 | $29.08 | $28.98 | 1,300,093 |
2024-01-25 | $29.08 | $29.10 | $29.07 | $29.10 | $29.00 | 825,957 |
2024-01-24 | $29.09 | $29.10 | $29.04 | $29.05 | $28.95 | 1,283,984 |
2024-01-23 | $29.05 | $29.06 | $29.04 | $29.05 | $28.95 | 1,693,442 |
2024-01-22 | $29.05 | $29.07 | $29.05 | $29.06 | $28.96 | 1,285,015 |
2024-01-19 | $29.05 | $29.06 | $29.03 | $29.05 | $28.95 | 789,307 |
2024-01-18 | $29.07 | $29.08 | $29.06 | $29.07 | $28.97 | 1,184,233 |
2024-01-17 | $29.07 | $29.07 | $29.04 | $29.06 | $28.96 | 763,953 |
2024-01-16 | $29.14 | $29.15 | $29.10 | $29.12 | $29.02 | 791,593 |
2024-01-12 | $29.15 | $29.17 | $29.14 | $29.15 | $29.15 | 1,609,127 |
2024-01-11 | $29.04 | $29.10 | $29.04 | $29.10 | $29.10 | 947,887 |
2024-01-10 | $29.04 | $29.05 | $29.02 | $29.03 | $29.03 | 1,250,270 |
2024-01-09 | $29.02 | $29.03 | $29.01 | $29.03 | $29.03 | 1,002,924 |
2024-01-08 | $29.01 | $29.05 | $29.00 | $29.01 | $29.01 | 1,059,573 |
2024-01-05 | $28.99 | $29.04 | $28.97 | $29.00 | $29.00 | 1,070,523 |
2024-01-04 | $29.01 | $29.01 | $28.99 | $29.00 | $29.00 | 1,410,684 |
2024-01-03 | $29.00 | $29.03 | $28.98 | $29.03 | $29.03 | 2,040,046 |
2024-01-02 | $29.01 | $29.03 | $29.01 | $29.01 | $29.01 | 2,402,147 |
2023-12-29 | $29.02 | $29.06 | $29.02 | $29.05 | $29.05 | 1,845,717 |
2023-12-28 | $29.04 | $29.05 | $29.03 | $29.04 | $29.04 | 511,086 |
2023-12-27 | $29.02 | $29.05 | $29.01 | $29.05 | $29.05 | 1,062,134 |
2023-12-26 | $29.00 | $29.02 | $28.99 | $29.01 | $29.01 | 2,589,025 |
2023-12-22 | $29.02 | $29.02 | $29.00 | $29.01 | $29.01 | 754,670 |
2023-12-21 | $29.02 | $29.03 | $28.99 | $29.01 | $29.01 | 1,326,827 |
2023-12-20 | $28.97 | $28.99 | $28.95 | $28.99 | $28.99 | 1,491,667 |
2023-12-19 | $28.92 | $28.94 | $28.92 | $28.94 | $28.94 | 1,701,837 |
2023-12-18 | $28.94 | $28.94 | $28.92 | $28.92 | $28.92 | 1,534,878 |
2023-12-15 | $29.04 | $29.06 | $29.02 | $29.03 | $28.92 | 1,898,491 |
2023-12-14 | $29.05 | $29.09 | $29.05 | $29.06 | $28.95 | 1,270,671 |
2023-12-13 | $28.89 | $29.02 | $28.88 | $29.01 | $28.90 | 1,928,412 |
2023-12-12 | $28.86 | $28.88 | $28.86 | $28.86 | $28.75 | 1,093,178 |
2023-12-11 | $28.84 | $28.87 | $28.83 | $28.87 | $28.76 | 990,696 |
2023-12-08 | $28.88 | $28.89 | $28.85 | $28.87 | $28.76 | 931,325 |
2023-12-07 | $28.92 | $28.94 | $28.92 | $28.93 | $28.82 | 960,548 |
2023-12-06 | $28.92 | $28.92 | $28.90 | $28.90 | $28.79 | 1,719,068 |
2023-12-05 | $28.89 | $28.92 | $28.88 | $28.89 | $28.78 | 1,653,158 |
2023-12-04 | $28.88 | $28.90 | $28.86 | $28.88 | $28.77 | 1,159,369 |
2023-12-01 | $28.83 | $28.92 | $28.83 | $28.92 | $28.81 | 2,332,212 |
2023-11-30 | $28.94 | $28.95 | $28.92 | $28.93 | $28.72 | 1,824,095 |
2023-11-29 | $28.94 | $28.97 | $28.94 | $28.96 | $28.75 | 1,275,635 |
2023-11-28 | $28.84 | $28.91 | $28.84 | $28.91 | $28.70 | 15,735,234 |
2023-11-27 | $28.83 | $28.85 | $28.82 | $28.85 | $28.64 | 2,962,927 |
2023-11-24 | $28.81 | $28.82 | $28.80 | $28.80 | $28.80 | 915,451 |
2023-11-22 | $28.84 | $28.84 | $28.81 | $28.82 | $28.82 | 1,836,517 |
2023-11-21 | $28.82 | $28.84 | $28.82 | $28.83 | $28.83 | 833,139 |
2023-11-20 | $28.81 | $28.82 | $28.80 | $28.80 | $28.80 | 1,202,582 |
2023-11-17 | $28.82 | $28.82 | $28.80 | $28.81 | $28.81 | 1,383,333 |
2023-11-16 | $28.82 | $28.84 | $28.82 | $28.82 | $28.82 | 1,455,114 |
2023-11-15 | $28.79 | $28.80 | $28.76 | $28.77 | $28.77 | 1,434,778 |
2023-11-14 | $28.80 | $28.83 | $28.80 | $28.82 | $28.82 | 2,160,564 |
2023-11-13 | $28.68 | $28.72 | $28.68 | $28.72 | $28.72 | 1,072,912 |
2023-11-10 | $28.72 | $28.73 | $28.69 | $28.69 | $28.69 | 1,669,360 |
2023-11-09 | $28.74 | $28.75 | $28.70 | $28.70 | $28.70 | 1,737,959 |
2023-11-08 | $28.74 | $28.76 | $28.74 | $28.75 | $28.75 | 1,551,476 |
2023-11-07 | $28.74 | $28.76 | $28.73 | $28.74 | $28.74 | 1,560,393 |
2023-11-06 | $28.74 | $28.75 | $28.72 | $28.72 | $28.72 | 2,326,958 |
2023-11-03 | $28.76 | $28.79 | $28.74 | $28.78 | $28.78 | 1,748,296 |
2023-11-02 | $28.73 | $28.73 | $28.69 | $28.70 | $28.70 | 1,439,067 |
2023-11-01 | $28.64 | $28.71 | $28.63 | $28.69 | $28.69 | 2,738,820 |
2023-10-31 | $28.72 | $28.74 | $28.72 | $28.72 | $28.62 | 975,328 |
2023-10-30 | $28.72 | $28.75 | $28.72 | $28.75 | $28.65 | 1,353,138 |
2023-10-27 | $28.74 | $28.76 | $28.73 | $28.76 | $28.76 | 1,846,660 |
2023-10-26 | $28.70 | $28.74 | $28.70 | $28.73 | $28.73 | 1,060,133 |
2023-10-25 | $28.69 | $28.70 | $28.68 | $28.69 | $28.69 | 9,977,156 |
2023-10-24 | $28.70 | $28.72 | $28.69 | $28.70 | $28.70 | 1,685,703 |
2023-10-23 | $28.68 | $28.72 | $28.68 | $28.71 | $28.71 | 983,804 |
2023-10-20 | $28.67 | $28.71 | $28.67 | $28.70 | $28.70 | 1,400,698 |
2023-10-19 | $28.62 | $28.66 | $28.62 | $28.65 | $28.65 | 4,835,340 |
2023-10-18 | $28.61 | $28.63 | $28.60 | $28.61 | $28.61 | 1,095,013 |
2023-10-17 | $28.63 | $28.64 | $28.60 | $28.61 | $28.61 | 2,723,424 |
2023-10-16 | $28.67 | $28.68 | $28.66 | $28.66 | $28.66 | 5,176,212 |
2023-10-13 | $28.70 | $28.71 | $28.68 | $28.69 | $28.69 | 1,263,828 |
2023-10-12 | $28.69 | $28.69 | $28.66 | $28.68 | $28.68 | 3,052,407 |
2023-10-11 | $28.70 | $28.71 | $28.69 | $28.70 | $28.70 | 1,050,891 |
2023-10-10 | $28.71 | $28.73 | $28.70 | $28.70 | $28.70 | 3,333,273 |
2023-10-09 | $28.69 | $28.72 | $28.69 | $28.72 | $28.72 | 1,656,024 |
2023-10-06 | $28.64 | $28.65 | $28.62 | $28.64 | $28.64 | 2,027,547 |
2023-10-05 | $28.68 | $28.68 | $28.66 | $28.68 | $28.68 | 3,252,851 |
2023-10-04 | $28.62 | $28.65 | $28.60 | $28.65 | $28.65 | 2,120,497 |
2023-10-03 | $28.61 | $28.62 | $28.58 | $28.59 | $28.59 | 3,012,918 |
2023-10-02 | $28.61 | $28.62 | $28.60 | $28.61 | $28.61 | 1,292,272 |
2023-09-29 | $28.74 | $28.75 | $28.72 | $28.72 | $28.63 | 4,686,962 |
2023-09-28 | $28.70 | $28.72 | $28.68 | $28.71 | $28.62 | 8,344,693 |
2023-09-27 | $28.70 | $28.70 | $28.65 | $28.67 | $28.58 | 5,417,352 |
2023-09-26 | $28.69 | $28.71 | $28.67 | $28.71 | $28.62 | 7,032,749 |
2023-09-25 | $28.68 | $28.70 | $28.68 | $28.68 | $28.59 | 1,499,777 |
2023-09-22 | $28.68 | $28.71 | $28.68 | $28.69 | $28.60 | 1,068,852 |
2023-09-21 | $28.65 | $28.68 | $28.65 | $28.67 | $28.58 | 7,068,584 |
2023-09-20 | $28.70 | $28.71 | $28.65 | $28.66 | $28.57 | 1,097,920 |
2023-09-19 | $28.69 | $28.70 | $28.67 | $28.67 | $28.58 | 6,143,045 |
2023-09-18 | $28.69 | $28.70 | $28.68 | $28.69 | $28.60 | 1,173,134 |
2023-09-15 | $28.70 | $28.72 | $28.69 | $28.70 | $28.70 | 2,475,594 |
2023-09-14 | $28.74 | $28.74 | $28.70 | $28.70 | $28.70 | 5,815,215 |
2023-09-13 | $28.69 | $28.73 | $28.69 | $28.72 | $28.72 | 1,543,887 |
2023-09-12 | $28.70 | $28.70 | $28.69 | $28.69 | $28.69 | 1,014,869 |
2023-09-11 | $28.70 | $28.71 | $28.69 | $28.70 | $28.70 | 2,958,559 |
2023-09-08 | $28.73 | $28.73 | $28.69 | $28.69 | $28.69 | 1,012,424 |
2023-09-07 | $28.69 | $28.71 | $28.68 | $28.71 | $28.71 | 1,524,812 |
2023-09-06 | $28.71 | $28.71 | $28.65 | $28.67 | $28.67 | 1,347,426 |
2023-09-05 | $28.72 | $28.73 | $28.68 | $28.71 | $28.71 | 1,474,502 |
2023-09-01 | $28.77 | $28.78 | $28.72 | $28.73 | $28.73 | 898,309 |
2023-08-31 | $28.82 | $28.84 | $28.81 | $28.83 | $28.74 | 8,898,575 |
2023-08-30 | $28.82 | $28.83 | $28.80 | $28.81 | $28.72 | 925,791 |
2023-08-29 | $28.72 | $28.81 | $28.72 | $28.80 | $28.80 | 7,622,293 |
2023-08-28 | $28.73 | $28.74 | $28.71 | $28.73 | $28.73 | 1,322,705 |
2023-08-25 | $28.73 | $28.75 | $28.71 | $28.72 | $28.72 | 1,135,243 |
2023-08-24 | $28.74 | $28.77 | $28.74 | $28.75 | $28.75 | 1,011,982 |
2023-08-23 | $28.75 | $28.77 | $28.74 | $28.75 | $28.75 | 1,386,025 |
2023-08-22 | $28.71 | $28.73 | $28.70 | $28.70 | $28.70 | 936,146 |
2023-08-21 | $28.74 | $28.74 | $28.72 | $28.72 | $28.72 | 707,441 |
2023-08-18 | $28.76 | $28.77 | $28.74 | $28.74 | $28.74 | 1,673,581 |
2023-08-17 | $28.74 | $28.75 | $28.71 | $28.75 | $28.75 | 4,316,441 |
2023-08-16 | $28.74 | $28.75 | $28.70 | $28.71 | $28.71 | 3,043,364 |
2023-08-15 | $28.73 | $28.75 | $28.72 | $28.73 | $28.73 | 1,610,797 |
2023-08-14 | $28.73 | $28.73 | $28.71 | $28.71 | $28.71 | 1,417,449 |
2023-08-11 | $28.74 | $28.77 | $28.73 | $28.74 | $28.74 | 2,167,989 |
2023-08-10 | $28.80 | $28.81 | $28.76 | $28.76 | $28.76 | 5,699,025 |
2023-08-09 | $28.79 | $28.81 | $28.78 | $28.79 | $28.79 | 2,572,720 |
2023-08-08 | $28.79 | $28.81 | $28.78 | $28.80 | $28.80 | 1,172,515 |
2023-08-07 | $28.78 | $28.79 | $28.77 | $28.79 | $28.79 | 3,136,458 |
2023-08-04 | $28.75 | $28.78 | $28.75 | $28.77 | $28.77 | 1,924,504 |
2023-08-03 | $28.70 | $28.73 | $28.70 | $28.71 | $28.71 | 7,297,519 |
2023-08-02 | $28.70 | $28.72 | $28.68 | $28.71 | $28.71 | 2,762,241 |
2023-08-01 | $28.70 | $28.72 | $28.69 | $28.69 | $28.69 | 936,305 |
2023-07-31 | $28.79 | $28.82 | $28.79 | $28.80 | $28.71 | 759,446 |
2023-07-28 | $28.78 | $28.81 | $28.78 | $28.79 | $28.70 | 1,237,857 |
2023-07-27 | $28.79 | $28.79 | $28.75 | $28.76 | $28.67 | 6,570,139 |
2023-07-26 | $28.78 | $28.81 | $28.76 | $28.80 | $28.71 | 2,812,989 |
2023-07-25 | $28.76 | $28.78 | $28.76 | $28.77 | $28.68 | 1,482,254 |
2023-07-24 | $28.82 | $28.83 | $28.78 | $28.78 | $28.69 | 2,071,957 |
2023-07-21 | $28.82 | $28.82 | $28.79 | $28.80 | $28.71 | 1,022,327 |
2023-07-20 | $28.80 | $28.82 | $28.78 | $28.81 | $28.72 | 5,483,139 |
2023-07-19 | $28.85 | $28.86 | $28.82 | $28.83 | $28.74 | 1,691,169 |
2023-07-18 | $28.86 | $28.87 | $28.83 | $28.84 | $28.75 | 2,460,699 |
2023-07-17 | $28.84 | $28.84 | $28.82 | $28.84 | $28.75 | 991,362 |
2023-07-14 | $28.85 | $28.87 | $28.82 | $28.82 | $28.73 | 1,667,990 |
2023-07-13 | $28.87 | $28.90 | $28.86 | $28.88 | $28.79 | 4,665,029 |
2023-07-12 | $28.80 | $28.83 | $28.80 | $28.82 | $28.73 | 1,551,334 |
2023-07-11 | $28.74 | $28.74 | $28.72 | $28.72 | $28.63 | 1,648,630 |
2023-07-10 | $28.71 | $28.74 | $28.70 | $28.74 | $28.65 | 1,190,625 |
2023-07-07 | $28.68 | $28.72 | $28.68 | $28.68 | $28.59 | 2,090,790 |
2023-07-06 | $28.64 | $28.67 | $28.60 | $28.67 | $28.58 | 10,054,010 |
2023-07-05 | $28.71 | $28.71 | $28.67 | $28.68 | $28.59 | 2,273,719 |
2023-07-03 | $28.70 | $28.74 | $28.68 | $28.68 | $28.59 | 808,992 |
2023-06-30 | $28.80 | $28.80 | $28.78 | $28.79 | $28.79 | 9,927,945 |
2023-06-29 | $28.80 | $28.80 | $28.77 | $28.78 | $28.78 | 4,656,030 |
2023-06-28 | $28.84 | $28.86 | $28.83 | $28.86 | $28.86 | 3,404,844 |
2023-06-27 | $28.88 | $28.89 | $28.82 | $28.83 | $28.83 | 1,136,432 |
2023-06-26 | $28.88 | $28.88 | $28.86 | $28.87 | $28.87 | 1,207,703 |
2023-06-23 | $28.87 | $28.89 | $28.84 | $28.86 | $28.86 | 3,403,860 |
2023-06-22 | $28.85 | $28.87 | $28.82 | $28.84 | $28.84 | 9,382,524 |
2023-06-21 | $28.84 | $28.88 | $28.84 | $28.85 | $28.85 | 3,448,535 |
2023-06-20 | $28.86 | $28.88 | $28.85 | $28.86 | $28.86 | 3,839,114 |
2023-06-16 | $28.84 | $28.86 | $28.81 | $28.84 | $28.84 | 1,090,375 |
2023-06-15 | $28.88 | $28.89 | $28.86 | $28.89 | $28.89 | 6,130,275 |
2023-06-14 | $28.87 | $28.88 | $28.79 | $28.83 | $28.83 | 3,489,355 |
2023-06-13 | $28.92 | $28.93 | $28.83 | $28.85 | $28.85 | 4,654,233 |
2023-06-12 | $28.90 | $28.90 | $28.87 | $28.89 | $28.89 | 2,528,145 |
2023-06-09 | $28.89 | $28.90 | $28.87 | $28.87 | $28.87 | 2,884,099 |
2023-06-08 | $28.92 | $28.94 | $28.91 | $28.92 | $28.92 | 6,341,658 |
2023-06-07 | $28.90 | $28.91 | $28.86 | $28.88 | $28.88 | 4,542,505 |
2023-06-06 | $28.92 | $28.92 | $28.89 | $28.91 | $28.91 | 1,907,376 |
2023-06-05 | $28.89 | $28.95 | $28.88 | $28.91 | $28.91 | 1,875,820 |
2023-06-02 | $28.97 | $28.97 | $28.89 | $28.91 | $28.91 | 2,399,641 |
2023-06-01 | $28.98 | $28.99 | $28.96 | $28.99 | $28.99 | 4,323,966 |
2023-05-31 | $29.02 | $29.05 | $28.99 | $29.04 | $28.95 | 4,200,673 |
2023-05-30 | $28.95 | $29.01 | $28.94 | $28.99 | $28.90 | 4,567,693 |
2023-05-26 | $28.94 | $28.95 | $28.90 | $28.92 | $28.83 | 2,291,484 |
2023-05-25 | $29.00 | $29.01 | $28.94 | $28.94 | $28.85 | 4,405,500 |
2023-05-24 | $29.06 | $29.06 | $29.01 | $29.02 | $28.93 | 1,948,947 |
2023-05-23 | $29.04 | $29.06 | $29.02 | $29.06 | $28.97 | 1,169,436 |
2023-05-22 | $29.08 | $29.09 | $29.04 | $29.06 | $28.97 | 2,289,265 |
2023-05-19 | $29.07 | $29.12 | $29.04 | $29.06 | $29.06 | 2,871,885 |
2023-05-18 | $29.11 | $29.11 | $29.07 | $29.09 | $29.09 | 5,343,746 |
2023-05-17 | $29.16 | $29.17 | $29.12 | $29.14 | $29.14 | 1,294,796 |
2023-05-16 | $29.18 | $29.20 | $29.14 | $29.17 | $29.17 | 2,124,805 |
2023-05-15 | $29.21 | $29.21 | $29.19 | $29.20 | $29.20 | 4,273,912 |
2023-05-12 | $29.25 | $29.26 | $29.20 | $29.20 | $29.20 | 916,306 |
2023-05-11 | $29.29 | $29.30 | $29.24 | $29.25 | $29.25 | 2,496,912 |
2023-05-10 | $29.20 | $29.25 | $29.20 | $29.23 | $29.23 | 2,630,776 |
2023-05-09 | $29.17 | $29.18 | $29.15 | $29.16 | $29.16 | 1,655,275 |
2023-05-08 | $29.19 | $29.20 | $29.17 | $29.17 | $29.17 | 2,410,136 |
2023-05-05 | $29.24 | $29.24 | $29.20 | $29.21 | $29.21 | 2,559,558 |
2023-05-04 | $29.25 | $29.35 | $29.24 | $29.30 | $29.30 | 7,155,173 |
2023-05-03 | $29.19 | $29.25 | $29.18 | $29.24 | $29.24 | 2,812,485 |
2023-05-02 | $29.09 | $29.19 | $29.08 | $29.16 | $29.16 | 3,529,950 |
2023-05-01 | $29.11 | $29.11 | $29.07 | $29.07 | $29.07 | 2,535,165 |
2023-04-28 | $29.20 | $29.22 | $29.19 | $29.21 | $29.13 | 3,169,219 |
2023-04-27 | $29.22 | $29.22 | $29.17 | $29.17 | $29.17 | 3,080,874 |
2023-04-26 | $29.28 | $29.28 | $29.22 | $29.25 | $29.25 | 2,364,563 |
2023-04-25 | $29.22 | $29.29 | $29.21 | $29.28 | $29.28 | 3,825,272 |
2023-04-24 | $29.16 | $29.18 | $29.15 | $29.17 | $29.17 | 2,352,749 |
2023-04-21 | $29.18 | $29.19 | $29.13 | $29.13 | $29.13 | 1,147,343 |
2023-04-20 | $29.14 | $29.16 | $29.13 | $29.14 | $29.14 | 2,129,456 |
2023-04-19 | $29.09 | $29.10 | $29.07 | $29.09 | $29.09 | 3,049,826 |
2023-04-18 | $29.12 | $29.14 | $29.10 | $29.10 | $29.10 | 2,253,311 |
2023-04-17 | $29.12 | $29.14 | $29.10 | $29.11 | $29.11 | 3,007,916 |
2023-04-14 | $29.16 | $29.17 | $29.14 | $29.16 | $29.16 | 3,601,603 |
2023-04-13 | $29.24 | $29.26 | $29.21 | $29.22 | $29.22 | 3,194,158 |
2023-04-12 | $29.23 | $29.23 | $29.18 | $29.20 | $29.20 | 2,615,684 |
2023-04-11 | $29.20 | $29.20 | $29.15 | $29.18 | $29.18 | 1,351,171 |
2023-04-10 | $29.20 | $29.20 | $29.17 | $29.18 | $29.18 | 1,474,357 |
2023-04-06 | $29.30 | $29.32 | $29.27 | $29.27 | $29.27 | 1,922,926 |
2023-04-05 | $29.32 | $29.36 | $29.28 | $29.29 | $29.29 | 4,690,662 |
2023-04-04 | $29.16 | $29.26 | $29.15 | $29.26 | $29.26 | 3,768,364 |
2023-04-03 | $29.12 | $29.18 | $29.10 | $29.18 | $29.18 | 3,581,052 |
2023-03-31 | $29.19 | $29.23 | $29.18 | $29.23 | $29.14 | 6,169,880 |
2023-03-30 | $29.16 | $29.20 | $29.16 | $29.18 | $29.09 | 10,123,137 |
2023-03-29 | $29.18 | $29.22 | $29.17 | $29.18 | $29.09 | 2,589,889 |
2023-03-28 | $29.22 | $29.23 | $29.19 | $29.21 | $29.12 | 3,401,070 |
2023-03-27 | $29.27 | $29.28 | $29.23 | $29.24 | $29.15 | 6,032,677 |
2023-03-24 | $29.42 | $29.44 | $29.34 | $29.36 | $29.27 | 2,642,656 |
2023-03-23 | $29.28 | $29.36 | $29.26 | $29.34 | $29.25 | 4,007,391 |
2023-03-22 | $29.10 | $29.27 | $29.10 | $29.26 | $29.17 | 2,380,267 |
2023-03-21 | $29.15 | $29.18 | $29.12 | $29.12 | $29.03 | 2,045,202 |
2023-03-20 | $29.31 | $29.31 | $29.21 | $29.24 | $29.15 | 1,652,371 |
2023-03-17 | $29.19 | $29.31 | $29.17 | $29.26 | $29.17 | 3,228,599 |
2023-03-16 | $29.26 | $29.28 | $29.11 | $29.13 | $29.04 | 7,206,127 |
2023-03-15 | $29.27 | $29.32 | $29.18 | $29.24 | $29.15 | 10,623,071 |
2023-03-14 | $29.07 | $29.09 | $28.99 | $29.07 | $28.98 | 8,962,635 |
2023-03-13 | $29.13 | $29.19 | $29.06 | $29.17 | $29.08 | 5,536,048 |
2023-03-10 | $28.85 | $28.90 | $28.82 | $28.89 | $28.89 | 5,030,561 |
2023-03-09 | $28.68 | $28.74 | $28.68 | $28.74 | $28.74 | 6,646,055 |
2023-03-08 | $28.67 | $28.69 | $28.63 | $28.64 | $28.64 | 3,312,773 |
2023-03-07 | $28.73 | $28.74 | $28.65 | $28.67 | $28.67 | 4,350,736 |
2023-03-06 | $28.75 | $28.75 | $28.71 | $28.72 | $28.72 | 1,430,785 |
2023-03-03 | $28.74 | $28.74 | $28.70 | $28.73 | $28.73 | 2,599,814 |
2023-03-02 | $28.70 | $28.72 | $28.69 | $28.71 | $28.71 | 5,962,686 |
2023-03-01 | $28.74 | $28.74 | $28.70 | $28.70 | $28.70 | 3,393,111 |
2023-02-28 | $28.81 | $28.82 | $28.79 | $28.81 | $28.75 | 1,308,630 |
2023-02-27 | $28.82 | $28.82 | $28.80 | $28.81 | $28.75 | 1,878,263 |
2023-02-24 | $28.81 | $28.82 | $28.78 | $28.80 | $28.74 | 4,551,402 |
2023-02-23 | $28.85 | $28.86 | $28.84 | $28.85 | $28.79 | 3,080,723 |
2023-02-22 | $28.86 | $28.89 | $28.83 | $28.84 | $28.78 | 1,954,707 |
2023-02-21 | $28.84 | $28.86 | $28.82 | $28.84 | $28.78 | 34,733,766 |
2023-02-17 | $28.86 | $28.89 | $28.84 | $28.89 | $28.83 | 1,538,780 |
2023-02-16 | $28.86 | $28.88 | $28.84 | $28.85 | $28.79 | 7,225,950 |
2023-02-15 | $28.86 | $28.87 | $28.84 | $28.85 | $28.85 | 2,517,346 |
2023-02-14 | $28.88 | $28.89 | $28.85 | $28.86 | $28.86 | 2,804,187 |
2023-02-13 | $28.89 | $28.92 | $28.89 | $28.92 | $28.92 | 16,153,217 |
2023-02-10 | $28.94 | $28.94 | $28.90 | $28.90 | $28.90 | 1,517,102 |
2023-02-09 | $28.95 | $28.96 | $28.91 | $28.92 | $28.92 | 5,835,937 |
2023-02-08 | $28.94 | $28.95 | $28.92 | $28.94 | $28.94 | 2,157,606 |
2023-02-07 | $28.94 | $28.97 | $28.91 | $28.93 | $28.93 | 3,040,768 |
2023-02-06 | $28.94 | $28.96 | $28.91 | $28.91 | $28.91 | 2,815,476 |
2023-02-03 | $29.02 | $29.04 | $28.99 | $29.00 | $29.00 | 2,327,584 |
2023-02-02 | $29.13 | $29.13 | $29.09 | $29.09 | $29.09 | 2,998,930 |
2023-02-01 | $29.05 | $29.10 | $29.01 | $29.10 | $29.10 | 2,105,053 |
2023-01-31 | $29.11 | $29.12 | $29.08 | $29.12 | $29.05 | 2,268,274 |
2023-01-30 | $29.07 | $29.08 | $29.05 | $29.06 | $28.99 | 1,248,001 |
2023-01-27 | $29.08 | $29.09 | $29.07 | $29.09 | $29.02 | 976,461 |
2023-01-26 | $29.11 | $29.11 | $29.08 | $29.10 | $29.03 | 3,701,419 |
2023-01-25 | $29.11 | $29.13 | $29.10 | $29.12 | $29.05 | 1,695,161 |
2023-01-24 | $29.08 | $29.11 | $29.07 | $29.09 | $29.02 | 2,432,325 |
2023-01-23 | $29.10 | $29.10 | $29.07 | $29.07 | $29.00 | 4,619,257 |
2023-01-20 | $29.11 | $29.12 | $29.09 | $29.10 | $29.03 | 3,373,951 |
2023-01-19 | $29.14 | $29.15 | $29.12 | $29.13 | $29.06 | 4,159,871 |
2023-01-18 | $29.15 | $29.15 | $29.13 | $29.15 | $29.08 | 1,781,088 |
2023-01-17 | $29.07 | $29.09 | $29.06 | $29.09 | $29.02 | 1,961,112 |
2023-01-13 | $29.10 | $29.11 | $29.05 | $29.06 | $29.06 | 2,162,074 |
2023-01-12 | $29.10 | $29.11 | $29.07 | $29.11 | $29.11 | 5,781,932 |
2023-01-11 | $29.02 | $29.05 | $29.02 | $29.05 | $29.05 | 2,328,349 |
2023-01-10 | $29.03 | $29.04 | $29.00 | $29.03 | $29.03 | 3,109,651 |
2023-01-09 | $29.02 | $29.06 | $29.02 | $29.04 | $29.04 | 2,950,773 |
2023-01-06 | $28.94 | $29.02 | $28.92 | $29.02 | $29.02 | 2,025,434 |
2023-01-05 | $28.90 | $28.93 | $28.88 | $28.92 | $28.92 | 2,904,838 |
2023-01-04 | $28.97 | $28.97 | $28.93 | $28.94 | $28.94 | 2,785,529 |
2023-01-03 | $28.94 | $28.94 | $28.90 | $28.92 | $28.92 | 1,929,236 |
2022-12-30 | $28.91 | $28.92 | $28.89 | $28.89 | $28.89 | 3,314,730 |
2022-12-29 | $28.92 | $28.94 | $28.91 | $28.92 | $28.92 | 812,479 |
2022-12-28 | $28.92 | $28.93 | $28.91 | $28.92 | $28.92 | 1,131,304 |
2022-12-27 | $28.91 | $28.93 | $28.89 | $28.92 | $28.92 | 1,479,728 |
2022-12-23 | $28.94 | $28.96 | $28.93 | $28.95 | $28.95 | 1,538,313 |
2022-12-22 | $28.97 | $28.99 | $28.96 | $28.97 | $28.97 | 3,519,284 |
2022-12-21 | $28.99 | $28.99 | $28.96 | $28.98 | $28.98 | 2,155,879 |
2022-12-20 | $28.94 | $28.96 | $28.93 | $28.96 | $28.96 | 3,148,690 |
2022-12-19 | $28.98 | $28.98 | $28.95 | $28.95 | $28.95 | 1,161,086 |
2022-12-16 | $29.02 | $29.08 | $29.01 | $29.07 | $29.00 | 1,274,289 |
2022-12-15 | $29.05 | $29.05 | $29.01 | $29.04 | $29.04 | 2,198,906 |
2022-12-14 | $29.04 | $29.07 | $28.99 | $29.03 | $29.03 | 1,784,909 |
2022-12-13 | $29.05 | $29.06 | $29.02 | $29.03 | $29.03 | 2,518,958 |
2022-12-12 | $28.98 | $28.98 | $28.93 | $28.93 | $28.93 | 1,923,895 |
2022-12-09 | $28.98 | $28.99 | $28.95 | $28.96 | $28.96 | 2,285,837 |
2022-12-08 | $28.98 | $28.99 | $28.96 | $28.97 | $28.97 | 8,284,913 |
2022-12-07 | $28.98 | $29.00 | $28.96 | $29.00 | $29.00 | 3,477,572 |
2022-12-06 | $28.93 | $28.95 | $28.91 | $28.95 | $28.95 | 2,340,793 |
2022-12-05 | $28.97 | $28.97 | $28.90 | $28.90 | $28.90 | 2,918,959 |
2022-12-02 | $28.95 | $28.99 | $28.92 | $28.99 | $28.99 | 2,788,210 |
2022-12-01 | $28.95 | $29.00 | $28.94 | $28.98 | $28.98 | 16,348,441 |
2022-11-30 | $28.89 | $28.99 | $28.87 | $28.98 | $28.92 | 4,147,683 |
2022-11-29 | $28.92 | $28.92 | $28.90 | $28.90 | $28.84 | 3,698,514 |
2022-11-28 | $28.90 | $28.93 | $28.90 | $28.91 | $28.85 | 2,007,030 |
2022-11-25 | $28.88 | $28.91 | $28.88 | $28.91 | $28.85 | 270,049 |
2022-11-23 | $28.87 | $28.90 | $28.87 | $28.90 | $28.84 | 4,312,341 |
2022-11-22 | $28.88 | $28.88 | $28.85 | $28.87 | $28.81 | 5,104,304 |
2022-11-21 | $28.89 | $28.89 | $28.85 | $28.86 | $28.80 | 2,010,981 |
2022-11-18 | $28.89 | $28.90 | $28.86 | $28.87 | $28.81 | 1,298,722 |
2022-11-17 | $28.91 | $28.91 | $28.88 | $28.91 | $28.85 | 7,298,700 |
2022-11-16 | $28.94 | $28.95 | $28.92 | $28.93 | $28.87 | 830,081 |
2022-11-15 | $28.92 | $28.93 | $28.90 | $28.92 | $28.86 | 4,566,158 |
2022-11-14 | $28.89 | $28.90 | $28.87 | $28.90 | $28.84 | 1,169,311 |
2022-11-11 | $28.91 | $28.93 | $28.89 | $28.93 | $28.87 | 1,416,233 |
2022-11-10 | $28.90 | $28.94 | $28.89 | $28.93 | $28.87 | 1,911,676 |
2022-11-09 | $28.74 | $28.78 | $28.73 | $28.77 | $28.71 | 1,639,558 |
2022-11-08 | $28.71 | $28.74 | $28.71 | $28.72 | $28.66 | 2,192,946 |
2022-11-07 | $28.71 | $28.71 | $28.69 | $28.70 | $28.64 | 982,955 |
2022-11-04 | $28.69 | $28.73 | $28.68 | $28.72 | $28.72 | 2,463,071 |
2022-11-03 | $28.68 | $28.70 | $28.67 | $28.70 | $28.70 | 2,826,792 |
2022-11-02 | $28.77 | $28.82 | $28.72 | $28.74 | $28.74 | 4,453,713 |
2022-11-01 | $28.84 | $28.84 | $28.75 | $28.76 | $28.76 | 3,455,066 |
2022-10-31 | $28.84 | $28.85 | $28.82 | $28.83 | $28.78 | 1,670,682 |
2022-10-28 | $28.89 | $28.90 | $28.86 | $28.87 | $28.82 | 3,257,252 |
2022-10-27 | $28.90 | $28.92 | $28.87 | $28.91 | $28.86 | 5,110,855 |
2022-10-26 | $28.85 | $28.88 | $28.84 | $28.85 | $28.80 | 2,977,468 |
2022-10-25 | $28.85 | $28.87 | $28.82 | $28.83 | $28.78 | 3,530,877 |
2022-10-24 | $28.79 | $28.83 | $28.79 | $28.81 | $28.76 | 2,540,677 |
2022-10-21 | $28.77 | $28.83 | $28.76 | $28.82 | $28.77 | 6,921,257 |
2022-10-20 | $28.75 | $28.77 | $28.74 | $28.74 | $28.69 | 3,431,702 |
2022-10-19 | $28.77 | $28.79 | $28.76 | $28.77 | $28.72 | 2,285,976 |
2022-10-18 | $28.84 | $28.84 | $28.80 | $28.83 | $28.83 | 2,982,484 |
2022-10-17 | $28.83 | $28.83 | $28.80 | $28.81 | $28.81 | 1,753,603 |
2022-10-14 | $28.82 | $28.83 | $28.77 | $28.77 | $28.77 | 1,186,567 |
2022-10-13 | $28.77 | $28.83 | $28.75 | $28.79 | $28.79 | 4,866,699 |
2022-10-12 | $28.85 | $28.88 | $28.85 | $28.88 | $28.88 | 2,161,217 |
2022-10-11 | $28.86 | $28.88 | $28.84 | $28.85 | $28.85 | 2,067,853 |
2022-10-10 | $28.89 | $28.89 | $28.82 | $28.84 | $28.84 | 1,342,201 |
2022-10-07 | $28.85 | $28.86 | $28.84 | $28.84 | $28.84 | 1,843,965 |
2022-10-06 | $28.91 | $28.92 | $28.87 | $28.88 | $28.88 | 5,525,718 |
2022-10-05 | $28.93 | $28.93 | $28.89 | $28.93 | $28.93 | 4,300,842 |
2022-10-04 | $28.96 | $28.98 | $28.94 | $28.95 | $28.95 | 4,670,026 |
2022-10-03 | $28.94 | $28.98 | $28.91 | $28.94 | $28.94 | 1,820,820 |
2022-09-30 | $28.94 | $28.97 | $28.89 | $28.91 | $28.87 | 2,533,657 |
2022-09-29 | $28.93 | $28.95 | $28.91 | $28.94 | $28.90 | 4,911,973 |
2022-09-28 | $28.94 | $28.98 | $28.91 | $28.96 | $28.92 | 3,305,005 |
2022-09-27 | $28.88 | $28.89 | $28.84 | $28.84 | $28.80 | 2,510,926 |
2022-09-26 | $28.90 | $28.91 | $28.84 | $28.85 | $28.81 | 3,334,098 |
2022-09-23 | $28.95 | $28.96 | $28.90 | $28.91 | $28.91 | 9,679,022 |
2022-09-22 | $28.97 | $28.98 | $28.93 | $28.95 | $28.95 | 3,003,227 |
2022-09-21 | $29.04 | $29.04 | $28.95 | $29.00 | $29.00 | 2,179,413 |
2022-09-20 | $29.02 | $29.05 | $29.02 | $29.04 | $29.04 | 6,187,066 |
2022-09-19 | $29.04 | $29.06 | $29.03 | $29.05 | $29.05 | 2,679,806 |
2022-09-16 | $29.05 | $29.09 | $29.05 | $29.08 | $29.08 | 4,783,678 |
2022-09-15 | $29.08 | $29.08 | $29.06 | $29.07 | $29.07 | 5,769,943 |
2022-09-14 | $29.10 | $29.12 | $29.09 | $29.10 | $29.10 | 2,172,237 |
2022-09-13 | $29.14 | $29.14 | $29.10 | $29.13 | $29.13 | 4,207,839 |
2022-09-12 | $29.23 | $29.25 | $29.21 | $29.22 | $29.22 | 4,310,710 |
2022-09-09 | $29.25 | $29.26 | $29.21 | $29.23 | $29.23 | 1,708,712 |
2022-09-08 | $29.27 | $29.27 | $29.24 | $29.24 | $29.24 | 2,613,471 |
2022-09-07 | $29.26 | $29.28 | $29.25 | $29.28 | $29.28 | 2,621,424 |
2022-09-06 | $29.27 | $29.27 | $29.24 | $29.26 | $29.26 | 1,454,287 |
2022-09-02 | $29.29 | $29.32 | $29.28 | $29.30 | $29.30 | 3,447,096 |
2022-09-01 | $29.25 | $29.26 | $29.22 | $29.25 | $29.25 | 5,965,097 |
2022-08-31 | $29.29 | $29.32 | $29.28 | $29.29 | $29.26 | 1,510,580 |
2022-08-30 | $29.31 | $29.32 | $29.28 | $29.31 | $29.28 | 3,007,931 |
2022-08-29 | $29.32 | $29.33 | $29.31 | $29.32 | $29.29 | 632,296 |
2022-08-26 | $29.34 | $29.35 | $29.30 | $29.34 | $29.31 | 4,445,529 |
2022-08-25 | $29.35 | $29.35 | $29.33 | $29.33 | $29.30 | 1,867,180 |
2022-08-24 | $29.33 | $29.35 | $29.32 | $29.33 | $29.30 | 2,357,269 |
2022-08-23 | $29.34 | $29.39 | $29.34 | $29.36 | $29.33 | 2,006,179 |
2022-08-22 | $29.36 | $29.37 | $29.33 | $29.33 | $29.30 | 3,982,297 |
2022-08-19 | $29.37 | $29.38 | $29.36 | $29.38 | $29.35 | 1,954,007 |
2022-08-18 | $29.39 | $29.41 | $29.37 | $29.39 | $29.36 | 3,382,967 |
2022-08-17 | $29.34 | $29.37 | $29.32 | $29.36 | $29.33 | 2,122,955 |
2022-08-16 | $29.40 | $29.40 | $29.37 | $29.39 | $29.36 | 785,085 |
2022-08-15 | $29.40 | $29.42 | $29.39 | $29.41 | $29.38 | 4,456,686 |
2022-08-12 | $29.41 | $29.41 | $29.37 | $29.38 | $29.35 | 732,609 |
2022-08-11 | $29.43 | $29.44 | $29.37 | $29.37 | $29.34 | 5,251,812 |
2022-08-10 | $29.43 | $29.45 | $29.38 | $29.39 | $29.36 | 929,510 |
2022-08-09 | $29.35 | $29.36 | $29.34 | $29.36 | $29.33 | 678,784 |
2022-08-08 | $29.38 | $29.39 | $29.37 | $29.37 | $29.34 | 1,038,718 |
2022-08-05 | $29.37 | $29.38 | $29.35 | $29.37 | $29.34 | 1,063,657 |
2022-08-04 | $29.44 | $29.48 | $29.43 | $29.48 | $29.45 | 709,854 |
2022-08-03 | $29.41 | $29.44 | $29.37 | $29.44 | $29.41 | 3,612,770 |
2022-08-02 | $29.52 | $29.54 | $29.43 | $29.44 | $29.41 | 1,743,038 |
2022-08-01 | $29.54 | $29.54 | $29.52 | $29.54 | $29.51 | 1,720,530 |
2022-07-29 | $29.53 | $29.57 | $29.53 | $29.57 | $29.51 | 4,281,618 |
2022-07-28 | $29.57 | $29.58 | $29.54 | $29.55 | $29.49 | 2,500,440 |
2022-07-27 | $29.46 | $29.51 | $29.44 | $29.50 | $29.44 | 1,551,001 |
2022-07-26 | $29.49 | $29.50 | $29.45 | $29.46 | $29.40 | 1,265,668 |
2022-07-25 | $29.47 | $29.48 | $29.46 | $29.46 | $29.40 | 4,966,090 |
2022-07-22 | $29.48 | $29.52 | $29.47 | $29.49 | $29.43 | 3,341,527 |
2022-07-21 | $29.38 | $29.43 | $29.37 | $29.42 | $29.36 | 2,748,841 |
2022-07-20 | $29.37 | $29.37 | $29.33 | $29.34 | $29.28 | 1,054,784 |
2022-07-19 | $29.38 | $29.38 | $29.33 | $29.33 | $29.27 | 1,426,095 |
2022-07-18 | $29.37 | $29.38 | $29.35 | $29.38 | $29.32 | 8,314,802 |
2022-07-15 | $29.37 | $29.41 | $29.36 | $29.38 | $29.32 | 1,753,603 |
2022-07-14 | $29.31 | $29.39 | $29.30 | $29.37 | $29.31 | 2,916,375 |
2022-07-13 | $29.34 | $29.41 | $29.33 | $29.38 | $29.32 | 2,311,658 |
2022-07-12 | $29.44 | $29.44 | $29.41 | $29.41 | $29.35 | 850,308 |
2022-07-11 | $29.41 | $29.43 | $29.39 | $29.40 | $29.34 | 2,040,964 |
2022-07-08 | $29.39 | $29.39 | $29.37 | $29.38 | $29.32 | 750,842 |
2022-07-07 | $29.44 | $29.44 | $29.40 | $29.42 | $29.36 | 1,011,903 |
2022-07-06 | $29.54 | $29.54 | $29.44 | $29.44 | $29.38 | 1,635,363 |
2022-07-05 | $29.54 | $29.55 | $29.51 | $29.51 | $29.45 | 2,637,855 |
2022-07-01 | $29.50 | $29.57 | $29.49 | $29.50 | $29.44 | 2,475,401 |
2022-06-30 | $29.44 | $29.48 | $29.43 | $29.45 | $29.37 | 4,691,709 |
2022-06-29 | $29.37 | $29.41 | $29.36 | $29.41 | $29.33 | 2,371,456 |
2022-06-28 | $29.37 | $29.37 | $29.35 | $29.36 | $29.28 | 504,300 |
2022-06-27 | $29.38 | $29.40 | $29.35 | $29.36 | $29.28 | 1,229,206 |
2022-06-24 | $29.39 | $29.44 | $29.39 | $29.40 | $29.32 | 1,329,290 |
2022-06-23 | $29.44 | $29.49 | $29.41 | $29.42 | $29.34 | 1,522,083 |
2022-06-22 | $29.37 | $29.39 | $29.36 | $29.39 | $29.31 | 4,032,404 |
2022-06-21 | $29.29 | $29.31 | $29.28 | $29.29 | $29.21 | 9,712,572 |
2022-06-17 | $29.34 | $29.34 | $29.28 | $29.30 | $29.22 | 2,625,140 |
2022-06-16 | $29.24 | $29.34 | $29.23 | $29.34 | $29.26 | 9,050,772 |
2022-06-15 | $29.22 | $29.30 | $29.17 | $29.28 | $29.20 | 2,283,987 |
2022-06-14 | $29.22 | $29.24 | $29.15 | $29.16 | $29.08 | 6,240,114 |
2022-06-13 | $29.28 | $29.30 | $29.18 | $29.23 | $29.15 | 3,720,683 |
2022-06-10 | $29.43 | $29.44 | $29.37 | $29.37 | $29.29 | 1,982,059 |
2022-06-09 | $29.51 | $29.52 | $29.48 | $29.51 | $29.43 | 2,044,582 |
2022-06-08 | $29.54 | $29.54 | $29.51 | $29.52 | $29.44 | 1,238,320 |
2022-06-07 | $29.55 | $29.56 | $29.53 | $29.53 | $29.45 | 846,265 |
2022-06-06 | $29.56 | $29.56 | $29.53 | $29.54 | $29.46 | 1,428,286 |
2022-06-03 | $29.57 | $29.58 | $29.57 | $29.58 | $29.50 | 929,478 |
2022-06-02 | $29.58 | $29.59 | $29.57 | $29.58 | $29.50 | 1,430,535 |
2022-06-01 | $29.63 | $29.63 | $29.56 | $29.57 | $29.49 | 4,298,643 |
2022-05-31 | $29.67 | $29.67 | $29.64 | $29.65 | $29.55 | 1,635,387 |
2022-05-27 | $29.72 | $29.72 | $29.68 | $29.70 | $29.60 | 2,125,921 |
2022-05-26 | $29.71 | $29.72 | $29.68 | $29.69 | $29.59 | 2,390,377 |
2022-05-25 | $29.69 | $29.70 | $29.66 | $29.69 | $29.59 | 1,190,185 |
2022-05-24 | $29.63 | $29.68 | $29.62 | $29.68 | $29.58 | 5,643,616 |
2022-05-23 | $29.61 | $29.62 | $29.59 | $29.61 | $29.51 | 1,316,535 |
2022-05-20 | $29.60 | $29.63 | $29.59 | $29.62 | $29.52 | 2,445,529 |
2022-05-19 | $29.60 | $29.61 | $29.58 | $29.60 | $29.50 | 1,776,150 |
2022-05-18 | $29.53 | $29.57 | $29.52 | $29.54 | $29.44 | 3,266,436 |
2022-05-17 | $29.53 | $29.57 | $29.53 | $29.54 | $29.44 | 2,015,709 |
2022-05-16 | $29.58 | $29.61 | $29.58 | $29.60 | $29.50 | 6,750,825 |
2022-05-13 | $29.57 | $29.58 | $29.55 | $29.58 | $29.48 | 18,894,671 |
2022-05-12 | $29.58 | $29.62 | $29.57 | $29.59 | $29.49 | 3,809,387 |
2022-05-11 | $29.52 | $29.56 | $29.50 | $29.55 | $29.45 | 1,964,031 |
2022-05-10 | $29.57 | $29.58 | $29.54 | $29.55 | $29.45 | 1,627,668 |
2022-05-09 | $29.54 | $29.58 | $29.52 | $29.57 | $29.47 | 4,608,125 |
2022-05-06 | $29.49 | $29.53 | $29.48 | $29.48 | $29.38 | 2,137,416 |
2022-05-05 | $29.51 | $29.52 | $29.47 | $29.50 | $29.40 | 1,264,459 |
2022-05-04 | $29.43 | $29.54 | $29.41 | $29.53 | $29.43 | 2,070,276 |
2022-05-03 | $29.48 | $29.50 | $29.45 | $29.46 | $29.36 | 1,440,707 |
2022-05-02 | $29.49 | $29.49 | $29.46 | $29.48 | $29.38 | 3,277,819 |
2022-04-29 | $29.49 | $29.52 | $29.48 | $29.49 | $29.38 | 1,211,174 |
2022-04-28 | $29.55 | $29.55 | $29.52 | $29.53 | $29.42 | 1,865,827 |
2022-04-27 | $29.59 | $29.61 | $29.56 | $29.56 | $29.45 | 1,452,328 |
2022-04-26 | $29.57 | $29.59 | $29.56 | $29.59 | $29.48 | 9,678,044 |
2022-04-25 | $29.54 | $29.59 | $29.52 | $29.52 | $29.41 | 2,787,932 |
2022-04-22 | $29.44 | $29.50 | $29.44 | $29.48 | $29.37 | 2,761,079 |
2022-04-21 | $29.51 | $29.51 | $29.47 | $29.51 | $29.40 | 2,812,483 |
2022-04-20 | $29.53 | $29.55 | $29.52 | $29.53 | $29.42 | 3,935,920 |
2022-04-19 | $29.55 | $29.57 | $29.51 | $29.51 | $29.40 | 1,699,562 |
2022-04-18 | $29.59 | $29.60 | $29.58 | $29.60 | $29.49 | 1,048,171 |
2022-04-14 | $29.61 | $29.63 | $29.58 | $29.60 | $29.49 | 2,498,320 |
2022-04-13 | $29.65 | $29.69 | $29.63 | $29.64 | $29.53 | 5,193,972 |
2022-04-12 | $29.61 | $29.64 | $29.59 | $29.62 | $29.51 | 4,064,774 |
2022-04-11 | $29.54 | $29.57 | $29.53 | $29.56 | $29.45 | 2,278,743 |
2022-04-08 | $29.55 | $29.57 | $29.54 | $29.55 | $29.44 | 2,162,889 |
2022-04-07 | $29.57 | $29.60 | $29.57 | $29.58 | $29.47 | 859,139 |
2022-04-06 | $29.52 | $29.58 | $29.52 | $29.56 | $29.45 | 2,118,446 |
2022-04-05 | $29.57 | $29.58 | $29.53 | $29.55 | $29.44 | 873,492 |
2022-04-04 | $29.59 | $29.60 | $29.57 | $29.60 | $29.49 | 1,304,687 |
2022-04-01 | $29.57 | $29.59 | $29.56 | $29.58 | $29.47 | 1,152,089 |
2022-03-31 | $29.66 | $29.68 | $29.65 | $29.65 | $29.52 | 1,123,669 |
2022-03-30 | $29.62 | $29.66 | $29.62 | $29.66 | $29.53 | 1,660,283 |
2022-03-29 | $29.62 | $29.65 | $29.61 | $29.62 | $29.49 | 1,271,862 |
2022-03-28 | $29.62 | $29.64 | $29.61 | $29.63 | $29.50 | 840,688 |
2022-03-25 | $29.68 | $29.69 | $29.62 | $29.65 | $29.52 | 2,642,386 |
2022-03-24 | $29.71 | $29.73 | $29.70 | $29.72 | $29.59 | 774,523 |
2022-03-23 | $29.72 | $29.74 | $29.71 | $29.74 | $29.61 | 738,365 |
2022-03-22 | $29.69 | $29.72 | $29.69 | $29.70 | $29.57 | 2,107,981 |
2022-03-21 | $29.79 | $29.80 | $29.72 | $29.72 | $29.59 | 1,100,403 |
2022-03-18 | $29.82 | $29.83 | $29.82 | $29.82 | $29.69 | 1,427,231 |
2022-03-17 | $29.83 | $29.84 | $29.82 | $29.84 | $29.71 | 744,532 |
2022-03-16 | $29.87 | $29.88 | $29.79 | $29.84 | $29.71 | 1,224,111 |
2022-03-15 | $29.91 | $29.92 | $29.87 | $29.87 | $29.74 | 748,073 |
2022-03-14 | $29.89 | $29.91 | $29.87 | $29.87 | $29.74 | 1,008,894 |
2022-03-11 | $29.94 | $29.95 | $29.93 | $29.95 | $29.82 | 548,858 |
2022-03-10 | $29.95 | $29.96 | $29.94 | $29.96 | $29.83 | 915,338 |
2022-03-09 | $29.97 | $29.99 | $29.97 | $29.98 | $29.85 | 693,855 |
2022-03-08 | $30.03 | $30.03 | $29.99 | $30.01 | $29.88 | 1,289,809 |
2022-03-07 | $30.04 | $30.07 | $30.04 | $30.05 | $29.92 | 2,089,238 |
2022-03-04 | $30.08 | $30.10 | $30.07 | $30.08 | $29.95 | 421,825 |
2022-03-03 | $30.04 | $30.06 | $30.03 | $30.05 | $29.92 | 1,074,590 |
2022-03-02 | $30.11 | $30.11 | $30.04 | $30.04 | $29.91 | 2,042,777 |
2022-03-01 | $30.14 | $30.20 | $30.13 | $30.15 | $30.02 | 3,268,296 |
2022-02-28 | $30.08 | $30.11 | $30.08 | $30.10 | $29.96 | 2,027,743 |
2022-02-25 | $30.01 | $30.03 | $30.00 | $30.03 | $29.89 | 1,892,387 |
2022-02-24 | $30.06 | $30.08 | $30.02 | $30.03 | $29.89 | 3,272,324 |
2022-02-23 | $30.01 | $30.03 | $30.00 | $30.00 | $29.86 | 1,009,350 |
2022-02-22 | $30.03 | $30.04 | $30.01 | $30.03 | $29.89 | 790,180 |
2022-02-18 | $30.05 | $30.07 | $30.04 | $30.06 | $29.92 | 953,325 |
2022-02-17 | $30.03 | $30.05 | $30.03 | $30.05 | $29.91 | 899,992 |
2022-02-16 | $30.00 | $30.04 | $30.00 | $30.03 | $29.89 | 521,777 |
2022-02-15 | $29.99 | $30.00 | $29.98 | $29.99 | $29.85 | 1,024,811 |
2022-02-14 | $29.98 | $30.00 | $29.96 | $29.98 | $29.84 | 486,939 |
2022-02-11 | $30.00 | $30.05 | $29.97 | $30.03 | $29.89 | 2,242,109 |
2022-02-10 | $30.04 | $30.05 | $29.95 | $29.95 | $29.81 | 2,424,591 |
2022-02-09 | $30.11 | $30.12 | $30.10 | $30.11 | $29.97 | 693,435 |
2022-02-08 | $30.12 | $30.13 | $30.11 | $30.12 | $29.98 | 1,453,333 |
2022-02-07 | $30.14 | $30.15 | $30.13 | $30.14 | $30.00 | 655,192 |
2022-02-04 | $30.15 | $30.16 | $30.12 | $30.14 | $30.00 | 2,866,371 |
2022-02-03 | $30.21 | $30.21 | $30.19 | $30.21 | $30.07 | 732,808 |
2022-02-02 | $30.22 | $30.24 | $30.22 | $30.23 | $30.09 | 427,120 |
2022-02-01 | $30.21 | $30.23 | $30.20 | $30.21 | $30.07 | 3,474,604 |
2022-01-31 | $30.21 | $30.23 | $30.21 | $30.23 | $30.08 | 2,240,969 |
2022-01-28 | $30.21 | $30.23 | $30.21 | $30.23 | $30.08 | 3,182,265 |
2022-01-27 | $30.21 | $30.23 | $30.21 | $30.22 | $30.07 | 1,440,267 |
2022-01-26 | $30.29 | $30.31 | $30.23 | $30.24 | $30.09 | 4,369,175 |
2022-01-25 | $30.32 | $30.32 | $30.29 | $30.29 | $30.14 | 581,718 |
2022-01-24 | $30.31 | $30.33 | $30.30 | $30.32 | $30.17 | 1,766,352 |
2022-01-21 | $30.30 | $30.31 | $30.29 | $30.30 | $30.15 | 1,851,614 |
2022-01-20 | $30.27 | $30.27 | $30.26 | $30.27 | $30.12 | 6,068,250 |
2022-01-19 | $30.28 | $30.29 | $30.27 | $30.28 | $30.13 | 457,101 |
2022-01-18 | $30.28 | $30.29 | $30.26 | $30.27 | $30.12 | 565,235 |
2022-01-14 | $30.33 | $30.34 | $30.30 | $30.31 | $30.16 | 1,045,011 |
2022-01-13 | $30.33 | $30.35 | $30.33 | $30.35 | $30.20 | 553,508 |
2022-01-12 | $30.35 | $30.35 | $30.33 | $30.33 | $30.18 | 1,063,440 |
2022-01-11 | $30.31 | $30.34 | $30.31 | $30.34 | $30.19 | 1,336,798 |
2022-01-10 | $30.35 | $30.35 | $30.33 | $30.34 | $30.19 | 371,349 |
2022-01-07 | $30.34 | $30.36 | $30.33 | $30.36 | $30.21 | 840,764 |
2022-01-06 | $30.36 | $30.37 | $30.34 | $30.35 | $30.20 | 726,280 |
2022-01-05 | $30.40 | $30.41 | $30.37 | $30.38 | $30.23 | 392,456 |
2022-01-04 | $30.40 | $30.42 | $30.40 | $30.41 | $30.26 | 696,801 |
2022-01-03 | $30.40 | $30.41 | $30.39 | $30.41 | $30.26 | 1,916,554 |
2021-12-31 | $30.45 | $30.45 | $30.43 | $30.43 | $30.28 | 930,627 |
2021-12-30 | $30.42 | $30.44 | $30.42 | $30.44 | $30.29 | 378,591 |
2021-12-29 | $30.42 | $30.43 | $30.42 | $30.43 | $30.28 | 522,190 |
2021-12-28 | $30.42 | $30.43 | $30.42 | $30.42 | $30.27 | 1,134,036 |
2021-12-27 | $30.42 | $30.43 | $30.42 | $30.43 | $30.28 | 996,089 |
2021-12-23 | $30.43 | $30.47 | $30.43 | $30.45 | $30.30 | 976,042 |
2021-12-22 | $30.44 | $30.45 | $30.43 | $30.44 | $30.29 | 496,761 |
2021-12-21 | $30.45 | $30.46 | $30.43 | $30.45 | $30.30 | 762,486 |
2021-12-20 | $30.47 | $30.49 | $30.46 | $30.46 | $30.31 | 3,022,934 |
2021-12-17 | $30.46 | $30.48 | $30.44 | $30.46 | $30.31 | 774,729 |
2021-12-16 | $30.45 | $30.47 | $30.45 | $30.46 | $30.31 | 498,439 |
2021-12-15 | $30.43 | $30.45 | $30.40 | $30.45 | $30.30 | 1,581,863 |
2021-12-14 | $30.44 | $30.45 | $30.44 | $30.44 | $30.29 | 393,918 |
2021-12-13 | $30.43 | $30.47 | $30.43 | $30.46 | $30.31 | 1,027,185 |
2021-12-10 | $30.44 | $30.46 | $30.43 | $30.45 | $30.30 | 937,178 |
2021-12-09 | $30.43 | $30.44 | $30.43 | $30.44 | $30.29 | 576,650 |
2021-12-08 | $30.42 | $30.44 | $30.41 | $30.44 | $30.29 | 966,044 |
2021-12-07 | $30.43 | $30.44 | $30.43 | $30.44 | $30.29 | 971,827 |
2021-12-06 | $30.47 | $30.48 | $30.46 | $30.46 | $30.31 | 1,112,207 |
2021-12-03 | $30.46 | $30.49 | $30.45 | $30.48 | $30.33 | 381,693 |
2021-12-02 | $30.49 | $30.49 | $30.46 | $30.47 | $30.32 | 898,327 |
2021-12-01 | $30.49 | $30.50 | $30.47 | $30.50 | $30.34 | 16,737,985 |
2021-11-30 | $30.55 | $30.58 | $30.50 | $30.50 | $30.34 | 1,805,073 |
2021-11-29 | $30.52 | $30.54 | $30.51 | $30.54 | $30.37 | 578,616 |
2021-11-26 | $30.49 | $30.54 | $30.49 | $30.53 | $30.37 | 473,550 |
2021-11-24 | $30.46 | $30.47 | $30.45 | $30.45 | $30.29 | 461,182 |
2021-11-23 | $30.47 | $30.48 | $30.47 | $30.47 | $30.31 | 335,427 |
2021-11-22 | $30.49 | $30.49 | $30.46 | $30.46 | $30.30 | 373,658 |
2021-11-19 | $30.53 | $30.54 | $30.50 | $30.50 | $30.34 | 653,043 |
2021-11-18 | $30.51 | $30.52 | $30.50 | $30.51 | $30.35 | 508,529 |
2021-11-17 | $30.50 | $30.52 | $30.50 | $30.51 | $30.35 | 879,514 |
2021-11-16 | $30.49 | $30.51 | $30.49 | $30.50 | $30.34 | 484,270 |
2021-11-15 | $30.50 | $30.51 | $30.49 | $30.50 | $30.34 | 379,279 |
2021-11-12 | $30.50 | $30.52 | $30.49 | $30.50 | $30.34 | 629,736 |
2021-11-11 | $30.49 | $30.50 | $30.48 | $30.49 | $30.33 | 429,019 |
2021-11-10 | $30.52 | $30.53 | $30.50 | $30.51 | $30.35 | 593,358 |
2021-11-09 | $30.56 | $30.57 | $30.56 | $30.56 | $30.40 | 324,825 |
2021-11-08 | $30.56 | $30.57 | $30.54 | $30.55 | $30.39 | 550,505 |
2021-11-05 | $30.56 | $30.59 | $30.56 | $30.57 | $30.41 | 737,649 |
2021-11-04 | $30.55 | $30.58 | $30.55 | $30.56 | $30.40 | 440,920 |
2021-11-03 | $30.54 | $30.55 | $30.51 | $30.54 | $30.38 | 910,036 |
2021-11-02 | $30.53 | $30.55 | $30.53 | $30.54 | $30.38 | 893,646 |
2021-11-01 | $30.50 | $30.52 | $30.50 | $30.52 | $30.36 | 983,671 |
2021-10-29 | $30.50 | $30.55 | $30.50 | $30.53 | $30.36 | 469,032 |
2021-10-28 | $30.51 | $30.54 | $30.51 | $30.52 | $30.35 | 565,935 |
2021-10-27 | $30.53 | $30.54 | $30.51 | $30.53 | $30.36 | 509,939 |
2021-10-26 | $30.53 | $30.54 | $30.52 | $30.53 | $30.36 | 1,763,185 |
2021-10-25 | $30.53 | $30.55 | $30.53 | $30.54 | $30.37 | 481,319 |
2021-10-22 | $30.52 | $30.53 | $30.51 | $30.53 | $30.36 | 717,889 |
2021-10-21 | $30.54 | $30.55 | $30.53 | $30.54 | $30.37 | 408,713 |
2021-10-20 | $30.56 | $30.57 | $30.56 | $30.57 | $30.40 | 508,262 |
2021-10-19 | $30.55 | $30.57 | $30.55 | $30.56 | $30.39 | 363,585 |
2021-10-18 | $30.55 | $30.56 | $30.54 | $30.55 | $30.38 | 468,449 |
2021-10-15 | $30.57 | $30.58 | $30.56 | $30.56 | $30.39 | 344,436 |
2021-10-14 | $30.59 | $30.60 | $30.55 | $30.58 | $30.41 | 532,338 |
2021-10-13 | $30.58 | $30.59 | $30.58 | $30.58 | $30.41 | 757,862 |
2021-10-12 | $30.59 | $30.60 | $30.58 | $30.59 | $30.42 | 506,653 |
2021-10-11 | $30.61 | $30.61 | $30.59 | $30.60 | $30.43 | 342,207 |
2021-10-08 | $30.62 | $30.62 | $30.60 | $30.61 | $30.44 | 436,212 |
2021-10-07 | $30.63 | $30.63 | $30.61 | $30.62 | $30.45 | 765,289 |
2021-10-06 | $30.62 | $30.63 | $30.62 | $30.63 | $30.46 | 462,410 |
2021-10-05 | $30.64 | $30.64 | $30.63 | $30.63 | $30.46 | 372,425 |
2021-10-04 | $30.64 | $30.64 | $30.63 | $30.64 | $30.47 | 539,796 |
2021-10-01 | $30.64 | $30.65 | $30.63 | $30.64 | $30.47 | 1,308,400 |
2021-09-30 | $30.62 | $30.64 | $30.62 | $30.63 | $30.46 | 962,490 |
2021-09-29 | $30.62 | $30.63 | $30.62 | $30.63 | $30.46 | 320,041 |
2021-09-28 | $30.61 | $30.63 | $30.61 | $30.62 | $30.45 | 738,423 |
2021-09-27 | $30.63 | $30.63 | $30.62 | $30.62 | $30.45 | 1,168,240 |
2021-09-24 | $30.63 | $30.64 | $30.62 | $30.62 | $30.45 | 385,366 |
2021-09-23 | $30.65 | $30.65 | $30.63 | $30.63 | $30.46 | 1,019,064 |
2021-09-22 | $30.65 | $30.67 | $30.64 | $30.65 | $30.48 | 525,266 |
2021-09-21 | $30.66 | $30.67 | $30.66 | $30.67 | $30.50 | 266,845 |
2021-09-20 | $30.66 | $30.67 | $30.65 | $30.66 | $30.49 | 404,567 |
2021-09-17 | $30.65 | $30.66 | $30.65 | $30.65 | $30.48 | 421,596 |
2021-09-16 | $30.66 | $30.66 | $30.65 | $30.65 | $30.48 | 654,291 |
2021-09-15 | $30.66 | $30.67 | $30.66 | $30.66 | $30.49 | 1,208,652 |
2021-09-14 | $30.66 | $30.67 | $30.66 | $30.67 | $30.50 | 363,504 |
2021-09-13 | $30.66 | $30.67 | $30.66 | $30.67 | $30.50 | 205,532 |
2021-09-10 | $30.66 | $30.67 | $30.66 | $30.66 | $30.49 | 267,308 |
2021-09-09 | $30.66 | $30.67 | $30.65 | $30.66 | $30.49 | 571,867 |
2021-09-08 | $30.66 | $30.67 | $30.66 | $30.66 | $30.49 | 906,390 |
2021-09-07 | $30.65 | $30.66 | $30.65 | $30.66 | $30.49 | 227,318 |
2021-09-03 | $30.67 | $30.67 | $30.66 | $30.67 | $30.50 | 596,624 |
2021-09-02 | $30.66 | $30.67 | $30.66 | $30.66 | $30.49 | 755,377 |
2021-09-01 | $30.66 | $30.67 | $30.66 | $30.67 | $30.50 | 302,089 |
2021-08-31 | $30.68 | $30.68 | $30.67 | $30.67 | $30.49 | 521,612 |
2021-08-30 | $30.67 | $30.68 | $30.66 | $30.68 | $30.50 | 326,121 |
2021-08-27 | $30.64 | $30.67 | $30.64 | $30.66 | $30.48 | 806,518 |
2021-08-26 | $30.64 | $30.66 | $30.64 | $30.66 | $30.48 | 539,180 |
2021-08-25 | $30.66 | $30.66 | $30.64 | $30.65 | $30.47 | 769,933 |
2021-08-24 | $30.66 | $30.66 | $30.65 | $30.66 | $30.48 | 665,411 |
2021-08-23 | $30.66 | $30.66 | $30.65 | $30.66 | $30.48 | 612,808 |
2021-08-20 | $30.65 | $30.66 | $30.65 | $30.66 | $30.48 | 742,208 |
2021-08-19 | $30.66 | $30.66 | $30.65 | $30.65 | $30.47 | 268,112 |
2021-08-18 | $30.65 | $30.66 | $30.65 | $30.66 | $30.48 | 513,407 |
2021-08-17 | $30.65 | $30.66 | $30.65 | $30.66 | $30.48 | 496,399 |
2021-08-16 | $30.65 | $30.67 | $30.65 | $30.66 | $30.48 | 356,353 |
2021-08-13 | $30.64 | $30.66 | $30.64 | $30.65 | $30.47 | 245,126 |
2021-08-12 | $30.65 | $30.65 | $30.64 | $30.64 | $30.46 | 251,888 |
2021-08-11 | $30.64 | $30.65 | $30.64 | $30.65 | $30.47 | 330,981 |
2021-08-10 | $30.65 | $30.65 | $30.64 | $30.65 | $30.47 | 341,782 |
2021-08-09 | $30.66 | $30.67 | $30.65 | $30.65 | $30.47 | 584,045 |
2021-08-06 | $30.66 | $30.66 | $30.65 | $30.66 | $30.48 | 604,402 |
2021-08-05 | $30.67 | $30.67 | $30.66 | $30.67 | $30.49 | 657,625 |
2021-08-04 | $30.69 | $30.70 | $30.67 | $30.69 | $30.51 | 557,645 |
2021-08-03 | $30.69 | $30.70 | $30.68 | $30.70 | $30.52 | 360,141 |
2021-08-02 | $30.68 | $30.69 | $30.68 | $30.68 | $30.50 | 583,407 |
2021-07-30 | $30.67 | $30.69 | $30.67 | $30.69 | $30.51 | 457,799 |
2021-07-29 | $30.66 | $30.68 | $30.66 | $30.67 | $30.49 | 217,596 |
2021-07-28 | $30.68 | $30.68 | $30.66 | $30.68 | $30.50 | 678,372 |
2021-07-27 | $30.67 | $30.68 | $30.67 | $30.67 | $30.49 | 250,927 |
2021-07-26 | $30.67 | $30.67 | $30.66 | $30.67 | $30.49 | 342,576 |
2021-07-23 | $30.66 | $30.67 | $30.66 | $30.67 | $30.48 | 588,984 |
2021-07-22 | $30.66 | $30.67 | $30.65 | $30.67 | $30.49 | 1,069,086 |
2021-07-21 | $30.66 | $30.67 | $30.66 | $30.67 | $30.49 | 538,774 |
2021-07-20 | $30.67 | $30.68 | $30.67 | $30.67 | $30.49 | 577,428 |
2021-07-19 | $30.66 | $30.68 | $30.66 | $30.66 | $30.48 | 1,125,405 |
2021-07-16 | $30.64 | $30.65 | $30.63 | $30.64 | $30.46 | 1,444,776 |
2021-07-15 | $30.64 | $30.65 | $30.64 | $30.64 | $30.46 | 549,382 |
2021-07-14 | $30.64 | $30.65 | $30.64 | $30.65 | $30.47 | 575,340 |
2021-07-13 | $30.63 | $30.64 | $30.63 | $30.64 | $30.46 | 1,218,511 |
2021-07-12 | $30.65 | $30.66 | $30.64 | $30.65 | $30.47 | 513,526 |
2021-07-09 | $30.66 | $30.67 | $30.65 | $30.66 | $30.48 | 940,682 |
2021-07-08 | $30.66 | $30.67 | $30.66 | $30.67 | $30.49 | 905,579 |
2021-07-07 | $30.64 | $30.66 | $30.64 | $30.66 | $30.48 | 1,544,343 |
2021-07-06 | $30.63 | $30.65 | $30.63 | $30.64 | $30.46 | 578,642 |
2021-07-02 | $30.63 | $30.64 | $30.63 | $30.64 | $30.46 | 423,517 |
2021-07-01 | $30.62 | $30.63 | $30.62 | $30.63 | $30.45 | 418,584 |
2021-06-30 | $30.64 | $30.64 | $30.63 | $30.64 | $30.45 | 1,416,420 |
2021-06-29 | $30.62 | $30.63 | $30.62 | $30.63 | $30.44 | 835,914 |
2021-06-28 | $30.62 | $30.63 | $30.62 | $30.63 | $30.44 | 3,204,024 |
2021-06-25 | $30.62 | $30.63 | $30.62 | $30.63 | $30.44 | 328,576 |
2021-06-24 | $30.62 | $30.63 | $30.62 | $30.63 | $30.44 | 703,514 |
2021-06-23 | $30.63 | $30.64 | $30.61 | $30.63 | $30.44 | 1,490,362 |
2021-06-22 | $30.63 | $30.64 | $30.62 | $30.64 | $30.45 | 647,300 |
2021-06-21 | $30.60 | $30.63 | $30.60 | $30.63 | $30.44 | 7,652,303 |
2021-06-18 | $30.63 | $30.63 | $30.60 | $30.62 | $30.43 | 825,051 |
2021-06-17 | $30.64 | $30.65 | $30.63 | $30.63 | $30.44 | 1,012,900 |
2021-06-16 | $30.67 | $30.68 | $30.64 | $30.65 | $30.46 | 1,342,649 |
2021-06-15 | $30.67 | $30.68 | $30.67 | $30.68 | $30.49 | 734,679 |
2021-06-14 | $30.68 | $30.69 | $30.67 | $30.68 | $30.49 | 901,952 |
2021-06-11 | $30.68 | $30.69 | $30.68 | $30.69 | $30.50 | 253,901 |
2021-06-10 | $30.68 | $30.69 | $30.67 | $30.69 | $30.50 | 523,611 |
2021-06-09 | $30.68 | $30.69 | $30.68 | $30.69 | $30.50 | 434,937 |
2021-06-08 | $30.68 | $30.69 | $30.68 | $30.68 | $30.49 | 384,731 |
2021-06-07 | $30.67 | $30.68 | $30.67 | $30.67 | $30.48 | 288,296 |
2021-06-04 | $30.68 | $30.69 | $30.67 | $30.69 | $30.50 | 374,326 |
2021-06-03 | $30.67 | $30.68 | $30.67 | $30.67 | $30.48 | 815,651 |
2021-06-02 | $30.69 | $30.69 | $30.68 | $30.69 | $30.50 | 464,123 |
2021-06-01 | $30.68 | $30.69 | $30.68 | $30.68 | $30.49 | 1,137,178 |
2021-05-28 | $30.68 | $30.70 | $30.68 | $30.70 | $30.51 | 630,139 |
2021-05-27 | $30.69 | $30.69 | $30.68 | $30.68 | $30.49 | 780,600 |
2021-05-26 | $30.68 | $30.69 | $30.68 | $30.69 | $30.50 | 845,586 |
2021-05-25 | $30.68 | $30.69 | $30.67 | $30.68 | $30.49 | 917,880 |
2021-05-24 | $30.67 | $30.68 | $30.67 | $30.68 | $30.49 | 1,128,326 |
2021-05-21 | $30.67 | $30.68 | $30.67 | $30.68 | $30.49 | 214,267 |
2021-05-20 | $30.67 | $30.68 | $30.67 | $30.68 | $30.49 | 303,474 |
2021-05-19 | $30.67 | $30.69 | $30.67 | $30.67 | $30.48 | 724,434 |
2021-05-18 | $30.67 | $30.68 | $30.67 | $30.68 | $30.49 | 634,845 |
2021-05-17 | $30.67 | $30.69 | $30.67 | $30.68 | $30.49 | 1,248,237 |
2021-05-14 | $30.67 | $30.68 | $30.67 | $30.68 | $30.49 | 322,281 |
2021-05-13 | $30.66 | $30.68 | $30.66 | $30.67 | $30.48 | 701,640 |
2021-05-12 | $30.66 | $30.67 | $30.66 | $30.67 | $30.48 | 491,223 |
2021-05-11 | $30.68 | $30.68 | $30.67 | $30.68 | $30.49 | 404,811 |
2021-05-10 | $30.69 | $30.69 | $30.67 | $30.68 | $30.49 | 594,379 |
2021-05-07 | $30.68 | $30.69 | $30.68 | $30.69 | $30.50 | 15,309,375 |
2021-05-06 | $30.67 | $30.68 | $30.67 | $30.68 | $30.49 | 322,669 |
2021-05-05 | $30.66 | $30.68 | $30.66 | $30.68 | $30.49 | 327,670 |
2021-05-04 | $30.67 | $30.68 | $30.66 | $30.67 | $30.48 | 904,003 |
2021-05-03 | $30.67 | $30.67 | $30.66 | $30.67 | $30.48 | 1,273,356 |
2021-04-30 | $30.66 | $30.67 | $30.66 | $30.66 | $30.47 | 489,457 |
2021-04-29 | $30.66 | $30.67 | $30.66 | $30.67 | $30.48 | 424,947 |
2021-04-28 | $30.65 | $30.67 | $30.65 | $30.67 | $30.48 | 522,991 |
2021-04-27 | $30.66 | $30.67 | $30.65 | $30.66 | $30.47 | 1,173,058 |
2021-04-26 | $30.66 | $30.67 | $30.66 | $30.67 | $30.48 | 192,938 |
2021-04-23 | $30.67 | $30.68 | $30.66 | $30.67 | $30.48 | 434,769 |
2021-04-22 | $30.68 | $30.68 | $30.66 | $30.68 | $30.49 | 656,552 |
2021-04-21 | $30.67 | $30.68 | $30.67 | $30.67 | $30.48 | 845,130 |
2021-04-20 | $30.66 | $30.67 | $30.66 | $30.67 | $30.48 | 900,960 |
2021-04-19 | $30.66 | $30.67 | $30.66 | $30.66 | $30.47 | 865,365 |
2021-04-16 | $30.66 | $30.67 | $30.66 | $30.67 | $30.48 | 549,500 |
2021-04-15 | $30.67 | $30.67 | $30.66 | $30.67 | $30.48 | 1,063,221 |
2021-04-14 | $30.66 | $30.67 | $30.65 | $30.66 | $30.47 | 1,176,889 |
2021-04-13 | $30.65 | $30.67 | $30.65 | $30.67 | $30.48 | 1,180,381 |
2021-04-12 | $30.65 | $30.66 | $30.65 | $30.66 | $30.47 | 1,160,825 |
2021-04-09 | $30.66 | $30.67 | $30.65 | $30.66 | $30.47 | 950,901 |
2021-04-08 | $30.67 | $30.67 | $30.66 | $30.67 | $30.48 | 1,139,461 |
2021-04-07 | $30.66 | $30.67 | $30.66 | $30.67 | $30.48 | 4,662,514 |
2021-04-06 | $30.66 | $30.66 | $30.65 | $30.65 | $30.46 | 506,848 |
2021-04-05 | $30.63 | $30.65 | $30.63 | $30.64 | $30.45 | 631,953 |
2021-04-01 | $30.66 | $30.66 | $30.65 | $30.66 | $30.47 | 530,809 |
2021-03-31 | $30.66 | $30.67 | $30.66 | $30.66 | $30.46 | 1,484,826 |
2021-03-30 | $30.67 | $30.67 | $30.66 | $30.67 | $30.47 | 1,645,804 |
2021-03-29 | $30.67 | $30.68 | $30.67 | $30.68 | $30.48 | 491,318 |
2021-03-26 | $30.68 | $30.68 | $30.67 | $30.67 | $30.47 | 795,280 |
2021-03-25 | $30.35 | $30.68 | $30.35 | $30.67 | $30.47 | 818,780 |
2021-03-24 | $30.68 | $30.68 | $30.67 | $30.67 | $30.47 | 405,056 |
2021-03-23 | $30.67 | $30.67 | $30.66 | $30.67 | $30.47 | 362,117 |
2021-03-22 | $30.66 | $30.67 | $30.66 | $30.66 | $30.46 | 570,972 |
2021-03-19 | $30.66 | $30.68 | $30.65 | $30.66 | $30.46 | 1,203,148 |
2021-03-18 | $30.66 | $30.67 | $30.65 | $30.65 | $30.45 | 1,389,973 |
2021-03-17 | $30.65 | $30.68 | $30.65 | $30.68 | $30.48 | 802,749 |
2021-03-16 | $30.66 | $30.67 | $30.66 | $30.66 | $30.46 | 369,087 |
2021-03-15 | $30.65 | $30.67 | $30.65 | $30.67 | $30.47 | 1,717,976 |
2021-03-12 | $30.65 | $30.66 | $30.65 | $30.66 | $30.46 | 911,415 |
2021-03-11 | $30.66 | $30.67 | $30.66 | $30.66 | $30.46 | 456,114 |
2021-03-10 | $30.65 | $30.66 | $30.65 | $30.65 | $30.45 | 541,897 |
2021-03-09 | $30.65 | $30.65 | $30.64 | $30.64 | $30.44 | 800,668 |
2021-03-08 | $30.65 | $30.66 | $30.64 | $30.64 | $30.44 | 1,168,949 |
2021-03-05 | $30.65 | $30.66 | $30.65 | $30.65 | $30.45 | 534,997 |
2021-03-04 | $30.66 | $30.67 | $30.65 | $30.67 | $30.47 | 1,639,218 |
2021-03-03 | $30.67 | $30.68 | $30.66 | $30.67 | $30.47 | 1,000,595 |
2021-03-02 | $30.68 | $30.68 | $30.67 | $30.67 | $30.47 | 497,085 |
2021-03-01 | $30.67 | $30.68 | $30.66 | $30.68 | $30.48 | 3,330,236 |
2021-02-26 | $30.66 | $30.68 | $30.65 | $30.67 | $30.47 | 1,010,133 |
2021-02-25 | $30.67 | $30.67 | $30.63 | $30.64 | $30.44 | 1,718,646 |
2021-02-24 | $30.69 | $30.69 | $30.68 | $30.69 | $30.49 | 1,112,447 |
2021-02-23 | $30.68 | $30.69 | $30.68 | $30.68 | $30.48 | 450,496 |
2021-02-22 | $30.68 | $30.69 | $30.68 | $30.68 | $30.48 | 396,960 |
2021-02-19 | $30.70 | $30.70 | $30.69 | $30.69 | $30.49 | 722,879 |
2021-02-18 | $30.69 | $30.70 | $30.69 | $30.69 | $30.49 | 429,568 |
2021-02-17 | $30.68 | $30.69 | $30.68 | $30.68 | $30.48 | 612,562 |
2021-02-16 | $30.69 | $30.69 | $30.68 | $30.68 | $30.48 | 727,960 |
2021-02-12 | $30.69 | $30.70 | $30.69 | $30.70 | $30.50 | 647,935 |
2021-02-11 | $30.69 | $30.70 | $30.69 | $30.70 | $30.50 | 339,206 |
2021-02-10 | $30.69 | $30.70 | $30.69 | $30.69 | $30.49 | 546,602 |
2021-02-09 | $30.69 | $30.70 | $30.68 | $30.68 | $30.48 | 577,315 |
2021-02-08 | $30.69 | $30.70 | $30.69 | $30.70 | $30.50 | 323,570 |
2021-02-05 | $30.69 | $30.70 | $30.69 | $30.70 | $30.50 | 517,263 |
2021-02-04 | $30.68 | $30.69 | $30.68 | $30.68 | $30.48 | 315,276 |
2021-02-03 | $30.68 | $30.69 | $30.68 | $30.69 | $30.49 | 349,918 |
2021-02-02 | $30.69 | $30.70 | $30.69 | $30.69 | $30.49 | 405,742 |
2021-02-01 | $30.69 | $30.70 | $30.69 | $30.69 | $30.49 | 1,789,492 |
2021-01-29 | $30.69 | $30.70 | $30.69 | $30.70 | $30.49 | 381,157 |
2021-01-28 | $30.70 | $30.70 | $30.69 | $30.69 | $30.48 | 777,966 |
2021-01-27 | $30.69 | $30.70 | $30.69 | $30.70 | $30.49 | 613,362 |
2021-01-26 | $30.69 | $30.70 | $30.69 | $30.70 | $30.49 | 616,672 |
2021-01-25 | $30.70 | $30.70 | $30.69 | $30.70 | $30.49 | 268,406 |
2021-01-22 | $30.69 | $30.70 | $30.69 | $30.70 | $30.49 | 614,241 |
2021-01-21 | $30.68 | $30.70 | $30.68 | $30.69 | $30.48 | 464,181 |
2021-01-20 | $30.68 | $30.69 | $30.68 | $30.69 | $30.48 | 567,000 |
2021-01-19 | $30.69 | $30.69 | $30.68 | $30.68 | $30.47 | 1,540,089 |
2021-01-15 | $30.67 | $30.69 | $30.67 | $30.68 | $30.47 | 471,106 |
2021-01-14 | $30.67 | $30.68 | $30.67 | $30.68 | $30.47 | 709,041 |
2021-01-13 | $30.67 | $30.68 | $30.67 | $30.68 | $30.47 | 1,591,153 |
2021-01-12 | $30.67 | $30.68 | $30.67 | $30.67 | $30.46 | 605,340 |
2021-01-11 | $30.67 | $30.68 | $30.67 | $30.67 | $30.46 | 811,525 |
2021-01-08 | $30.68 | $30.68 | $30.67 | $30.67 | $30.46 | 686,046 |
2021-01-07 | $30.67 | $30.68 | $30.67 | $30.67 | $30.46 | 1,071,781 |
2021-01-06 | $30.68 | $30.69 | $30.67 | $30.67 | $30.46 | 604,953 |
2021-01-05 | $30.69 | $30.70 | $30.69 | $30.69 | $30.48 | 562,266 |
2021-01-04 | $30.70 | $30.70 | $30.69 | $30.70 | $30.49 | 915,493 |
2020-12-31 | $30.68 | $30.71 | $30.68 | $30.71 | $30.50 | 1,200,850 |
2020-12-30 | $30.69 | $30.69 | $30.68 | $30.69 | $30.48 | 349,157 |
2020-12-29 | $30.69 | $30.69 | $30.68 | $30.68 | $30.47 | 333,401 |
2020-12-28 | $30.68 | $30.69 | $30.68 | $30.68 | $30.47 | 370,886 |
2020-12-24 | $30.68 | $30.69 | $30.68 | $30.68 | $30.47 | 517,318 |
2020-12-23 | $30.68 | $30.69 | $30.68 | $30.68 | $30.47 | 315,781 |
2020-12-22 | $30.69 | $30.70 | $30.69 | $30.69 | $30.48 | 826,756 |
2020-12-21 | $30.70 | $30.70 | $30.68 | $30.68 | $30.47 | 546,216 |
2020-12-18 | $30.68 | $30.69 | $30.68 | $30.68 | $30.47 | 538,133 |
2020-12-17 | $30.70 | $30.71 | $30.69 | $30.69 | $30.47 | 628,256 |
2020-12-16 | $30.69 | $30.71 | $30.69 | $30.71 | $30.49 | 774,886 |
2020-12-15 | $30.70 | $30.71 | $30.70 | $30.71 | $30.49 | 1,080,038 |
2020-12-14 | $30.69 | $30.71 | $30.69 | $30.71 | $30.49 | 510,600 |
2020-12-11 | $30.69 | $30.71 | $30.69 | $30.70 | $30.48 | 590,984 |
2020-12-10 | $30.68 | $30.70 | $30.68 | $30.69 | $30.47 | 1,045,409 |
2020-12-09 | $30.68 | $30.69 | $30.68 | $30.69 | $30.47 | 2,491,045 |
2020-12-08 | $30.68 | $30.69 | $30.68 | $30.69 | $30.47 | 465,299 |
2020-12-07 | $30.68 | $30.69 | $30.68 | $30.68 | $30.46 | 358,717 |
2020-12-04 | $30.68 | $30.68 | $30.67 | $30.68 | $30.46 | 440,552 |
2020-12-03 | $30.67 | $30.68 | $30.67 | $30.68 | $30.46 | 510,395 |
2020-12-02 | $30.68 | $30.68 | $30.67 | $30.68 | $30.46 | 486,916 |
2020-12-01 | $30.69 | $30.69 | $30.67 | $30.67 | $30.45 | 959,534 |
2020-11-30 | $30.69 | $30.70 | $30.68 | $30.69 | $30.46 | 609,764 |
2020-11-27 | $30.68 | $30.69 | $30.68 | $30.68 | $30.45 | 145,807 |
2020-11-25 | $30.68 | $30.69 | $30.68 | $30.69 | $30.46 | 370,141 |
2020-11-24 | $30.68 | $30.69 | $30.68 | $30.68 | $30.45 | 981,254 |
2020-11-23 | $30.68 | $30.69 | $30.67 | $30.67 | $30.44 | 806,835 |
2020-11-20 | $30.67 | $30.68 | $30.67 | $30.68 | $30.45 | 569,514 |
2020-11-19 | $30.67 | $30.68 | $30.67 | $30.67 | $30.44 | 1,754,602 |
2020-11-18 | $30.67 | $30.68 | $30.67 | $30.67 | $30.44 | 679,193 |
2020-11-17 | $30.66 | $30.67 | $30.66 | $30.67 | $30.44 | 1,267,871 |
2020-11-16 | $30.67 | $30.67 | $30.66 | $30.67 | $30.44 | 1,183,217 |
2020-11-13 | $30.67 | $30.67 | $30.66 | $30.66 | $30.43 | 500,476 |
2020-11-12 | $30.66 | $30.67 | $30.66 | $30.66 | $30.43 | 489,637 |
2020-11-11 | $30.65 | $30.66 | $30.64 | $30.65 | $30.42 | 1,381,949 |
2020-11-10 | $30.66 | $30.67 | $30.65 | $30.67 | $30.44 | 1,386,958 |
2020-11-09 | $30.68 | $30.68 | $30.66 | $30.66 | $30.43 | 1,845,136 |
2020-11-06 | $30.69 | $30.69 | $30.68 | $30.68 | $30.45 | 2,536,111 |
2020-11-05 | $30.69 | $30.69 | $30.68 | $30.68 | $30.45 | 1,480,656 |
2020-11-04 | $30.68 | $30.69 | $30.68 | $30.69 | $30.46 | 1,376,837 |
2020-11-03 | $30.67 | $30.68 | $30.67 | $30.68 | $30.45 | 665,094 |
2020-11-02 | $30.68 | $30.69 | $30.68 | $30.69 | $30.46 | 1,396,909 |
2020-10-30 | $30.70 | $30.70 | $30.69 | $30.69 | $30.46 | 2,502,974 |
2020-10-29 | $30.70 | $30.70 | $30.69 | $30.69 | $30.46 | 2,150,119 |
2020-10-28 | $30.70 | $30.70 | $30.69 | $30.70 | $30.47 | 388,581 |
2020-10-27 | $30.69 | $30.70 | $30.69 | $30.70 | $30.47 | 442,087 |
2020-10-26 | $30.68 | $30.70 | $30.68 | $30.69 | $30.46 | 1,043,929 |
2020-10-23 | $30.69 | $30.69 | $30.68 | $30.69 | $30.46 | 737,484 |
2020-10-22 | $30.68 | $30.69 | $30.68 | $30.68 | $30.45 | 800,571 |
2020-10-21 | $30.69 | $30.69 | $30.68 | $30.68 | $30.45 | 333,381 |
2020-10-20 | $30.68 | $30.70 | $30.68 | $30.70 | $30.47 | 419,235 |
2020-10-19 | $30.69 | $30.70 | $30.68 | $30.69 | $30.46 | 819,810 |
2020-10-16 | $30.69 | $30.70 | $30.69 | $30.69 | $30.46 | 788,156 |
2020-10-15 | $30.69 | $30.70 | $30.69 | $30.70 | $30.47 | 946,806 |
2020-10-14 | $30.69 | $30.70 | $30.69 | $30.69 | $30.46 | 553,128 |
2020-10-13 | $30.69 | $30.70 | $30.69 | $30.69 | $30.46 | 611,051 |
2020-10-12 | $30.69 | $30.70 | $30.68 | $30.68 | $30.45 | 591,674 |
2020-10-09 | $30.68 | $30.69 | $30.68 | $30.68 | $30.45 | 699,961 |
2020-10-08 | $30.68 | $30.69 | $30.68 | $30.68 | $30.45 | 1,555,709 |
2020-10-07 | $30.68 | $30.69 | $30.68 | $30.68 | $30.45 | 2,381,694 |
2020-10-06 | $30.69 | $30.70 | $30.68 | $30.68 | $30.45 | 1,923,764 |
2020-10-05 | $30.69 | $30.70 | $30.69 | $30.70 | $30.47 | 642,626 |
2020-10-02 | $30.70 | $30.71 | $30.69 | $30.69 | $30.46 | 610,144 |
2020-10-01 | $30.70 | $30.71 | $30.70 | $30.71 | $30.48 | 2,550,742 |
2020-09-30 | $30.72 | $30.72 | $30.70 | $30.70 | $30.46 | 876,813 |
2020-09-29 | $30.71 | $30.72 | $30.71 | $30.71 | $30.47 | 1,236,523 |
2020-09-28 | $30.70 | $30.71 | $30.70 | $30.70 | $30.46 | 1,024,819 |
2020-09-25 | $30.70 | $30.72 | $30.70 | $30.71 | $30.47 | 543,805 |
2020-09-24 | $30.71 | $30.72 | $30.70 | $30.70 | $30.46 | 2,005,760 |
2020-09-23 | $30.70 | $30.71 | $30.70 | $30.70 | $30.46 | 765,520 |
2020-09-22 | $30.71 | $30.71 | $30.70 | $30.70 | $30.46 | 581,248 |
2020-09-21 | $30.70 | $30.71 | $30.70 | $30.71 | $30.47 | 949,986 |
2020-09-18 | $30.71 | $30.71 | $30.70 | $30.71 | $30.47 | 2,377,349 |
2020-09-17 | $30.71 | $30.72 | $30.70 | $30.70 | $30.46 | 653,893 |
2020-09-16 | $30.70 | $30.71 | $30.70 | $30.71 | $30.46 | 487,490 |
2020-09-15 | $30.71 | $30.71 | $30.70 | $30.70 | $30.46 | 759,205 |
2020-09-14 | $30.70 | $30.71 | $30.70 | $30.71 | $30.47 | 560,526 |
2020-09-11 | $30.70 | $30.71 | $30.70 | $30.71 | $30.47 | 2,228,533 |
2020-09-10 | $30.69 | $30.71 | $30.69 | $30.71 | $30.47 | 476,161 |
2020-09-09 | $30.69 | $30.71 | $30.69 | $30.69 | $30.45 | 2,116,224 |
2020-09-08 | $30.69 | $30.71 | $30.69 | $30.69 | $30.45 | 1,294,824 |
2020-09-04 | $30.70 | $30.71 | $30.69 | $30.70 | $30.46 | 646,631 |
2020-09-03 | $30.70 | $30.72 | $30.70 | $30.70 | $30.46 | 883,755 |
2020-09-02 | $30.71 | $30.71 | $30.70 | $30.70 | $30.46 | 1,375,424 |
2020-09-01 | $30.70 | $30.71 | $30.70 | $30.71 | $30.46 | 654,607 |
2020-08-31 | $30.71 | $30.72 | $30.71 | $30.72 | $30.47 | 470,489 |
2020-08-28 | $30.72 | $30.72 | $30.70 | $30.71 | $30.46 | 1,581,275 |
2020-08-27 | $30.70 | $30.71 | $30.69 | $30.69 | $30.44 | 1,351,073 |
2020-08-26 | $30.69 | $30.70 | $30.69 | $30.69 | $30.44 | 545,835 |
2020-08-25 | $30.70 | $30.70 | $30.69 | $30.69 | $30.44 | 1,109,787 |
2020-08-24 | $30.71 | $30.71 | $30.70 | $30.70 | $30.45 | 551,884 |
2020-08-21 | $30.71 | $30.71 | $30.70 | $30.71 | $30.46 | 425,816 |
2020-08-20 | $30.71 | $30.72 | $30.70 | $30.71 | $30.46 | 439,128 |
2020-08-19 | $30.70 | $30.72 | $30.70 | $30.71 | $30.46 | 486,196 |
2020-08-18 | $30.70 | $30.71 | $30.70 | $30.71 | $30.46 | 700,942 |
2020-08-17 | $30.70 | $30.71 | $30.69 | $30.69 | $30.44 | 787,041 |
2020-08-14 | $30.69 | $30.71 | $30.69 | $30.70 | $30.45 | 638,262 |
2020-08-13 | $30.70 | $30.70 | $30.69 | $30.70 | $30.45 | 522,518 |
2020-08-12 | $30.70 | $30.70 | $30.69 | $30.70 | $30.45 | 1,663,769 |
2020-08-11 | $30.71 | $30.71 | $30.69 | $30.70 | $30.45 | 892,937 |
2020-08-10 | $30.71 | $30.72 | $30.71 | $30.72 | $30.47 | 552,713 |
2020-08-07 | $30.72 | $30.72 | $30.71 | $30.72 | $30.47 | 691,019 |
2020-08-06 | $30.72 | $30.73 | $30.72 | $30.73 | $30.48 | 507,609 |
2020-08-05 | $30.73 | $30.73 | $30.72 | $30.72 | $30.47 | 540,562 |
2020-08-04 | $30.73 | $30.73 | $30.71 | $30.73 | $30.48 | 1,801,797 |
2020-08-03 | $30.72 | $30.73 | $30.72 | $30.73 | $30.48 | 407,752 |
2020-07-31 | $30.72 | $30.74 | $30.72 | $30.73 | $30.47 | 2,391,778 |
2020-07-30 | $30.72 | $30.73 | $30.72 | $30.73 | $30.47 | 1,249,172 |
2020-07-29 | $30.72 | $30.73 | $30.71 | $30.73 | $30.47 | 1,221,387 |
2020-07-28 | $30.72 | $30.72 | $30.71 | $30.72 | $30.46 | 544,970 |
2020-07-27 | $30.71 | $30.72 | $30.70 | $30.70 | $30.44 | 539,938 |
2020-07-24 | $30.71 | $30.72 | $30.71 | $30.72 | $30.46 | 521,786 |
2020-07-23 | $30.72 | $30.72 | $30.70 | $30.70 | $30.44 | 629,752 |
2020-07-22 | $30.71 | $30.72 | $30.71 | $30.71 | $30.45 | 491,253 |
2020-07-21 | $30.71 | $30.72 | $30.70 | $30.72 | $30.46 | 1,257,313 |
2020-07-20 | $30.71 | $30.72 | $30.70 | $30.70 | $30.44 | 472,819 |
2020-07-17 | $30.71 | $30.72 | $30.71 | $30.71 | $30.45 | 458,776 |
2020-07-16 | $30.71 | $30.72 | $30.70 | $30.71 | $30.45 | 615,473 |
2020-07-15 | $30.70 | $30.71 | $30.69 | $30.70 | $30.44 | 740,363 |
2020-07-14 | $30.71 | $30.71 | $30.69 | $30.69 | $30.43 | 544,587 |
2020-07-13 | $30.70 | $30.71 | $30.70 | $30.70 | $30.44 | 1,183,391 |
2020-07-10 | $30.72 | $30.72 | $30.70 | $30.71 | $30.45 | 852,800 |
2020-07-09 | $30.71 | $30.71 | $30.69 | $30.70 | $30.44 | 743,928 |
2020-07-08 | $30.71 | $30.71 | $30.70 | $30.70 | $30.44 | 649,994 |
2020-07-07 | $30.69 | $30.71 | $30.69 | $30.71 | $30.45 | 602,165 |
2020-07-06 | $30.71 | $30.71 | $30.69 | $30.69 | $30.43 | 597,894 |
2020-07-02 | $30.70 | $30.71 | $30.69 | $30.70 | $30.44 | 674,069 |
2020-07-01 | $30.71 | $30.71 | $30.69 | $30.69 | $30.43 | 1,296,660 |
2020-06-30 | $30.71 | $30.73 | $30.71 | $30.72 | $30.45 | 1,591,801 |
2020-06-29 | $30.72 | $30.72 | $30.71 | $30.71 | $30.44 | 755,592 |
2020-06-26 | $30.70 | $30.71 | $30.70 | $30.70 | $30.43 | 672,425 |
2020-06-25 | $30.71 | $30.71 | $30.70 | $30.70 | $30.43 | 927,328 |
2020-06-24 | $30.70 | $30.71 | $30.69 | $30.70 | $30.43 | 998,773 |
2020-06-23 | $30.69 | $30.70 | $30.69 | $30.69 | $30.42 | 6,690,615 |
2020-06-22 | $30.69 | $30.70 | $30.69 | $30.70 | $30.43 | 368,192 |
2020-06-19 | $30.68 | $30.70 | $30.68 | $30.69 | $30.42 | 1,002,943 |
2020-06-18 | $30.69 | $30.70 | $30.68 | $30.68 | $30.41 | 492,861 |
2020-06-17 | $30.69 | $30.69 | $30.68 | $30.69 | $30.42 | 569,165 |
2020-06-16 | $30.69 | $30.69 | $30.68 | $30.68 | $30.41 | 1,600,594 |
2020-06-15 | $30.70 | $30.70 | $30.69 | $30.69 | $30.42 | 895,234 |
2020-06-12 | $30.68 | $30.70 | $30.68 | $30.70 | $30.43 | 1,567,817 |
2020-06-11 | $30.70 | $30.70 | $30.68 | $30.68 | $30.41 | 1,523,653 |
2020-06-10 | $30.69 | $30.70 | $30.68 | $30.70 | $30.43 | 3,607,619 |
2020-06-09 | $30.66 | $30.68 | $30.66 | $30.68 | $30.41 | 1,943,023 |
2020-06-08 | $30.67 | $30.67 | $30.65 | $30.66 | $30.39 | 2,183,184 |
2020-06-05 | $30.66 | $30.67 | $30.66 | $30.66 | $30.39 | 2,058,361 |
2020-06-04 | $30.69 | $30.69 | $30.67 | $30.67 | $30.40 | 1,699,257 |
2020-06-03 | $30.69 | $30.69 | $30.67 | $30.67 | $30.40 | 1,052,922 |
2020-06-02 | $30.69 | $30.70 | $30.69 | $30.70 | $30.43 | 1,614,459 |
2020-06-01 | $30.70 | $30.71 | $30.69 | $30.71 | $30.44 | 2,739,155 |
2020-05-29 | $30.71 | $30.72 | $30.71 | $30.71 | $30.43 | 800,971 |
2020-05-28 | $30.71 | $30.71 | $30.70 | $30.70 | $30.42 | 1,384,613 |
2020-05-27 | $30.71 | $30.72 | $30.70 | $30.71 | $30.43 | 1,836,217 |
2020-05-26 | $30.71 | $30.71 | $30.69 | $30.70 | $30.42 | 11,485,485 |
2020-05-22 | $30.72 | $30.73 | $30.71 | $30.72 | $30.44 | 1,023,941 |
2020-05-21 | $30.72 | $30.72 | $30.71 | $30.72 | $30.44 | 443,965 |
2020-05-20 | $30.71 | $30.72 | $30.70 | $30.72 | $30.44 | 758,686 |
2020-05-19 | $30.71 | $30.72 | $30.70 | $30.71 | $30.43 | 5,648,437 |
2020-05-18 | $30.72 | $30.72 | $30.70 | $30.70 | $30.42 | 462,915 |
2020-05-15 | $30.73 | $30.73 | $30.72 | $30.73 | $30.45 | 648,937 |
2020-05-14 | $30.72 | $30.73 | $30.71 | $30.71 | $30.43 | 1,558,079 |
2020-05-13 | $30.72 | $30.73 | $30.71 | $30.71 | $30.43 | 935,120 |
2020-05-12 | $30.69 | $30.71 | $30.69 | $30.70 | $30.42 | 881,000 |
2020-05-11 | $30.72 | $30.72 | $30.70 | $30.70 | $30.42 | 607,875 |
2020-05-08 | $30.73 | $30.74 | $30.71 | $30.71 | $30.43 | 1,964,559 |
2020-05-07 | $30.71 | $30.74 | $30.70 | $30.74 | $30.46 | 2,665,773 |
2020-05-06 | $30.68 | $30.70 | $30.68 | $30.69 | $30.41 | 1,059,445 |
2020-05-05 | $30.70 | $30.70 | $30.69 | $30.70 | $30.42 | 3,745,127 |
2020-05-04 | $30.70 | $30.70 | $30.69 | $30.69 | $30.41 | 734,859 |
2020-05-01 | $30.69 | $30.70 | $30.68 | $30.69 | $30.41 | 1,092,501 |
2020-04-30 | $30.71 | $30.73 | $30.71 | $30.71 | $30.41 | 2,260,637 |
2020-04-29 | $30.72 | $30.72 | $30.70 | $30.71 | $30.41 | 1,828,277 |
2020-04-28 | $30.70 | $30.72 | $30.70 | $30.72 | $30.42 | 10,048,156 |
2020-04-27 | $30.70 | $30.70 | $30.69 | $30.69 | $30.39 | 1,746,681 |
2020-04-24 | $30.69 | $30.71 | $30.69 | $30.71 | $30.41 | 965,873 |
2020-04-23 | $30.71 | $30.71 | $30.70 | $30.71 | $30.41 | 637,454 |
2020-04-22 | $30.70 | $30.71 | $30.69 | $30.71 | $30.41 | 510,914 |
2020-04-21 | $30.73 | $30.73 | $30.70 | $30.72 | $30.42 | 683,320 |
2020-04-20 | $30.72 | $30.72 | $30.70 | $30.71 | $30.41 | 847,913 |
2020-04-17 | $30.72 | $30.72 | $30.69 | $30.71 | $30.41 | 1,300,265 |
2020-04-16 | $30.71 | $30.72 | $30.70 | $30.71 | $30.41 | 1,205,585 |
2020-04-15 | $30.72 | $30.72 | $30.70 | $30.71 | $30.41 | 1,026,996 |
2020-04-14 | $30.70 | $30.71 | $30.68 | $30.69 | $30.39 | 3,199,518 |
2020-04-13 | $30.70 | $30.71 | $30.67 | $30.69 | $30.39 | 3,068,966 |
2020-04-09 | $30.68 | $30.71 | $30.67 | $30.70 | $30.40 | 2,297,155 |
2020-04-08 | $30.68 | $30.71 | $30.66 | $30.67 | $30.37 | 3,421,394 |
2020-04-07 | $30.66 | $30.68 | $30.65 | $30.68 | $30.38 | 2,516,113 |
2020-04-06 | $30.70 | $30.71 | $30.67 | $30.68 | $30.38 | 3,352,128 |
2020-04-03 | $30.70 | $30.71 | $30.68 | $30.69 | $30.39 | 2,927,656 |
2020-04-02 | $30.70 | $30.73 | $30.68 | $30.68 | $30.38 | 3,095,484 |
2020-04-01 | $30.67 | $30.72 | $30.67 | $30.68 | $30.38 | 3,152,220 |
2020-03-31 | $30.73 | $30.74 | $30.70 | $30.72 | $30.39 | 2,043,370 |
2020-03-30 | $30.70 | $30.74 | $30.69 | $30.70 | $30.37 | 6,695,507 |
2020-03-27 | $30.71 | $30.71 | $30.63 | $30.70 | $30.37 | 93,382,664 |
2020-03-26 | $30.69 | $30.72 | $30.67 | $30.71 | $30.38 | 2,686,814 |
2020-03-25 | $30.68 | $30.69 | $30.63 | $30.66 | $30.33 | 2,389,802 |
2020-03-24 | $30.63 | $30.67 | $30.62 | $30.66 | $30.33 | 2,998,806 |
2020-03-23 | $30.73 | $30.74 | $30.67 | $30.67 | $30.34 | 5,115,237 |
2020-03-20 | $30.51 | $30.68 | $30.51 | $30.66 | $30.33 | 5,457,247 |
2020-03-19 | $30.58 | $30.65 | $30.50 | $30.56 | $30.23 | 4,382,182 |
2020-03-18 | $30.51 | $31.39 | $30.50 | $30.53 | $30.20 | 4,911,217 |
2020-03-17 | $30.65 | $30.65 | $30.49 | $30.50 | $30.17 | 9,218,602 |
2020-03-16 | $30.60 | $30.72 | $30.57 | $30.64 | $30.31 | 2,380,663 |
2020-03-13 | $30.53 | $30.61 | $30.49 | $30.53 | $30.20 | 4,435,409 |
2020-03-12 | $30.56 | $30.67 | $30.46 | $30.58 | $30.25 | 5,244,602 |
2020-03-11 | $30.57 | $30.58 | $30.48 | $30.54 | $30.21 | 3,486,761 |
2020-03-10 | $30.58 | $30.61 | $30.50 | $30.51 | $30.18 | 9,123,643 |
2020-03-09 | $30.65 | $30.71 | $30.59 | $30.67 | $30.34 | 96,504,263 |
2020-03-06 | $30.57 | $30.59 | $30.51 | $30.53 | $30.20 | 951,803 |
2020-03-05 | $30.51 | $30.51 | $30.48 | $30.49 | $30.16 | 1,297,264 |
2020-03-04 | $30.45 | $30.47 | $30.44 | $30.45 | $30.12 | 1,018,763 |
2020-03-03 | $30.32 | $30.47 | $30.32 | $30.43 | $30.10 | 1,772,766 |
2020-03-02 | $30.35 | $30.39 | $30.30 | $30.31 | $29.98 | 4,841,594 |
2020-02-28 | $30.33 | $30.38 | $30.32 | $30.37 | $30.00 | 3,803,459 |
2020-02-27 | $30.25 | $30.27 | $30.22 | $30.25 | $29.88 | 1,641,286 |
2020-02-26 | $30.19 | $30.22 | $30.17 | $30.20 | $29.83 | 559,834 |
2020-02-25 | $30.16 | $30.21 | $30.16 | $30.19 | $29.82 | 3,298,449 |
2020-02-24 | $30.15 | $30.17 | $30.15 | $30.16 | $29.79 | 574,722 |
2020-02-21 | $30.08 | $30.12 | $30.08 | $30.11 | $29.74 | 278,851 |
2020-02-20 | $30.07 | $30.09 | $30.06 | $30.08 | $29.71 | 419,832 |
2020-02-19 | $30.06 | $30.07 | $30.05 | $30.07 | $29.70 | 453,868 |
2020-02-18 | $30.06 | $30.07 | $30.06 | $30.07 | $29.70 | 397,748 |
2020-02-14 | $30.06 | $30.06 | $30.05 | $30.05 | $29.68 | 362,750 |
2020-02-13 | $30.04 | $30.06 | $30.04 | $30.05 | $29.68 | 431,936 |
2020-02-12 | $30.04 | $30.04 | $30.03 | $30.04 | $29.67 | 294,920 |
2020-02-11 | $30.06 | $30.06 | $30.04 | $30.04 | $29.67 | 303,389 |
2020-02-10 | $30.06 | $30.07 | $30.06 | $30.07 | $29.70 | 295,321 |
2020-02-07 | $30.05 | $30.06 | $30.03 | $30.06 | $29.69 | 477,926 |
2020-02-06 | $30.03 | $30.03 | $30.02 | $30.03 | $29.66 | 250,898 |
2020-02-05 | $30.03 | $30.04 | $30.02 | $30.03 | $29.66 | 292,489 |
2020-02-04 | $30.05 | $30.05 | $30.03 | $30.05 | $29.68 | 409,117 |
2020-02-03 | $30.08 | $30.08 | $30.05 | $30.07 | $29.70 | 379,807 |
2020-01-31 | $30.11 | $30.14 | $30.10 | $30.14 | $29.72 | 1,414,740 |
2020-01-30 | $30.10 | $30.11 | $30.09 | $30.09 | $29.67 | 299,498 |
2020-01-29 | $30.06 | $30.09 | $30.06 | $30.09 | $29.67 | 294,354 |
2020-01-28 | $30.08 | $30.08 | $30.06 | $30.07 | $29.65 | 446,918 |
2020-01-27 | $30.07 | $30.08 | $30.07 | $30.08 | $29.66 | 271,747 |
2020-01-24 | $30.03 | $30.05 | $30.02 | $30.05 | $29.63 | 5,579,613 |
2020-01-23 | $30.03 | $30.05 | $30.03 | $30.04 | $29.63 | 277,104 |
2020-01-22 | $30.01 | $30.02 | $30.01 | $30.02 | $29.61 | 263,685 |
2020-01-21 | $30.01 | $30.02 | $30.00 | $30.02 | $29.61 | 416,454 |
2020-01-17 | $29.98 | $30.00 | $29.98 | $29.98 | $29.57 | 574,993 |
2020-01-16 | $30.00 | $30.00 | $29.98 | $29.99 | $29.58 | 373,534 |
2020-01-15 | $29.99 | $29.99 | $29.98 | $29.99 | $29.58 | 808,708 |
2020-01-14 | $29.99 | $29.99 | $29.97 | $29.98 | $29.57 | 250,957 |
2020-01-13 | $29.98 | $29.98 | $29.97 | $29.98 | $29.57 | 374,825 |
2020-01-10 | $29.98 | $29.98 | $29.97 | $29.98 | $29.57 | 431,441 |
2020-01-09 | $29.97 | $29.98 | $29.96 | $29.98 | $29.57 | 452,797 |
2020-01-08 | $29.99 | $29.99 | $29.96 | $29.96 | $29.55 | 360,156 |
2020-01-07 | $29.99 | $29.99 | $29.98 | $29.99 | $29.58 | 361,144 |
2020-01-06 | $30.00 | $30.00 | $29.98 | $29.98 | $29.57 | 230,655 |
2020-01-03 | $29.99 | $30.00 | $29.98 | $30.00 | $29.59 | 630,601 |
2020-01-02 | $29.98 | $29.98 | $29.96 | $29.97 | $29.56 | 555,582 |
2019-12-31 | $29.96 | $29.97 | $29.95 | $29.96 | $29.55 | 997,124 |
2019-12-30 | $29.94 | $29.96 | $29.94 | $29.95 | $29.54 | 523,831 |
2019-12-27 | $29.94 | $29.95 | $29.93 | $29.95 | $29.54 | 334,559 |
2019-12-26 | $29.93 | $29.93 | $29.92 | $29.92 | $29.51 | 205,310 |
2019-12-24 | $29.91 | $29.92 | $29.90 | $29.92 | $29.51 | 117,934 |
2019-12-23 | $29.92 | $29.92 | $29.90 | $29.91 | $29.50 | 496,952 |
2019-12-20 | $29.91 | $29.92 | $29.91 | $29.92 | $29.51 | 1,207,479 |
2019-12-19 | $29.97 | $29.97 | $29.96 | $29.97 | $29.51 | 290,671 |
2019-12-18 | $29.96 | $29.96 | $29.95 | $29.96 | $29.50 | 348,613 |
2019-12-17 | $29.96 | $29.96 | $29.95 | $29.96 | $29.50 | 313,096 |
2019-12-16 | $29.96 | $29.96 | $29.94 | $29.95 | $29.49 | 334,940 |
2019-12-13 | $29.95 | $29.97 | $29.94 | $29.97 | $29.51 | 362,420 |
2019-12-12 | $29.97 | $29.97 | $29.92 | $29.93 | $29.47 | 551,446 |
2019-12-11 | $29.95 | $29.96 | $29.93 | $29.96 | $29.50 | 622,883 |
2019-12-10 | $29.96 | $29.96 | $29.93 | $29.94 | $29.48 | 307,729 |
2019-12-09 | $29.96 | $29.96 | $29.94 | $29.95 | $29.49 | 187,286 |
2019-12-06 | $29.93 | $29.96 | $29.93 | $29.95 | $29.49 | 438,718 |
2019-12-05 | $29.96 | $29.98 | $29.95 | $29.96 | $29.50 | 476,404 |
2019-12-04 | $29.99 | $29.99 | $29.96 | $29.96 | $29.50 | 487,394 |
2019-12-03 | $29.98 | $30.00 | $29.97 | $29.99 | $29.53 | 591,055 |
2019-12-02 | $29.94 | $29.95 | $29.93 | $29.95 | $29.49 | 560,412 |
2019-11-29 | $29.98 | $30.00 | $29.98 | $29.99 | $29.48 | 137,897 |
2019-11-27 | $30.00 | $30.00 | $29.98 | $29.98 | $29.47 | 609,092 |
2019-11-26 | $30.01 | $30.01 | $30.00 | $30.01 | $29.50 | 266,913 |
2019-11-25 | $29.99 | $30.00 | $29.98 | $30.00 | $29.49 | 376,876 |
2019-11-22 | $30.00 | $30.00 | $29.98 | $29.99 | $29.48 | 1,063,134 |
2019-11-21 | $30.00 | $30.01 | $30.00 | $30.01 | $29.50 | 504,118 |
2019-11-20 | $30.01 | $30.02 | $30.00 | $30.02 | $29.51 | 470,155 |
2019-11-19 | $30.00 | $30.00 | $29.99 | $30.00 | $29.49 | 152,596 |
2019-11-18 | $30.00 | $30.00 | $29.99 | $30.00 | $29.49 | 315,175 |
2019-11-15 | $29.99 | $29.99 | $29.97 | $29.99 | $29.48 | 305,147 |
2019-11-14 | $29.99 | $30.00 | $29.98 | $30.00 | $29.49 | 954,031 |
2019-11-13 | $29.96 | $29.97 | $29.96 | $29.97 | $29.46 | 205,816 |
2019-11-12 | $29.95 | $29.95 | $29.94 | $29.95 | $29.44 | 234,006 |
2019-11-11 | $29.95 | $29.95 | $29.93 | $29.94 | $29.43 | 217,758 |
2019-11-08 | $29.94 | $29.96 | $29.93 | $29.93 | $29.42 | 319,790 |
2019-11-07 | $29.94 | $29.95 | $29.92 | $29.94 | $29.43 | 245,782 |
2019-11-06 | $29.97 | $29.98 | $29.96 | $29.98 | $29.47 | 488,179 |
2019-11-05 | $29.97 | $29.97 | $29.94 | $29.96 | $29.45 | 540,468 |
2019-11-04 | $29.98 | $29.98 | $29.97 | $29.98 | $29.47 | 244,554 |
2019-11-01 | $30.00 | $30.02 | $29.98 | $29.99 | $29.48 | 781,947 |
2019-10-31 | $30.04 | $30.07 | $30.04 | $30.07 | $29.51 | 580,541 |
2019-10-30 | $30.00 | $30.02 | $29.98 | $30.02 | $29.46 | 338,953 |
2019-10-29 | $30.00 | $30.00 | $29.99 | $30.00 | $29.44 | 277,170 |
2019-10-28 | $29.99 | $29.99 | $29.98 | $29.99 | $29.43 | 159,579 |
2019-10-25 | $30.03 | $30.03 | $29.99 | $30.00 | $29.44 | 430,449 |
2019-10-24 | $30.03 | $30.04 | $30.02 | $30.03 | $29.47 | 334,786 |
2019-10-23 | $30.03 | $30.03 | $30.01 | $30.02 | $29.46 | 373,390 |
2019-10-22 | $30.01 | $30.02 | $30.00 | $30.02 | $29.46 | 374,127 |
2019-10-21 | $30.02 | $30.03 | $30.00 | $30.01 | $29.45 | 270,010 |
2019-10-18 | $30.01 | $30.04 | $30.01 | $30.03 | $29.47 | 219,953 |
2019-10-17 | $30.01 | $30.03 | $29.99 | $30.01 | $29.45 | 887,757 |
2019-10-16 | $30.00 | $30.02 | $30.00 | $30.02 | $29.46 | 568,443 |
2019-10-15 | $30.02 | $30.02 | $29.99 | $29.99 | $29.43 | 265,091 |
2019-10-14 | $30.01 | $30.04 | $29.99 | $30.04 | $29.48 | 305,493 |
2019-10-11 | $30.00 | $30.01 | $29.97 | $29.99 | $29.43 | 348,542 |
2019-10-10 | $30.06 | $30.07 | $30.03 | $30.04 | $29.48 | 199,549 |
2019-10-09 | $30.08 | $30.09 | $30.05 | $30.06 | $29.50 | 1,290,494 |
2019-10-08 | $30.09 | $30.12 | $30.06 | $30.08 | $29.52 | 285,231 |
2019-10-07 | $30.08 | $30.08 | $30.05 | $30.05 | $29.49 | 241,364 |
2019-10-04 | $30.07 | $30.10 | $30.07 | $30.09 | $29.53 | 1,059,019 |
2019-10-03 | $30.06 | $30.11 | $30.05 | $30.10 | $29.54 | 1,354,924 |
2019-10-02 | $30.03 | $30.05 | $30.02 | $30.05 | $29.49 | 343,350 |
2019-10-01 | $29.94 | $30.02 | $29.94 | $30.01 | $29.45 | 441,302 |
2019-09-30 | $30.00 | $30.02 | $30.00 | $30.02 | $29.41 | 507,787 |
2019-09-27 | $29.99 | $30.02 | $29.98 | $30.01 | $29.40 | 207,135 |
2019-09-26 | $29.99 | $30.01 | $29.98 | $29.99 | $29.38 | 335,216 |
2019-09-25 | $30.01 | $30.01 | $29.97 | $29.98 | $29.37 | 613,511 |
2019-09-24 | $29.99 | $30.02 | $29.98 | $30.02 | $29.41 | 337,597 |
2019-09-23 | $29.99 | $30.01 | $29.98 | $29.99 | $29.38 | 488,967 |
2019-09-20 | $29.94 | $29.97 | $29.93 | $29.97 | $29.36 | 208,195 |
2019-09-19 | $29.94 | $29.96 | $29.93 | $29.94 | $29.33 | 1,045,083 |
2019-09-18 | $29.97 | $29.97 | $29.91 | $29.94 | $29.33 | 311,472 |
2019-09-17 | $29.93 | $29.95 | $29.92 | $29.94 | $29.33 | 432,184 |
2019-09-16 | $29.92 | $29.93 | $29.91 | $29.93 | $29.32 | 272,055 |
2019-09-13 | $29.91 | $29.93 | $29.89 | $29.89 | $29.29 | 484,766 |
2019-09-12 | $29.98 | $29.98 | $29.94 | $29.95 | $29.34 | 991,964 |
2019-09-11 | $29.96 | $29.98 | $29.96 | $29.97 | $29.36 | 302,920 |
2019-09-10 | $30.01 | $30.01 | $29.96 | $29.96 | $29.35 | 378,456 |
2019-09-09 | $30.01 | $30.03 | $30.01 | $30.02 | $29.41 | 526,918 |
2019-09-06 | $30.04 | $30.05 | $30.03 | $30.04 | $29.43 | 1,194,064 |
2019-09-05 | $30.07 | $30.07 | $30.02 | $30.04 | $29.43 | 431,408 |
2019-09-04 | $30.08 | $30.11 | $30.07 | $30.10 | $29.49 | 342,807 |
2019-09-03 | $30.06 | $30.10 | $30.05 | $30.08 | $29.47 | 1,849,674 |
2019-08-30 | $30.08 | $30.11 | $30.08 | $30.11 | $29.45 | 218,331 |
2019-08-29 | $30.10 | $30.11 | $30.09 | $30.10 | $29.44 | 295,281 |
2019-08-28 | $30.11 | $30.12 | $30.10 | $30.11 | $29.45 | 849,660 |
2019-08-27 | $30.08 | $30.11 | $30.08 | $30.11 | $29.45 | 399,240 |
2019-08-26 | $30.10 | $30.11 | $30.08 | $30.10 | $29.44 | 322,918 |
2019-08-23 | $30.07 | $30.11 | $30.06 | $30.11 | $29.45 | 413,685 |
2019-08-22 | $30.07 | $30.09 | $30.05 | $30.05 | $29.39 | 534,759 |
2019-08-21 | $30.09 | $30.09 | $30.07 | $30.07 | $29.41 | 173,401 |
2019-08-20 | $30.09 | $30.11 | $30.09 | $30.10 | $29.44 | 299,198 |
2019-08-19 | $30.08 | $30.10 | $30.07 | $30.07 | $29.41 | 328,268 |
2019-08-16 | $30.10 | $30.11 | $30.08 | $30.10 | $29.44 | 254,976 |
2019-08-15 | $30.08 | $30.12 | $30.07 | $30.11 | $29.45 | 288,394 |
2019-08-14 | $30.05 | $30.06 | $30.04 | $30.06 | $29.40 | 430,723 |
2019-08-13 | $30.05 | $30.05 | $29.99 | $30.01 | $29.35 | 379,177 |
2019-08-12 | $30.03 | $30.06 | $30.03 | $30.05 | $29.39 | 397,428 |
2019-08-09 | $30.02 | $30.04 | $30.01 | $30.02 | $29.36 | 678,684 |
2019-08-08 | $30.02 | $30.04 | $30.01 | $30.04 | $29.38 | 820,166 |
2019-08-07 | $30.08 | $30.09 | $30.03 | $30.04 | $29.38 | 303,167 |
2019-08-06 | $30.02 | $30.05 | $30.01 | $30.04 | $29.38 | 1,761,127 |
2019-08-05 | $30.01 | $30.05 | $30.01 | $30.04 | $29.38 | 351,209 |
2019-08-02 | $29.96 | $29.98 | $29.95 | $29.96 | $29.30 | 462,191 |
2019-08-01 | $29.90 | $29.98 | $29.88 | $29.96 | $29.30 | 640,832 |
2019-07-31 | $29.94 | $29.97 | $29.88 | $29.91 | $29.20 | 408,168 |
2019-07-30 | $29.94 | $29.94 | $29.93 | $29.94 | $29.23 | 3,441,348 |
2019-07-29 | $29.94 | $29.94 | $29.93 | $29.94 | $29.23 | 186,139 |
2019-07-26 | $29.93 | $29.93 | $29.91 | $29.92 | $29.21 | 1,145,217 |
2019-07-25 | $29.93 | $29.94 | $29.92 | $29.93 | $29.22 | 200,409 |
2019-07-24 | $29.94 | $29.96 | $29.93 | $29.93 | $29.22 | 605,791 |
2019-07-23 | $29.95 | $29.95 | $29.93 | $29.94 | $29.23 | 728,424 |
2019-07-22 | $29.96 | $29.96 | $29.94 | $29.95 | $29.24 | 342,278 |
2019-07-19 | $29.95 | $29.96 | $29.93 | $29.95 | $29.24 | 546,274 |
2019-07-18 | $29.94 | $29.99 | $29.93 | $29.98 | $29.27 | 536,558 |
2019-07-17 | $29.92 | $29.94 | $29.92 | $29.94 | $29.23 | 575,645 |
2019-07-16 | $29.92 | $29.93 | $29.90 | $29.92 | $29.21 | 620,357 |
2019-07-15 | $29.91 | $29.93 | $29.91 | $29.93 | $29.22 | 563,677 |
2019-07-12 | $29.90 | $29.93 | $29.90 | $29.92 | $29.21 | 509,043 |
2019-07-11 | $29.93 | $29.93 | $29.91 | $29.92 | $29.21 | 167,673 |
2019-07-10 | $29.91 | $29.93 | $29.89 | $29.93 | $29.22 | 233,741 |
2019-07-09 | $29.90 | $29.90 | $29.87 | $29.88 | $29.17 | 260,407 |
2019-07-08 | $29.89 | $29.91 | $29.88 | $29.88 | $29.17 | 244,422 |
2019-07-05 | $29.91 | $29.91 | $29.88 | $29.90 | $29.19 | 522,369 |
2019-07-03 | $29.94 | $29.96 | $29.94 | $29.96 | $29.25 | 160,094 |
2019-07-02 | $29.94 | $29.95 | $29.93 | $29.95 | $29.24 | 642,458 |
2019-07-01 | $29.95 | $29.95 | $29.92 | $29.94 | $29.23 | 592,633 |
2019-06-28 | $30.00 | $30.01 | $29.99 | $30.00 | $29.23 | 571,228 |
2019-06-27 | $29.99 | $30.01 | $29.99 | $30.01 | $29.24 | 188,677 |
2019-06-26 | $30.00 | $30.00 | $29.98 | $29.99 | $29.22 | 451,801 |
2019-06-25 | $30.00 | $30.03 | $30.00 | $30.02 | $29.25 | 239,220 |
2019-06-24 | $29.99 | $30.02 | $29.99 | $30.00 | $29.23 | 441,554 |
2019-06-21 | $29.99 | $29.99 | $29.97 | $29.99 | $29.22 | 978,095 |
2019-06-20 | $30.01 | $30.04 | $30.00 | $30.01 | $29.24 | 282,924 |
2019-06-19 | $29.92 | $30.00 | $29.91 | $29.99 | $29.22 | 722,823 |
2019-06-18 | $29.96 | $30.00 | $29.92 | $29.94 | $29.17 | 1,160,973 |
2019-06-17 | $29.94 | $29.94 | $29.92 | $29.93 | $29.16 | 226,643 |
2019-06-14 | $29.93 | $29.95 | $29.93 | $29.94 | $29.17 | 463,164 |
2019-06-13 | $29.93 | $29.96 | $29.92 | $29.95 | $29.18 | 237,356 |
2019-06-12 | $29.91 | $29.92 | $29.90 | $29.92 | $29.15 | 485,428 |
2019-06-11 | $29.88 | $29.89 | $29.87 | $29.89 | $29.12 | 2,246,977 |
2019-06-10 | $29.91 | $29.91 | $29.89 | $29.90 | $29.13 | 900,412 |
2019-06-07 | $29.94 | $29.95 | $29.91 | $29.92 | $29.15 | 1,106,143 |
2019-06-06 | $29.92 | $29.93 | $29.89 | $29.91 | $29.14 | 447,141 |
2019-06-05 | $29.93 | $29.95 | $29.91 | $29.92 | $29.15 | 5,179,290 |
2019-06-04 | $29.88 | $29.91 | $29.87 | $29.90 | $29.13 | 618,615 |
2019-06-03 | $29.89 | $29.93 | $29.87 | $29.92 | $29.15 | 1,379,178 |
2019-05-31 | $29.88 | $29.93 | $29.88 | $29.92 | $29.09 | 241,397 |
2019-05-30 | $29.84 | $29.86 | $29.83 | $29.86 | $29.04 | 370,466 |
2019-05-29 | $29.85 | $29.86 | $29.83 | $29.83 | $29.01 | 2,287,922 |
2019-05-28 | $29.82 | $29.83 | $29.80 | $29.83 | $29.01 | 402,823 |
2019-05-24 | $29.80 | $29.80 | $29.79 | $29.80 | $28.98 | 242,389 |
2019-05-23 | $29.79 | $29.83 | $29.77 | $29.82 | $29.00 | 287,389 |
2019-05-22 | $29.76 | $29.77 | $29.75 | $29.76 | $28.94 | 214,728 |
2019-05-21 | $29.76 | $29.76 | $29.73 | $29.74 | $28.92 | 200,015 |
2019-05-20 | $29.77 | $29.77 | $29.75 | $29.76 | $28.94 | 178,070 |
2019-05-17 | $29.79 | $29.79 | $29.76 | $29.77 | $28.95 | 672,741 |
2019-05-16 | $29.77 | $29.77 | $29.76 | $29.77 | $28.95 | 360,877 |
2019-05-15 | $29.80 | $29.80 | $29.77 | $29.78 | $28.96 | 504,385 |
2019-05-14 | $29.77 | $29.77 | $29.75 | $29.76 | $28.94 | 589,189 |
2019-05-13 | $29.77 | $29.77 | $29.75 | $29.76 | $28.94 | 294,332 |
2019-05-10 | $29.73 | $29.74 | $29.71 | $29.72 | $28.90 | 130,457 |
2019-05-09 | $29.73 | $29.74 | $29.71 | $29.72 | $28.90 | 214,601 |
2019-05-08 | $29.72 | $29.72 | $29.69 | $29.70 | $28.88 | 375,279 |
2019-05-07 | $29.71 | $29.71 | $29.70 | $29.71 | $28.89 | 145,832 |
2019-05-06 | $29.69 | $29.70 | $29.68 | $29.68 | $28.86 | 205,837 |
2019-05-03 | $29.67 | $29.68 | $29.66 | $29.67 | $28.85 | 286,205 |
2019-05-02 | $29.66 | $29.68 | $29.65 | $29.67 | $28.85 | 341,596 |
2019-05-01 | $29.70 | $29.74 | $29.67 | $29.68 | $28.86 | 263,984 |
2019-04-30 | $29.74 | $29.76 | $29.73 | $29.76 | $28.88 | 290,887 |
2019-04-29 | $29.74 | $29.75 | $29.73 | $29.74 | $28.86 | 258,698 |
2019-04-26 | $29.74 | $29.75 | $29.73 | $29.75 | $28.87 | 135,752 |
2019-04-25 | $29.73 | $29.73 | $29.71 | $29.73 | $28.85 | 175,852 |
2019-04-24 | $29.72 | $29.73 | $29.71 | $29.73 | $28.85 | 134,890 |
2019-04-23 | $29.70 | $29.70 | $29.69 | $29.69 | $28.81 | 227,962 |
2019-04-22 | $29.68 | $29.69 | $29.67 | $29.68 | $28.80 | 188,955 |
2019-04-18 | $29.68 | $29.68 | $29.67 | $29.68 | $28.80 | 159,661 |
2019-04-17 | $29.67 | $29.68 | $29.66 | $29.67 | $28.79 | 125,458 |
2019-04-16 | $29.67 | $29.67 | $29.65 | $29.66 | $28.78 | 381,767 |
2019-04-15 | $29.67 | $29.67 | $29.65 | $29.66 | $28.78 | 495,486 |
2019-04-12 | $29.66 | $29.67 | $29.65 | $29.66 | $28.78 | 194,140 |
2019-04-11 | $29.69 | $29.69 | $29.68 | $29.68 | $28.80 | 479,007 |
2019-04-10 | $29.70 | $29.70 | $29.69 | $29.70 | $28.82 | 262,102 |
2019-04-09 | $29.69 | $29.69 | $29.67 | $29.68 | $28.80 | 298,087 |
2019-04-08 | $29.67 | $29.68 | $29.66 | $29.66 | $28.78 | 292,063 |
2019-04-05 | $29.67 | $29.68 | $29.66 | $29.68 | $28.80 | 149,725 |
2019-04-04 | $29.68 | $29.69 | $29.67 | $29.68 | $28.80 | 448,288 |
2019-04-03 | $29.68 | $29.68 | $29.67 | $29.68 | $28.80 | 174,616 |
2019-04-02 | $29.69 | $29.69 | $29.68 | $29.69 | $28.81 | 249,144 |
2019-04-01 | $29.69 | $29.70 | $29.66 | $29.67 | $28.79 | 516,305 |
2019-03-29 | $29.76 | $29.77 | $29.75 | $29.76 | $28.82 | 1,038,635 |
2019-03-28 | $29.78 | $29.79 | $29.77 | $29.79 | $28.85 | 286,632 |
2019-03-27 | $29.79 | $29.80 | $29.78 | $29.78 | $28.84 | 178,422 |
2019-03-26 | $29.74 | $29.77 | $29.74 | $29.77 | $28.83 | 415,424 |
2019-03-25 | $29.74 | $29.78 | $29.73 | $29.77 | $28.83 | 364,821 |
2019-03-22 | $29.71 | $29.74 | $29.70 | $29.73 | $28.79 | 871,209 |
2019-03-21 | $29.69 | $29.70 | $29.67 | $29.69 | $28.75 | 288,887 |
2019-03-20 | $29.65 | $29.69 | $29.64 | $29.69 | $28.75 | 228,449 |
2019-03-19 | $29.63 | $29.64 | $29.63 | $29.63 | $28.69 | 340,524 |
2019-03-18 | $29.65 | $29.65 | $29.64 | $29.64 | $28.70 | 123,255 |
2019-03-15 | $29.65 | $29.65 | $29.63 | $29.65 | $28.71 | 194,115 |
2019-03-14 | $29.63 | $29.64 | $29.62 | $29.64 | $28.70 | 399,956 |
2019-03-13 | $29.63 | $29.64 | $29.62 | $29.64 | $28.70 | 330,999 |
2019-03-12 | $29.63 | $29.64 | $29.62 | $29.64 | $28.70 | 140,927 |
2019-03-11 | $29.63 | $29.63 | $29.61 | $29.62 | $28.68 | 161,840 |
2019-03-08 | $29.62 | $29.63 | $29.61 | $29.62 | $28.68 | 565,931 |
2019-03-07 | $29.61 | $29.62 | $29.60 | $29.62 | $28.68 | 285,779 |
2019-03-06 | $29.56 | $29.59 | $29.56 | $29.59 | $28.66 | 525,965 |
2019-03-05 | $29.55 | $29.57 | $29.55 | $29.56 | $28.63 | 694,274 |
2019-03-04 | $29.56 | $29.57 | $29.55 | $29.57 | $28.64 | 265,644 |
2019-03-01 | $29.55 | $29.57 | $29.54 | $29.54 | $28.61 | 476,183 |
2019-02-28 | $29.63 | $29.64 | $29.62 | $29.64 | $28.65 | 285,158 |
2019-02-27 | $29.64 | $29.64 | $29.63 | $29.63 | $28.64 | 248,995 |
2019-02-26 | $29.64 | $29.65 | $29.63 | $29.65 | $28.66 | 334,845 |
2019-02-25 | $29.63 | $29.64 | $29.62 | $29.62 | $28.63 | 194,856 |
2019-02-22 | $29.62 | $29.65 | $29.62 | $29.64 | $28.65 | 474,832 |
2019-02-21 | $29.62 | $29.62 | $29.61 | $29.62 | $28.63 | 755,172 |
2019-02-20 | $29.63 | $29.64 | $29.62 | $29.63 | $28.64 | 334,280 |
2019-02-19 | $29.63 | $29.63 | $29.60 | $29.62 | $28.63 | 1,337,141 |
2019-02-15 | $29.61 | $29.61 | $29.60 | $29.61 | $28.62 | 263,100 |
2019-02-14 | $29.63 | $29.63 | $29.60 | $29.61 | $28.62 | 219,627 |
2019-02-13 | $29.59 | $29.60 | $29.58 | $29.59 | $28.60 | 711,488 |
2019-02-12 | $29.61 | $29.61 | $29.60 | $29.61 | $28.62 | 413,718 |
2019-02-11 | $29.61 | $29.62 | $29.60 | $29.62 | $28.63 | 807,271 |
2019-02-08 | $29.62 | $29.63 | $29.61 | $29.61 | $28.62 | 344,975 |
2019-02-07 | $29.61 | $29.62 | $29.59 | $29.62 | $28.63 | 246,183 |
2019-02-06 | $29.60 | $29.60 | $29.58 | $29.59 | $28.60 | 327,734 |
2019-02-05 | $29.57 | $29.59 | $29.57 | $29.59 | $28.60 | 269,951 |
2019-02-04 | $29.58 | $29.58 | $29.57 | $29.58 | $28.59 | 248,301 |
2019-02-01 | $29.60 | $29.60 | $29.57 | $29.58 | $28.59 | 475,640 |
2019-01-31 | $29.65 | $29.68 | $29.65 | $29.68 | $28.63 | 542,495 |
2019-01-30 | $29.60 | $29.65 | $29.60 | $29.64 | $28.59 | 217,051 |
2019-01-29 | $29.60 | $29.61 | $29.59 | $29.61 | $28.56 | 294,763 |
2019-01-28 | $29.59 | $29.60 | $29.58 | $29.59 | $28.54 | 467,511 |
2019-01-25 | $29.60 | $29.60 | $29.58 | $29.59 | $28.54 | 291,854 |
2019-01-24 | $29.61 | $29.61 | $29.59 | $29.61 | $28.56 | 514,702 |
2019-01-23 | $29.58 | $29.59 | $29.57 | $29.59 | $28.54 | 285,306 |
2019-01-22 | $29.57 | $29.59 | $29.57 | $29.59 | $28.54 | 1,096,003 |
2019-01-18 | $29.56 | $29.57 | $29.55 | $29.55 | $28.50 | 383,698 |
2019-01-17 | $29.59 | $29.60 | $29.58 | $29.59 | $28.54 | 346,954 |
2019-01-16 | $29.59 | $29.59 | $29.57 | $29.58 | $28.53 | 249,731 |
2019-01-15 | $29.61 | $29.61 | $29.58 | $29.60 | $28.55 | 953,725 |
2019-01-14 | $29.60 | $29.60 | $29.59 | $29.60 | $28.55 | 194,201 |
2019-01-11 | $29.59 | $29.60 | $29.58 | $29.59 | $28.54 | 252,883 |
2019-01-10 | $29.59 | $29.60 | $29.57 | $29.58 | $28.53 | 543,976 |
2019-01-09 | $29.56 | $29.58 | $29.55 | $29.56 | $28.51 | 611,799 |
2019-01-08 | $29.55 | $29.57 | $29.54 | $29.56 | $28.51 | 1,024,484 |
2019-01-07 | $29.60 | $29.61 | $29.57 | $29.58 | $28.53 | 258,530 |
2019-01-04 | $29.61 | $29.61 | $29.59 | $29.60 | $28.55 | 350,377 |
2019-01-03 | $29.60 | $29.67 | $29.60 | $29.65 | $28.60 | 951,427 |
2019-01-02 | $29.60 | $29.60 | $29.57 | $29.59 | $28.54 | 615,353 |
2018-12-31 | $29.57 | $29.60 | $29.56 | $29.58 | $28.53 | 1,064,639 |
2018-12-28 | $29.56 | $29.57 | $29.54 | $29.56 | $28.51 | 2,038,514 |
2018-12-27 | $29.54 | $29.57 | $29.54 | $29.54 | $28.49 | 2,386,815 |
2018-12-26 | $29.54 | $29.55 | $29.51 | $29.52 | $28.47 | 1,751,565 |
2018-12-24 | $29.52 | $29.53 | $29.51 | $29.53 | $28.48 | 1,103,475 |
2018-12-21 | $29.49 | $29.51 | $29.48 | $29.50 | $28.45 | 647,778 |
2018-12-20 | $29.48 | $29.50 | $29.47 | $29.49 | $28.44 | 1,045,469 |
2018-12-19 | $29.48 | $29.50 | $29.46 | $29.48 | $28.44 | 400,686 |
2018-12-18 | $29.54 | $29.55 | $29.52 | $29.55 | $28.44 | 539,286 |
2018-12-17 | $29.51 | $29.53 | $29.50 | $29.53 | $28.42 | 779,847 |
2018-12-14 | $29.48 | $29.50 | $29.48 | $29.48 | $28.38 | 207,222 |
2018-12-13 | $29.47 | $29.48 | $29.46 | $29.48 | $28.38 | 267,684 |
2018-12-12 | $29.45 | $29.47 | $29.45 | $29.46 | $28.36 | 604,516 |
2018-12-11 | $29.46 | $29.48 | $29.45 | $29.46 | $28.36 | 831,508 |
2018-12-10 | $29.47 | $29.50 | $29.47 | $29.48 | $28.38 | 340,606 |
2018-12-07 | $29.46 | $29.49 | $29.44 | $29.48 | $28.38 | 1,208,046 |
2018-12-06 | $29.46 | $29.49 | $29.45 | $29.46 | $28.36 | 1,221,983 |
2018-12-04 | $29.41 | $29.43 | $29.41 | $29.43 | $28.33 | 767,807 |
2018-12-03 | $29.41 | $29.42 | $29.40 | $29.40 | $28.30 | 286,404 |
2018-11-30 | $29.46 | $29.48 | $29.46 | $29.48 | $28.32 | 285,351 |
2018-11-29 | $29.49 | $29.49 | $29.46 | $29.48 | $28.32 | 820,147 |
2018-11-28 | $29.45 | $29.48 | $29.44 | $29.47 | $28.31 | 400,596 |
2018-11-27 | $29.44 | $29.46 | $29.44 | $29.46 | $28.30 | 158,889 |
2018-11-26 | $29.44 | $29.46 | $29.44 | $29.46 | $28.30 | 558,110 |
2018-11-23 | $29.47 | $29.47 | $29.45 | $29.46 | $28.30 | 63,429 |
2018-11-21 | $29.46 | $29.46 | $29.44 | $29.46 | $28.30 | 870,598 |
2018-11-20 | $29.46 | $29.47 | $29.45 | $29.46 | $28.30 | 220,889 |
2018-11-19 | $29.45 | $29.47 | $29.44 | $29.46 | $28.30 | 300,682 |
2018-11-16 | $29.44 | $29.45 | $29.43 | $29.44 | $28.28 | 598,793 |
2018-11-15 | $29.43 | $29.43 | $29.40 | $29.42 | $28.26 | 89,211 |
2018-11-14 | $29.39 | $29.42 | $29.38 | $29.40 | $28.24 | 639,838 |
2018-11-13 | $29.39 | $29.40 | $29.37 | $29.40 | $28.24 | 70,077 |
2018-11-12 | $29.37 | $29.40 | $29.37 | $29.39 | $28.23 | 94,103 |
2018-11-09 | $29.35 | $29.37 | $29.34 | $29.36 | $28.20 | 90,638 |
2018-11-08 | $29.35 | $29.36 | $29.33 | $29.35 | $28.19 | 421,234 |
2018-11-07 | $29.34 | $29.35 | $29.33 | $29.34 | $28.18 | 96,866 |
2018-11-06 | $29.35 | $29.36 | $29.34 | $29.34 | $28.18 | 121,806 |
2018-11-05 | $29.35 | $29.37 | $29.34 | $29.35 | $28.19 | 1,115,782 |
2018-11-02 | $29.37 | $29.37 | $29.35 | $29.36 | $28.20 | 885,289 |
2018-11-01 | $29.37 | $29.40 | $29.37 | $29.39 | $28.23 | 369,407 |
2018-10-31 | $29.43 | $29.43 | $29.42 | $29.43 | $28.21 | 308,223 |
2018-10-30 | $29.45 | $29.45 | $29.43 | $29.44 | $28.22 | 121,709 |
2018-10-29 | $29.45 | $29.46 | $29.43 | $29.45 | $28.23 | 356,603 |
2018-10-26 | $29.44 | $29.47 | $29.44 | $29.45 | $28.23 | 1,627,524 |
2018-10-25 | $29.44 | $29.44 | $29.42 | $29.44 | $28.22 | 1,183,821 |
2018-10-24 | $29.41 | $29.45 | $29.41 | $29.45 | $28.23 | 364,551 |
2018-10-23 | $29.42 | $29.42 | $29.40 | $29.41 | $28.20 | 85,328 |
2018-10-22 | $29.39 | $29.40 | $29.38 | $29.39 | $28.18 | 367,621 |
2018-10-19 | $29.38 | $29.39 | $29.37 | $29.37 | $28.16 | 110,022 |
2018-10-18 | $29.37 | $29.41 | $29.37 | $29.40 | $28.19 | 100,421 |
2018-10-17 | $29.40 | $29.40 | $29.38 | $29.39 | $28.18 | 128,329 |
2018-10-16 | $29.39 | $29.40 | $29.38 | $29.40 | $28.19 | 149,000 |
2018-10-15 | $29.38 | $29.40 | $29.38 | $29.40 | $28.19 | 207,051 |
2018-10-12 | $29.38 | $29.41 | $29.38 | $29.38 | $28.17 | 845,494 |
2018-10-11 | $29.38 | $29.40 | $29.38 | $29.40 | $28.19 | 818,385 |
2018-10-10 | $29.35 | $29.38 | $29.35 | $29.38 | $28.17 | 103,984 |
2018-10-09 | $29.36 | $29.37 | $29.36 | $29.36 | $28.15 | 63,519 |
2018-10-08 | $29.37 | $29.37 | $29.36 | $29.37 | $28.16 | 71,826 |
2018-10-05 | $29.36 | $29.36 | $29.33 | $29.36 | $28.15 | 2,136,540 |
2018-10-04 | $29.35 | $29.37 | $29.35 | $29.37 | $28.16 | 125,512 |
2018-10-03 | $29.37 | $29.39 | $29.36 | $29.36 | $28.15 | 97,461 |
2018-10-02 | $29.38 | $29.40 | $29.38 | $29.40 | $28.19 | 67,084 |
2018-10-01 | $29.40 | $29.40 | $29.38 | $29.40 | $28.19 | 78,187 |
2018-09-28 | $29.43 | $29.45 | $29.43 | $29.45 | $28.18 | 256,747 |
2018-09-27 | $29.42 | $29.44 | $29.42 | $29.44 | $28.17 | 87,434 |
2018-09-26 | $29.42 | $29.44 | $29.42 | $29.44 | $28.17 | 102,200 |
2018-09-25 | $29.43 | $29.43 | $29.42 | $29.42 | $28.15 | 84,288 |
2018-09-24 | $29.41 | $29.44 | $29.41 | $29.43 | $28.16 | 137,662 |
2018-09-21 | $29.40 | $29.43 | $29.40 | $29.43 | $28.16 | 540,308 |
2018-09-20 | $29.42 | $29.43 | $29.41 | $29.43 | $28.16 | 79,914 |
2018-09-19 | $29.43 | $29.43 | $29.41 | $29.43 | $28.16 | 141,154 |
2018-09-18 | $29.42 | $29.44 | $29.41 | $29.42 | $28.15 | 161,938 |
2018-09-17 | $29.43 | $29.43 | $29.42 | $29.43 | $28.16 | 43,240 |
2018-09-14 | $29.44 | $29.44 | $29.42 | $29.43 | $28.16 | 43,932 |
2018-09-13 | $29.46 | $29.46 | $29.43 | $29.44 | $28.17 | 102,188 |
2018-09-12 | $29.43 | $29.45 | $29.43 | $29.45 | $28.18 | 171,307 |
2018-09-11 | $29.45 | $29.45 | $29.43 | $29.44 | $28.17 | 73,587 |
2018-09-10 | $29.45 | $29.46 | $29.45 | $29.46 | $28.19 | 100,082 |
2018-09-07 | $29.45 | $29.46 | $29.44 | $29.46 | $28.19 | 51,119 |
2018-09-06 | $29.49 | $29.50 | $29.47 | $29.49 | $28.22 | 115,755 |
2018-09-05 | $29.46 | $29.48 | $29.46 | $29.48 | $28.21 | 117,077 |
2018-09-04 | $29.48 | $29.48 | $29.46 | $29.46 | $28.19 | 115,600 |
2018-08-31 | $29.53 | $29.55 | $29.52 | $29.52 | $28.19 | 144,312 |
2018-08-30 | $29.51 | $29.53 | $29.51 | $29.53 | $28.20 | 52,470 |
2018-08-29 | $29.51 | $29.51 | $29.49 | $29.51 | $28.18 | 102,816 |
2018-08-28 | $29.50 | $29.52 | $29.50 | $29.51 | $28.18 | 223,569 |
2018-08-27 | $29.53 | $29.53 | $29.51 | $29.52 | $28.19 | 96,743 |
2018-08-24 | $29.52 | $29.53 | $29.51 | $29.53 | $28.20 | 81,284 |
2018-08-23 | $29.52 | $29.54 | $29.52 | $29.54 | $28.21 | 72,669 |
2018-08-22 | $29.53 | $29.53 | $29.52 | $29.53 | $28.20 | 154,101 |
2018-08-21 | $29.51 | $29.53 | $29.51 | $29.53 | $28.20 | 164,206 |
2018-08-20 | $29.51 | $29.53 | $29.51 | $29.53 | $28.20 | 76,600 |
2018-08-17 | $29.50 | $29.52 | $29.50 | $29.51 | $28.18 | 164,184 |
2018-08-16 | $29.50 | $29.51 | $29.50 | $29.51 | $28.18 | 55,657 |
2018-08-15 | $29.48 | $29.52 | $29.48 | $29.51 | $28.18 | 63,293 |
2018-08-14 | $29.50 | $29.50 | $29.48 | $29.50 | $28.17 | 52,429 |
2018-08-13 | $29.50 | $29.51 | $29.48 | $29.49 | $28.17 | 65,500 |
2018-08-10 | $29.47 | $29.50 | $29.47 | $29.50 | $28.17 | 211,210 |
2018-08-09 | $29.48 | $29.48 | $29.46 | $29.47 | $28.15 | 57,625 |
2018-08-08 | $29.45 | $29.46 | $29.45 | $29.46 | $28.14 | 47,470 |
2018-08-07 | $29.44 | $29.46 | $29.44 | $29.45 | $28.13 | 87,140 |
2018-08-06 | $29.46 | $29.47 | $29.46 | $29.47 | $28.15 | 73,208 |
2018-08-03 | $29.45 | $29.46 | $29.45 | $29.46 | $28.14 | 99,133 |
2018-08-02 | $29.46 | $29.46 | $29.44 | $29.46 | $28.14 | 187,940 |
2018-08-01 | $29.44 | $29.44 | $29.42 | $29.44 | $28.12 | 248,661 |
2018-07-31 | $29.50 | $29.50 | $29.48 | $29.49 | $28.11 | 207,068 |
2018-07-30 | $29.49 | $29.50 | $29.48 | $29.50 | $28.12 | 254,105 |
2018-07-27 | $29.47 | $29.49 | $29.47 | $29.49 | $28.11 | 209,457 |
2018-07-26 | $29.50 | $29.50 | $29.48 | $29.49 | $28.11 | 507,872 |
2018-07-25 | $29.51 | $29.51 | $29.48 | $29.49 | $28.11 | 48,163 |
2018-07-24 | $29.49 | $29.50 | $29.48 | $29.49 | $28.11 | 82,323 |
2018-07-23 | $29.51 | $29.52 | $29.49 | $29.50 | $28.12 | 210,580 |
2018-07-20 | $29.51 | $29.51 | $29.50 | $29.51 | $28.13 | 81,789 |
2018-07-19 | $29.48 | $29.52 | $29.48 | $29.52 | $28.14 | 99,640 |
2018-07-18 | $29.50 | $29.50 | $29.49 | $29.50 | $28.12 | 73,643 |
2018-07-17 | $29.48 | $29.50 | $29.48 | $29.50 | $28.12 | 69,737 |
2018-07-16 | $29.49 | $29.50 | $29.48 | $29.50 | $28.12 | 33,133 |
2018-07-13 | $29.49 | $29.51 | $29.49 | $29.49 | $28.11 | 337,812 |
2018-07-12 | $29.49 | $29.50 | $29.47 | $29.50 | $28.12 | 226,749 |
2018-07-11 | $29.50 | $29.50 | $29.49 | $29.50 | $28.12 | 77,212 |
2018-07-10 | $29.50 | $29.50 | $29.48 | $29.49 | $28.11 | 540,351 |
2018-07-09 | $29.50 | $29.51 | $29.48 | $29.51 | $28.13 | 133,571 |
2018-07-06 | $29.50 | $29.52 | $29.49 | $29.51 | $28.13 | 123,326 |
2018-07-05 | $29.52 | $29.52 | $29.49 | $29.50 | $28.12 | 200,930 |
2018-07-03 | $29.50 | $29.51 | $29.48 | $29.51 | $28.13 | 141,841 |
2018-07-02 | $29.52 | $29.52 | $29.48 | $29.49 | $28.11 | 196,813 |
2018-06-29 | $29.56 | $29.56 | $29.54 | $29.56 | $28.13 | 795,417 |
2018-06-28 | $29.57 | $29.57 | $29.54 | $29.54 | $28.11 | 109,020 |
2018-06-27 | $29.56 | $29.56 | $29.54 | $29.56 | $28.13 | 70,434 |
2018-06-26 | $29.54 | $29.54 | $29.52 | $29.54 | $28.11 | 91,218 |
2018-06-25 | $29.52 | $29.54 | $29.52 | $29.54 | $28.11 | 180,902 |
2018-06-22 | $29.51 | $29.53 | $29.51 | $29.53 | $28.10 | 122,243 |
2018-06-21 | $29.52 | $29.53 | $29.51 | $29.52 | $28.09 | 71,584 |
2018-06-20 | $29.51 | $29.52 | $29.50 | $29.51 | $28.08 | 118,731 |
2018-06-19 | $29.51 | $29.53 | $29.51 | $29.52 | $28.09 | 293,497 |
2018-06-18 | $29.52 | $29.52 | $29.50 | $29.51 | $28.08 | 66,597 |
2018-06-15 | $29.50 | $29.51 | $29.49 | $29.50 | $28.07 | 67,165 |
2018-06-14 | $29.50 | $29.50 | $29.48 | $29.50 | $28.07 | 109,942 |
2018-06-13 | $29.51 | $29.51 | $29.47 | $29.48 | $28.05 | 65,729 |
2018-06-12 | $29.49 | $29.50 | $29.49 | $29.50 | $28.07 | 101,117 |
2018-06-11 | $29.51 | $29.51 | $29.48 | $29.51 | $28.08 | 3,862,058 |
2018-06-08 | $29.50 | $29.53 | $29.50 | $29.52 | $28.09 | 68,384 |
2018-06-07 | $29.49 | $29.54 | $29.49 | $29.51 | $28.08 | 696,190 |
2018-06-06 | $29.51 | $29.51 | $29.49 | $29.50 | $28.07 | 54,957 |
2018-06-05 | $29.50 | $29.52 | $29.49 | $29.50 | $28.07 | 674,980 |
2018-06-04 | $29.50 | $29.51 | $29.49 | $29.50 | $28.07 | 40,265 |
2018-06-01 | $29.52 | $29.53 | $29.51 | $29.51 | $28.08 | 245,208 |
2018-05-31 | $29.58 | $29.61 | $29.58 | $29.59 | $28.11 | 53,677 |
2018-05-30 | $29.67 | $29.67 | $29.58 | $29.59 | $28.11 | 419,130 |
2018-05-29 | $29.57 | $29.66 | $29.57 | $29.64 | $28.16 | 136,881 |
2018-05-25 | $29.54 | $29.57 | $29.54 | $29.56 | $28.08 | 64,764 |
2018-05-24 | $29.54 | $29.55 | $29.53 | $29.54 | $28.06 | 23,456 |
2018-05-23 | $29.49 | $29.52 | $29.49 | $29.51 | $28.04 | 58,548 |
2018-05-22 | $29.47 | $29.49 | $29.47 | $29.49 | $28.02 | 86,288 |
2018-05-21 | $29.47 | $29.49 | $29.47 | $29.48 | $28.01 | 140,980 |
2018-05-18 | $29.47 | $29.49 | $29.47 | $29.48 | $28.01 | 94,260 |
2018-05-17 | $29.46 | $29.48 | $29.46 | $29.48 | $28.01 | 61,445 |
2018-05-16 | $29.45 | $29.47 | $29.45 | $29.46 | $27.99 | 151,500 |
2018-05-15 | $29.48 | $29.48 | $29.45 | $29.46 | $27.99 | 139,669 |
2018-05-14 | $29.49 | $29.49 | $29.47 | $29.48 | $28.01 | 282,641 |
2018-05-11 | $29.49 | $29.49 | $29.48 | $29.49 | $28.02 | 53,140 |
2018-05-10 | $29.51 | $29.51 | $29.48 | $29.49 | $28.02 | 79,416 |
2018-05-09 | $29.50 | $29.50 | $29.48 | $29.49 | $28.02 | 52,631 |
2018-05-08 | $29.50 | $29.50 | $29.48 | $29.49 | $28.02 | 162,700 |
2018-05-07 | $29.50 | $29.50 | $29.49 | $29.50 | $28.03 | 109,383 |
2018-05-04 | $29.49 | $29.51 | $29.47 | $29.49 | $28.02 | 325,732 |
2018-05-03 | $29.50 | $29.51 | $29.49 | $29.50 | $28.03 | 41,074 |
2018-05-02 | $29.47 | $29.49 | $29.47 | $29.49 | $28.02 | 131,969 |
2018-05-01 | $29.48 | $29.49 | $29.47 | $29.48 | $28.01 | 308,286 |
2018-04-30 | $29.54 | $29.54 | $29.52 | $29.53 | $28.01 | 80,761 |
2018-04-27 | $29.52 | $29.53 | $29.51 | $29.53 | $28.01 | 81,984 |
2018-04-26 | $29.52 | $29.52 | $29.51 | $29.52 | $28.01 | 25,265 |
2018-04-25 | $29.51 | $29.51 | $29.49 | $29.50 | $27.99 | 286,914 |
2018-04-24 | $29.50 | $29.52 | $29.49 | $29.51 | $28.00 | 335,946 |
2018-04-23 | $29.50 | $29.51 | $29.49 | $29.50 | $27.99 | 27,624 |
2018-04-20 | $29.53 | $29.53 | $29.51 | $29.52 | $28.01 | 72,086 |
2018-04-19 | $29.53 | $29.54 | $29.52 | $29.54 | $28.02 | 78,096 |
2018-04-18 | $29.54 | $29.56 | $29.54 | $29.55 | $28.03 | 594,648 |
2018-04-17 | $29.58 | $29.58 | $29.56 | $29.58 | $28.06 | 292,920 |
2018-04-16 | $29.58 | $29.58 | $29.56 | $29.58 | $28.06 | 45,600 |
2018-04-13 | $29.60 | $29.60 | $29.56 | $29.59 | $28.07 | 128,065 |
2018-04-12 | $29.61 | $29.61 | $29.58 | $29.58 | $28.06 | 63,947 |
2018-04-11 | $29.65 | $29.65 | $29.61 | $29.62 | $28.10 | 82,536 |
2018-04-10 | $29.65 | $29.65 | $29.60 | $29.61 | $28.09 | 928,690 |
2018-04-09 | $29.66 | $29.66 | $29.62 | $29.65 | $28.13 | 79,909 |
2018-04-06 | $29.62 | $29.65 | $29.62 | $29.65 | $28.13 | 412,807 |
2018-04-05 | $29.61 | $29.62 | $29.59 | $29.60 | $28.08 | 24,613 |
2018-04-04 | $29.64 | $29.65 | $29.62 | $29.63 | $28.11 | 446,740 |
2018-04-03 | $29.63 | $29.65 | $29.62 | $29.63 | $28.11 | 345,480 |
2018-04-02 | $29.62 | $29.67 | $29.62 | $29.66 | $28.14 | 83,025 |
2018-03-29 | $29.67 | $29.69 | $29.66 | $29.68 | $28.12 | 135,943 |
2018-03-28 | $29.67 | $29.68 | $29.65 | $29.66 | $28.10 | 292,445 |
2018-03-27 | $29.64 | $29.67 | $29.63 | $29.66 | $28.09 | 95,306 |
2018-03-26 | $29.67 | $29.67 | $29.63 | $29.63 | $28.07 | 39,832 |
2018-03-23 | $29.62 | $29.66 | $29.62 | $29.66 | $28.10 | 36,068 |
2018-03-22 | $29.61 | $29.65 | $29.61 | $29.64 | $28.08 | 86,248 |
2018-03-21 | $29.56 | $29.61 | $29.55 | $29.61 | $28.05 | 94,722 |
2018-03-20 | $29.58 | $29.60 | $29.58 | $29.58 | $28.02 | 85,459 |
2018-03-19 | $29.61 | $29.63 | $29.60 | $29.61 | $28.05 | 67,421 |
2018-03-16 | $29.62 | $29.63 | $29.60 | $29.60 | $28.04 | 97,049 |
2018-03-15 | $29.64 | $29.64 | $29.61 | $29.62 | $28.06 | 32,551 |
2018-03-14 | $29.61 | $29.65 | $29.61 | $29.64 | $28.08 | 45,038 |
2018-03-13 | $29.62 | $29.63 | $29.61 | $29.61 | $28.05 | 58,789 |
2018-03-12 | $29.61 | $29.61 | $29.59 | $29.61 | $28.05 | 87,127 |
2018-03-09 | $29.60 | $29.61 | $29.58 | $29.59 | $28.03 | 40,620 |
2018-03-08 | $29.58 | $29.62 | $29.58 | $29.61 | $28.05 | 58,997 |
2018-03-07 | $29.60 | $29.62 | $29.58 | $29.60 | $28.04 | 228,103 |
2018-03-06 | $29.58 | $29.63 | $29.58 | $29.59 | $28.03 | 233,655 |
2018-03-05 | $29.65 | $29.65 | $29.60 | $29.61 | $28.05 | 181,102 |
2018-03-02 | $29.62 | $29.63 | $29.60 | $29.61 | $28.05 | 68,233 |
2018-03-01 | $29.60 | $29.64 | $29.58 | $29.63 | $28.07 | 219,699 |
2018-02-28 | $29.63 | $29.63 | $29.60 | $29.63 | $28.03 | 28,376 |
2018-02-27 | $29.69 | $29.69 | $29.60 | $29.61 | $28.02 | 221,579 |
2018-02-26 | $29.60 | $29.66 | $29.60 | $29.65 | $28.05 | 149,472 |
2018-02-23 | $29.67 | $29.67 | $29.61 | $29.62 | $28.03 | 165,717 |
2018-02-22 | $29.60 | $29.62 | $29.59 | $29.62 | $28.02 | 120,812 |
2018-02-21 | $29.61 | $29.62 | $29.58 | $29.60 | $28.01 | 132,972 |
2018-02-20 | $29.63 | $29.63 | $29.59 | $29.62 | $28.03 | 97,322 |
2018-02-16 | $29.62 | $29.63 | $29.61 | $29.62 | $28.03 | 51,449 |
2018-02-15 | $29.59 | $29.62 | $29.59 | $29.61 | $28.02 | 106,405 |
2018-02-14 | $29.64 | $29.64 | $29.59 | $29.60 | $28.01 | 137,840 |
2018-02-13 | $29.65 | $29.68 | $29.65 | $29.68 | $28.08 | 87,893 |
2018-02-12 | $29.67 | $29.69 | $29.65 | $29.66 | $28.06 | 38,085 |
2018-02-09 | $29.63 | $29.74 | $29.63 | $29.67 | $28.07 | 204,365 |
2018-02-08 | $29.66 | $29.68 | $29.63 | $29.64 | $28.04 | 278,172 |
2018-02-07 | $29.67 | $29.69 | $29.63 | $29.65 | $28.05 | 76,790 |
2018-02-06 | $29.72 | $29.73 | $29.67 | $29.68 | $28.08 | 1,300,127 |
2018-02-05 | $29.65 | $29.75 | $29.64 | $29.72 | $28.12 | 118,316 |
2018-02-02 | $29.63 | $29.66 | $29.61 | $29.64 | $28.04 | 141,414 |
2018-02-01 | $29.68 | $29.68 | $29.63 | $29.65 | $28.05 | 203,823 |
2018-01-31 | $29.71 | $29.72 | $29.69 | $29.71 | $28.08 | 94,572 |
2018-01-30 | $29.76 | $29.76 | $29.71 | $29.73 | $28.10 | 44,386 |
2018-01-29 | $29.74 | $29.74 | $29.70 | $29.73 | $28.10 | 77,231 |
2018-01-26 | $29.75 | $29.75 | $29.72 | $29.74 | $28.10 | 78,186 |
2018-01-25 | $29.77 | $29.77 | $29.74 | $29.77 | $28.13 | 251,257 |
2018-01-24 | $29.75 | $29.77 | $29.75 | $29.76 | $28.12 | 59,656 |
2018-01-23 | $29.77 | $29.78 | $29.75 | $29.77 | $28.13 | 48,352 |
2018-01-22 | $29.78 | $29.78 | $29.74 | $29.76 | $28.12 | 226,283 |
2018-01-19 | $29.77 | $29.77 | $29.75 | $29.75 | $28.11 | 124,782 |
2018-01-18 | $29.76 | $29.78 | $29.75 | $29.77 | $28.13 | 351,389 |
2018-01-17 | $29.77 | $29.80 | $29.77 | $29.78 | $28.14 | 226,627 |
2018-01-16 | $29.79 | $29.81 | $29.79 | $29.80 | $28.16 | 147,198 |
2018-01-12 | $29.79 | $29.81 | $29.79 | $29.81 | $28.17 | 78,615 |
2018-01-11 | $29.83 | $29.83 | $29.80 | $29.82 | $28.18 | 250,512 |
2018-01-10 | $29.81 | $29.83 | $29.80 | $29.83 | $28.19 | 178,067 |
2018-01-09 | $29.84 | $29.84 | $29.81 | $29.81 | $28.17 | 43,524 |
2018-01-08 | $29.83 | $29.84 | $29.83 | $29.84 | $28.20 | 65,946 |
2018-01-05 | $29.83 | $29.84 | $29.82 | $29.82 | $28.18 | 424,609 |
2018-01-04 | $29.84 | $29.86 | $29.82 | $29.84 | $28.20 | 88,682 |
2018-01-03 | $29.86 | $29.87 | $29.84 | $29.85 | $28.21 | 96,695 |
2018-01-02 | $29.90 | $29.90 | $29.84 | $29.85 | $28.21 | 450,749 |
2017-12-29 | $29.86 | $29.89 | $29.85 | $29.87 | $28.23 | 133,397 |
2017-12-28 | $29.84 | $29.87 | $29.84 | $29.85 | $28.21 | 42,800 |
2017-12-27 | $29.86 | $29.89 | $29.84 | $29.87 | $28.23 | 140,666 |
2017-12-26 | $29.83 | $29.85 | $29.83 | $29.84 | $28.20 | 97,392 |
2017-12-22 | $29.82 | $29.85 | $29.82 | $29.84 | $28.20 | 137,921 |
2017-12-21 | $29.83 | $29.84 | $29.81 | $29.83 | $28.19 | 53,194 |
2017-12-20 | $29.82 | $29.85 | $29.82 | $29.85 | $28.21 | 40,792 |
2017-12-19 | $29.88 | $29.88 | $29.84 | $29.86 | $28.22 | 57,813 |
2017-12-18 | $29.94 | $29.95 | $29.92 | $29.95 | $28.26 | 108,090 |
2017-12-15 | $29.92 | $29.94 | $29.91 | $29.92 | $28.23 | 514,379 |
2017-12-14 | $29.97 | $29.97 | $29.95 | $29.96 | $28.27 | 512,407 |
2017-12-13 | $29.93 | $29.98 | $29.92 | $29.97 | $28.28 | 47,257 |
2017-12-12 | $29.91 | $29.93 | $29.90 | $29.93 | $28.24 | 63,378 |
2017-12-11 | $29.95 | $29.96 | $29.94 | $29.94 | $28.25 | 100,422 |
2017-12-08 | $29.94 | $29.96 | $29.94 | $29.96 | $28.27 | 470,166 |
2017-12-07 | $29.93 | $29.96 | $29.93 | $29.94 | $28.24 | 110,054 |
2017-12-06 | $29.93 | $29.94 | $29.92 | $29.94 | $28.25 | 58,195 |
2017-12-05 | $29.91 | $29.93 | $29.90 | $29.93 | $28.23 | 37,009 |
2017-12-04 | $29.94 | $29.95 | $29.92 | $29.94 | $28.25 | 95,611 |
2017-12-01 | $29.95 | $29.98 | $29.87 | $29.96 | $28.27 | 88,064 |
2017-11-30 | $29.99 | $30.00 | $29.95 | $29.97 | $28.25 | 47,696 |
2017-11-29 | $30.02 | $30.02 | $29.99 | $30.00 | $28.27 | 43,966 |
2017-11-28 | $30.02 | $30.06 | $30.00 | $30.02 | $28.30 | 267,541 |
2017-11-27 | $30.03 | $30.03 | $30.00 | $30.03 | $28.30 | 125,469 |
2017-11-24 | $30.01 | $30.01 | $30.00 | $30.01 | $28.28 | 19,265 |
2017-11-22 | $29.97 | $30.05 | $29.96 | $30.00 | $28.27 | 83,410 |
2017-11-21 | $29.97 | $29.99 | $29.96 | $29.96 | $28.24 | 75,656 |
2017-11-20 | $30.00 | $30.01 | $29.98 | $29.98 | $28.26 | 201,673 |
2017-11-17 | $30.02 | $30.02 | $30.00 | $30.00 | $28.27 | 16,352 |
2017-11-16 | $30.04 | $30.04 | $30.01 | $30.01 | $28.28 | 33,190 |
2017-11-15 | $30.04 | $30.04 | $30.02 | $30.04 | $28.31 | 84,464 |
2017-11-14 | $30.03 | $30.03 | $30.01 | $30.02 | $28.29 | 57,550 |
2017-11-13 | $30.04 | $30.04 | $30.01 | $30.02 | $28.29 | 83,980 |
2017-11-10 | $30.04 | $30.04 | $30.02 | $30.02 | $28.30 | 30,151 |
2017-11-09 | $30.04 | $30.06 | $30.03 | $30.06 | $28.33 | 105,035 |
2017-11-08 | $30.05 | $30.06 | $30.05 | $30.05 | $28.32 | 48,945 |
2017-11-07 | $30.07 | $30.07 | $30.05 | $30.06 | $28.33 | 83,644 |
2017-11-06 | $30.05 | $30.07 | $30.05 | $30.07 | $28.34 | 23,954 |
2017-11-03 | $30.05 | $30.06 | $30.04 | $30.05 | $28.32 | 33,164 |
2017-11-02 | $30.03 | $30.06 | $30.03 | $30.06 | $28.33 | 205,698 |
2017-11-01 | $30.04 | $30.06 | $30.04 | $30.05 | $28.32 | 35,258 |
2017-10-31 | $30.10 | $30.10 | $30.07 | $30.08 | $28.32 | 67,816 |
2017-10-30 | $30.09 | $30.10 | $30.08 | $30.09 | $28.33 | 45,268 |
2017-10-27 | $30.05 | $30.07 | $30.05 | $30.07 | $28.31 | 82,266 |
2017-10-26 | $30.06 | $30.06 | $30.04 | $30.05 | $28.29 | 32,479 |
2017-10-25 | $30.05 | $30.06 | $30.05 | $30.06 | $28.30 | 13,994 |
2017-10-24 | $30.07 | $30.07 | $30.06 | $30.06 | $28.31 | 43,963 |
2017-10-23 | $30.06 | $30.09 | $30.06 | $30.08 | $28.32 | 37,354 |
2017-10-20 | $30.06 | $30.07 | $30.05 | $30.06 | $28.30 | 107,196 |
2017-10-19 | $30.09 | $30.11 | $30.08 | $30.09 | $28.33 | 30,139 |
2017-10-18 | $30.05 | $30.08 | $30.05 | $30.08 | $28.32 | 31,937 |
2017-10-17 | $30.07 | $30.09 | $30.07 | $30.08 | $28.32 | 33,112 |
2017-10-16 | $29.37 | $30.13 | $29.37 | $30.09 | $28.33 | 38,300 |
2017-10-13 | $30.14 | $30.14 | $30.11 | $30.12 | $28.36 | 10,432 |
2017-10-12 | $30.10 | $30.11 | $30.08 | $30.11 | $28.35 | 2,548 |
2017-10-11 | $30.12 | $30.12 | $30.08 | $30.11 | $28.34 | 12,337 |
2017-10-10 | $30.10 | $30.14 | $30.06 | $30.11 | $28.35 | 38,263 |
2017-10-09 | $30.12 | $30.12 | $30.09 | $30.09 | $28.33 | 3,215 |
2017-10-06 | $30.06 | $30.13 | $30.06 | $30.12 | $28.35 | 3,496 |
2017-10-05 | $30.10 | $30.11 | $30.08 | $30.10 | $28.34 | 29,893 |
2017-10-04 | $30.11 | $30.13 | $30.09 | $30.10 | $28.34 | 17,593 |
2017-10-03 | $30.09 | $30.13 | $30.09 | $30.13 | $28.37 | 2,938 |
2017-10-02 | $30.11 | $30.12 | $30.10 | $30.10 | $28.34 | 68,126 |
2017-09-29 | $30.15 | $30.18 | $30.15 | $30.15 | $28.36 | 54,974 |
2017-09-28 | $30.21 | $30.21 | $30.14 | $30.18 | $28.39 | 8,260 |
2017-09-27 | $30.15 | $30.18 | $30.13 | $30.14 | $28.35 | 11,322 |
2017-09-26 | $30.19 | $30.20 | $30.16 | $30.19 | $28.39 | 4,150 |
2017-09-25 | $30.18 | $30.22 | $30.18 | $30.19 | $28.39 | 13,144 |
2017-09-22 | $30.17 | $30.17 | $30.15 | $30.15 | $28.36 | 2,863 |
2017-09-21 | $30.17 | $30.17 | $30.15 | $30.16 | $28.37 | 6,218 |
2017-09-20 | $30.16 | $30.21 | $30.16 | $30.16 | $28.37 | 5,381 |
2017-09-19 | $30.24 | $30.24 | $30.18 | $30.20 | $28.40 | 9,832 |
2017-09-18 | $30.20 | $30.21 | $30.18 | $30.18 | $28.39 | 29,195 |
2017-09-15 | $30.22 | $30.22 | $30.19 | $30.19 | $28.40 | 9,693 |
2017-09-14 | $30.21 | $30.22 | $30.21 | $30.22 | $28.42 | 6,369 |
2017-09-13 | $30.23 | $30.24 | $30.22 | $30.23 | $28.43 | 2,718 |
2017-09-12 | $30.26 | $30.26 | $30.24 | $30.25 | $28.45 | 9,070 |
2017-09-11 | $30.26 | $30.29 | $30.26 | $30.26 | $28.46 | 12,111 |
2017-09-08 | $30.32 | $30.32 | $30.30 | $30.32 | $28.52 | 975 |
2017-09-07 | $30.30 | $30.33 | $30.30 | $30.32 | $28.52 | 25,372 |
2017-09-06 | $30.28 | $30.30 | $30.26 | $30.28 | $28.48 | 5,464 |
2017-09-05 | $31.78 | $31.78 | $30.26 | $30.30 | $28.50 | 21,881 |
2017-09-01 | $30.25 | $30.25 | $30.23 | $30.23 | $28.44 | 8,890 |
2017-08-31 | $30.30 | $30.30 | $30.27 | $30.28 | $28.45 | 12,850 |
2017-08-30 | $30.25 | $30.28 | $30.25 | $30.27 | $28.44 | 5,357 |
2017-08-29 | $30.42 | $30.42 | $30.27 | $30.29 | $28.46 | 7,484 |
2017-08-28 | $30.24 | $30.27 | $30.24 | $30.25 | $28.43 | 9,492 |
2017-08-25 | $30.19 | $30.25 | $30.19 | $30.25 | $28.43 | 13,830 |
2017-08-24 | $30.23 | $30.25 | $30.22 | $30.24 | $28.42 | 11,290 |
2017-08-23 | $30.26 | $30.26 | $30.24 | $30.26 | $28.43 | 3,795 |
2017-08-22 | $30.25 | $30.25 | $30.22 | $30.24 | $28.41 | 16,652 |
2017-08-21 | $30.26 | $30.27 | $30.24 | $30.26 | $28.43 | 12,048 |
2017-08-18 | $30.25 | $30.27 | $30.21 | $30.25 | $28.43 | 31,374 |
2017-08-17 | $30.22 | $30.27 | $30.22 | $30.25 | $28.43 | 5,058 |
2017-08-16 | $30.21 | $30.23 | $30.20 | $30.22 | $28.40 | 12,055 |
2017-08-15 | $30.21 | $30.23 | $30.20 | $30.21 | $28.39 | 17,357 |
2017-08-14 | $30.22 | $30.28 | $30.20 | $30.20 | $28.38 | 16,116 |
2017-08-11 | $30.24 | $30.28 | $30.22 | $30.28 | $28.45 | 36,247 |
2017-08-10 | $30.20 | $30.23 | $30.18 | $30.22 | $28.40 | 12,501 |
2017-08-09 | $30.24 | $30.24 | $30.20 | $30.20 | $28.38 | 23,639 |
2017-08-08 | $30.18 | $30.19 | $30.16 | $30.18 | $28.36 | 11,147 |
2017-08-07 | $30.17 | $30.21 | $30.17 | $30.21 | $28.39 | 3,859 |
2017-08-04 | $30.17 | $30.20 | $30.17 | $30.17 | $28.35 | 8,232 |
2017-08-03 | $30.14 | $30.21 | $30.14 | $30.20 | $28.38 | 11,763 |
2017-08-02 | $30.20 | $30.20 | $30.15 | $30.19 | $28.37 | 22,325 |
2017-08-01 | $30.16 | $30.20 | $30.14 | $30.16 | $28.34 | 22,708 |
2017-07-31 | $30.21 | $30.23 | $30.18 | $30.20 | $28.35 | 10,649 |
2017-07-28 | $30.20 | $30.21 | $30.17 | $30.20 | $28.35 | 12,345 |
2017-07-27 | $30.19 | $30.20 | $30.16 | $30.20 | $28.35 | 6,596 |
2017-07-26 | $30.15 | $30.18 | $30.15 | $30.18 | $28.33 | 3,815 |
2017-07-25 | $30.17 | $30.18 | $30.14 | $30.16 | $28.31 | 7,508 |
2017-07-24 | $30.19 | $30.21 | $30.18 | $30.18 | $28.34 | 7,319 |
2017-07-21 | $30.21 | $30.23 | $30.18 | $30.23 | $28.38 | 51,854 |
2017-07-20 | $30.20 | $30.20 | $30.16 | $30.16 | $28.31 | 45,107 |
2017-07-19 | $30.20 | $30.20 | $30.16 | $30.20 | $28.35 | 25,851 |
2017-07-18 | $30.18 | $30.19 | $30.16 | $30.19 | $28.34 | 22,206 |
2017-07-17 | $30.16 | $30.18 | $30.14 | $30.15 | $28.31 | 8,995 |
2017-07-14 | $30.19 | $30.19 | $30.10 | $30.10 | $28.26 | 5,062 |
2017-07-13 | $30.17 | $30.17 | $30.12 | $30.16 | $28.31 | 9,800 |
2017-07-12 | $30.16 | $30.20 | $30.16 | $30.16 | $28.31 | 8,729 |
2017-07-11 | $30.10 | $30.15 | $30.10 | $30.15 | $28.30 | 5,501 |
2017-07-10 | $30.10 | $30.12 | $30.09 | $30.12 | $28.28 | 16,263 |
2017-07-07 | $30.10 | $30.11 | $30.08 | $30.10 | $28.25 | 3,037 |
2017-07-06 | $30.07 | $30.11 | $30.06 | $30.08 | $28.24 | 19,859 |
2017-07-05 | $30.05 | $30.12 | $30.05 | $30.08 | $28.24 | 7,521 |
2017-07-03 | $30.12 | $30.14 | $30.06 | $30.10 | $28.26 | 18,442 |
2017-06-30 | $30.21 | $30.21 | $30.15 | $30.16 | $28.29 | 45,694 |
2017-06-29 | $30.16 | $30.18 | $30.15 | $30.17 | $28.30 | 3,242 |
2017-06-28 | $30.19 | $30.20 | $30.15 | $30.19 | $28.32 | 17,044 |
2017-06-27 | $30.20 | $30.20 | $30.16 | $30.18 | $28.31 | 14,982 |
2017-06-26 | $30.18 | $30.21 | $30.18 | $30.19 | $28.32 | 13,630 |
2017-06-23 | $30.21 | $30.21 | $30.17 | $30.19 | $28.32 | 14,467 |
2017-06-22 | $30.21 | $30.21 | $30.18 | $30.20 | $28.33 | 6,826 |
2017-06-21 | $30.16 | $30.23 | $30.16 | $30.23 | $28.35 | 6,739 |
2017-06-20 | $30.18 | $30.19 | $30.16 | $30.17 | $28.29 | 3,593 |
2017-06-19 | $30.17 | $30.21 | $30.16 | $30.16 | $28.29 | 5,646 |
2017-06-16 | $30.23 | $30.23 | $30.18 | $30.21 | $28.33 | 3,078 |
2017-06-15 | $30.20 | $30.21 | $30.16 | $30.19 | $28.32 | 3,966 |
2017-06-14 | $30.21 | $30.27 | $30.20 | $30.20 | $28.33 | 11,498 |
2017-06-13 | $30.17 | $30.18 | $30.17 | $30.17 | $28.30 | 30,669 |
2017-06-12 | $30.18 | $30.19 | $30.16 | $30.18 | $28.31 | 18,006 |
2017-06-09 | $30.17 | $30.19 | $30.17 | $30.18 | $28.31 | 8,461 |
2017-06-08 | $30.21 | $30.21 | $30.17 | $30.19 | $28.32 | 14,708 |
2017-06-07 | $30.21 | $30.24 | $30.19 | $30.24 | $28.36 | 19,898 |
2017-06-06 | $30.23 | $30.25 | $30.21 | $30.23 | $28.35 | 7,338 |
2017-06-05 | $30.21 | $30.23 | $30.18 | $30.21 | $28.33 | 10,112 |
2017-06-02 | $30.21 | $30.25 | $30.21 | $30.23 | $28.35 | 2,005 |
2017-06-01 | $30.19 | $30.20 | $30.19 | $30.19 | $28.32 | 2,811 |
2017-05-31 | $30.26 | $30.26 | $30.18 | $30.23 | $28.33 | 7,696 |
2017-05-30 | $30.20 | $30.24 | $30.20 | $30.23 | $28.33 | 15,291 |
2017-05-26 | $30.21 | $30.23 | $30.18 | $30.19 | $28.29 | 48,666 |
2017-05-25 | $30.21 | $30.21 | $30.19 | $30.20 | $28.30 | 5,477 |
2017-05-24 | $30.18 | $30.21 | $30.17 | $30.20 | $28.30 | 9,075 |
2017-05-23 | $30.19 | $30.25 | $30.15 | $30.15 | $28.25 | 44,405 |
2017-05-22 | $30.22 | $30.22 | $30.20 | $30.21 | $28.31 | 5,256 |
2017-05-19 | $30.20 | $30.22 | $30.19 | $30.22 | $28.32 | 16,344 |
2017-05-18 | $30.22 | $30.24 | $30.19 | $30.19 | $28.29 | 19,137 |
2017-05-17 | $30.18 | $30.23 | $30.18 | $30.21 | $28.31 | 3,704 |
2017-05-16 | $30.15 | $30.19 | $30.15 | $30.15 | $28.25 | 522,548 |
2017-05-15 | $30.15 | $30.19 | $30.15 | $30.18 | $28.28 | 47,725 |
2017-05-12 | $30.14 | $30.16 | $30.13 | $30.15 | $28.26 | 29,690 |
2017-05-11 | $30.06 | $30.11 | $30.06 | $30.11 | $28.21 | 29,456 |
2017-05-10 | $30.13 | $30.13 | $30.06 | $30.09 | $28.20 | 19,685 |
2017-05-09 | $30.09 | $30.10 | $30.07 | $30.10 | $28.20 | 14,956 |
2017-05-08 | $30.12 | $30.12 | $30.09 | $30.09 | $28.20 | 55,791 |
2017-05-05 | $30.12 | $30.13 | $30.10 | $30.13 | $28.23 | 64,469 |
2017-05-04 | $30.08 | $30.13 | $30.08 | $30.12 | $28.22 | 15,509 |
2017-05-03 | $30.14 | $30.18 | $30.09 | $30.09 | $28.20 | 36,898 |
2017-05-02 | $30.12 | $30.19 | $29.97 | $30.18 | $28.28 | 28,974 |
2017-05-01 | $30.17 | $30.19 | $30.13 | $30.16 | $28.26 | 6,418 |
2017-04-28 | $30.18 | $30.19 | $30.16 | $30.19 | $28.26 | 9,060 |
2017-04-27 | $30.17 | $30.20 | $30.14 | $30.20 | $28.27 | 46,607 |
2017-04-26 | $30.17 | $30.19 | $30.15 | $30.17 | $28.24 | 55,994 |
2017-04-25 | $30.15 | $30.18 | $30.14 | $30.17 | $28.24 | 277,310 |
2017-04-24 | $30.15 | $30.21 | $30.15 | $30.20 | $28.27 | 33,232 |
2017-04-21 | $30.23 | $30.24 | $30.21 | $30.22 | $28.29 | 108,596 |
2017-04-20 | $30.21 | $30.23 | $29.72 | $30.22 | $28.29 | 19,955 |
2017-04-19 | $30.25 | $30.25 | $30.20 | $30.24 | $28.31 | 11,682 |
2017-04-18 | $30.19 | $30.26 | $30.19 | $30.25 | $28.32 | 12,201 |
2017-04-17 | $30.23 | $30.23 | $30.18 | $30.19 | $28.26 | 23,077 |
2017-04-13 | $30.18 | $30.25 | $30.12 | $30.21 | $28.28 | 31,558 |
2017-04-12 | $30.11 | $30.19 | $30.02 | $30.18 | $28.25 | 13,885 |
2017-04-11 | $30.10 | $30.16 | $30.10 | $30.14 | $28.22 | 7,867 |
2017-04-10 | $30.07 | $30.11 | $30.03 | $30.11 | $28.19 | 23,453 |
2017-04-07 | $30.15 | $30.16 | $30.06 | $30.09 | $28.17 | 8,665 |
2017-04-06 | $30.12 | $30.15 | $30.08 | $30.08 | $28.16 | 32,540 |
2017-04-05 | $30.10 | $30.18 | $30.05 | $30.18 | $28.25 | 20,978 |
2017-04-04 | $30.11 | $30.14 | $30.10 | $30.12 | $28.20 | 20,361 |
2017-04-03 | $30.08 | $30.13 | $30.07 | $30.10 | $28.18 | 117,572 |
2017-03-31 | $30.09 | $30.13 | $30.09 | $30.11 | $28.16 | 113,551 |
2017-03-30 | $30.11 | $30.13 | $30.09 | $30.09 | $28.14 | 25,603 |
2017-03-29 | $30.08 | $30.13 | $30.08 | $30.12 | $28.17 | 12,571 |
2017-03-28 | $30.10 | $30.13 | $30.07 | $30.09 | $28.14 | 11,184 |
2017-03-27 | $30.23 | $30.23 | $30.10 | $30.10 | $28.15 | 107,974 |
2017-03-24 | $30.10 | $30.10 | $30.08 | $30.10 | $28.16 | 2,142 |
2017-03-23 | $30.08 | $30.11 | $30.07 | $30.08 | $28.13 | 5,621 |
2017-03-22 | $30.11 | $30.11 | $30.07 | $30.09 | $28.14 | 15,931 |
2017-03-21 | $30.06 | $30.11 | $30.05 | $30.10 | $28.15 | 44,682 |
2017-03-20 | $30.06 | $30.08 | $30.03 | $30.07 | $28.13 | 43,136 |
2017-03-17 | $30.03 | $30.04 | $30.00 | $30.04 | $28.10 | 40,219 |
2017-03-16 | $29.99 | $30.03 | $29.99 | $30.00 | $28.06 | 9,192 |
2017-03-15 | $29.94 | $30.04 | $29.93 | $30.04 | $28.10 | 28,556 |
2017-03-14 | $29.92 | $29.96 | $29.92 | $29.94 | $28.01 | 44,378 |
2017-03-13 | $29.97 | $29.98 | $29.93 | $29.95 | $28.01 | 118,105 |
2017-03-10 | $29.94 | $29.99 | $29.94 | $29.96 | $28.02 | 10,175 |
2017-03-09 | $29.96 | $29.97 | $29.91 | $29.92 | $27.99 | 15,436 |
2017-03-08 | $29.92 | $29.97 | $29.82 | $29.93 | $27.99 | 46,178 |
2017-03-07 | $30.01 | $30.01 | $29.96 | $29.97 | $28.03 | 9,243 |
2017-03-06 | $30.02 | $30.02 | $29.98 | $30.02 | $28.08 | 614,205 |
2017-03-03 | $29.95 | $30.02 | $29.95 | $30.01 | $28.07 | 9,177 |
2017-03-02 | $30.02 | $30.02 | $29.96 | $30.00 | $28.06 | 13,734 |
2017-03-01 | $30.03 | $30.05 | $29.99 | $30.01 | $28.07 | 45,268 |
2017-02-28 | $30.16 | $30.17 | $30.12 | $30.13 | $28.16 | 30,018 |
2017-02-27 | $30.18 | $30.18 | $30.12 | $30.14 | $28.17 | 22,666 |
2017-02-24 | $30.15 | $30.20 | $30.15 | $30.17 | $28.20 | 21,594 |
2017-02-23 | $30.14 | $30.16 | $30.11 | $30.11 | $28.14 | 15,154 |
2017-02-22 | $30.12 | $30.13 | $30.09 | $30.13 | $28.16 | 22,091 |
2017-02-21 | $30.07 | $30.12 | $30.07 | $30.12 | $28.15 | 11,675 |
2017-02-17 | $30.07 | $30.11 | $30.07 | $30.10 | $28.13 | 77,365 |
2017-02-16 | $30.03 | $30.09 | $30.03 | $30.09 | $28.12 | 17,410 |
2017-02-15 | $30.03 | $30.05 | $30.03 | $30.03 | $28.07 | 15,522 |
2017-02-14 | $30.09 | $30.16 | $30.03 | $30.06 | $28.09 | 21,102 |
2017-02-13 | $30.09 | $30.10 | $30.06 | $30.10 | $28.13 | 26,727 |
2017-02-10 | $30.11 | $30.12 | $30.08 | $30.11 | $28.14 | 24,972 |
2017-02-09 | $30.13 | $30.14 | $30.10 | $30.10 | $28.13 | 10,551 |
2017-02-08 | $30.15 | $30.16 | $30.13 | $30.14 | $28.17 | 5,888 |
2017-02-07 | $30.14 | $30.15 | $30.09 | $30.12 | $28.15 | 9,978 |
2017-02-06 | $30.12 | $30.16 | $30.08 | $30.12 | $28.15 | 637,390 |
2017-02-03 | $30.07 | $30.12 | $30.07 | $30.07 | $28.10 | 4,999 |
2017-02-02 | $30.10 | $30.10 | $30.05 | $30.06 | $28.09 | 16,941 |
2017-02-01 | $30.08 | $30.11 | $29.83 | $30.09 | $28.12 | 25,228 |
2017-01-31 | $30.09 | $30.13 | $30.08 | $30.10 | $28.11 | 7,540 |
2017-01-30 | $30.11 | $30.11 | $30.08 | $30.08 | $28.09 | 19,571 |
2017-01-27 | $30.05 | $30.09 | $30.05 | $30.09 | $28.10 | 23,120 |
2017-01-26 | $30.09 | $30.09 | $30.04 | $30.06 | $28.07 | 14,551 |
2017-01-25 | $30.03 | $30.09 | $30.01 | $30.06 | $28.07 | 42,831 |
2017-01-24 | $30.11 | $30.12 | $30.05 | $30.06 | $28.07 | 29,861 |
2017-01-23 | $30.13 | $30.15 | $30.09 | $30.13 | $28.14 | 27,530 |
2017-01-20 | $30.04 | $30.09 | $30.03 | $30.03 | $28.04 | 15,453 |
2017-01-19 | $30.01 | $30.06 | $30.01 | $30.05 | $28.06 | 15,057 |
2017-01-18 | $30.11 | $30.11 | $30.05 | $30.05 | $28.06 | 7,430 |
2017-01-17 | $30.12 | $30.16 | $30.10 | $30.12 | $28.13 | 91,176 |
2017-01-13 | $30.09 | $30.10 | $30.05 | $30.09 | $28.10 | 61,108 |
2017-01-12 | $30.10 | $30.13 | $30.08 | $30.12 | $28.13 | 61,569 |
2017-01-11 | $30.07 | $30.12 | $30.07 | $30.11 | $28.12 | 10,329 |
2017-01-10 | $30.11 | $30.11 | $30.05 | $30.09 | $28.10 | 16,030 |
2017-01-09 | $30.04 | $30.10 | $30.04 | $30.10 | $28.11 | 28,562 |
2017-01-06 | $30.07 | $30.08 | $30.01 | $30.04 | $28.05 | 301,042 |
2017-01-05 | $30.08 | $30.13 | $30.07 | $30.11 | $28.12 | 25,599 |
2017-01-04 | $29.99 | $30.05 | $29.99 | $30.05 | $28.06 | 383,282 |
2017-01-03 | $30.00 | $30.05 | $30.00 | $30.03 | $28.04 | 68,806 |
2016-12-30 | $30.04 | $30.07 | $30.02 | $30.05 | $28.06 | 90,562 |
2016-12-29 | $29.99 | $30.05 | $29.99 | $30.02 | $28.03 | 26,405 |
2016-12-28 | $29.92 | $30.00 | $29.92 | $29.96 | $27.98 | 58,754 |
2016-12-27 | $30.02 | $30.02 | $29.95 | $29.98 | $27.97 | 89,816 |
2016-12-23 | $29.99 | $30.04 | $29.96 | $29.98 | $27.97 | 80,030 |
2016-12-22 | $29.95 | $30.00 | $29.95 | $30.00 | $27.99 | 10,800 |
2016-12-21 | $29.96 | $30.00 | $29.95 | $29.95 | $27.94 | 21,021 |
2016-12-20 | $29.94 | $29.98 | $29.93 | $29.96 | $27.96 | 17,446 |
2016-12-19 | $29.99 | $30.00 | $29.95 | $29.98 | $27.97 | 17,444 |
2016-12-16 | $29.91 | $29.97 | $29.91 | $29.93 | $27.93 | 42,684 |
2016-12-15 | $29.92 | $29.97 | $29.91 | $29.93 | $27.92 | 25,282 |
2016-12-14 | $30.09 | $30.09 | $29.96 | $29.96 | $27.95 | 17,547 |
2016-12-13 | $30.09 | $30.09 | $30.04 | $30.04 | $28.03 | 8,505 |
2016-12-12 | $30.08 | $30.08 | $30.03 | $30.08 | $28.07 | 30,495 |
2016-12-09 | $30.12 | $30.12 | $30.05 | $30.07 | $28.06 | 15,751 |
2016-12-08 | $30.07 | $30.12 | $30.07 | $30.11 | $28.09 | 13,608 |
2016-12-07 | $30.11 | $30.12 | $30.09 | $30.11 | $28.10 | 29,104 |
2016-12-06 | $30.10 | $30.10 | $30.05 | $30.10 | $28.08 | 17,972 |
2016-12-05 | $30.04 | $30.09 | $30.04 | $30.06 | $28.05 | 10,961 |
2016-12-02 | $30.10 | $30.10 | $30.06 | $30.06 | $28.05 | 18,008 |
2016-12-01 | $30.03 | $30.06 | $30.00 | $30.02 | $28.01 | 13,800 |
2016-11-30 | $30.07 | $30.12 | $30.07 | $30.09 | $28.05 | 15,607 |
2016-11-29 | $30.14 | $30.14 | $30.09 | $30.11 | $28.07 | 18,982 |
2016-11-28 | $30.09 | $30.14 | $30.08 | $30.12 | $28.08 | 33,574 |
2016-11-25 | $30.06 | $30.12 | $30.05 | $30.09 | $28.05 | 8,487 |
2016-11-23 | $30.12 | $30.12 | $30.04 | $30.08 | $28.04 | 39,881 |
2016-11-22 | $30.05 | $30.14 | $30.05 | $30.13 | $28.09 | 23,034 |
2016-11-21 | $30.11 | $30.14 | $30.10 | $30.10 | $28.06 | 81,073 |
2016-11-18 | $30.17 | $30.17 | $30.10 | $30.14 | $28.10 | 28,540 |
2016-11-17 | $30.18 | $30.18 | $30.14 | $30.14 | $28.10 | 10,884 |
2016-11-16 | $30.16 | $30.19 | $30.15 | $30.16 | $28.12 | 266,781 |
2016-11-15 | $30.21 | $30.21 | $30.16 | $30.16 | $28.12 | 18,434 |
2016-11-14 | $30.18 | $30.23 | $30.17 | $30.17 | $28.13 | 36,522 |
2016-11-11 | $30.22 | $30.28 | $30.22 | $30.23 | $28.18 | 52,193 |
2016-11-10 | $30.31 | $30.33 | $30.27 | $30.28 | $28.23 | 31,789 |
2016-11-09 | $30.36 | $30.42 | $30.30 | $30.31 | $28.26 | 308,533 |
2016-11-08 | $30.43 | $30.43 | $30.38 | $30.39 | $28.34 | 33,255 |
2016-11-07 | $30.45 | $30.45 | $30.41 | $30.43 | $28.37 | 599,982 |
2016-11-04 | $30.45 | $30.48 | $30.45 | $30.47 | $28.41 | 21,628 |
2016-11-03 | $30.44 | $30.46 | $30.43 | $30.44 | $28.38 | 96,780 |
2016-11-02 | $30.41 | $30.47 | $30.41 | $30.45 | $28.39 | 21,931 |
2016-11-01 | $30.40 | $30.45 | $30.38 | $30.44 | $28.38 | 184,671 |
2016-10-31 | $30.42 | $30.45 | $30.42 | $30.44 | $28.36 | 18,975 |
2016-10-28 | $30.42 | $30.44 | $30.40 | $30.44 | $28.36 | 11,341 |
2016-10-27 | $30.40 | $30.41 | $30.38 | $30.40 | $28.33 | 8,495 |
2016-10-26 | $30.44 | $30.44 | $30.41 | $30.43 | $28.34 | 6,613 |
2016-10-25 | $30.46 | $30.46 | $30.36 | $30.45 | $28.37 | 59,126 |
2016-10-24 | $30.49 | $30.49 | $30.42 | $30.44 | $28.36 | 9,490 |
2016-10-21 | $30.41 | $30.45 | $30.41 | $30.41 | $28.33 | 15,155 |
2016-10-20 | $30.43 | $30.47 | $30.41 | $30.45 | $28.37 | 21,635 |
2016-10-19 | $30.42 | $30.47 | $30.42 | $30.46 | $28.38 | 12,467 |
2016-10-18 | $30.43 | $30.46 | $30.41 | $30.45 | $28.37 | 52,610 |
2016-10-17 | $30.45 | $30.47 | $30.42 | $30.44 | $28.36 | 5,205 |
2016-10-14 | $30.43 | $30.45 | $30.39 | $30.42 | $28.33 | 14,040 |
2016-10-13 | $30.43 | $30.45 | $30.39 | $30.42 | $28.34 | 25,402 |
2016-10-12 | $30.43 | $30.43 | $30.35 | $30.40 | $28.32 | 50,991 |
2016-10-11 | $30.41 | $30.41 | $30.37 | $30.41 | $28.33 | 26,233 |
2016-10-10 | $30.41 | $31.02 | $30.37 | $30.42 | $28.34 | 383,377 |
2016-10-07 | $30.46 | $30.46 | $30.40 | $30.40 | $28.32 | 7,254 |
2016-10-06 | $30.43 | $30.45 | $30.38 | $30.41 | $28.33 | 14,801 |
2016-10-05 | $30.46 | $30.46 | $30.40 | $30.44 | $28.36 | 22,217 |
2016-10-04 | $30.49 | $30.49 | $30.42 | $30.46 | $28.38 | 57,521 |
2016-10-03 | $30.50 | $30.53 | $30.47 | $30.50 | $28.41 | 90,303 |
2016-09-30 | $30.57 | $30.59 | $30.51 | $30.55 | $28.44 | 171,093 |
2016-09-29 | $30.49 | $30.57 | $30.49 | $30.57 | $28.46 | 61,989 |
2016-09-28 | $30.64 | $30.64 | $30.49 | $30.50 | $28.39 | 66,638 |
2016-09-27 | $30.55 | $30.56 | $30.50 | $30.56 | $28.45 | 398,664 |
2016-09-26 | $30.54 | $30.59 | $30.41 | $30.51 | $28.40 | 21,844 |
2016-09-23 | $30.46 | $30.49 | $30.45 | $30.48 | $28.38 | 7,651 |
2016-09-22 | $30.46 | $30.49 | $30.42 | $30.46 | $28.35 | 21,167 |
2016-09-21 | $30.47 | $30.59 | $30.33 | $30.43 | $28.33 | 106,840 |
2016-09-20 | $30.49 | $30.49 | $30.46 | $30.48 | $28.37 | 7,359 |
2016-09-19 | $30.48 | $30.49 | $30.46 | $30.46 | $28.36 | 5,651 |
2016-09-16 | $30.48 | $30.49 | $30.46 | $30.49 | $28.38 | 6,001 |
2016-09-15 | $30.50 | $30.51 | $30.49 | $30.51 | $28.40 | 5,284 |
2016-09-14 | $30.43 | $30.51 | $30.43 | $30.46 | $28.36 | 35,985 |
2016-09-13 | $30.49 | $30.49 | $30.41 | $30.46 | $28.35 | 78,786 |
2016-09-12 | $30.44 | $30.50 | $30.44 | $30.46 | $28.36 | 126,627 |
2016-09-09 | $30.47 | $30.47 | $30.43 | $30.47 | $28.36 | 5,113 |
2016-09-08 | $30.53 | $30.53 | $30.46 | $30.48 | $28.38 | 7,818 |
2016-09-07 | $30.55 | $30.55 | $30.50 | $30.53 | $28.42 | 10,005 |
2016-09-06 | $30.46 | $30.54 | $30.46 | $30.53 | $28.42 | 16,476 |
2016-09-02 | $30.46 | $30.50 | $30.44 | $30.48 | $28.37 | 10,722 |
2016-09-01 | $30.48 | $30.50 | $30.46 | $30.48 | $28.37 | 14,606 |
2016-08-31 | $30.48 | $30.52 | $30.48 | $30.49 | $28.36 | 28,171 |
2016-08-30 | $30.47 | $30.53 | $30.47 | $30.47 | $28.34 | 29,619 |
2016-08-29 | $30.45 | $30.50 | $30.45 | $30.50 | $28.37 | 12,824 |
2016-08-26 | $30.55 | $30.55 | $30.44 | $30.47 | $28.34 | 523,939 |
2016-08-25 | $30.55 | $30.55 | $30.49 | $30.52 | $28.39 | 29,978 |
2016-08-24 | $30.56 | $30.56 | $30.51 | $30.53 | $28.40 | 21,574 |
2016-08-23 | $30.53 | $30.55 | $30.51 | $30.51 | $28.38 | 6,787 |
2016-08-22 | $30.55 | $30.56 | $30.51 | $30.54 | $28.41 | 7,709 |
2016-08-19 | $30.55 | $30.55 | $30.50 | $30.53 | $28.40 | 17,297 |
2016-08-18 | $30.52 | $30.56 | $30.50 | $30.56 | $28.43 | 7,890 |
2016-08-17 | $30.54 | $30.54 | $30.47 | $30.52 | $28.39 | 152,826 |
2016-08-16 | $30.53 | $30.53 | $30.48 | $30.52 | $28.39 | 125,642 |
2016-08-15 | $30.56 | $30.56 | $30.51 | $30.54 | $28.41 | 33,751 |
2016-08-12 | $30.56 | $30.58 | $30.53 | $30.55 | $28.42 | 13,800 |
2016-08-11 | $30.59 | $30.59 | $30.50 | $30.50 | $28.37 | 34,438 |
2016-08-10 | $30.58 | $30.59 | $30.52 | $30.57 | $28.44 | 35,513 |
2016-08-09 | $30.52 | $30.56 | $30.50 | $30.54 | $28.41 | 125,436 |
2016-08-08 | $30.53 | $30.54 | $30.50 | $30.51 | $28.38 | 15,326 |
2016-08-05 | $30.57 | $30.57 | $30.50 | $30.50 | $28.37 | 16,846 |
2016-08-04 | $30.61 | $30.63 | $30.58 | $30.60 | $28.47 | 10,330 |
2016-08-03 | $30.54 | $30.59 | $30.53 | $30.59 | $28.45 | 30,800 |
2016-08-02 | $30.52 | $30.60 | $30.52 | $30.59 | $28.45 | 44,263 |
2016-08-01 | $30.54 | $30.62 | $30.54 | $30.59 | $28.45 | 35,344 |
2016-07-29 | $30.62 | $30.63 | $30.58 | $30.63 | $28.47 | 12,601 |
2016-07-28 | $30.52 | $30.60 | $30.52 | $30.58 | $28.42 | 16,617 |
2016-07-27 | $30.53 | $30.58 | $30.51 | $30.57 | $28.41 | 16,243 |
2016-07-26 | $30.55 | $30.55 | $30.49 | $30.54 | $28.39 | 10,746 |
2016-07-25 | $30.56 | $30.59 | $30.50 | $30.50 | $28.35 | 24,083 |
2016-07-22 | $30.51 | $30.57 | $30.50 | $30.55 | $28.39 | 113,609 |
2016-07-21 | $30.53 | $30.58 | $30.50 | $30.55 | $28.39 | 10,443 |
2016-07-20 | $30.50 | $30.55 | $30.50 | $30.54 | $28.39 | 253,151 |
2016-07-19 | $30.53 | $30.57 | $30.51 | $30.56 | $28.40 | 261,046 |
2016-07-18 | $30.60 | $30.60 | $30.51 | $30.54 | $28.39 | 66,040 |
2016-07-15 | $30.56 | $30.56 | $30.49 | $30.53 | $28.38 | 12,751 |
2016-07-14 | $30.52 | $30.58 | $30.52 | $30.57 | $28.41 | 15,727 |
2016-07-13 | $30.61 | $30.61 | $30.55 | $30.57 | $28.41 | 60,569 |
2016-07-12 | $30.58 | $30.60 | $30.52 | $30.57 | $28.41 | 253,548 |
2016-07-11 | $30.67 | $30.67 | $30.58 | $30.61 | $28.45 | 69,471 |
2016-07-08 | $30.66 | $30.67 | $30.61 | $30.61 | $28.45 | 269,634 |
2016-07-07 | $30.64 | $30.66 | $30.61 | $30.66 | $28.50 | 20,798 |
2016-07-06 | $30.68 | $30.69 | $30.63 | $30.68 | $28.52 | 41,141 |
2016-07-05 | $30.69 | $30.69 | $30.66 | $30.69 | $28.52 | 6,588 |
2016-07-01 | $30.70 | $30.70 | $30.61 | $30.65 | $28.49 | 7,072 |
2016-06-30 | $30.62 | $30.69 | $30.62 | $30.66 | $28.47 | 46,717 |
2016-06-29 | $30.67 | $30.67 | $30.62 | $30.65 | $28.47 | 4,825 |
2016-06-28 | $30.61 | $30.69 | $30.60 | $30.67 | $28.48 | 211,053 |
2016-06-27 | $30.69 | $30.69 | $30.63 | $30.67 | $28.48 | 17,227 |
2016-06-24 | $30.69 | $30.69 | $30.56 | $30.63 | $28.45 | 43,720 |
2016-06-23 | $30.49 | $30.53 | $30.44 | $30.45 | $28.27 | 13,173 |
2016-06-22 | $30.55 | $30.55 | $30.47 | $30.54 | $28.36 | 10,356 |
2016-06-21 | $30.55 | $30.55 | $30.48 | $30.48 | $28.31 | 8,838 |
2016-06-20 | $30.57 | $30.57 | $30.48 | $30.53 | $28.35 | 5,003 |
2016-06-17 | $30.54 | $30.62 | $30.52 | $30.57 | $28.39 | 13,364 |
2016-06-16 | $30.57 | $30.60 | $30.56 | $30.57 | $28.39 | 21,103 |
2016-06-15 | $30.51 | $31.05 | $30.49 | $30.57 | $28.39 | 46,998 |
2016-06-14 | $30.52 | $30.58 | $30.51 | $30.51 | $28.34 | 9,576 |
2016-06-13 | $30.58 | $30.58 | $30.49 | $30.54 | $28.36 | 200,218 |
2016-06-10 | $30.46 | $30.54 | $30.46 | $30.48 | $28.30 | 2,745 |
2016-06-09 | $30.48 | $30.50 | $30.45 | $30.48 | $28.31 | 20,904 |
2016-06-08 | $30.49 | $30.49 | $30.42 | $30.47 | $28.30 | 10,038 |
2016-06-07 | $30.48 | $30.48 | $30.43 | $30.47 | $28.30 | 10,087 |
2016-06-06 | $30.42 | $30.49 | $30.41 | $30.49 | $28.32 | 23,340 |
2016-06-03 | $30.42 | $30.49 | $30.42 | $30.44 | $28.27 | 20,519 |
2016-06-02 | $30.30 | $30.40 | $30.30 | $30.36 | $28.20 | 8,102 |
2016-06-01 | $30.40 | $30.40 | $30.32 | $30.34 | $28.18 | 11,862 |
2016-05-31 | $30.32 | $30.40 | $30.32 | $30.40 | $28.21 | 2,165 |
2016-05-27 | $30.38 | $30.39 | $30.33 | $30.33 | $28.15 | 9,841 |
2016-05-26 | $30.37 | $30.40 | $30.34 | $30.39 | $28.20 | 28,511 |
2016-05-25 | $30.34 | $30.37 | $30.31 | $30.37 | $28.18 | 11,805 |
2016-05-24 | $30.34 | $30.38 | $30.31 | $30.31 | $28.13 | 41,986 |
2016-05-23 | $30.40 | $30.40 | $30.33 | $30.36 | $28.17 | 20,427 |
2016-05-20 | $30.32 | $30.39 | $30.32 | $30.35 | $28.16 | 25,790 |
2016-05-19 | $30.36 | $30.39 | $30.33 | $30.36 | $28.17 | 8,128 |
2016-05-18 | $30.41 | $30.43 | $30.31 | $30.32 | $28.14 | 8,668 |
2016-05-17 | $30.46 | $30.46 | $30.40 | $30.43 | $28.24 | 31,550 |
2016-05-16 | $30.49 | $30.49 | $30.43 | $30.45 | $28.26 | 11,160 |
2016-05-13 | $30.43 | $30.49 | $30.43 | $30.49 | $28.29 | 53,845 |
2016-05-12 | $30.48 | $31.39 | $30.44 | $30.44 | $28.25 | 20,099 |
2016-05-11 | $30.53 | $30.55 | $30.45 | $30.52 | $28.32 | 10,570 |
2016-05-10 | $30.51 | $30.51 | $30.46 | $30.46 | $28.27 | 153,845 |
2016-05-09 | $30.54 | $30.57 | $30.46 | $30.51 | $28.31 | 12,699 |
2016-05-06 | $30.46 | $30.52 | $30.46 | $30.47 | $28.27 | 8,300 |
2016-05-05 | $30.44 | $30.50 | $30.44 | $30.48 | $28.28 | 10,663 |
2016-05-04 | $30.47 | $30.48 | $30.41 | $30.48 | $28.28 | 10,217 |
2016-05-03 | $30.44 | $30.48 | $30.43 | $30.45 | $28.25 | 24,821 |
2016-05-02 | $30.45 | $30.45 | $30.41 | $30.41 | $28.22 | 10,153 |
2016-04-29 | $30.44 | $30.46 | $30.42 | $30.44 | $28.22 | 29,398 |
2016-04-28 | $30.40 | $30.44 | $30.40 | $30.44 | $28.22 | 6,552 |
2016-04-27 | $30.37 | $30.42 | $30.37 | $30.41 | $28.20 | 21,909 |
2016-04-26 | $30.38 | $30.39 | $30.35 | $30.39 | $28.18 | 6,382 |
2016-04-25 | $30.40 | $30.40 | $30.36 | $30.39 | $28.18 | 8,621 |
2016-04-22 | $30.37 | $30.40 | $30.36 | $30.39 | $28.18 | 8,048 |
2016-04-21 | $30.41 | $30.42 | $30.40 | $30.41 | $28.20 | 252,500 |
2016-04-20 | $30.47 | $30.48 | $30.40 | $30.42 | $28.21 | 701,818 |
2016-04-19 | $30.48 | $30.48 | $30.44 | $30.44 | $28.22 | 11,107 |
2016-04-18 | $30.44 | $30.46 | $30.44 | $30.46 | $28.24 | 11,904 |
2016-04-15 | $30.47 | $30.49 | $30.45 | $30.46 | $28.25 | 12,895 |
2016-04-14 | $30.45 | $30.45 | $30.42 | $30.45 | $28.23 | 45,498 |
2016-04-13 | $30.47 | $30.48 | $30.44 | $30.47 | $28.25 | 38,082 |
2016-04-12 | $30.47 | $30.49 | $30.45 | $30.47 | $28.25 | 12,844 |
2016-04-11 | $30.50 | $30.52 | $30.49 | $30.52 | $28.29 | 7,066 |
2016-04-08 | $30.50 | $30.51 | $30.48 | $30.48 | $28.26 | 7,401 |
2016-04-07 | $30.47 | $30.52 | $30.47 | $30.48 | $28.26 | 11,372 |
2016-04-06 | $30.48 | $30.49 | $30.45 | $30.48 | $28.26 | 6,385 |
2016-04-05 | $30.48 | $30.50 | $30.45 | $30.48 | $28.26 | 9,534 |
2016-04-04 | $30.42 | $30.47 | $30.42 | $30.47 | $28.25 | 43,839 |
2016-04-01 | $30.46 | $30.47 | $30.42 | $30.44 | $28.23 | 17,676 |
2016-03-31 | $30.40 | $30.51 | $30.40 | $30.49 | $28.25 | 21,013 |
2016-03-30 | $30.43 | $30.47 | $30.41 | $30.46 | $28.22 | 33,944 |
2016-03-29 | $30.40 | $30.44 | $30.38 | $30.44 | $28.20 | 7,162 |
2016-03-28 | $30.44 | $30.44 | $30.33 | $30.36 | $28.13 | 33,191 |
2016-03-24 | $30.39 | $30.39 | $30.33 | $30.36 | $28.13 | 5,265 |
2016-03-23 | $30.36 | $30.37 | $30.32 | $30.36 | $28.13 | 277,246 |
2016-03-22 | $30.39 | $30.39 | $30.33 | $30.33 | $28.10 | 14,049 |
2016-03-21 | $30.39 | $30.39 | $30.35 | $30.38 | $28.14 | 6,400 |
2016-03-18 | $30.33 | $30.40 | $30.33 | $30.39 | $28.16 | 34,496 |
2016-03-17 | $30.34 | $30.36 | $30.33 | $30.33 | $28.10 | 24,162 |
2016-03-16 | $30.24 | $30.33 | $30.22 | $30.33 | $28.10 | 146,444 |
2016-03-15 | $30.24 | $30.28 | $30.23 | $30.26 | $28.03 | 36,059 |
2016-03-14 | $30.24 | $30.29 | $30.24 | $30.27 | $28.04 | 23,815 |
2016-03-11 | $30.29 | $30.29 | $30.25 | $30.25 | $28.03 | 7,307 |
2016-03-10 | $30.31 | $30.31 | $30.26 | $30.29 | $28.06 | 7,531 |
2016-03-09 | $30.35 | $30.35 | $30.29 | $30.31 | $28.08 | 53,460 |
2016-03-08 | $30.34 | $30.37 | $30.32 | $30.33 | $28.10 | 95,304 |
2016-03-07 | $30.28 | $30.34 | $30.28 | $30.28 | $28.05 | 9,100 |
2016-03-04 | $30.37 | $30.37 | $30.29 | $30.30 | $28.07 | 16,823 |
2016-03-03 | $30.30 | $30.37 | $30.30 | $30.31 | $28.08 | 32,415 |
2016-03-02 | $30.34 | $30.36 | $30.33 | $30.36 | $28.13 | 4,800 |
2016-03-01 | $30.42 | $30.46 | $30.34 | $30.37 | $28.14 | 93,074 |
2016-02-29 | $30.44 | $30.45 | $30.41 | $30.43 | $28.17 | 15,320 |
2016-02-26 | $30.47 | $30.47 | $30.40 | $30.41 | $28.15 | 14,487 |
2016-02-25 | $30.52 | $30.52 | $30.47 | $30.50 | $28.24 | 25,632 |
2016-02-24 | $30.51 | $30.52 | $30.46 | $30.46 | $28.20 | 36,999 |
2016-02-23 | $30.44 | $30.49 | $30.44 | $30.47 | $28.21 | 16,144 |
2016-02-22 | $30.48 | $30.48 | $30.44 | $30.45 | $28.19 | 6,527 |
2016-02-19 | $30.48 | $30.49 | $30.46 | $30.46 | $28.20 | 5,598 |
2016-02-18 | $30.48 | $30.51 | $30.42 | $30.50 | $28.24 | 16,715 |
2016-02-17 | $30.44 | $30.47 | $30.40 | $30.44 | $28.18 | 16,524 |
2016-02-16 | $30.51 | $30.51 | $30.45 | $30.46 | $28.20 | 10,987 |
2016-02-12 | $30.50 | $30.52 | $30.45 | $30.48 | $28.22 | 17,022 |
2016-02-11 | $30.57 | $30.61 | $30.49 | $30.49 | $28.23 | 35,526 |
2016-02-10 | $30.49 | $30.54 | $30.45 | $30.49 | $28.23 | 20,440 |
2016-02-09 | $30.48 | $30.52 | $30.45 | $30.47 | $28.21 | 21,661 |
2016-02-08 | $30.44 | $30.52 | $30.44 | $30.50 | $28.24 | 27,567 |
2016-02-05 | $30.43 | $30.45 | $30.40 | $30.43 | $28.17 | 16,908 |
2016-02-04 | $30.44 | $30.46 | $30.43 | $30.44 | $28.18 | 7,263 |
2016-02-03 | $30.44 | $30.49 | $30.41 | $30.44 | $28.18 | 44,000 |
2016-02-02 | $30.41 | $30.44 | $30.38 | $30.43 | $28.17 | 43,073 |
2016-02-01 | $30.40 | $30.40 | $30.33 | $30.36 | $28.11 | 86,158 |
2016-01-29 | $30.35 | $30.41 | $30.35 | $30.41 | $28.13 | 6,632 |
2016-01-28 | $30.36 | $30.36 | $30.33 | $30.35 | $28.07 | 11,566 |
2016-01-27 | $30.29 | $30.36 | $30.21 | $30.36 | $28.08 | 36,925 |
2016-01-26 | $30.31 | $30.34 | $30.29 | $30.32 | $28.05 | 27,200 |
2016-01-25 | $30.34 | $30.34 | $30.28 | $30.31 | $28.04 | 11,826 |
2016-01-22 | $30.31 | $30.31 | $30.28 | $30.30 | $28.02 | 5,218 |
2016-01-21 | $30.32 | $30.35 | $30.25 | $30.32 | $28.05 | 19,760 |
2016-01-20 | $30.37 | $30.38 | $30.33 | $30.33 | $28.06 | 26,224 |
2016-01-19 | $30.33 | $30.33 | $30.26 | $30.27 | $28.00 | 38,462 |
2016-01-15 | $30.89 | $30.89 | $30.26 | $30.29 | $28.02 | 42,316 |
2016-01-14 | $30.31 | $30.35 | $30.01 | $30.24 | $27.97 | 21,669 |
2016-01-13 | $30.30 | $30.30 | $30.19 | $30.25 | $27.98 | 60,634 |
2016-01-12 | $30.20 | $30.24 | $30.20 | $30.22 | $27.95 | 9,127 |
2016-01-11 | $30.19 | $30.24 | $30.17 | $30.22 | $27.95 | 5,412 |
2016-01-08 | $30.17 | $30.22 | $30.15 | $30.19 | $27.93 | 10,115 |
2016-01-07 | $30.14 | $30.20 | $30.13 | $30.17 | $27.91 | 17,263 |
2016-01-06 | $30.10 | $30.16 | $30.10 | $30.14 | $27.88 | 10,158 |
2016-01-05 | $30.04 | $30.12 | $30.04 | $30.08 | $27.83 | 6,634 |
2016-01-04 | $29.97 | $30.13 | $29.97 | $30.10 | $27.84 | 44,163 |
2015-12-31 | $30.07 | $30.13 | $30.07 | $30.10 | $27.84 | 7,713 |
2015-12-30 | $29.85 | $30.08 | $29.84 | $30.05 | $27.80 | 34,027 |
2015-12-29 | $30.05 | $30.09 | $29.34 | $30.04 | $27.79 | 19,862 |
2015-12-28 | $30.10 | $30.13 | $29.17 | $30.09 | $27.81 | 32,557 |
2015-12-24 | $30.12 | $30.12 | $30.09 | $30.10 | $27.82 | 33,701 |
2015-12-23 | $30.14 | $30.14 | $30.08 | $30.11 | $27.83 | 223,749 |
2015-12-22 | $30.15 | $30.15 | $30.09 | $30.14 | $27.85 | 88,096 |
2015-12-21 | $30.15 | $30.16 | $30.12 | $30.16 | $27.87 | 5,352 |
2015-12-18 | $30.13 | $30.16 | $30.09 | $30.12 | $27.84 | 9,978 |
2015-12-17 | $30.06 | $30.12 | $30.06 | $30.09 | $27.81 | 25,761 |
2015-12-16 | $30.10 | $30.29 | $28.79 | $30.10 | $27.82 | 13,162 |
2015-12-15 | $30.15 | $30.15 | $30.11 | $30.11 | $27.83 | 8,466 |
2015-12-14 | $30.17 | $30.18 | $30.13 | $30.18 | $27.89 | 12,697 |
2015-12-11 | $30.18 | $30.20 | $30.17 | $30.19 | $27.90 | 38,948 |
2015-12-10 | $30.16 | $30.16 | $28.95 | $30.12 | $27.84 | 9,348 |
2015-12-09 | $30.12 | $30.18 | $30.10 | $30.14 | $27.86 | 26,117 |
2015-12-08 | $30.13 | $30.16 | $30.12 | $30.12 | $27.84 | 32,011 |
2015-12-07 | $30.11 | $30.15 | $30.11 | $30.14 | $27.86 | 21,563 |
2015-12-04 | $30.12 | $30.16 | $30.10 | $30.14 | $27.85 | 15,852 |
2015-12-03 | $30.10 | $30.12 | $30.07 | $30.10 | $27.82 | 8,417 |
2015-12-02 | $30.15 | $30.15 | $30.13 | $30.15 | $27.87 | 4,944 |
2015-12-01 | $30.12 | $30.19 | $30.12 | $30.15 | $27.87 | 35,098 |
2015-11-30 | $30.14 | $30.21 | $30.14 | $30.16 | $27.86 | 7,267 |
2015-11-27 | $30.19 | $30.20 | $30.16 | $30.16 | $27.85 | 22,922 |
2015-11-25 | $30.21 | $30.21 | $30.13 | $30.15 | $27.85 | 88,997 |
2015-11-24 | $30.19 | $30.24 | $30.15 | $30.18 | $27.87 | 10,815 |
2015-11-23 | $30.18 | $30.19 | $30.13 | $30.17 | $27.86 | 2,866 |
2015-11-20 | $30.18 | $30.20 | $30.13 | $30.17 | $27.86 | 14,813 |
2015-11-19 | $30.13 | $30.21 | $30.13 | $30.15 | $27.85 | 18,049 |
2015-11-18 | $30.15 | $30.18 | $30.14 | $30.17 | $27.86 | 79,564 |
2015-11-17 | $30.12 | $30.17 | $30.12 | $30.15 | $27.85 | 59,890 |
2015-11-16 | $30.24 | $30.24 | $30.18 | $30.18 | $27.87 | 5,266 |
2015-11-13 | $30.15 | $30.18 | $30.13 | $30.14 | $27.84 | 41,851 |
2015-11-12 | $30.12 | $30.20 | $30.12 | $30.12 | $27.82 | 10,850 |
2015-11-11 | $30.11 | $30.15 | $30.11 | $30.14 | $27.83 | 23,524 |
2015-11-10 | $30.10 | $30.18 | $30.10 | $30.12 | $27.82 | 34,169 |
2015-11-09 | $30.08 | $30.12 | $29.38 | $30.10 | $27.80 | 59,761 |
2015-11-06 | $30.11 | $30.12 | $30.08 | $30.09 | $27.79 | 250,700 |
2015-11-05 | $30.17 | $30.29 | $30.14 | $30.14 | $27.84 | 5,858 |
2015-11-04 | $30.19 | $30.44 | $30.17 | $30.17 | $27.86 | 8,430 |
2015-11-03 | $30.23 | $30.23 | $30.19 | $30.19 | $27.89 | 14,487 |
2015-11-02 | $30.40 | $30.40 | $30.23 | $30.23 | $27.92 | 43,042 |
2015-10-30 | $30.27 | $30.30 | $30.26 | $30.29 | $27.95 | 21,773 |
2015-10-29 | $30.28 | $30.31 | $30.26 | $30.28 | $27.94 | 33,359 |
2015-10-28 | $30.48 | $30.48 | $30.28 | $30.30 | $27.96 | 75,736 |
2015-10-27 | $30.40 | $30.41 | $30.36 | $30.40 | $28.05 | 3,269 |
2015-10-26 | $30.37 | $30.38 | $30.33 | $30.35 | $28.01 | 15,370 |
2015-10-23 | $30.35 | $30.38 | $30.33 | $30.34 | $28.00 | 183,756 |
2015-10-22 | $30.39 | $30.41 | $30.36 | $30.37 | $28.03 | 28,157 |
2015-10-21 | $30.42 | $30.42 | $30.36 | $30.38 | $28.04 | 16,087 |
2015-10-20 | $30.39 | $30.39 | $30.35 | $30.35 | $28.01 | 10,436 |
2015-10-19 | $30.44 | $30.44 | $30.38 | $30.38 | $28.04 | 5,576 |
2015-10-16 | $30.38 | $30.39 | $30.38 | $30.39 | $28.05 | 7,375 |
2015-10-15 | $30.39 | $30.42 | $30.39 | $30.39 | $28.05 | 11,368 |
2015-10-14 | $30.39 | $30.44 | $30.39 | $30.42 | $28.07 | 13,714 |
2015-10-13 | $30.35 | $30.39 | $30.35 | $30.38 | $28.04 | 6,876 |
2015-10-12 | $30.73 | $30.73 | $30.34 | $30.35 | $28.01 | 61,661 |
2015-10-09 | $30.35 | $30.35 | $30.33 | $30.34 | $28.00 | 5,064 |
2015-10-08 | $30.34 | $30.36 | $30.33 | $30.35 | $28.01 | 169,101 |
2015-10-07 | $31.87 | $31.87 | $30.30 | $30.36 | $28.02 | 20,971 |
2015-10-06 | $30.43 | $30.43 | $30.36 | $30.38 | $28.04 | 17,631 |
2015-10-05 | $30.44 | $30.44 | $30.38 | $30.39 | $28.05 | 10,720 |
2015-10-02 | $30.46 | $30.48 | $30.40 | $30.40 | $28.06 | 18,929 |
2015-10-01 | $30.30 | $30.41 | $30.30 | $30.34 | $28.00 | 4,506 |
2015-09-30 | $30.42 | $30.42 | $30.36 | $30.37 | $28.01 | 58,491 |
2015-09-29 | $30.36 | $30.43 | $30.34 | $30.37 | $28.01 | 116,489 |
2015-09-28 | $30.33 | $30.35 | $30.30 | $30.31 | $27.96 | 63,496 |
2015-09-25 | $30.30 | $30.33 | $30.29 | $30.29 | $27.93 | 18,000 |
2015-09-24 | $30.36 | $30.37 | $30.31 | $30.35 | $27.99 | 15,637 |
2015-09-23 | $30.31 | $30.31 | $30.28 | $30.30 | $27.94 | 107,215 |
2015-09-22 | $30.29 | $30.33 | $30.29 | $30.31 | $27.95 | 4,317 |
2015-09-21 | $30.28 | $30.29 | $30.28 | $30.29 | $27.93 | 1,119 |
2015-09-18 | $30.30 | $30.31 | $30.28 | $30.30 | $27.94 | 40,016 |
2015-09-17 | $30.24 | $30.29 | $30.19 | $30.29 | $27.93 | 7,227 |
2015-09-16 | $30.16 | $30.21 | $30.16 | $30.19 | $27.84 | 10,477 |
2015-09-15 | $30.27 | $30.27 | $30.18 | $30.18 | $27.83 | 5,819 |
2015-09-14 | $30.30 | $30.30 | $30.22 | $30.27 | $27.92 | 162,282 |
2015-09-11 | $30.30 | $30.30 | $30.26 | $30.28 | $27.93 | 13,107 |
2015-09-10 | $30.19 | $30.24 | $30.17 | $30.23 | $27.88 | 14,373 |
2015-09-09 | $30.21 | $30.24 | $30.20 | $30.24 | $27.89 | 53,646 |
2015-09-08 | $30.24 | $30.28 | $30.24 | $30.25 | $27.89 | 15,494 |
SPDR Portfolio Short Term Treasury ETF (SPTS) News Headlines
This fund is designed to help investors withstand wild market swings
Katie Stockton manages the Fairlead Tactical Sector ETF, which can allocate and reallocate resources during volatility rather than being tied to an i…
cnbc.com April 19, 2025Recent SPDR Portfolio Short Term Treasury ETF (SPTS) News
Similar Companies to SPDR Portfolio Short Term Treasury ETF (SPTS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |