SPDR Portfolio Short Term Treasury ETF (SPTS) Exchange: NYSE ARCA

Data as of April 25, 2024

$28.74 ($0.03) 0.10%

SPDR Portfolio Short Term Treasury ETF - Daily Information
Click for more stock information on SPDR Portfolio Short Term Treasury ETF.
Daily Information Data
Date April 25, 2024
Open $28.74
Previous Close $28.74
High $28.75
Low $28.73
Adjusted Open $28.74
Previous Adjusted Close $28.74
Adjusted High $28.75
Adjusted Low $28.73

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.

Historical Stock Data for SPDR Portfolio Short Term Treasury ETF (SPTS)

Date Open High Low Close Adj.Close Volume
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

Recent SPDR Portfolio Short Term Treasury ETF (SPTS) News
Similar Companies to SPDR Portfolio Short Term Treasury ETF (SPTS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.