Below are the 1119 trading days of historical prices for TBC.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 1119 | NYSE | TBC | Wed, Jan 18, 2023 | 24.73 | 25.00 | 24.73 | 24.92 | 1118 | NYSE | TBC | Tue, Jan 17, 2023 | 24.54 | 24.69 | 24.49 | 24.64 | 1117 | NYSE | TBC | Fri, Jan 13, 2023 | 24.30 | 24.63 | 24.30 | 24.49 | 1116 | NYSE | TBC | Thu, Jan 12, 2023 | 24.49 | 24.93 | 24.42 | 24.34 | 1115 | NYSE | TBC | Wed, Jan 11, 2023 | 24.23 | 24.50 | 24.23 | 24.49 | 1114 | NYSE | TBC | Tue, Jan 10, 2023 | 24.21 | 24.25 | 24.09 | 24.19 | 1113 | NYSE | TBC | Mon, Jan 9, 2023 | 24.24 | 24.39 | 24.04 | 24.16 | 1112 | NYSE | TBC | Fri, Jan 6, 2023 | 24.03 | 24.25 | 23.87 | 24.22 | 1111 | NYSE | TBC | Thu, Jan 5, 2023 | 23.58 | 23.90 | 23.58 | 23.84 | 1110 | NYSE | TBC | Wed, Jan 4, 2023 | 23.14 | 23.71 | 23.14 | 23.67 | 1109 | NYSE | TBC | Tue, Jan 3, 2023 | 22.92 | 23.36 | 22.88 | 22.99 | 1108 | NYSE | TBC | Fri, Dec 30, 2022 | 22.98 | 23.08 | 22.68 | 22.70 | 1107 | NYSE | TBC | Thu, Dec 29, 2022 | 23.07 | 23.26 | 22.90 | 22.98 | 1106 | NYSE | TBC | Wed, Dec 28, 2022 | 23.47 | 23.48 | 22.99 | 22.99 | 1105 | NYSE | TBC | Tue, Dec 27, 2022 | 23.75 | 23.86 | 23.42 | 23.42 | 1104 | NYSE | TBC | Fri, Dec 23, 2022 | 23.97 | 23.97 | 23.80 | 23.84 | 1103 | NYSE | TBC | Thu, Dec 22, 2022 | 23.97 | 24.02 | 23.72 | 23.88 | 1102 | NYSE | TBC | Wed, Dec 21, 2022 | 24.07 | 24.11 | 24.00 | 24.02 | 1101 | NYSE | TBC | Tue, Dec 20, 2022 | 23.93 | 24.04 | 23.86 | 24.00 | 1100 | NYSE | TBC | Mon, Dec 19, 2022 | 23.99 | 24.08 | 23.90 | 23.93 | 1099 | NYSE | TBC | Fri, Dec 16, 2022 | 23.95 | 24.00 | 23.85 | 23.95 | 1098 | NYSE | TBC | Thu, Dec 15, 2022 | 23.94 | 24.09 | 23.92 | 24.00 | 1097 | NYSE | TBC | Wed, Dec 14, 2022 | 23.95 | 24.11 | 23.90 | 24.03 | 1096 | NYSE | TBC | Tue, Dec 13, 2022 | 24.00 | 24.10 | 23.77 | 23.90 | 1095 | NYSE | TBC | Mon, Dec 12, 2022 | 23.68 | 23.75 | 23.58 | 23.58 | 1094 | NYSE | TBC | Fri, Dec 9, 2022 | 23.86 | 23.90 | 23.65 | 23.68 | 1093 | NYSE | TBC | Thu, Dec 8, 2022 | 23.85 | 23.98 | 23.83 | 23.86 | 1092 | NYSE | TBC | Wed, Dec 7, 2022 | 23.84 | 23.93 | 23.71 | 23.82 | 1091 | NYSE | TBC | Tue, Dec 6, 2022 | 23.86 | 23.99 | 23.65 | 23.83 | 1090 | NYSE | TBC | Mon, Dec 5, 2022 | 24.22 | 24.42 | 23.76 | 23.86 | 1089 | NYSE | TBC | Fri, Dec 2, 2022 | 24.14 | 24.45 | 24.14 | 24.32 | 1088 | NYSE | TBC | Thu, Dec 1, 2022 | 24.25 | 24.25 | 24.00 | 24.22 | 1087 | NYSE | TBC | Wed, Nov 30, 2022 | 23.69 | 24.14 | 23.65 | 24.05 | 1086 | NYSE | TBC | Tue, Nov 29, 2022 | 24.04 | 24.04 | 23.62 | 23.62 | 1085 | NYSE | TBC | Mon, Nov 28, 2022 | 24.02 | 24.09 | 23.96 | 24.03 | 1084 | NYSE | TBC | Fri, Nov 25, 2022 | 24.07 | 24.08 | 24.00 | 24.01 | 1083 | NYSE | TBC | Wed, Nov 23, 2022 | 23.80 | 24.15 | 23.80 | 24.00 | 1082 | NYSE | TBC | Tue, Nov 22, 2022 | 23.81 | 23.94 | 23.80 | 23.86 | 1081 | NYSE | TBC | Mon, Nov 21, 2022 | 23.73 | 23.89 | 23.69 | 23.86 | 1080 | NYSE | TBC | Fri, Nov 18, 2022 | 23.79 | 23.79 | 23.66 | 23.72 | 1079 | NYSE | TBC | Thu, Nov 17, 2022 | 23.69 | 23.75 | 23.62 | 23.74 | 1078 | NYSE | TBC | Wed, Nov 16, 2022 | 23.80 | 23.91 | 23.65 | 23.80 | 1077 | NYSE | TBC | Tue, Nov 15, 2022 | 23.41 | 23.88 | 23.36 | 23.87 | 1076 | NYSE | TBC | Mon, Nov 14, 2022 | 23.37 | 23.47 | 23.19 | 23.26 | 1075 | NYSE | TBC | Fri, Nov 11, 2022 | 23.44 | 23.76 | 23.42 | 23.44 | 1074 | NYSE | TBC | Thu, Nov 10, 2022 | 22.58 | 23.52 | 22.58 | 23.51 | 1073 | NYSE | TBC | Wed, Nov 9, 2022 | 22.40 | 22.56 | 22.12 | 22.30 | 1072 | NYSE | TBC | Tue, Nov 8, 2022 | 22.15 | 22.46 | 22.13 | 22.40 | 1071 | NYSE | TBC | Mon, Nov 7, 2022 | 22.02 | 22.12 | 21.97 | 22.05 | 1070 | NYSE | TBC | Fri, Nov 4, 2022 | 22.28 | 22.33 | 21.87 | 21.99 | 1069 | NYSE | TBC | Thu, Nov 3, 2022 | 22.19 | 22.35 | 22.15 | 22.18 | 1068 | NYSE | TBC | Wed, Nov 2, 2022 | 22.28 | 22.49 | 22.16 | 22.27 | 1067 | NYSE | TBC | Tue, Nov 1, 2022 | 22.57 | 22.64 | 22.16 | 22.16 | 1066 | NYSE | TBC | Mon, Oct 31, 2022 | 22.84 | 22.92 | 22.23 | 22.37 | 1065 | NYSE | TBC | Fri, Oct 28, 2022 | 22.80 | 22.88 | 22.80 | 22.83 | 1064 | NYSE | TBC | Thu, Oct 27, 2022 | 22.74 | 22.84 | 22.71 | 22.77 | 1063 | NYSE | TBC | Wed, Oct 26, 2022 | 22.56 | 22.70 | 22.56 | 22.63 | 1062 | NYSE | TBC | Tue, Oct 25, 2022 | 22.35 | 22.58 | 22.35 | 22.51 | 1061 | NYSE | TBC | Mon, Oct 24, 2022 | 22.13 | 22.34 | 22.13 | 22.23 | 1060 | NYSE | TBC | Fri, Oct 21, 2022 | 22.16 | 22.38 | 22.10 | 22.13 | 1059 | NYSE | TBC | Thu, Oct 20, 2022 | 22.68 | 22.83 | 22.23 | 22.23 | 1058 | NYSE | TBC | Wed, Oct 19, 2022 | 22.80 | 22.89 | 22.66 | 22.70 | 1057 | NYSE | TBC | Tue, Oct 18, 2022 | 23.10 | 23.16 | 22.84 | 22.87 | 1056 | NYSE | TBC | Mon, Oct 17, 2022 | 23.24 | 23.33 | 23.02 | 23.05 | 1055 | NYSE | TBC | Fri, Oct 14, 2022 | 23.40 | 23.45 | 23.11 | 23.12 | 1054 | NYSE | TBC | Thu, Oct 13, 2022 | 23.58 | 23.70 | 23.41 | 23.23 | 1053 | NYSE | TBC | Wed, Oct 12, 2022 | 23.84 | 23.90 | 23.80 | 23.80 | 1052 | NYSE | TBC | Tue, Oct 11, 2022 | 23.86 | 24.05 | 23.80 | 23.89 | 1051 | NYSE | TBC | Mon, Oct 10, 2022 | 24.12 | 24.20 | 23.86 | 23.86 | 1050 | NYSE | TBC | Fri, Oct 7, 2022 | 24.36 | 24.36 | 24.12 | 24.12 | 1049 | NYSE | TBC | Thu, Oct 6, 2022 | 24.59 | 24.68 | 24.45 | 24.45 | 1048 | NYSE | TBC | Wed, Oct 5, 2022 | 24.63 | 24.68 | 24.52 | 24.56 | 1047 | NYSE | TBC | Tue, Oct 4, 2022 | 24.79 | 24.85 | 24.64 | 24.71 | 1046 | NYSE | TBC | Mon, Oct 3, 2022 | 24.61 | 24.76 | 24.61 | 24.69 | 1045 | NYSE | TBC | Fri, Sep 30, 2022 | 24.45 | 24.56 | 24.25 | 24.56 | 1044 | NYSE | TBC | Thu, Sep 29, 2022 | 24.45 | 24.45 | 24.15 | 24.44 | 1043 | NYSE | TBC | Wed, Sep 28, 2022 | 24.21 | 24.54 | 24.09 | 24.54 | 1042 | NYSE | TBC | Tue, Sep 27, 2022 | 23.95 | 24.21 | 23.85 | 24.15 | 1041 | NYSE | TBC | Mon, Sep 26, 2022 | 24.15 | 24.17 | 23.88 | 23.89 | 1040 | NYSE | TBC | Fri, Sep 23, 2022 | 24.30 | 24.33 | 24.06 | 24.10 | 1039 | NYSE | TBC | Thu, Sep 22, 2022 | 24.54 | 24.54 | 24.31 | 24.33 | 1038 | NYSE | TBC | Wed, Sep 21, 2022 | 24.50 | 24.65 | 24.49 | 24.55 | 1037 | NYSE | TBC | Tue, Sep 20, 2022 | 24.45 | 24.48 | 24.41 | 24.45 | 1036 | NYSE | TBC | Mon, Sep 19, 2022 | 24.51 | 24.57 | 24.42 | 24.50 | 1035 | NYSE | TBC | Fri, Sep 16, 2022 | 24.48 | 24.54 | 24.38 | 24.51 | 1034 | NYSE | TBC | Thu, Sep 15, 2022 | 24.77 | 24.77 | 24.57 | 24.57 | 1033 | NYSE | TBC | Wed, Sep 14, 2022 | 24.62 | 24.84 | 24.55 | 24.77 | 1032 | NYSE | TBC | Tue, Sep 13, 2022 | 24.54 | 24.66 | 24.51 | 24.62 | 1031 | NYSE | TBC | Mon, Sep 12, 2022 | 24.54 | 24.81 | 24.54 | 24.73 | 1030 | NYSE | TBC | Fri, Sep 9, 2022 | 24.40 | 24.63 | 24.35 | 24.56 | 1029 | NYSE | TBC | Thu, Sep 8, 2022 | 24.47 | 24.60 | 24.31 | 24.31 | 1028 | NYSE | TBC | Wed, Sep 7, 2022 | 24.45 | 24.55 | 24.45 | 24.47 | 1027 | NYSE | TBC | Tue, Sep 6, 2022 | 24.68 | 24.69 | 24.39 | 24.39 | 1026 | NYSE | TBC | Fri, Sep 2, 2022 | 24.76 | 24.77 | 24.65 | 24.67 | 1025 | NYSE | TBC | Thu, Sep 1, 2022 | 24.70 | 24.70 | 24.59 | 24.65 | 1024 | NYSE | TBC | Wed, Aug 31, 2022 | 24.72 | 24.82 | 24.64 | 24.70 | 1023 | NYSE | TBC | Tue, Aug 30, 2022 | 24.71 | 24.73 | 24.65 | 24.71 | 1022 | NYSE | TBC | Mon, Aug 29, 2022 | 24.70 | 24.82 | 24.70 | 24.70 | 1021 | NYSE | TBC | Fri, Aug 26, 2022 | 24.97 | 24.98 | 24.72 | 24.75 | 1020 | NYSE | TBC | Thu, Aug 25, 2022 | 24.83 | 24.96 | 24.83 | 24.91 | 1019 | NYSE | TBC | Wed, Aug 24, 2022 | 24.66 | 24.93 | 24.66 | 24.79 | 1018 | NYSE | TBC | Tue, Aug 23, 2022 | 25.12 | 25.12 | 24.51 | 24.70 | 1017 | NYSE | TBC | Mon, Aug 22, 2022 | 25.20 | 25.20 | 25.05 | 25.05 | 1016 | NYSE | TBC | Fri, Aug 19, 2022 | 25.22 | 25.27 | 25.18 | 25.21 | 1015 | NYSE | TBC | Thu, Aug 18, 2022 | 25.23 | 25.32 | 25.23 | 25.28 | 1014 | NYSE | TBC | Wed, Aug 17, 2022 | 25.27 | 25.35 | 25.22 | 25.26 | 1013 | NYSE | TBC | Tue, Aug 16, 2022 | 25.42 | 25.46 | 25.26 | 25.30 | 1012 | NYSE | TBC | Mon, Aug 15, 2022 | 25.34 | 25.47 | 25.34 | 25.41 | 1011 | NYSE | TBC | Fri, Aug 12, 2022 | 25.35 | 25.40 | 25.30 | 25.32 | 1010 | NYSE | TBC | Thu, Aug 11, 2022 | 25.40 | 25.40 | 25.25 | 25.29 | 1009 | NYSE | TBC | Wed, Aug 10, 2022 | 25.34 | 25.44 | 25.29 | 25.36 | 1008 | NYSE | TBC | Tue, Aug 9, 2022 | 25.52 | 25.52 | 25.21 | 25.22 | 1007 | NYSE | TBC | Mon, Aug 8, 2022 | 25.38 | 25.54 | 25.38 | 25.52 | 1006 | NYSE | TBC | Fri, Aug 5, 2022 | 25.45 | 25.46 | 25.31 | 25.43 | 1005 | NYSE | TBC | Thu, Aug 4, 2022 | 25.46 | 25.53 | 25.31 | 25.53 | 1004 | NYSE | TBC | Wed, Aug 3, 2022 | 25.44 | 25.50 | 25.31 | 25.50 | 1003 | NYSE | TBC | Tue, Aug 2, 2022 | 25.31 | 25.40 | 25.15 | 25.40 | 1002 | NYSE | TBC | Mon, Aug 1, 2022 | 25.42 | 25.42 | 25.25 | 25.29 | 1001 | NYSE | TBC | Fri, Jul 29, 2022 | 25.10 | 25.46 | 25.10 | 25.45 | 1000 | NYSE | TBC | Thu, Jul 28, 2022 | 25.02 | 25.10 | 25.00 | 25.09 | 999 | NYSE | TBC | Wed, Jul 27, 2022 | 25.03 | 25.09 | 24.98 | 25.00 | 998 | NYSE | TBC | Tue, Jul 26, 2022 | 25.04 | 25.16 | 25.02 | 25.03 | 997 | NYSE | TBC | Mon, Jul 25, 2022 | 25.11 | 25.13 | 25.03 | 25.08 | 996 | NYSE | TBC | Fri, Jul 22, 2022 | 25.13 | 25.17 | 25.05 | 25.06 | 995 | NYSE | TBC | Thu, Jul 21, 2022 | 25.03 | 25.14 | 25.03 | 25.06 | 994 | NYSE | TBC | Wed, Jul 20, 2022 | 25.18 | 25.28 | 24.96 | 25.05 | 993 | NYSE | TBC | Tue, Jul 19, 2022 | 25.17 | 25.33 | 25.16 | 25.18 | 992 | NYSE | TBC | Mon, Jul 18, 2022 | 25.10 | 25.34 | 25.10 | 25.17 | 991 | NYSE | TBC | Fri, Jul 15, 2022 | 25.03 | 25.21 | 25.02 | 25.21 | 990 | NYSE | TBC | Thu, Jul 14, 2022 | 24.87 | 25.03 | 24.87 | 25.03 | 989 | NYSE | TBC | Wed, Jul 13, 2022 | 25.24 | 25.41 | 25.24 | 25.00 | 988 | NYSE | TBC | Tue, Jul 12, 2022 | 25.45 | 25.54 | 25.32 | 25.34 | 987 | NYSE | TBC | Mon, Jul 11, 2022 | 25.36 | 25.43 | 25.36 | 25.42 | 986 | NYSE | TBC | Fri, Jul 8, 2022 | 25.35 | 25.41 | 25.31 | 25.40 | 985 | NYSE | TBC | Thu, Jul 7, 2022 | 25.35 | 25.45 | 25.32 | 25.36 | 984 | NYSE | TBC | Wed, Jul 6, 2022 | 25.44 | 25.45 | 25.31 | 25.35 | 983 | NYSE | TBC | Tue, Jul 5, 2022 | 25.45 | 25.46 | 25.28 | 25.44 | 982 | NYSE | TBC | Fri, Jul 1, 2022 | 25.22 | 25.46 | 25.20 | 25.46 | 981 | NYSE | TBC | Thu, Jun 30, 2022 | 25.14 | 25.29 | 25.10 | 25.13 | 980 | NYSE | TBC | Wed, Jun 29, 2022 | 25.16 | 25.19 | 24.98 | 25.14 | 979 | NYSE | TBC | Tue, Jun 28, 2022 | 25.08 | 25.19 | 25.01 | 25.17 | 978 | NYSE | TBC | Mon, Jun 27, 2022 | 25.05 | 25.18 | 25.00 | 25.01 | 977 | NYSE | TBC | Fri, Jun 24, 2022 | 25.08 | 25.09 | 25.02 | 25.09 | 976 | NYSE | TBC | Thu, Jun 23, 2022 | 25.08 | 25.09 | 25.02 | 25.08 | 975 | NYSE | TBC | Wed, Jun 22, 2022 | 24.92 | 25.08 | 24.92 | 25.08 | 974 | NYSE | TBC | Tue, Jun 21, 2022 | 24.74 | 25.05 | 24.74 | 25.05 | 973 | NYSE | TBC | Fri, Jun 17, 2022 | 24.73 | 24.96 | 24.66 | 24.70 | 972 | NYSE | TBC | Thu, Jun 16, 2022 | 24.85 | 24.89 | 24.70 | 24.76 | 971 | NYSE | TBC | Wed, Jun 15, 2022 | 24.72 | 25.15 | 24.70 | 25.06 | 970 | NYSE | TBC | Tue, Jun 14, 2022 | 24.77 | 24.78 | 24.50 | 24.65 | 969 | NYSE | TBC | Mon, Jun 13, 2022 | 24.93 | 25.01 | 24.54 | 24.58 | 968 | NYSE | TBC | Fri, Jun 10, 2022 | 25.23 | 25.23 | 24.96 | 25.16 | 967 | NYSE | TBC | Thu, Jun 9, 2022 | 25.38 | 25.40 | 25.26 | 25.33 | 966 | NYSE | TBC | Wed, Jun 8, 2022 | 25.50 | 25.50 | 25.34 | 25.40 | 965 | NYSE | TBC | Tue, Jun 7, 2022 | 25.38 | 25.51 | 25.36 | 25.49 | 964 | NYSE | TBC | Mon, Jun 6, 2022 | 25.56 | 25.56 | 25.36 | 25.37 | 963 | NYSE | TBC | Fri, Jun 3, 2022 | 25.46 | 25.50 | 25.41 | 25.48 | 962 | NYSE | TBC | Thu, Jun 2, 2022 | 25.53 | 25.59 | 25.48 | 25.55 | 961 | NYSE | TBC | Wed, Jun 1, 2022 | 25.71 | 25.80 | 25.52 | 25.67 | 960 | NYSE | TBC | Tue, May 31, 2022 | 25.73 | 25.89 | 25.57 | 25.65 | 959 | NYSE | TBC | Fri, May 27, 2022 | 25.87 | 25.96 | 25.74 | 25.89 | 958 | NYSE | TBC | Thu, May 26, 2022 | 25.62 | 25.88 | 25.62 | 25.64 | 957 | NYSE | TBC | Wed, May 25, 2022 | 25.31 | 25.62 | 25.31 | 25.61 | 956 | NYSE | TBC | Tue, May 24, 2022 | 25.18 | 25.33 | 25.12 | 25.31 | 955 | NYSE | TBC | Mon, May 23, 2022 | 25.12 | 25.31 | 25.12 | 25.24 | 954 | NYSE | TBC | Fri, May 20, 2022 | 25.20 | 25.28 | 25.12 | 25.15 | 953 | NYSE | TBC | Thu, May 19, 2022 | 25.08 | 25.27 | 25.08 | 25.16 | 952 | NYSE | TBC | Wed, May 18, 2022 | 24.98 | 25.17 | 24.94 | 25.08 | 951 | NYSE | TBC | Tue, May 17, 2022 | 25.24 | 25.33 | 25.10 | 25.10 | 950 | NYSE | TBC | Mon, May 16, 2022 | 24.96 | 25.18 | 24.92 | 25.15 | 949 | NYSE | TBC | Fri, May 13, 2022 | 24.87 | 24.98 | 24.87 | 24.96 | 948 | NYSE | TBC | Thu, May 12, 2022 | 24.75 | 24.90 | 24.75 | 24.87 | 947 | NYSE | TBC | Wed, May 11, 2022 | 24.70 | 24.97 | 24.70 | 24.75 | 946 | NYSE | TBC | Tue, May 10, 2022 | 24.81 | 24.85 | 24.71 | 24.76 | 945 | NYSE | TBC | Mon, May 9, 2022 | 24.80 | 24.85 | 24.69 | 24.71 | 944 | NYSE | TBC | Fri, May 6, 2022 | 25.00 | 25.08 | 24.82 | 24.90 | 943 | NYSE | TBC | Thu, May 5, 2022 | 25.12 | 25.17 | 24.97 | 25.10 | 942 | NYSE | TBC | Wed, May 4, 2022 | 24.92 | 25.26 | 24.81 | 25.19 | 941 | NYSE | TBC | Tue, May 3, 2022 | 24.81 | 24.94 | 24.81 | 24.90 | 940 | NYSE | TBC | Mon, May 2, 2022 | 24.99 | 24.99 | 24.72 | 24.82 | 939 | NYSE | TBC | Fri, Apr 29, 2022 | 24.92 | 25.00 | 24.80 | 25.00 | 938 | NYSE | TBC | Thu, Apr 28, 2022 | 24.88 | 25.05 | 24.80 | 24.92 | 937 | NYSE | TBC | Wed, Apr 27, 2022 | 25.06 | 25.13 | 24.82 | 24.82 | 936 | NYSE | TBC | Tue, Apr 26, 2022 | 25.13 | 25.14 | 25.02 | 25.02 | 935 | NYSE | TBC | Mon, Apr 25, 2022 | 25.10 | 25.12 | 25.00 | 25.06 | 934 | NYSE | TBC | Fri, Apr 22, 2022 | 25.00 | 25.12 | 24.93 | 25.06 | 933 | NYSE | TBC | Thu, Apr 21, 2022 | 25.19 | 25.19 | 24.92 | 25.00 | 932 | NYSE | TBC | Wed, Apr 20, 2022 | 24.97 | 25.09 | 24.92 | 25.01 | 931 | NYSE | TBC | Tue, Apr 19, 2022 | 24.96 | 24.99 | 24.84 | 24.92 | 930 | NYSE | TBC | Mon, Apr 18, 2022 | 24.95 | 25.04 | 24.93 | 24.95 | 929 | NYSE | TBC | Thu, Apr 14, 2022 | 24.96 | 25.02 | 24.85 | 24.95 | 928 | NYSE | TBC | Wed, Apr 13, 2022 | 24.89 | 25.06 | 24.85 | 25.01 | 927 | NYSE | TBC | Tue, Apr 12, 2022 | 25.19 | 25.27 | 25.10 | 24.78 | 926 | NYSE | TBC | Mon, Apr 11, 2022 | 25.21 | 25.25 | 25.10 | 25.10 | 925 | NYSE | TBC | Fri, Apr 8, 2022 | 25.20 | 25.34 | 25.20 | 25.23 | 924 | NYSE | TBC | Thu, Apr 7, 2022 | 25.24 | 25.39 | 25.23 | 25.27 | 923 | NYSE | TBC | Wed, Apr 6, 2022 | 25.20 | 25.22 | 25.10 | 25.20 | 922 | NYSE | TBC | Tue, Apr 5, 2022 | 25.41 | 25.44 | 25.20 | 25.20 | 921 | NYSE | TBC | Mon, Apr 4, 2022 | 25.44 | 25.51 | 25.38 | 25.43 | 920 | NYSE | TBC | Fri, Apr 1, 2022 | 25.47 | 25.56 | 25.38 | 25.41 | 919 | NYSE | TBC | Thu, Mar 31, 2022 | 25.67 | 25.72 | 25.47 | 25.47 | 918 | NYSE | TBC | Wed, Mar 30, 2022 | 25.46 | 25.71 | 25.44 | 25.58 | 917 | NYSE | TBC | Tue, Mar 29, 2022 | 25.46 | 25.49 | 25.36 | 25.42 | 916 | NYSE | TBC | Mon, Mar 28, 2022 | 25.38 | 25.45 | 25.33 | 25.39 | 915 | NYSE | TBC | Fri, Mar 25, 2022 | 25.74 | 25.75 | 25.24 | 25.28 | 914 | NYSE | TBC | Thu, Mar 24, 2022 | 25.76 | 25.76 | 25.65 | 25.67 | 913 | NYSE | TBC | Wed, Mar 23, 2022 | 25.70 | 25.74 | 25.65 | 25.69 | 912 | NYSE | TBC | Tue, Mar 22, 2022 | 25.76 | 25.82 | 25.61 | 25.70 | 911 | NYSE | TBC | Mon, Mar 21, 2022 | 25.97 | 25.98 | 25.81 | 25.81 | 910 | NYSE | TBC | Fri, Mar 18, 2022 | 25.80 | 26.04 | 25.80 | 26.04 | 909 | NYSE | TBC | Thu, Mar 17, 2022 | 25.65 | 25.84 | 24.62 | 25.81 | 908 | NYSE | TBC | Wed, Mar 16, 2022 | 25.45 | 25.65 | 25.41 | 25.52 | 907 | NYSE | TBC | Tue, Mar 15, 2022 | 25.36 | 25.49 | 25.36 | 25.47 | 906 | NYSE | TBC | Mon, Mar 14, 2022 | 25.60 | 25.63 | 25.32 | 25.32 | 905 | NYSE | TBC | Fri, Mar 11, 2022 | 25.74 | 25.74 | 25.56 | 25.62 | 904 | NYSE | TBC | Thu, Mar 10, 2022 | 25.62 | 25.65 | 25.54 | 25.60 | 903 | NYSE | TBC | Wed, Mar 9, 2022 | 25.61 | 25.71 | 25.57 | 25.71 | 902 | NYSE | TBC | Tue, Mar 8, 2022 | 25.50 | 25.55 | 25.41 | 25.50 | 901 | NYSE | TBC | Mon, Mar 7, 2022 | 25.45 | 25.49 | 25.38 | 25.45 | 900 | NYSE | TBC | Fri, Mar 4, 2022 | 25.46 | 25.46 | 25.34 | 25.46 | 899 | NYSE | TBC | Thu, Mar 3, 2022 | 25.50 | 25.52 | 25.41 | 25.42 | 898 | NYSE | TBC | Wed, Mar 2, 2022 | 25.40 | 25.50 | 25.40 | 25.47 | 897 | NYSE | TBC | Tue, Mar 1, 2022 | 25.35 | 25.49 | 25.34 | 25.36 | 896 | NYSE | TBC | Mon, Feb 28, 2022 | 25.47 | 25.58 | 25.34 | 25.34 | 895 | NYSE | TBC | Fri, Feb 25, 2022 | 25.40 | 25.55 | 25.40 | 25.45 | 894 | NYSE | TBC | Thu, Feb 24, 2022 | 25.30 | 25.43 | 25.13 | 25.32 | 893 | NYSE | TBC | Wed, Feb 23, 2022 | 25.46 | 25.56 | 25.40 | 25.40 | 892 | NYSE | TBC | Tue, Feb 22, 2022 | 25.46 | 25.48 | 25.36 | 25.44 | 891 | NYSE | TBC | Fri, Feb 18, 2022 | 25.40 | 25.61 | 25.40 | 25.50 | 890 | NYSE | TBC | Thu, Feb 17, 2022 | 25.53 | 25.65 | 25.40 | 25.41 | 889 | NYSE | TBC | Wed, Feb 16, 2022 | 25.41 | 25.59 | 25.41 | 25.52 | 888 | NYSE | TBC | Tue, Feb 15, 2022 | 25.45 | 25.53 | 25.42 | 25.44 | 887 | NYSE | TBC | Mon, Feb 14, 2022 | 25.46 | 25.54 | 25.34 | 25.43 | 886 | NYSE | TBC | Fri, Feb 11, 2022 | 25.81 | 25.86 | 25.40 | 25.45 | 885 | NYSE | TBC | Thu, Feb 10, 2022 | 25.65 | 25.88 | 25.60 | 25.83 | 884 | NYSE | TBC | Wed, Feb 9, 2022 | 25.76 | 25.83 | 25.68 | 25.70 | 883 | NYSE | TBC | Tue, Feb 8, 2022 | 25.70 | 25.77 | 25.66 | 25.67 | 882 | NYSE | TBC | Mon, Feb 7, 2022 | 25.85 | 25.91 | 25.68 | 25.78 | 881 | NYSE | TBC | Fri, Feb 4, 2022 | 25.80 | 25.95 | 25.79 | 25.85 | 880 | NYSE | TBC | Thu, Feb 3, 2022 | 25.94 | 26.05 | 25.73 | 25.90 | 879 | NYSE | TBC | Wed, Feb 2, 2022 | 26.22 | 26.23 | 25.99 | 26.05 | 878 | NYSE | TBC | Tue, Feb 1, 2022 | 26.35 | 26.38 | 26.20 | 26.27 | 877 | NYSE | TBC | Mon, Jan 31, 2022 | 25.83 | 26.42 | 25.80 | 26.33 | 876 | NYSE | TBC | Fri, Jan 28, 2022 | 25.71 | 25.89 | 25.70 | 25.76 | 875 | NYSE | TBC | Thu, Jan 27, 2022 | 25.98 | 26.06 | 25.76 | 25.80 | 874 | NYSE | TBC | Wed, Jan 26, 2022 | 26.00 | 26.08 | 25.87 | 25.95 | 873 | NYSE | TBC | Tue, Jan 25, 2022 | 25.98 | 25.99 | 25.88 | 25.95 | 872 | NYSE | TBC | Mon, Jan 24, 2022 | 25.99 | 26.00 | 25.81 | 26.00 | 871 | NYSE | TBC | Fri, Jan 21, 2022 | 26.01 | 26.07 | 26.00 | 26.01 | 870 | NYSE | TBC | Thu, Jan 20, 2022 | 26.09 | 26.16 | 26.04 | 26.04 | 869 | NYSE | TBC | Wed, Jan 19, 2022 | 26.10 | 26.21 | 26.02 | 26.03 | 868 | NYSE | TBC | Tue, Jan 18, 2022 | 26.25 | 26.26 | 26.09 | 26.09 | 867 | NYSE | TBC | Fri, Jan 14, 2022 | 26.36 | 26.38 | 26.30 | 26.30 | 866 | NYSE | TBC | Thu, Jan 13, 2022 | 26.30 | 26.39 | 26.27 | 26.36 | 865 | NYSE | TBC | Wed, Jan 12, 2022 | 26.71 | 26.74 | 26.54 | 26.24 | 864 | NYSE | TBC | Tue, Jan 11, 2022 | 26.54 | 26.72 | 26.51 | 26.70 | 863 | NYSE | TBC | Mon, Jan 10, 2022 | 26.60 | 26.62 | 26.51 | 26.54 | 862 | NYSE | TBC | Fri, Jan 7, 2022 | 26.60 | 26.68 | 26.46 | 26.63 | 861 | NYSE | TBC | Thu, Jan 6, 2022 | 26.65 | 26.78 | 26.50 | 26.61 | 860 | NYSE | TBC | Wed, Jan 5, 2022 | 26.95 | 27.00 | 26.61 | 26.62 | 859 | NYSE | TBC | Tue, Jan 4, 2022 | 27.03 | 27.03 | 26.81 | 26.86 | 858 | NYSE | TBC | Mon, Jan 3, 2022 | 27.08 | 27.17 | 27.04 | 27.06 | 857 | NYSE | TBC | Fri, Dec 31, 2021 | 26.96 | 27.21 | 26.96 | 27.17 | 856 | NYSE | TBC | Thu, Dec 30, 2021 | 26.96 | 27.12 | 26.92 | 27.10 | 855 | NYSE | TBC | Wed, Dec 29, 2021 | 26.78 | 26.99 | 26.72 | 26.98 | 854 | NYSE | TBC | Tue, Dec 28, 2021 | 26.74 | 26.85 | 26.72 | 26.76 | 853 | NYSE | TBC | Mon, Dec 27, 2021 | 26.86 | 26.86 | 26.75 | 26.80 | 852 | NYSE | TBC | Thu, Dec 23, 2021 | 26.76 | 26.90 | 26.71 | 26.81 | 851 | NYSE | TBC | Wed, Dec 22, 2021 | 26.64 | 26.81 | 26.64 | 26.80 | 850 | NYSE | TBC | Tue, Dec 21, 2021 | 26.70 | 26.77 | 26.57 | 26.61 | 849 | NYSE | TBC | Mon, Dec 20, 2021 | 26.68 | 26.81 | 26.55 | 26.60 | 848 | NYSE | TBC | Fri, Dec 17, 2021 | 26.88 | 26.95 | 26.72 | 26.72 | 847 | NYSE | TBC | Thu, Dec 16, 2021 | 26.73 | 26.94 | 26.72 | 26.93 | 846 | NYSE | TBC | Wed, Dec 15, 2021 | 26.78 | 26.80 | 26.68 | 26.75 | 845 | NYSE | TBC | Tue, Dec 14, 2021 | 26.77 | 26.80 | 26.72 | 26.77 | 844 | NYSE | TBC | Mon, Dec 13, 2021 | 26.72 | 26.89 | 26.69 | 26.82 | 843 | NYSE | TBC | Fri, Dec 10, 2021 | 26.86 | 26.86 | 26.76 | 26.79 | 842 | NYSE | TBC | Thu, Dec 9, 2021 | 26.74 | 26.91 | 26.74 | 26.87 | 841 | NYSE | TBC | Wed, Dec 8, 2021 | 26.83 | 26.87 | 26.71 | 26.83 | 840 | NYSE | TBC | Tue, Dec 7, 2021 | 26.80 | 26.88 | 26.78 | 26.87 | 839 | NYSE | TBC | Mon, Dec 6, 2021 | 26.85 | 26.85 | 26.69 | 26.78 | 838 | NYSE | TBC | Fri, Dec 3, 2021 | 26.78 | 26.88 | 26.62 | 26.88 | 837 | NYSE | TBC | Thu, Dec 2, 2021 | 26.58 | 26.78 | 26.57 | 26.72 | 836 | NYSE | TBC | Wed, Dec 1, 2021 | 26.63 | 26.73 | 26.53 | 26.55 | 835 | NYSE | TBC | Tue, Nov 30, 2021 | 26.60 | 26.63 | 26.41 | 26.53 | 834 | NYSE | TBC | Mon, Nov 29, 2021 | 26.57 | 26.73 | 26.56 | 26.59 | 833 | NYSE | TBC | Fri, Nov 26, 2021 | 26.65 | 26.67 | 26.42 | 26.55 | 832 | NYSE | TBC | Wed, Nov 24, 2021 | 26.76 | 26.76 | 26.70 | 26.71 | 831 | NYSE | TBC | Tue, Nov 23, 2021 | 26.76 | 26.85 | 26.70 | 26.75 | 830 | NYSE | TBC | Mon, Nov 22, 2021 | 26.83 | 26.95 | 26.74 | 26.77 | 829 | NYSE | TBC | Fri, Nov 19, 2021 | 26.81 | 26.88 | 26.81 | 26.83 | 828 | NYSE | TBC | Thu, Nov 18, 2021 | 26.86 | 26.90 | 26.75 | 26.77 | 827 | NYSE | TBC | Wed, Nov 17, 2021 | 26.85 | 26.98 | 26.81 | 26.85 | 826 | NYSE | TBC | Tue, Nov 16, 2021 | 26.86 | 26.92 | 26.86 | 26.87 | 825 | NYSE | TBC | Mon, Nov 15, 2021 | 26.87 | 26.93 | 26.86 | 26.86 | 824 | NYSE | TBC | Fri, Nov 12, 2021 | 26.91 | 27.03 | 26.90 | 26.90 | 823 | NYSE | TBC | Thu, Nov 11, 2021 | 26.96 | 27.03 | 26.91 | 26.95 | 822 | NYSE | TBC | Wed, Nov 10, 2021 | 27.04 | 27.04 | 26.92 | 26.96 | 821 | NYSE | TBC | Tue, Nov 9, 2021 | 27.09 | 27.19 | 27.02 | 27.05 | 820 | NYSE | TBC | Mon, Nov 8, 2021 | 27.14 | 27.20 | 27.07 | 27.12 | 819 | NYSE | TBC | Fri, Nov 5, 2021 | 27.13 | 27.22 | 27.12 | 27.21 | 818 | NYSE | TBC | Thu, Nov 4, 2021 | 27.21 | 27.22 | 27.10 | 27.15 | 817 | NYSE | TBC | Wed, Nov 3, 2021 | 27.10 | 27.24 | 27.06 | 27.22 | 816 | NYSE | TBC | Tue, Nov 2, 2021 | 27.13 | 27.18 | 27.02 | 27.18 | 815 | NYSE | TBC | Mon, Nov 1, 2021 | 27.00 | 27.18 | 26.91 | 27.13 | 814 | NYSE | TBC | Fri, Oct 29, 2021 | 26.89 | 27.05 | 26.89 | 26.93 | 813 | NYSE | TBC | Thu, Oct 28, 2021 | 27.00 | 27.05 | 26.98 | 27.00 | 812 | NYSE | TBC | Wed, Oct 27, 2021 | 27.00 | 27.14 | 26.98 | 26.99 | 811 | NYSE | TBC | Tue, Oct 26, 2021 | 27.05 | 27.13 | 26.96 | 27.00 | 810 | NYSE | TBC | Mon, Oct 25, 2021 | 26.99 | 27.15 | 26.98 | 27.09 | 809 | NYSE | TBC | Fri, Oct 22, 2021 | 26.99 | 27.07 | 26.98 | 27.03 | 808 | NYSE | TBC | Thu, Oct 21, 2021 | 27.05 | 27.05 | 26.89 | 26.99 | 807 | NYSE | TBC | Wed, Oct 20, 2021 | 26.77 | 27.02 | 26.77 | 26.99 | 806 | NYSE | TBC | Tue, Oct 19, 2021 | 26.85 | 26.90 | 26.77 | 26.84 | 805 | NYSE | TBC | Mon, Oct 18, 2021 | 26.85 | 26.89 | 26.80 | 26.81 | 804 | NYSE | TBC | Fri, Oct 15, 2021 | 27.00 | 27.00 | 26.89 | 26.90 | 803 | NYSE | TBC | Thu, Oct 14, 2021 | 26.99 | 27.22 | 26.90 | 26.97 | 802 | NYSE | TBC | Wed, Oct 13, 2021 | 27.06 | 27.37 | 27.06 | 26.90 | 801 | NYSE | TBC | Tue, Oct 12, 2021 | 27.02 | 27.14 | 27.00 | 27.12 | 800 | NYSE | TBC | Mon, Oct 11, 2021 | 27.04 | 27.09 | 26.94 | 27.03 | 799 | NYSE | TBC | Fri, Oct 8, 2021 | 27.00 | 27.03 | 26.88 | 26.98 | 798 | NYSE | TBC | Thu, Oct 7, 2021 | 26.91 | 27.02 | 26.90 | 26.96 | 797 | NYSE | TBC | Wed, Oct 6, 2021 | 26.83 | 26.96 | 26.83 | 26.94 | 796 | NYSE | TBC | Tue, Oct 5, 2021 | 26.86 | 26.95 | 26.82 | 26.83 | 795 | NYSE | TBC | Mon, Oct 4, 2021 | 27.00 | 27.00 | 26.81 | 26.81 | 794 | NYSE | TBC | Fri, Oct 1, 2021 | 27.10 | 27.10 | 26.98 | 26.99 | 793 | NYSE | TBC | Thu, Sep 30, 2021 | 27.08 | 27.08 | 26.94 | 26.98 | 792 | NYSE | TBC | Wed, Sep 29, 2021 | 26.92 | 27.10 | 26.90 | 27.05 | 791 | NYSE | TBC | Tue, Sep 28, 2021 | 26.96 | 26.99 | 26.78 | 26.96 | 790 | NYSE | TBC | Mon, Sep 27, 2021 | 27.01 | 27.02 | 26.92 | 26.99 | 789 | NYSE | TBC | Fri, Sep 24, 2021 | 27.16 | 27.17 | 27.04 | 27.06 | 788 | NYSE | TBC | Thu, Sep 23, 2021 | 27.24 | 27.29 | 26.96 | 27.15 | 787 | NYSE | TBC | Wed, Sep 22, 2021 | 27.06 | 27.19 | 26.98 | 27.19 | 786 | NYSE | TBC | Tue, Sep 21, 2021 | 26.98 | 27.11 | 26.93 | 26.96 | 785 | NYSE | TBC | Mon, Sep 20, 2021 | 27.06 | 27.24 | 26.90 | 26.91 | 784 | NYSE | TBC | Fri, Sep 17, 2021 | 27.25 | 27.29 | 27.10 | 27.16 | 783 | NYSE | TBC | Thu, Sep 16, 2021 | 27.14 | 27.24 | 27.05 | 27.23 | 782 | NYSE | TBC | Wed, Sep 15, 2021 | 27.37 | 27.40 | 27.12 | 27.12 | 781 | NYSE | TBC | Tue, Sep 14, 2021 | 27.44 | 27.44 | 27.32 | 27.35 | 780 | NYSE | TBC | Mon, Sep 13, 2021 | 27.39 | 27.44 | 27.36 | 27.37 | 779 | NYSE | TBC | Fri, Sep 10, 2021 | 27.37 | 27.43 | 27.35 | 27.39 | 778 | NYSE | TBC | Thu, Sep 9, 2021 | 27.33 | 27.40 | 27.27 | 27.39 | 777 | NYSE | TBC | Wed, Sep 8, 2021 | 27.35 | 27.35 | 27.27 | 27.33 | 776 | NYSE | TBC | Tue, Sep 7, 2021 | 27.38 | 27.38 | 27.27 | 27.35 | 775 | NYSE | TBC | Fri, Sep 3, 2021 | 27.44 | 27.44 | 27.30 | 27.38 | 774 | NYSE | TBC | Thu, Sep 2, 2021 | 27.42 | 27.48 | 27.33 | 27.44 | 773 | NYSE | TBC | Wed, Sep 1, 2021 | 27.36 | 27.45 | 27.28 | 27.35 | 772 | NYSE | TBC | Tue, Aug 31, 2021 | 27.31 | 27.34 | 27.20 | 27.27 | 771 | NYSE | TBC | Mon, Aug 30, 2021 | 27.39 | 27.42 | 27.27 | 27.31 | 770 | NYSE | TBC | Fri, Aug 27, 2021 | 27.21 | 27.40 | 27.15 | 27.39 | 769 | NYSE | TBC | Thu, Aug 26, 2021 | 27.23 | 27.24 | 27.15 | 27.19 | 768 | NYSE | TBC | Wed, Aug 25, 2021 | 27.22 | 27.24 | 27.15 | 27.21 | 767 | NYSE | TBC | Tue, Aug 24, 2021 | 27.16 | 27.22 | 27.16 | 27.21 | 766 | NYSE | TBC | Mon, Aug 23, 2021 | 27.14 | 27.21 | 27.10 | 27.10 | 765 | NYSE | TBC | Fri, Aug 20, 2021 | 27.06 | 27.14 | 27.05 | 27.10 | 764 | NYSE | TBC | Thu, Aug 19, 2021 | 27.21 | 27.27 | 26.96 | 27.02 | 763 | NYSE | TBC | Wed, Aug 18, 2021 | 27.20 | 27.27 | 27.09 | 27.21 | 762 | NYSE | TBC | Tue, Aug 17, 2021 | 27.32 | 27.37 | 27.19 | 27.23 | 761 | NYSE | TBC | Mon, Aug 16, 2021 | 27.36 | 27.37 | 27.25 | 27.37 | 760 | NYSE | TBC | Fri, Aug 13, 2021 | 27.34 | 27.39 | 27.24 | 27.35 | 759 | NYSE | TBC | Thu, Aug 12, 2021 | 27.22 | 27.35 | 27.21 | 27.34 | 758 | NYSE | TBC | Wed, Aug 11, 2021 | 27.22 | 27.29 | 27.11 | 27.27 | 757 | NYSE | TBC | Tue, Aug 10, 2021 | 27.23 | 27.25 | 27.10 | 27.22 | 756 | NYSE | TBC | Mon, Aug 9, 2021 | 27.37 | 27.40 | 27.23 | 27.23 | 755 | NYSE | TBC | Fri, Aug 6, 2021 | 27.35 | 27.44 | 27.33 | 27.37 | 754 | NYSE | TBC | Thu, Aug 5, 2021 | 27.29 | 27.45 | 27.29 | 27.45 | 753 | NYSE | TBC | Wed, Aug 4, 2021 | 27.24 | 27.33 | 27.24 | 27.28 | 752 | NYSE | TBC | Tue, Aug 3, 2021 | 27.54 | 27.54 | 27.35 | 27.35 | 751 | NYSE | TBC | Mon, Aug 2, 2021 | 27.43 | 27.60 | 27.36 | 27.54 | 750 | NYSE | TBC | Fri, Jul 30, 2021 | 27.09 | 27.43 | 27.09 | 27.43 | 749 | NYSE | TBC | Thu, Jul 29, 2021 | 27.03 | 27.17 | 27.03 | 27.16 | 748 | NYSE | TBC | Wed, Jul 28, 2021 | 27.09 | 27.09 | 26.95 | 27.08 | 747 | NYSE | TBC | Tue, Jul 27, 2021 | 27.00 | 27.14 | 26.90 | 27.03 | 746 | NYSE | TBC | Mon, Jul 26, 2021 | 27.03 | 27.09 | 27.00 | 27.00 | 745 | NYSE | TBC | Fri, Jul 23, 2021 | 27.10 | 27.17 | 27.03 | 27.03 | 744 | NYSE | TBC | Thu, Jul 22, 2021 | 27.17 | 27.19 | 27.12 | 27.14 | 743 | NYSE | TBC | Wed, Jul 21, 2021 | 27.25 | 27.26 | 27.12 | 27.15 | 742 | NYSE | TBC | Tue, Jul 20, 2021 | 27.11 | 27.32 | 27.11 | 27.25 | 741 | NYSE | TBC | Mon, Jul 19, 2021 | 27.25 | 27.25 | 27.09 | 27.12 | 740 | NYSE | TBC | Fri, Jul 16, 2021 | 27.33 | 27.38 | 27.26 | 27.32 | 739 | NYSE | TBC | Thu, Jul 15, 2021 | 27.40 | 27.40 | 27.26 | 27.33 | 738 | NYSE | TBC | Wed, Jul 14, 2021 | 27.59 | 27.71 | 27.55 | 27.34 | 737 | NYSE | TBC | Tue, Jul 13, 2021 | 27.64 | 27.70 | 27.46 | 27.50 | 736 | NYSE | TBC | Mon, Jul 12, 2021 | 27.66 | 27.72 | 27.64 | 27.66 | 735 | NYSE | TBC | Fri, Jul 9, 2021 | 27.68 | 27.75 | 27.66 | 27.67 | 734 | NYSE | TBC | Thu, Jul 8, 2021 | 27.70 | 27.74 | 27.62 | 27.74 | 733 | NYSE | TBC | Wed, Jul 7, 2021 | 27.75 | 27.83 | 27.70 | 27.73 | 732 | NYSE | TBC | Tue, Jul 6, 2021 | 27.75 | 27.87 | 27.75 | 27.87 | 731 | NYSE | TBC | Fri, Jul 2, 2021 | 27.70 | 27.79 | 27.70 | 27.75 | 730 | NYSE | TBC | Thu, Jul 1, 2021 | 27.67 | 27.78 | 27.63 | 27.73 | 729 | NYSE | TBC | Wed, Jun 30, 2021 | 27.68 | 27.77 | 27.63 | 27.67 | 728 | NYSE | TBC | Tue, Jun 29, 2021 | 27.69 | 27.70 | 27.57 | 27.70 | 727 | NYSE | TBC | Mon, Jun 28, 2021 | 27.69 | 27.72 | 27.54 | 27.72 | 726 | NYSE | TBC | Fri, Jun 25, 2021 | 27.70 | 27.70 | 27.57 | 27.70 | 725 | NYSE | TBC | Thu, Jun 24, 2021 | 27.72 | 27.72 | 27.61 | 27.70 | 724 | NYSE | TBC | Wed, Jun 23, 2021 | 27.63 | 27.73 | 27.60 | 27.73 | 723 | NYSE | TBC | Tue, Jun 22, 2021 | 27.42 | 27.65 | 27.40 | 27.65 | 722 | NYSE | TBC | Mon, Jun 21, 2021 | 27.37 | 27.45 | 27.29 | 27.44 | 721 | NYSE | TBC | Fri, Jun 18, 2021 | 27.33 | 27.39 | 27.26 | 27.37 | 720 | NYSE | TBC | Thu, Jun 17, 2021 | 27.28 | 27.40 | 27.20 | 27.39 | 719 | NYSE | TBC | Wed, Jun 16, 2021 | 27.25 | 27.37 | 27.15 | 27.28 | 718 | NYSE | TBC | Tue, Jun 15, 2021 | 27.37 | 27.37 | 27.26 | 27.31 | 717 | NYSE | TBC | Mon, Jun 14, 2021 | 27.28 | 27.40 | 27.20 | 27.40 | 716 | NYSE | TBC | Fri, Jun 11, 2021 | 27.19 | 27.24 | 27.10 | 27.24 | 715 | NYSE | TBC | Thu, Jun 10, 2021 | 27.06 | 27.20 | 27.06 | 27.19 | 714 | NYSE | TBC | Wed, Jun 9, 2021 | 27.05 | 27.13 | 27.02 | 27.10 | 713 | NYSE | TBC | Tue, Jun 8, 2021 | 27.07 | 27.15 | 27.01 | 27.05 | 712 | NYSE | TBC | Mon, Jun 7, 2021 | 27.21 | 27.23 | 27.03 | 27.06 | 711 | NYSE | TBC | Fri, Jun 4, 2021 | 27.16 | 27.21 | 27.12 | 27.17 | 710 | NYSE | TBC | Thu, Jun 3, 2021 | 27.07 | 27.13 | 26.94 | 27.12 | 709 | NYSE | TBC | Wed, Jun 2, 2021 | 26.95 | 27.07 | 26.91 | 27.04 | 708 | NYSE | TBC | Tue, Jun 1, 2021 | 26.86 | 26.95 | 26.82 | 26.90 | 707 | NYSE | TBC | Fri, May 28, 2021 | 26.78 | 26.89 | 26.77 | 26.85 | 706 | NYSE | TBC | Thu, May 27, 2021 | 26.77 | 26.84 | 26.76 | 26.83 | 705 | NYSE | TBC | Wed, May 26, 2021 | 26.82 | 26.86 | 26.76 | 26.78 | 704 | NYSE | TBC | Tue, May 25, 2021 | 26.89 | 26.89 | 26.78 | 26.83 | 703 | NYSE | TBC | Mon, May 24, 2021 | 26.93 | 26.93 | 26.79 | 26.86 | 702 | NYSE | TBC | Fri, May 21, 2021 | 26.71 | 26.85 | 26.68 | 26.83 | 701 | NYSE | TBC | Thu, May 20, 2021 | 26.70 | 26.79 | 26.66 | 26.73 | 700 | NYSE | TBC | Wed, May 19, 2021 | 26.60 | 26.73 | 26.60 | 26.68 | 699 | NYSE | TBC | Tue, May 18, 2021 | 26.70 | 26.72 | 26.60 | 26.71 | 698 | NYSE | TBC | Mon, May 17, 2021 | 26.69 | 26.86 | 26.69 | 26.72 | 697 | NYSE | TBC | Fri, May 14, 2021 | 26.63 | 26.88 | 26.63 | 26.68 | 696 | NYSE | TBC | Thu, May 13, 2021 | 26.53 | 26.68 | 26.52 | 26.56 | 695 | NYSE | TBC | Wed, May 12, 2021 | 26.77 | 26.77 | 26.41 | 26.45 | 694 | NYSE | TBC | Tue, May 11, 2021 | 26.89 | 26.93 | 26.75 | 26.85 | 693 | NYSE | TBC | Mon, May 10, 2021 | 27.10 | 27.13 | 26.99 | 27.00 | 692 | NYSE | TBC | Fri, May 7, 2021 | 27.04 | 27.17 | 27.04 | 27.10 | 691 | NYSE | TBC | Thu, May 6, 2021 | 27.03 | 27.13 | 26.90 | 27.06 | 690 | NYSE | TBC | Wed, May 5, 2021 | 27.24 | 27.28 | 27.09 | 27.09 | 689 | NYSE | TBC | Tue, May 4, 2021 | 27.11 | 27.26 | 27.08 | 27.21 | 688 | NYSE | TBC | Mon, May 3, 2021 | 27.10 | 27.21 | 27.05 | 27.20 | 687 | NYSE | TBC | Fri, Apr 30, 2021 | 27.11 | 27.17 | 26.97 | 27.00 | 686 | NYSE | TBC | Thu, Apr 29, 2021 | 27.20 | 27.21 | 27.10 | 27.11 | 685 | NYSE | TBC | Wed, Apr 28, 2021 | 27.23 | 27.29 | 27.12 | 27.18 | 684 | NYSE | TBC | Tue, Apr 27, 2021 | 27.34 | 27.34 | 27.21 | 27.23 | 683 | NYSE | TBC | Mon, Apr 26, 2021 | 27.25 | 27.36 | 27.25 | 27.36 | 682 | NYSE | TBC | Fri, Apr 23, 2021 | 27.22 | 27.37 | 27.21 | 27.26 | 681 | NYSE | TBC | Thu, Apr 22, 2021 | 27.23 | 27.30 | 27.20 | 27.26 | 680 | NYSE | TBC | Wed, Apr 21, 2021 | 27.15 | 27.28 | 27.13 | 27.27 | 679 | NYSE | TBC | Tue, Apr 20, 2021 | 27.16 | 27.21 | 27.15 | 27.15 | 678 | NYSE | TBC | Mon, Apr 19, 2021 | 27.30 | 27.30 | 27.16 | 27.16 | 677 | NYSE | TBC | Fri, Apr 16, 2021 | 27.23 | 27.33 | 27.21 | 27.33 | 676 | NYSE | TBC | Thu, Apr 15, 2021 | 27.23 | 27.29 | 27.15 | 27.27 | 675 | NYSE | TBC | Wed, Apr 14, 2021 | 27.43 | 27.50 | 27.43 | 27.11 | 674 | NYSE | TBC | Tue, Apr 13, 2021 | 27.39 | 27.56 | 27.34 | 27.48 | 673 | NYSE | TBC | Mon, Apr 12, 2021 | 27.39 | 27.39 | 27.32 | 27.34 | 672 | NYSE | TBC | Fri, Apr 9, 2021 | 27.32 | 27.39 | 27.23 | 27.36 | 671 | NYSE | TBC | Thu, Apr 8, 2021 | 27.43 | 27.43 | 27.27 | 27.36 | 670 | NYSE | TBC | Wed, Apr 7, 2021 | 27.36 | 27.44 | 27.35 | 27.38 | 669 | NYSE | TBC | Tue, Apr 6, 2021 | 27.23 | 27.47 | 27.23 | 27.41 | 668 | NYSE | TBC | Mon, Apr 5, 2021 | 27.21 | 27.30 | 27.12 | 27.27 | 667 | NYSE | TBC | Thu, Apr 1, 2021 | 27.01 | 27.18 | 27.01 | 27.18 | 666 | NYSE | TBC | Wed, Mar 31, 2021 | 27.10 | 27.20 | 26.91 | 26.92 | 665 | NYSE | TBC | Tue, Mar 30, 2021 | 26.90 | 27.09 | 26.87 | 27.08 | 664 | NYSE | TBC | Mon, Mar 29, 2021 | 26.96 | 27.06 | 26.85 | 26.85 | 663 | NYSE | TBC | Fri, Mar 26, 2021 | 27.11 | 27.11 | 26.95 | 26.96 | 662 | NYSE | TBC | Thu, Mar 25, 2021 | 27.12 | 27.12 | 27.03 | 27.05 | 661 | NYSE | TBC | Wed, Mar 24, 2021 | 26.90 | 27.14 | 26.88 | 27.12 | 660 | NYSE | TBC | Tue, Mar 23, 2021 | 26.85 | 26.94 | 26.75 | 26.82 | 659 | NYSE | TBC | Mon, Mar 22, 2021 | 26.78 | 26.88 | 26.75 | 26.83 | 658 | NYSE | TBC | Fri, Mar 19, 2021 | 26.77 | 27.13 | 26.61 | 26.75 | 657 | NYSE | TBC | Thu, Mar 18, 2021 | 27.15 | 27.16 | 26.55 | 26.60 | 656 | NYSE | TBC | Wed, Mar 17, 2021 | 27.10 | 27.23 | 27.10 | 27.20 | 655 | NYSE | TBC | Tue, Mar 16, 2021 | 27.00 | 27.25 | 26.98 | 27.25 | 654 | NYSE | TBC | Mon, Mar 15, 2021 | 26.71 | 27.04 | 26.71 | 27.03 | 653 | NYSE | TBC | Fri, Mar 12, 2021 | 26.79 | 26.79 | 26.61 | 26.78 | 652 | NYSE | TBC | Thu, Mar 11, 2021 | 26.79 | 26.90 | 26.78 | 26.88 | 651 | NYSE | TBC | Wed, Mar 10, 2021 | 26.79 | 26.82 | 26.68 | 26.77 | 650 | NYSE | TBC | Tue, Mar 9, 2021 | 26.86 | 26.86 | 26.67 | 26.79 | 649 | NYSE | TBC | Mon, Mar 8, 2021 | 26.65 | 26.73 | 26.59 | 26.71 | 648 | NYSE | TBC | Fri, Mar 5, 2021 | 26.60 | 26.71 | 26.53 | 26.66 | 647 | NYSE | TBC | Thu, Mar 4, 2021 | 26.59 | 26.72 | 26.50 | 26.60 | 646 | NYSE | TBC | Wed, Mar 3, 2021 | 26.50 | 26.65 | 26.46 | 26.54 | 645 | NYSE | TBC | Tue, Mar 2, 2021 | 26.52 | 26.58 | 26.36 | 26.54 | 644 | NYSE | TBC | Mon, Mar 1, 2021 | 26.42 | 26.50 | 26.31 | 26.50 | 643 | NYSE | TBC | Fri, Feb 26, 2021 | 26.15 | 26.28 | 26.03 | 26.28 | 642 | NYSE | TBC | Thu, Feb 25, 2021 | 26.18 | 26.24 | 26.02 | 26.10 | 641 | NYSE | TBC | Wed, Feb 24, 2021 | 26.46 | 26.46 | 26.07 | 26.18 | 640 | NYSE | TBC | Tue, Feb 23, 2021 | 26.47 | 26.49 | 26.34 | 26.42 | 639 | NYSE | TBC | Mon, Feb 22, 2021 | 26.60 | 26.63 | 26.38 | 26.40 | 638 | NYSE | TBC | Fri, Feb 19, 2021 | 26.72 | 26.80 | 26.54 | 26.59 | 637 | NYSE | TBC | Thu, Feb 18, 2021 | 26.69 | 26.74 | 26.61 | 26.72 | 636 | NYSE | TBC | Wed, Feb 17, 2021 | 26.74 | 26.85 | 26.64 | 26.69 | 635 | NYSE | TBC | Tue, Feb 16, 2021 | 26.93 | 27.09 | 26.71 | 26.71 | 634 | NYSE | TBC | Fri, Feb 12, 2021 | 27.14 | 27.27 | 26.82 | 27.14 | 633 | NYSE | TBC | Thu, Feb 11, 2021 | 27.62 | 27.62 | 27.17 | 27.23 | 632 | NYSE | TBC | Wed, Feb 10, 2021 | 27.60 | 27.63 | 27.47 | 27.50 | 631 | NYSE | TBC | Tue, Feb 9, 2021 | 27.65 | 27.69 | 27.54 | 27.61 | 630 | NYSE | TBC | Mon, Feb 8, 2021 | 27.59 | 27.65 | 27.55 | 27.57 | 629 | NYSE | TBC | Fri, Feb 5, 2021 | 27.58 | 27.65 | 27.49 | 27.59 | 628 | NYSE | TBC | Thu, Feb 4, 2021 | 27.57 | 27.65 | 27.38 | 27.58 | 627 | NYSE | TBC | Wed, Feb 3, 2021 | 27.66 | 27.68 | 27.52 | 27.52 | 626 | NYSE | TBC | Tue, Feb 2, 2021 | 27.65 | 27.80 | 27.64 | 27.73 | 625 | NYSE | TBC | Mon, Feb 1, 2021 | 27.69 | 27.76 | 27.53 | 27.65 | 624 | NYSE | TBC | Fri, Jan 29, 2021 | 27.43 | 27.57 | 27.30 | 27.50 | 623 | NYSE | TBC | Thu, Jan 28, 2021 | 27.32 | 27.49 | 27.32 | 27.46 | 622 | NYSE | TBC | Wed, Jan 27, 2021 | 27.65 | 27.68 | 27.31 | 27.31 | 621 | NYSE | TBC | Tue, Jan 26, 2021 | 27.63 | 27.70 | 27.63 | 27.65 | 620 | NYSE | TBC | Mon, Jan 25, 2021 | 27.72 | 27.72 | 27.62 | 27.65 | 619 | NYSE | TBC | Fri, Jan 22, 2021 | 27.69 | 27.77 | 27.56 | 27.72 | 618 | NYSE | TBC | Thu, Jan 21, 2021 | 27.75 | 27.75 | 27.54 | 27.63 | 617 | NYSE | TBC | Wed, Jan 20, 2021 | 27.60 | 27.75 | 27.59 | 27.73 | 616 | NYSE | TBC | Tue, Jan 19, 2021 | 27.53 | 27.64 | 27.39 | 27.62 | 615 | NYSE | TBC | Fri, Jan 15, 2021 | 27.58 | 27.64 | 27.49 | 27.53 | 614 | NYSE | TBC | Thu, Jan 14, 2021 | 27.40 | 27.68 | 27.31 | 27.68 | 613 | NYSE | TBC | Wed, Jan 13, 2021 | 27.38 | 27.65 | 27.38 | 27.29 | 612 | NYSE | TBC | Tue, Jan 12, 2021 | 27.33 | 27.42 | 27.10 | 27.38 | 611 | NYSE | TBC | Mon, Jan 11, 2021 | 27.60 | 27.60 | 27.26 | 27.26 | 610 | NYSE | TBC | Fri, Jan 8, 2021 | 27.69 | 27.73 | 27.55 | 27.73 | 609 | NYSE | TBC | Thu, Jan 7, 2021 | 27.40 | 27.78 | 27.29 | 27.69 | 608 | NYSE | TBC | Wed, Jan 6, 2021 | 27.86 | 27.88 | 27.35 | 27.56 | 607 | NYSE | TBC | Tue, Jan 5, 2021 | 27.81 | 27.96 | 27.79 | 27.85 | 606 | NYSE | TBC | Mon, Jan 4, 2021 | 28.04 | 28.10 | 27.82 | 27.82 | 605 | NYSE | TBC | Thu, Dec 31, 2020 | 27.88 | 28.14 | 27.84 | 28.14 | 604 | NYSE | TBC | Wed, Dec 30, 2020 | 27.83 | 27.98 | 27.83 | 27.90 | 603 | NYSE | TBC | Tue, Dec 29, 2020 | 28.06 | 28.11 | 27.81 | 27.83 | 602 | NYSE | TBC | Mon, Dec 28, 2020 | 28.14 | 28.14 | 28.04 | 28.06 | 601 | NYSE | TBC | Thu, Dec 24, 2020 | 28.12 | 28.18 | 28.06 | 28.14 | 600 | NYSE | TBC | Wed, Dec 23, 2020 | 27.95 | 28.11 | 27.87 | 28.11 | 599 | NYSE | TBC | Tue, Dec 22, 2020 | 27.90 | 28.00 | 27.80 | 27.93 | 598 | NYSE | TBC | Mon, Dec 21, 2020 | 27.75 | 27.94 | 27.70 | 27.86 | 597 | NYSE | TBC | Fri, Dec 18, 2020 | 27.87 | 27.90 | 27.77 | 27.90 | 596 | NYSE | TBC | Thu, Dec 17, 2020 | 27.86 | 27.88 | 27.74 | 27.85 | 595 | NYSE | TBC | Wed, Dec 16, 2020 | 27.66 | 27.85 | 27.66 | 27.84 | 594 | NYSE | TBC | Tue, Dec 15, 2020 | 27.64 | 27.74 | 27.59 | 27.67 | 593 | NYSE | TBC | Mon, Dec 14, 2020 | 27.65 | 27.73 | 27.56 | 27.57 | 592 | NYSE | TBC | Fri, Dec 11, 2020 | 27.57 | 27.70 | 27.55 | 27.65 | 591 | NYSE | TBC | Thu, Dec 10, 2020 | 27.74 | 27.79 | 27.50 | 27.55 | 590 | NYSE | TBC | Wed, Dec 9, 2020 | 27.70 | 27.74 | 27.70 | 27.71 | 589 | NYSE | TBC | Tue, Dec 8, 2020 | 27.67 | 27.74 | 27.63 | 27.70 | 588 | NYSE | TBC | Mon, Dec 7, 2020 | 27.64 | 27.67 | 27.53 | 27.57 | 587 | NYSE | TBC | Fri, Dec 4, 2020 | 27.69 | 27.69 | 27.57 | 27.57 | 586 | NYSE | TBC | Thu, Dec 3, 2020 | 27.79 | 27.83 | 27.61 | 27.69 | 585 | NYSE | TBC | Wed, Dec 2, 2020 | 27.70 | 27.86 | 27.70 | 27.78 | 584 | NYSE | TBC | Tue, Dec 1, 2020 | 27.70 | 27.76 | 27.67 | 27.75 | 583 | NYSE | TBC | Mon, Nov 30, 2020 | 27.77 | 27.82 | 27.66 | 27.66 | 582 | NYSE | TBC | Fri, Nov 27, 2020 | 27.74 | 27.85 | 27.70 | 27.83 | 581 | NYSE | TBC | Wed, Nov 25, 2020 | 27.80 | 27.85 | 27.70 | 27.74 | 580 | NYSE | TBC | Tue, Nov 24, 2020 | 27.80 | 27.87 | 27.75 | 27.87 | 579 | NYSE | TBC | Mon, Nov 23, 2020 | 27.66 | 27.86 | 27.61 | 27.84 | 578 | NYSE | TBC | Fri, Nov 20, 2020 | 27.61 | 27.70 | 27.55 | 27.69 | 577 | NYSE | TBC | Thu, Nov 19, 2020 | 27.55 | 27.68 | 27.51 | 27.61 | 576 | NYSE | TBC | Wed, Nov 18, 2020 | 27.50 | 27.59 | 27.48 | 27.50 | 575 | NYSE | TBC | Tue, Nov 17, 2020 | 27.60 | 27.71 | 27.51 | 27.53 | 574 | NYSE | TBC | Mon, Nov 16, 2020 | 27.51 | 27.66 | 27.44 | 27.64 | 573 | NYSE | TBC | Fri, Nov 13, 2020 | 27.46 | 27.56 | 27.44 | 27.53 | 572 | NYSE | TBC | Thu, Nov 12, 2020 | 27.37 | 27.47 | 27.34 | 27.40 | 571 | NYSE | TBC | Wed, Nov 11, 2020 | 27.47 | 27.47 | 27.35 | 27.37 | 570 | NYSE | TBC | Tue, Nov 10, 2020 | 27.50 | 27.60 | 27.41 | 27.41 | 569 | NYSE | TBC | Mon, Nov 9, 2020 | 27.31 | 27.55 | 27.19 | 27.53 | 568 | NYSE | TBC | Fri, Nov 6, 2020 | 27.34 | 27.42 | 27.16 | 27.17 | 567 | NYSE | TBC | Thu, Nov 5, 2020 | 27.30 | 27.43 | 27.30 | 27.34 | 566 | NYSE | TBC | Wed, Nov 4, 2020 | 27.04 | 27.30 | 27.04 | 27.22 | 565 | NYSE | TBC | Tue, Nov 3, 2020 | 26.96 | 27.14 | 26.91 | 26.94 | 564 | NYSE | TBC | Mon, Nov 2, 2020 | 27.05 | 27.13 | 26.88 | 26.89 | 563 | NYSE | TBC | Fri, Oct 30, 2020 | 27.17 | 27.23 | 26.89 | 27.01 | 562 | NYSE | TBC | Thu, Oct 29, 2020 | 27.13 | 27.35 | 27.10 | 27.10 | 561 | NYSE | TBC | Wed, Oct 28, 2020 | 27.30 | 27.45 | 27.17 | 27.21 | 560 | NYSE | TBC | Tue, Oct 27, 2020 | 27.48 | 27.52 | 27.35 | 27.45 | 559 | NYSE | TBC | Mon, Oct 26, 2020 | 27.54 | 27.60 | 27.36 | 27.45 | 558 | NYSE | TBC | Fri, Oct 23, 2020 | 27.50 | 27.55 | 27.44 | 27.54 | 557 | NYSE | TBC | Thu, Oct 22, 2020 | 27.55 | 27.60 | 27.36 | 27.50 | 556 | NYSE | TBC | Wed, Oct 21, 2020 | 27.72 | 27.72 | 27.36 | 27.45 | 555 | NYSE | TBC | Tue, Oct 20, 2020 | 27.57 | 27.77 | 27.46 | 27.73 | 554 | NYSE | TBC | Mon, Oct 19, 2020 | 27.39 | 27.69 | 27.27 | 27.56 | 553 | NYSE | TBC | Fri, Oct 16, 2020 | 27.36 | 27.43 | 27.34 | 27.39 | 552 | NYSE | TBC | Thu, Oct 15, 2020 | 27.30 | 27.47 | 27.26 | 27.43 | 551 | NYSE | TBC | Wed, Oct 14, 2020 | 27.89 | 27.89 | 27.72 | 27.42 | 550 | NYSE | TBC | Tue, Oct 13, 2020 | 27.67 | 27.90 | 27.65 | 27.89 | 549 | NYSE | TBC | Mon, Oct 12, 2020 | 27.64 | 27.70 | 27.58 | 27.70 | 548 | NYSE | TBC | Fri, Oct 9, 2020 | 27.71 | 27.75 | 27.62 | 27.65 | 547 | NYSE | TBC | Thu, Oct 8, 2020 | 27.75 | 27.75 | 27.66 | 27.75 | 546 | NYSE | TBC | Wed, Oct 7, 2020 | 27.60 | 27.77 | 27.60 | 27.75 | 545 | NYSE | TBC | Tue, Oct 6, 2020 | 27.48 | 27.65 | 27.41 | 27.64 | 544 | NYSE | TBC | Mon, Oct 5, 2020 | 27.28 | 27.43 | 27.26 | 27.42 | 543 | NYSE | TBC | Fri, Oct 2, 2020 | 27.22 | 27.29 | 27.10 | 27.21 | 542 | NYSE | TBC | Thu, Oct 1, 2020 | 27.12 | 27.30 | 27.03 | 27.29 | 541 | NYSE | TBC | Wed, Sep 30, 2020 | 27.13 | 27.24 | 26.97 | 26.98 | 540 | NYSE | TBC | Tue, Sep 29, 2020 | 27.14 | 27.18 | 27.05 | 27.09 | 539 | NYSE | TBC | Mon, Sep 28, 2020 | 27.20 | 27.20 | 27.08 | 27.08 | 538 | NYSE | TBC | Fri, Sep 25, 2020 | 26.99 | 27.11 | 26.95 | 27.06 | 537 | NYSE | TBC | Thu, Sep 24, 2020 | 26.94 | 27.05 | 26.89 | 26.94 | 536 | NYSE | TBC | Wed, Sep 23, 2020 | 27.11 | 27.18 | 26.95 | 27.00 | 535 | NYSE | TBC | Tue, Sep 22, 2020 | 27.00 | 27.11 | 26.95 | 27.10 | 534 | NYSE | TBC | Mon, Sep 21, 2020 | 26.99 | 26.99 | 26.90 | 26.97 | 533 | NYSE | TBC | Fri, Sep 18, 2020 | 27.20 | 27.20 | 27.01 | 27.02 | 532 | NYSE | TBC | Thu, Sep 17, 2020 | 27.18 | 27.33 | 27.13 | 27.15 | 531 | NYSE | TBC | Wed, Sep 16, 2020 | 27.30 | 27.39 | 27.26 | 27.26 | 530 | NYSE | TBC | Tue, Sep 15, 2020 | 27.23 | 27.35 | 27.22 | 27.29 | 529 | NYSE | TBC | Mon, Sep 14, 2020 | 27.20 | 27.34 | 27.19 | 27.20 | 528 | NYSE | TBC | Fri, Sep 11, 2020 | 27.18 | 27.24 | 27.13 | 27.19 | 527 | NYSE | TBC | Thu, Sep 10, 2020 | 27.18 | 27.26 | 27.09 | 27.18 | 526 | NYSE | TBC | Wed, Sep 9, 2020 | 27.12 | 27.18 | 27.02 | 27.14 | 525 | NYSE | TBC | Tue, Sep 8, 2020 | 27.14 | 27.18 | 27.02 | 27.02 | 524 | NYSE | TBC | Fri, Sep 4, 2020 | 27.20 | 27.25 | 27.09 | 27.14 | 523 | NYSE | TBC | Thu, Sep 3, 2020 | 27.38 | 27.43 | 27.18 | 27.20 | 522 | NYSE | TBC | Wed, Sep 2, 2020 | 27.50 | 27.50 | 27.38 | 27.38 | 521 | NYSE | TBC | Tue, Sep 1, 2020 | 27.50 | 27.55 | 27.47 | 27.50 | 520 | NYSE | TBC | Mon, Aug 31, 2020 | 27.54 | 27.55 | 27.37 | 27.44 | 519 | NYSE | TBC | Fri, Aug 28, 2020 | 27.76 | 27.80 | 27.58 | 27.58 | 518 | NYSE | TBC | Thu, Aug 27, 2020 | 27.94 | 27.94 | 27.79 | 27.80 | 517 | NYSE | TBC | Wed, Aug 26, 2020 | 27.81 | 27.98 | 27.78 | 27.94 | 516 | NYSE | TBC | Tue, Aug 25, 2020 | 27.78 | 27.81 | 27.78 | 27.79 | 515 | NYSE | TBC | Mon, Aug 24, 2020 | 27.80 | 27.91 | 27.78 | 27.84 | 514 | NYSE | TBC | Fri, Aug 21, 2020 | 27.85 | 27.85 | 27.70 | 27.78 | 513 | NYSE | TBC | Thu, Aug 20, 2020 | 27.61 | 27.87 | 27.61 | 27.85 | 512 | NYSE | TBC | Wed, Aug 19, 2020 | 27.60 | 27.76 | 27.56 | 27.73 | 511 | NYSE | TBC | Tue, Aug 18, 2020 | 27.43 | 27.60 | 27.41 | 27.60 | 510 | NYSE | TBC | Mon, Aug 17, 2020 | 27.43 | 27.45 | 27.34 | 27.42 | 509 | NYSE | TBC | Fri, Aug 14, 2020 | 27.39 | 27.44 | 27.34 | 27.38 | 508 | NYSE | TBC | Thu, Aug 13, 2020 | 27.40 | 27.47 | 27.38 | 27.45 | 507 | NYSE | TBC | Wed, Aug 12, 2020 | 27.30 | 27.48 | 27.29 | 27.47 | 506 | NYSE | TBC | Tue, Aug 11, 2020 | 27.48 | 27.48 | 27.26 | 27.29 | 505 | NYSE | TBC | Mon, Aug 10, 2020 | 27.38 | 27.47 | 27.38 | 27.38 | 504 | NYSE | TBC | Fri, Aug 7, 2020 | 27.38 | 27.54 | 27.38 | 27.49 | 503 | NYSE | TBC | Thu, Aug 6, 2020 | 27.53 | 27.53 | 27.38 | 27.38 | 502 | NYSE | TBC | Wed, Aug 5, 2020 | 27.60 | 27.60 | 27.54 | 27.54 | 501 | NYSE | TBC | Tue, Aug 4, 2020 | 27.48 | 27.63 | 27.46 | 27.61 | 500 | NYSE | TBC | Mon, Aug 3, 2020 | 27.50 | 27.57 | 27.47 | 27.52 | 499 | NYSE | TBC | Fri, Jul 31, 2020 | 27.41 | 27.50 | 27.41 | 27.50 | 498 | NYSE | TBC | Thu, Jul 30, 2020 | 27.44 | 27.50 | 27.41 | 27.41 | 497 | NYSE | TBC | Wed, Jul 29, 2020 | 27.31 | 27.44 | 27.31 | 27.44 | 496 | NYSE | TBC | Tue, Jul 28, 2020 | 27.31 | 27.36 | 27.25 | 27.30 | 495 | NYSE | TBC | Mon, Jul 27, 2020 | 27.31 | 27.39 | 27.31 | 27.34 | 494 | NYSE | TBC | Fri, Jul 24, 2020 | 27.35 | 27.38 | 27.30 | 27.31 | 493 | NYSE | TBC | Thu, Jul 23, 2020 | 27.27 | 27.35 | 27.23 | 27.30 | 492 | NYSE | TBC | Wed, Jul 22, 2020 | 27.24 | 27.31 | 27.23 | 27.31 | 491 | NYSE | TBC | Tue, Jul 21, 2020 | 27.20 | 27.33 | 27.20 | 27.29 | 490 | NYSE | TBC | Mon, Jul 20, 2020 | 27.25 | 27.31 | 27.10 | 27.11 | 489 | NYSE | TBC | Fri, Jul 17, 2020 | 27.16 | 27.25 | 27.03 | 27.23 | 488 | NYSE | TBC | Thu, Jul 16, 2020 | 26.98 | 27.17 | 26.90 | 27.11 | 487 | NYSE | TBC | Wed, Jul 15, 2020 | 27.34 | 27.35 | 27.16 | 26.87 | 486 | NYSE | TBC | Tue, Jul 14, 2020 | 27.11 | 27.28 | 27.04 | 27.20 | 485 | NYSE | TBC | Mon, Jul 13, 2020 | 27.25 | 27.30 | 27.10 | 27.10 | 484 | NYSE | TBC | Fri, Jul 10, 2020 | 27.19 | 27.25 | 27.07 | 27.25 | 483 | NYSE | TBC | Thu, Jul 9, 2020 | 27.09 | 27.15 | 26.99 | 27.15 | 482 | NYSE | TBC | Wed, Jul 8, 2020 | 26.86 | 27.08 | 26.86 | 27.08 | 481 | NYSE | TBC | Tue, Jul 7, 2020 | 26.86 | 26.87 | 26.83 | 26.86 | 480 | NYSE | TBC | Mon, Jul 6, 2020 | 26.86 | 26.95 | 26.82 | 26.87 | 479 | NYSE | TBC | Thu, Jul 2, 2020 | 26.71 | 26.89 | 26.71 | 26.81 | 478 | NYSE | TBC | Wed, Jul 1, 2020 | 26.62 | 26.67 | 26.62 | 26.64 | 477 | NYSE | TBC | Tue, Jun 30, 2020 | 26.68 | 26.70 | 26.51 | 26.53 | 476 | NYSE | TBC | Mon, Jun 29, 2020 | 26.74 | 26.74 | 26.60 | 26.68 | 475 | NYSE | TBC | Fri, Jun 26, 2020 | 26.76 | 26.79 | 26.70 | 26.71 | 474 | NYSE | TBC | Thu, Jun 25, 2020 | 26.83 | 26.83 | 26.73 | 26.76 | 473 | NYSE | TBC | Wed, Jun 24, 2020 | 26.86 | 26.86 | 26.73 | 26.80 | 472 | NYSE | TBC | Tue, Jun 23, 2020 | 26.86 | 26.86 | 26.78 | 26.81 | 471 | NYSE | TBC | Mon, Jun 22, 2020 | 26.97 | 27.00 | 26.80 | 26.81 | 470 | NYSE | TBC | Fri, Jun 19, 2020 | 26.94 | 27.00 | 26.90 | 26.90 | 469 | NYSE | TBC | Thu, Jun 18, 2020 | 26.87 | 26.91 | 26.85 | 26.90 | 468 | NYSE | TBC | Wed, Jun 17, 2020 | 26.90 | 26.93 | 26.83 | 26.89 | 467 | NYSE | TBC | Tue, Jun 16, 2020 | 26.93 | 27.15 | 26.83 | 26.83 | 466 | NYSE | TBC | Mon, Jun 15, 2020 | 26.81 | 26.90 | 26.71 | 26.78 | 465 | NYSE | TBC | Fri, Jun 12, 2020 | 27.10 | 27.18 | 26.82 | 26.82 | 464 | NYSE | TBC | Thu, Jun 11, 2020 | 27.27 | 27.30 | 26.83 | 26.90 | 463 | NYSE | TBC | Wed, Jun 10, 2020 | 27.32 | 27.36 | 27.27 | 27.35 | 462 | NYSE | TBC | Tue, Jun 9, 2020 | 27.29 | 27.31 | 27.22 | 27.28 | 461 | NYSE | TBC | Mon, Jun 8, 2020 | 27.25 | 27.36 | 27.25 | 27.31 | 460 | NYSE | TBC | Fri, Jun 5, 2020 | 27.42 | 27.44 | 27.27 | 27.32 | 459 | NYSE | TBC | Thu, Jun 4, 2020 | 27.29 | 27.35 | 27.19 | 27.35 | 458 | NYSE | TBC | Wed, Jun 3, 2020 | 27.39 | 27.39 | 27.18 | 27.35 | 457 | NYSE | TBC | Tue, Jun 2, 2020 | 27.13 | 27.29 | 27.08 | 27.29 | 456 | NYSE | TBC | Mon, Jun 1, 2020 | 27.01 | 27.18 | 27.00 | 27.13 | 455 | NYSE | TBC | Fri, May 29, 2020 | 27.12 | 27.20 | 27.03 | 27.04 | 454 | NYSE | TBC | Thu, May 28, 2020 | 27.09 | 27.21 | 27.06 | 27.12 | 453 | NYSE | TBC | Wed, May 27, 2020 | 26.99 | 27.08 | 26.99 | 27.08 | 452 | NYSE | TBC | Tue, May 26, 2020 | 26.98 | 27.04 | 26.85 | 26.93 | 451 | NYSE | TBC | Fri, May 22, 2020 | 26.78 | 26.97 | 26.78 | 26.88 | 450 | NYSE | TBC | Thu, May 21, 2020 | 26.72 | 26.86 | 26.72 | 26.78 | 449 | NYSE | TBC | Wed, May 20, 2020 | 26.78 | 26.80 | 26.65 | 26.80 | 448 | NYSE | TBC | Tue, May 19, 2020 | 26.71 | 26.75 | 26.64 | 26.69 | 447 | NYSE | TBC | Mon, May 18, 2020 | 26.61 | 26.78 | 26.61 | 26.72 | 446 | NYSE | TBC | Fri, May 15, 2020 | 26.50 | 26.59 | 26.50 | 26.59 | 445 | NYSE | TBC | Thu, May 14, 2020 | 26.48 | 26.60 | 26.33 | 26.46 | 444 | NYSE | TBC | Wed, May 13, 2020 | 26.63 | 26.64 | 26.53 | 26.54 | 443 | NYSE | TBC | Tue, May 12, 2020 | 26.60 | 26.67 | 26.59 | 26.63 | 442 | NYSE | TBC | Mon, May 11, 2020 | 26.58 | 26.66 | 26.55 | 26.63 | 441 | NYSE | TBC | Fri, May 8, 2020 | 26.54 | 26.58 | 26.48 | 26.58 | 440 | NYSE | TBC | Thu, May 7, 2020 | 26.47 | 26.55 | 26.43 | 26.49 | 439 | NYSE | TBC | Wed, May 6, 2020 | 26.47 | 26.52 | 26.39 | 26.45 | 438 | NYSE | TBC | Tue, May 5, 2020 | 26.57 | 26.69 | 26.45 | 26.47 | 437 | NYSE | TBC | Mon, May 4, 2020 | 26.55 | 26.59 | 26.50 | 26.59 | 436 | NYSE | TBC | Fri, May 1, 2020 | 26.45 | 26.51 | 26.31 | 26.46 | 435 | NYSE | TBC | Thu, Apr 30, 2020 | 26.63 | 26.83 | 26.35 | 26.41 | 434 | NYSE | TBC | Wed, Apr 29, 2020 | 26.88 | 26.88 | 26.60 | 26.62 | 433 | NYSE | TBC | Tue, Apr 28, 2020 | 26.70 | 26.86 | 26.64 | 26.64 | 432 | NYSE | TBC | Mon, Apr 27, 2020 | 26.64 | 26.74 | 26.61 | 26.68 | 431 | NYSE | TBC | Fri, Apr 24, 2020 | 26.71 | 26.75 | 26.52 | 26.58 | 430 | NYSE | TBC | Thu, Apr 23, 2020 | 26.62 | 26.72 | 26.60 | 26.63 | 429 | NYSE | TBC | Wed, Apr 22, 2020 | 26.58 | 26.70 | 26.48 | 26.58 | 428 | NYSE | TBC | Tue, Apr 21, 2020 | 26.41 | 26.48 | 26.31 | 26.47 | 427 | NYSE | TBC | Mon, Apr 20, 2020 | 26.49 | 26.60 | 26.43 | 26.45 | 426 | NYSE | TBC | Fri, Apr 17, 2020 | 26.59 | 26.60 | 26.44 | 26.54 | 425 | NYSE | TBC | Thu, Apr 16, 2020 | 26.48 | 26.59 | 26.40 | 26.48 | 424 | NYSE | TBC | Wed, Apr 15, 2020 | 25.98 | 26.43 | 25.75 | 26.38 | 423 | NYSE | TBC | Tue, Apr 14, 2020 | 26.38 | 26.49 | 26.22 | 26.10 | 422 | NYSE | TBC | Mon, Apr 13, 2020 | 26.52 | 26.52 | 25.75 | 26.15 | 421 | NYSE | TBC | Thu, Apr 9, 2020 | 26.11 | 26.55 | 26.00 | 26.48 | 420 | NYSE | TBC | Wed, Apr 8, 2020 | 25.80 | 26.30 | 25.68 | 26.11 | 419 | NYSE | TBC | Tue, Apr 7, 2020 | 25.60 | 25.81 | 25.41 | 25.81 | 418 | NYSE | TBC | Mon, Apr 6, 2020 | 25.46 | 25.50 | 25.26 | 25.39 | 417 | NYSE | TBC | Fri, Apr 3, 2020 | 25.20 | 25.20 | 24.84 | 25.14 | 416 | NYSE | TBC | Thu, Apr 2, 2020 | 25.00 | 25.19 | 24.83 | 25.19 | 415 | NYSE | TBC | Wed, Apr 1, 2020 | 25.22 | 25.34 | 25.00 | 25.17 | 414 | NYSE | TBC | Tue, Mar 31, 2020 | 25.50 | 25.60 | 25.47 | 25.50 | 413 | NYSE | TBC | Mon, Mar 30, 2020 | 25.40 | 25.58 | 25.18 | 25.47 | 412 | NYSE | TBC | Fri, Mar 27, 2020 | 25.53 | 25.53 | 25.00 | 25.28 | 411 | NYSE | TBC | Thu, Mar 26, 2020 | 25.53 | 25.80 | 25.50 | 25.80 | 410 | NYSE | TBC | Wed, Mar 25, 2020 | 24.79 | 25.89 | 24.76 | 25.28 | 409 | NYSE | TBC | Tue, Mar 24, 2020 | 24.15 | 24.80 | 24.01 | 24.52 | 408 | NYSE | TBC | Mon, Mar 23, 2020 | 24.21 | 24.21 | 23.00 | 23.33 | 407 | NYSE | TBC | Fri, Mar 20, 2020 | 24.45 | 25.00 | 24.17 | 24.28 | 406 | NYSE | TBC | Thu, Mar 19, 2020 | 23.30 | 24.40 | 23.10 | 24.15 | 405 | NYSE | TBC | Wed, Mar 18, 2020 | 24.30 | 24.40 | 22.20 | 23.05 | 404 | NYSE | TBC | Tue, Mar 17, 2020 | 24.60 | 24.90 | 24.40 | 24.68 | 403 | NYSE | TBC | Mon, Mar 16, 2020 | 24.90 | 25.17 | 24.30 | 24.30 | 402 | NYSE | TBC | Fri, Mar 13, 2020 | 25.55 | 25.89 | 25.35 | 25.89 | 401 | NYSE | TBC | Thu, Mar 12, 2020 | 25.89 | 25.89 | 24.88 | 25.18 | 400 | NYSE | TBC | Wed, Mar 11, 2020 | 26.45 | 26.45 | 26.10 | 26.21 | 399 | NYSE | TBC | Tue, Mar 10, 2020 | 26.60 | 26.75 | 26.25 | 26.45 | 398 | NYSE | TBC | Mon, Mar 9, 2020 | 26.48 | 26.72 | 26.13 | 26.34 | 397 | NYSE | TBC | Fri, Mar 6, 2020 | 27.10 | 27.14 | 26.81 | 26.85 | 396 | NYSE | TBC | Thu, Mar 5, 2020 | 27.19 | 27.46 | 27.19 | 27.30 | 395 | NYSE | TBC | Wed, Mar 4, 2020 | 26.97 | 27.39 | 26.81 | 27.39 | 394 | NYSE | TBC | Tue, Mar 3, 2020 | 26.70 | 27.11 | 26.70 | 26.78 | 393 | NYSE | TBC | Mon, Mar 2, 2020 | 26.43 | 26.66 | 26.22 | 26.60 | 392 | NYSE | TBC | Fri, Feb 28, 2020 | 26.57 | 26.57 | 26.03 | 26.04 | 391 | NYSE | TBC | Thu, Feb 27, 2020 | 26.70 | 26.80 | 26.52 | 26.67 | 390 | NYSE | TBC | Wed, Feb 26, 2020 | 26.81 | 26.95 | 26.63 | 26.73 | 389 | NYSE | TBC | Tue, Feb 25, 2020 | 27.34 | 27.34 | 26.80 | 26.81 | 388 | NYSE | TBC | Mon, Feb 24, 2020 | 27.39 | 27.49 | 27.20 | 27.20 | 387 | NYSE | TBC | Fri, Feb 21, 2020 | 27.51 | 27.54 | 27.51 | 27.54 | 386 | NYSE | TBC | Thu, Feb 20, 2020 | 27.47 | 27.50 | 27.39 | 27.48 | 385 | NYSE | TBC | Wed, Feb 19, 2020 | 27.54 | 27.55 | 27.43 | 27.43 | 384 | NYSE | TBC | Tue, Feb 18, 2020 | 27.48 | 27.53 | 27.45 | 27.51 | 383 | NYSE | TBC | Fri, Feb 14, 2020 | 27.30 | 27.48 | 27.30 | 27.48 | 382 | NYSE | TBC | Thu, Feb 13, 2020 | 27.42 | 27.49 | 27.26 | 27.26 | 381 | NYSE | TBC | Wed, Feb 12, 2020 | 27.65 | 27.65 | 27.38 | 27.38 | 380 | NYSE | TBC | Tue, Feb 11, 2020 | 27.74 | 27.74 | 27.65 | 27.70 | 379 | NYSE | TBC | Mon, Feb 10, 2020 | 27.59 | 27.74 | 27.56 | 27.74 | 378 | NYSE | TBC | Fri, Feb 7, 2020 | 27.47 | 27.56 | 27.43 | 27.53 | 377 | NYSE | TBC | Thu, Feb 6, 2020 | 27.53 | 27.53 | 27.43 | 27.44 | 376 | NYSE | TBC | Wed, Feb 5, 2020 | 27.53 | 27.60 | 27.43 | 27.48 | 375 | NYSE | TBC | Tue, Feb 4, 2020 | 27.39 | 27.54 | 27.39 | 27.46 | 374 | NYSE | TBC | Mon, Feb 3, 2020 | 27.38 | 27.40 | 27.28 | 27.38 | 373 | NYSE | TBC | Fri, Jan 31, 2020 | 27.37 | 27.44 | 27.25 | 27.25 | 372 | NYSE | TBC | Thu, Jan 30, 2020 | 27.30 | 27.34 | 27.25 | 27.27 | 371 | NYSE | TBC | Wed, Jan 29, 2020 | 27.33 | 27.34 | 27.23 | 27.30 | 370 | NYSE | TBC | Tue, Jan 28, 2020 | 27.41 | 27.50 | 27.34 | 27.34 | 369 | NYSE | TBC | Mon, Jan 27, 2020 | 27.44 | 27.48 | 27.33 | 27.37 | 368 | NYSE | TBC | Fri, Jan 24, 2020 | 27.52 | 27.53 | 27.40 | 27.50 | 367 | NYSE | TBC | Thu, Jan 23, 2020 | 27.55 | 27.57 | 27.41 | 27.50 | 366 | NYSE | TBC | Wed, Jan 22, 2020 | 27.64 | 27.66 | 27.52 | 27.55 | 365 | NYSE | TBC | Tue, Jan 21, 2020 | 27.65 | 27.65 | 27.51 | 27.56 | 364 | NYSE | TBC | Fri, Jan 17, 2020 | 27.72 | 27.73 | 27.56 | 27.63 | 363 | NYSE | TBC | Thu, Jan 16, 2020 | 27.78 | 27.78 | 27.64 | 27.70 | 362 | NYSE | TBC | Wed, Jan 15, 2020 | 28.03 | 28.05 | 27.92 | 27.68 | 361 | NYSE | TBC | Tue, Jan 14, 2020 | 28.10 | 28.10 | 28.01 | 28.04 | 360 | NYSE | TBC | Mon, Jan 13, 2020 | 28.14 | 28.15 | 28.05 | 28.10 | 359 | NYSE | TBC | Fri, Jan 10, 2020 | 27.90 | 28.21 | 27.90 | 28.19 | 358 | NYSE | TBC | Thu, Jan 9, 2020 | 27.84 | 27.90 | 27.77 | 27.90 | 357 | NYSE | TBC | Wed, Jan 8, 2020 | 27.68 | 27.84 | 27.68 | 27.83 | 356 | NYSE | TBC | Tue, Jan 7, 2020 | 27.72 | 27.78 | 27.60 | 27.74 | 355 | NYSE | TBC | Mon, Jan 6, 2020 | 27.75 | 27.80 | 27.71 | 27.79 | 354 | NYSE | TBC | Fri, Jan 3, 2020 | 27.65 | 27.81 | 27.60 | 27.75 | 353 | NYSE | TBC | Thu, Jan 2, 2020 | 27.56 | 27.77 | 27.45 | 27.66 | 352 | NYSE | TBC | Tue, Dec 31, 2019 | 27.53 | 27.59 | 27.46 | 27.56 | 351 | NYSE | TBC | Mon, Dec 30, 2019 | 27.54 | 27.55 | 27.45 | 27.53 | 350 | NYSE | TBC | Fri, Dec 27, 2019 | 27.52 | 27.58 | 27.40 | 27.56 | 349 | NYSE | TBC | Thu, Dec 26, 2019 | 27.54 | 27.58 | 27.39 | 27.58 | 348 | NYSE | TBC | Tue, Dec 24, 2019 | 27.46 | 27.54 | 27.39 | 27.54 | 347 | NYSE | TBC | Mon, Dec 23, 2019 | 27.28 | 27.46 | 27.20 | 27.46 | 346 | NYSE | TBC | Fri, Dec 20, 2019 | 27.27 | 27.30 | 27.16 | 27.28 | 345 | NYSE | TBC | Thu, Dec 19, 2019 | 27.24 | 27.31 | 27.12 | 27.23 | 344 | NYSE | TBC | Wed, Dec 18, 2019 | 27.30 | 27.30 | 27.13 | 27.25 | 343 | NYSE | TBC | Tue, Dec 17, 2019 | 27.40 | 27.41 | 27.20 | 27.25 | 342 | NYSE | TBC | Mon, Dec 16, 2019 | 27.37 | 27.45 | 27.29 | 27.40 | 341 | NYSE | TBC | Fri, Dec 13, 2019 | 27.00 | 27.44 | 27.00 | 27.37 | 340 | NYSE | TBC | Thu, Dec 12, 2019 | 26.88 | 27.00 | 26.81 | 27.00 | 339 | NYSE | TBC | Wed, Dec 11, 2019 | 26.55 | 26.86 | 26.55 | 26.80 | 338 | NYSE | TBC | Tue, Dec 10, 2019 | 26.50 | 26.51 | 26.43 | 26.51 | 337 | NYSE | TBC | Mon, Dec 9, 2019 | 26.49 | 26.56 | 26.48 | 26.50 | 336 | NYSE | TBC | Fri, Dec 6, 2019 | 26.38 | 26.48 | 26.31 | 26.44 | 335 | NYSE | TBC | Thu, Dec 5, 2019 | 26.27 | 26.38 | 26.17 | 26.38 | 334 | NYSE | TBC | Wed, Dec 4, 2019 | 26.45 | 26.56 | 26.26 | 26.27 | 333 | NYSE | TBC | Tue, Dec 3, 2019 | 26.35 | 26.46 | 26.32 | 26.44 | 332 | NYSE | TBC | Mon, Dec 2, 2019 | 26.62 | 26.62 | 26.36 | 26.42 | 331 | NYSE | TBC | Fri, Nov 29, 2019 | 26.67 | 26.68 | 26.47 | 26.60 | 330 | NYSE | TBC | Wed, Nov 27, 2019 | 26.80 | 26.86 | 26.60 | 26.69 | 329 | NYSE | TBC | Tue, Nov 26, 2019 | 26.86 | 26.95 | 26.76 | 26.76 | 328 | NYSE | TBC | Mon, Nov 25, 2019 | 26.94 | 26.97 | 26.81 | 26.85 | 327 | NYSE | TBC | Fri, Nov 22, 2019 | 26.93 | 27.00 | 26.85 | 26.86 | 326 | NYSE | TBC | Thu, Nov 21, 2019 | 26.92 | 26.99 | 26.72 | 26.93 | 325 | NYSE | TBC | Wed, Nov 20, 2019 | 27.09 | 27.14 | 26.86 | 26.92 | 324 | NYSE | TBC | Tue, Nov 19, 2019 | 27.10 | 27.12 | 27.05 | 27.07 | 323 | NYSE | TBC | Mon, Nov 18, 2019 | 27.08 | 27.15 | 27.06 | 27.08 | 322 | NYSE | TBC | Fri, Nov 15, 2019 | 27.11 | 27.11 | 27.04 | 27.08 | 321 | NYSE | TBC | Thu, Nov 14, 2019 | 27.03 | 27.16 | 27.00 | 27.09 | 320 | NYSE | TBC | Wed, Nov 13, 2019 | 26.90 | 27.04 | 26.89 | 26.93 | 319 | NYSE | TBC | Tue, Nov 12, 2019 | 26.86 | 27.00 | 26.80 | 26.88 | 318 | NYSE | TBC | Mon, Nov 11, 2019 | 26.95 | 27.02 | 26.81 | 26.81 | 317 | NYSE | TBC | Fri, Nov 8, 2019 | 26.90 | 27.05 | 26.90 | 26.95 | 316 | NYSE | TBC | Thu, Nov 7, 2019 | 27.13 | 27.13 | 26.90 | 26.90 | 315 | NYSE | TBC | Wed, Nov 6, 2019 | 27.30 | 27.30 | 27.08 | 27.17 | 314 | NYSE | TBC | Tue, Nov 5, 2019 | 27.35 | 27.38 | 27.23 | 27.29 | 313 | NYSE | TBC | Mon, Nov 4, 2019 | 27.41 | 27.46 | 27.33 | 27.46 | 312 | NYSE | TBC | Fri, Nov 1, 2019 | 27.46 | 27.46 | 27.32 | 27.45 | 311 | NYSE | TBC | Thu, Oct 31, 2019 | 27.35 | 27.59 | 27.28 | 27.52 | 310 | NYSE | TBC | Wed, Oct 30, 2019 | 27.34 | 27.34 | 27.15 | 27.26 | 309 | NYSE | TBC | Tue, Oct 29, 2019 | 27.68 | 27.68 | 27.36 | 27.37 | 308 | NYSE | TBC | Mon, Oct 28, 2019 | 27.70 | 27.70 | 27.64 | 27.67 | 307 | NYSE | TBC | Fri, Oct 25, 2019 | 27.67 | 27.70 | 27.65 | 27.70 | 306 | NYSE | TBC | Thu, Oct 24, 2019 | 27.66 | 27.72 | 27.66 | 27.69 | 305 | NYSE | TBC | Wed, Oct 23, 2019 | 27.64 | 27.70 | 27.61 | 27.68 | 304 | NYSE | TBC | Tue, Oct 22, 2019 | 27.57 | 27.67 | 27.57 | 27.64 | 303 | NYSE | TBC | Mon, Oct 21, 2019 | 27.52 | 27.60 | 27.46 | 27.57 | 302 | NYSE | TBC | Fri, Oct 18, 2019 | 27.44 | 27.58 | 27.41 | 27.56 | 301 | NYSE | TBC | Thu, Oct 17, 2019 | 27.42 | 27.44 | 27.31 | 27.41 | 300 | NYSE | TBC | Wed, Oct 16, 2019 | 27.46 | 27.47 | 27.30 | 27.36 | 299 | NYSE | TBC | Tue, Oct 15, 2019 | 27.88 | 27.95 | 27.74 | 27.40 | 298 | NYSE | TBC | Mon, Oct 14, 2019 | 27.70 | 27.91 | 27.61 | 27.88 | 297 | NYSE | TBC | Fri, Oct 11, 2019 | 27.76 | 27.80 | 27.69 | 27.75 | 296 | NYSE | TBC | Thu, Oct 10, 2019 | 27.76 | 27.83 | 27.63 | 27.72 | 295 | NYSE | TBC | Wed, Oct 9, 2019 | 27.70 | 27.80 | 27.69 | 27.70 | 294 | NYSE | TBC | Tue, Oct 8, 2019 | 27.69 | 27.79 | 27.65 | 27.70 | 293 | NYSE | TBC | Mon, Oct 7, 2019 | 27.74 | 27.75 | 27.60 | 27.75 | 292 | NYSE | TBC | Fri, Oct 4, 2019 | 27.65 | 27.75 | 27.50 | 27.75 | 291 | NYSE | TBC | Thu, Oct 3, 2019 | 27.62 | 27.70 | 27.48 | 27.65 | 290 | NYSE | TBC | Wed, Oct 2, 2019 | 27.66 | 27.70 | 27.40 | 27.56 | 289 | NYSE | TBC | Tue, Oct 1, 2019 | 27.76 | 27.82 | 27.67 | 27.70 | 288 | NYSE | TBC | Mon, Sep 30, 2019 | 27.80 | 28.04 | 27.76 | 27.95 | 287 | NYSE | TBC | Fri, Sep 27, 2019 | 27.47 | 27.94 | 27.38 | 27.88 | 286 | NYSE | TBC | Thu, Sep 26, 2019 | 27.33 | 27.48 | 27.27 | 27.47 | 285 | NYSE | TBC | Wed, Sep 25, 2019 | 27.32 | 27.35 | 27.26 | 27.33 | 284 | NYSE | TBC | Tue, Sep 24, 2019 | 27.26 | 27.36 | 27.24 | 27.29 | 283 | NYSE | TBC | Mon, Sep 23, 2019 | 27.17 | 27.29 | 27.17 | 27.24 | 282 | NYSE | TBC | Fri, Sep 20, 2019 | 27.10 | 27.14 | 27.01 | 27.14 | 281 | NYSE | TBC | Thu, Sep 19, 2019 | 27.19 | 27.29 | 27.03 | 27.06 | 280 | NYSE | TBC | Wed, Sep 18, 2019 | 27.03 | 27.18 | 27.03 | 27.10 | 279 | NYSE | TBC | Tue, Sep 17, 2019 | 27.00 | 27.15 | 26.99 | 27.01 | 278 | NYSE | TBC | Mon, Sep 16, 2019 | 26.99 | 27.05 | 26.87 | 26.97 | 277 | NYSE | TBC | Fri, Sep 13, 2019 | 27.07 | 27.17 | 26.85 | 26.96 | 276 | NYSE | TBC | Thu, Sep 12, 2019 | 27.18 | 27.24 | 27.10 | 27.14 | 275 | NYSE | TBC | Wed, Sep 11, 2019 | 27.14 | 27.38 | 27.08 | 27.15 | 274 | NYSE | TBC | Tue, Sep 10, 2019 | 27.48 | 27.48 | 27.11 | 27.16 | 273 | NYSE | TBC | Mon, Sep 9, 2019 | 27.50 | 27.55 | 27.45 | 27.50 | 272 | NYSE | TBC | Fri, Sep 6, 2019 | 27.41 | 27.50 | 27.34 | 27.50 | 271 | NYSE | TBC | Thu, Sep 5, 2019 | 27.50 | 27.50 | 27.35 | 27.42 | 270 | NYSE | TBC | Wed, Sep 4, 2019 | 27.31 | 27.49 | 27.23 | 27.49 | 269 | NYSE | TBC | Tue, Sep 3, 2019 | 27.29 | 27.31 | 27.26 | 27.31 | 268 | NYSE | TBC | Fri, Aug 30, 2019 | 27.41 | 27.42 | 27.20 | 27.36 | 267 | NYSE | TBC | Thu, Aug 29, 2019 | 27.50 | 27.66 | 27.34 | 27.39 | 266 | NYSE | TBC | Wed, Aug 28, 2019 | 27.48 | 27.55 | 27.44 | 27.50 | 265 | NYSE | TBC | Tue, Aug 27, 2019 | 27.57 | 27.62 | 27.41 | 27.48 | 264 | NYSE | TBC | Mon, Aug 26, 2019 | 27.55 | 27.63 | 27.48 | 27.54 | 263 | NYSE | TBC | Fri, Aug 23, 2019 | 27.47 | 27.65 | 27.47 | 27.63 | 262 | NYSE | TBC | Thu, Aug 22, 2019 | 27.32 | 27.59 | 27.32 | 27.58 | 261 | NYSE | TBC | Wed, Aug 21, 2019 | 27.24 | 27.35 | 27.20 | 27.30 | 260 | NYSE | TBC | Tue, Aug 20, 2019 | 27.20 | 27.35 | 27.13 | 27.18 | 259 | NYSE | TBC | Mon, Aug 19, 2019 | 27.21 | 27.31 | 27.14 | 27.27 | 258 | NYSE | TBC | Fri, Aug 16, 2019 | 27.27 | 27.38 | 27.18 | 27.20 | 257 | NYSE | TBC | Thu, Aug 15, 2019 | 27.02 | 27.29 | 27.02 | 27.25 | 256 | NYSE | TBC | Wed, Aug 14, 2019 | 26.95 | 27.10 | 26.80 | 26.99 | 255 | NYSE | TBC | Tue, Aug 13, 2019 | 26.80 | 27.00 | 26.73 | 27.00 | 254 | NYSE | TBC | Mon, Aug 12, 2019 | 26.64 | 26.78 | 26.60 | 26.77 | 253 | NYSE | TBC | Fri, Aug 9, 2019 | 26.51 | 26.70 | 26.51 | 26.64 | 252 | NYSE | TBC | Thu, Aug 8, 2019 | 26.47 | 26.56 | 26.46 | 26.53 | 251 | NYSE | TBC | Wed, Aug 7, 2019 | 26.60 | 26.63 | 26.39 | 26.47 | 250 | NYSE | TBC | Tue, Aug 6, 2019 | 26.66 | 26.66 | 26.41 | 26.60 | 249 | NYSE | TBC | Mon, Aug 5, 2019 | 26.82 | 26.82 | 26.55 | 26.66 | 248 | NYSE | TBC | Fri, Aug 2, 2019 | 27.10 | 27.13 | 26.78 | 26.89 | 247 | NYSE | TBC | Thu, Aug 1, 2019 | 27.26 | 27.38 | 27.15 | 27.16 | 246 | NYSE | TBC | Wed, Jul 31, 2019 | 27.20 | 27.34 | 27.05 | 27.27 | 245 | NYSE | TBC | Tue, Jul 30, 2019 | 26.97 | 27.20 | 26.93 | 27.19 | 244 | NYSE | TBC | Mon, Jul 29, 2019 | 26.86 | 27.04 | 26.84 | 26.96 | 243 | NYSE | TBC | Fri, Jul 26, 2019 | 26.95 | 26.98 | 26.80 | 26.90 | 242 | NYSE | TBC | Thu, Jul 25, 2019 | 27.01 | 27.04 | 26.95 | 26.95 | 241 | NYSE | TBC | Wed, Jul 24, 2019 | 26.99 | 27.07 | 26.91 | 27.05 | 240 | NYSE | TBC | Tue, Jul 23, 2019 | 26.95 | 27.04 | 26.93 | 26.99 | 239 | NYSE | TBC | Mon, Jul 22, 2019 | 26.97 | 27.02 | 26.90 | 26.95 | 238 | NYSE | TBC | Fri, Jul 19, 2019 | 27.03 | 27.03 | 26.83 | 26.97 | 237 | NYSE | TBC | Thu, Jul 18, 2019 | 26.88 | 26.96 | 26.80 | 26.96 | 236 | NYSE | TBC | Wed, Jul 17, 2019 | 26.62 | 26.91 | 26.62 | 26.84 | 235 | NYSE | TBC | Tue, Jul 16, 2019 | 26.61 | 26.67 | 26.50 | 26.62 | 234 | NYSE | TBC | Mon, Jul 15, 2019 | 26.87 | 27.00 | 26.83 | 26.57 | 233 | NYSE | TBC | Fri, Jul 12, 2019 | 26.80 | 26.83 | 26.77 | 26.83 | 232 | NYSE | TBC | Thu, Jul 11, 2019 | 26.82 | 26.82 | 26.75 | 26.80 | 231 | NYSE | TBC | Wed, Jul 10, 2019 | 26.78 | 26.86 | 26.69 | 26.82 | 230 | NYSE | TBC | Tue, Jul 9, 2019 | 26.54 | 26.78 | 26.52 | 26.78 | 229 | NYSE | TBC | Mon, Jul 8, 2019 | 26.68 | 26.70 | 26.60 | 26.61 | 228 | NYSE | TBC | Fri, Jul 5, 2019 | 26.70 | 26.75 | 26.67 | 26.68 | 227 | NYSE | TBC | Wed, Jul 3, 2019 | 26.73 | 26.80 | 26.63 | 26.79 | 226 | NYSE | TBC | Tue, Jul 2, 2019 | 26.64 | 26.78 | 26.47 | 26.73 | 225 | NYSE | TBC | Mon, Jul 1, 2019 | 26.72 | 26.72 | 26.46 | 26.64 | 224 | NYSE | TBC | Fri, Jun 28, 2019 | 26.76 | 26.85 | 26.58 | 26.72 | 223 | NYSE | TBC | Thu, Jun 27, 2019 | 26.50 | 26.69 | 26.50 | 26.67 | 222 | NYSE | TBC | Wed, Jun 26, 2019 | 26.33 | 26.55 | 26.33 | 26.50 | 221 | NYSE | TBC | Tue, Jun 25, 2019 | 26.30 | 26.33 | 26.25 | 26.33 | 220 | NYSE | TBC | Mon, Jun 24, 2019 | 26.25 | 26.35 | 26.21 | 26.30 | 219 | NYSE | TBC | Fri, Jun 21, 2019 | 26.34 | 26.37 | 26.21 | 26.29 | 218 | NYSE | TBC | Thu, Jun 20, 2019 | 26.23 | 26.36 | 26.18 | 26.35 | 217 | NYSE | TBC | Wed, Jun 19, 2019 | 26.07 | 26.20 | 26.00 | 26.18 | 216 | NYSE | TBC | Tue, Jun 18, 2019 | 26.09 | 26.15 | 25.98 | 26.00 | 215 | NYSE | TBC | Mon, Jun 17, 2019 | 26.08 | 26.10 | 26.04 | 26.09 | 214 | NYSE | TBC | Fri, Jun 14, 2019 | 26.07 | 26.10 | 25.98 | 26.07 | 213 | NYSE | TBC | Thu, Jun 13, 2019 | 26.13 | 26.13 | 26.00 | 26.06 | 212 | NYSE | TBC | Wed, Jun 12, 2019 | 26.12 | 26.13 | 26.06 | 26.13 | 211 | NYSE | TBC | Tue, Jun 11, 2019 | 26.15 | 26.17 | 26.07 | 26.09 | 210 | NYSE | TBC | Mon, Jun 10, 2019 | 26.01 | 26.23 | 26.01 | 26.11 | 209 | NYSE | TBC | Fri, Jun 7, 2019 | 26.02 | 26.03 | 25.96 | 26.01 | 208 | NYSE | TBC | Thu, Jun 6, 2019 | 26.02 | 26.03 | 25.96 | 26.02 | 207 | NYSE | TBC | Wed, Jun 5, 2019 | 26.03 | 26.04 | 25.87 | 25.96 | 206 | NYSE | TBC | Tue, Jun 4, 2019 | 26.00 | 26.12 | 25.97 | 26.07 | 205 | NYSE | TBC | Mon, Jun 3, 2019 | 26.16 | 26.16 | 26.01 | 26.01 | 204 | NYSE | TBC | Fri, May 31, 2019 | 25.92 | 26.21 | 25.91 | 26.16 | 203 | NYSE | TBC | Thu, May 30, 2019 | 25.85 | 25.98 | 25.83 | 25.98 | 202 | NYSE | TBC | Wed, May 29, 2019 | 25.90 | 25.94 | 25.89 | 25.89 | 201 | NYSE | TBC | Tue, May 28, 2019 | 25.93 | 25.95 | 25.90 | 25.90 | 200 | NYSE | TBC | Fri, May 24, 2019 | 25.90 | 25.96 | 25.88 | 25.93 | 199 | NYSE | TBC | Thu, May 23, 2019 | 25.76 | 25.83 | 25.70 | 25.83 | 198 | NYSE | TBC | Wed, May 22, 2019 | 25.66 | 25.77 | 25.66 | 25.75 | 197 | NYSE | TBC | Tue, May 21, 2019 | 25.59 | 25.73 | 25.57 | 25.70 | 196 | NYSE | TBC | Mon, May 20, 2019 | 25.85 | 25.94 | 25.49 | 25.56 | 195 | NYSE | TBC | Fri, May 17, 2019 | 25.95 | 25.98 | 25.88 | 25.89 | 194 | NYSE | TBC | Thu, May 16, 2019 | 25.88 | 25.99 | 25.82 | 25.98 | 193 | NYSE | TBC | Wed, May 15, 2019 | 25.68 | 25.90 | 25.67 | 25.90 | 192 | NYSE | TBC | Tue, May 14, 2019 | 25.61 | 25.68 | 25.61 | 25.67 | 191 | NYSE | TBC | Mon, May 13, 2019 | 25.73 | 25.73 | 25.61 | 25.65 | 190 | NYSE | TBC | Fri, May 10, 2019 | 25.75 | 25.80 | 25.70 | 25.77 | 189 | NYSE | TBC | Thu, May 9, 2019 | 25.64 | 25.71 | 25.60 | 25.71 | 188 | NYSE | TBC | Wed, May 8, 2019 | 25.61 | 25.72 | 25.61 | 25.64 | 187 | NYSE | TBC | Tue, May 7, 2019 | 25.75 | 25.75 | 25.55 | 25.61 | 186 | NYSE | TBC | Mon, May 6, 2019 | 25.71 | 25.79 | 25.71 | 25.75 | 185 | NYSE | TBC | Fri, May 3, 2019 | 25.78 | 25.83 | 25.70 | 25.82 | 184 | NYSE | TBC | Thu, May 2, 2019 | 25.76 | 25.78 | 25.65 | 25.78 | 183 | NYSE | TBC | Wed, May 1, 2019 | 25.93 | 25.93 | 25.64 | 25.72 | 182 | NYSE | TBC | Tue, Apr 30, 2019 | 25.85 | 25.94 | 25.76 | 25.89 | 181 | NYSE | TBC | Mon, Apr 29, 2019 | 25.61 | 25.73 | 25.59 | 25.73 | 180 | NYSE | TBC | Fri, Apr 26, 2019 | 25.62 | 25.64 | 25.57 | 25.61 | 179 | NYSE | TBC | Thu, Apr 25, 2019 | 25.65 | 25.65 | 25.60 | 25.65 | 178 | NYSE | TBC | Wed, Apr 24, 2019 | 25.65 | 25.65 | 25.55 | 25.60 | 177 | NYSE | TBC | Tue, Apr 23, 2019 | 25.45 | 25.65 | 25.45 | 25.65 | 176 | NYSE | TBC | Mon, Apr 22, 2019 | 25.60 | 25.63 | 25.40 | 25.45 | 175 | NYSE | TBC | Thu, Apr 18, 2019 | 25.53 | 25.62 | 25.53 | 25.58 | 174 | NYSE | TBC | Wed, Apr 17, 2019 | 25.43 | 25.53 | 25.39 | 25.53 | 173 | NYSE | TBC | Tue, Apr 16, 2019 | 25.43 | 25.43 | 25.34 | 25.40 | 172 | NYSE | TBC | Mon, Apr 15, 2019 | 25.36 | 25.39 | 25.30 | 25.32 | 171 | NYSE | TBC | Fri, Apr 12, 2019 | 25.68 | 25.70 | 25.62 | 25.28 | 170 | NYSE | TBC | Thu, Apr 11, 2019 | 25.60 | 25.71 | 25.60 | 25.68 | 169 | NYSE | TBC | Wed, Apr 10, 2019 | 25.65 | 25.68 | 25.60 | 25.60 | 168 | NYSE | TBC | Tue, Apr 9, 2019 | 25.67 | 25.70 | 25.62 | 25.62 | 167 | NYSE | TBC | Mon, Apr 8, 2019 | 25.66 | 25.72 | 25.64 | 25.67 | 166 | NYSE | TBC | Fri, Apr 5, 2019 | 25.73 | 25.74 | 25.63 | 25.68 | 165 | NYSE | TBC | Thu, Apr 4, 2019 | 25.60 | 25.69 | 25.53 | 25.67 | 164 | NYSE | TBC | Wed, Apr 3, 2019 | 25.58 | 25.70 | 25.52 | 25.58 | 163 | NYSE | TBC | Tue, Apr 2, 2019 | 25.46 | 25.58 | 25.45 | 25.56 | 162 | NYSE | TBC | Mon, Apr 1, 2019 | 25.48 | 25.49 | 25.42 | 25.47 | 161 | NYSE | TBC | Fri, Mar 29, 2019 | 25.42 | 25.54 | 25.40 | 25.49 | 160 | NYSE | TBC | Thu, Mar 28, 2019 | 25.40 | 25.53 | 25.39 | 25.42 | 159 | NYSE | TBC | Wed, Mar 27, 2019 | 25.19 | 25.35 | 25.19 | 25.35 | 158 | NYSE | TBC | Tue, Mar 26, 2019 | 25.11 | 25.25 | 25.08 | 25.25 | 157 | NYSE | TBC | Mon, Mar 25, 2019 | 25.09 | 25.15 | 25.02 | 25.06 | 156 | NYSE | TBC | Fri, Mar 22, 2019 | 25.19 | 25.21 | 25.08 | 25.18 | 155 | NYSE | TBC | Thu, Mar 21, 2019 | 25.16 | 25.25 | 25.12 | 25.19 | 154 | NYSE | TBC | Wed, Mar 20, 2019 | 25.13 | 25.18 | 25.05 | 25.17 | 153 | NYSE | TBC | Tue, Mar 19, 2019 | 25.11 | 25.18 | 25.05 | 25.11 | 152 | NYSE | TBC | Mon, Mar 18, 2019 | 25.24 | 25.25 | 25.10 | 25.20 | 151 | NYSE | TBC | Fri, Mar 15, 2019 | 25.16 | 25.25 | 25.15 | 25.24 | 150 | NYSE | TBC | Thu, Mar 14, 2019 | 25.05 | 25.17 | 25.00 | 25.15 | 149 | NYSE | TBC | Wed, Mar 13, 2019 | 25.10 | 25.10 | 25.02 | 25.05 | 148 | NYSE | TBC | Tue, Mar 12, 2019 | 25.04 | 25.12 | 25.01 | 25.04 | 147 | NYSE | TBC | Mon, Mar 11, 2019 | 25.04 | 25.05 | 25.00 | 25.04 | 146 | NYSE | TBC | Fri, Mar 8, 2019 | 24.92 | 25.04 | 24.92 | 25.04 | 145 | NYSE | TBC | Thu, Mar 7, 2019 | 25.02 | 25.02 | 24.91 | 24.92 | 144 | NYSE | TBC | Wed, Mar 6, 2019 | 25.10 | 25.10 | 24.99 | 24.99 | 143 | NYSE | TBC | Tue, Mar 5, 2019 | 25.09 | 25.13 | 25.07 | 25.10 | 142 | NYSE | TBC | Mon, Mar 4, 2019 | 25.05 | 25.10 | 24.99 | 25.09 | 141 | NYSE | TBC | Fri, Mar 1, 2019 | 25.07 | 25.07 | 24.95 | 25.06 | 140 | NYSE | TBC | Thu, Feb 28, 2019 | 24.96 | 25.07 | 24.90 | 25.07 | 139 | NYSE | TBC | Wed, Feb 27, 2019 | 24.90 | 24.95 | 24.85 | 24.94 | 138 | NYSE | TBC | Tue, Feb 26, 2019 | 24.85 | 24.90 | 24.81 | 24.90 | 137 | NYSE | TBC | Mon, Feb 25, 2019 | 24.94 | 24.98 | 24.78 | 24.86 | 136 | NYSE | TBC | Fri, Feb 22, 2019 | 24.95 | 24.98 | 24.93 | 24.94 | 135 | NYSE | TBC | Thu, Feb 21, 2019 | 24.95 | 24.99 | 24.89 | 24.95 | 134 | NYSE | TBC | Wed, Feb 20, 2019 | 24.88 | 24.95 | 24.85 | 24.95 | 133 | NYSE | TBC | Tue, Feb 19, 2019 | 24.84 | 24.89 | 24.75 | 24.85 | 132 | NYSE | TBC | Fri, Feb 15, 2019 | 24.83 | 24.88 | 24.74 | 24.85 | 131 | NYSE | TBC | Thu, Feb 14, 2019 | 24.82 | 24.92 | 24.80 | 24.83 | 130 | NYSE | TBC | Wed, Feb 13, 2019 | 24.88 | 24.92 | 24.80 | 24.82 | 129 | NYSE | TBC | Tue, Feb 12, 2019 | 24.83 | 24.89 | 24.80 | 24.88 | 128 | NYSE | TBC | Mon, Feb 11, 2019 | 24.83 | 24.85 | 24.75 | 24.83 | 127 | NYSE | TBC | Fri, Feb 8, 2019 | 24.64 | 24.84 | 24.59 | 24.83 | 126 | NYSE | TBC | Thu, Feb 7, 2019 | 24.77 | 24.77 | 24.59 | 24.60 | 125 | NYSE | TBC | Wed, Feb 6, 2019 | 24.95 | 24.95 | 24.66 | 24.74 | 124 | NYSE | TBC | Tue, Feb 5, 2019 | 24.90 | 24.95 | 24.81 | 24.95 | 123 | NYSE | TBC | Mon, Feb 4, 2019 | 24.97 | 24.99 | 24.82 | 24.87 | 122 | NYSE | TBC | Fri, Feb 1, 2019 | 24.80 | 24.97 | 24.68 | 24.97 | 121 | NYSE | TBC | Thu, Jan 31, 2019 | 24.54 | 24.85 | 24.43 | 24.85 | 120 | NYSE | TBC | Wed, Jan 30, 2019 | 24.75 | 24.75 | 24.50 | 24.52 | 119 | NYSE | TBC | Tue, Jan 29, 2019 | 24.73 | 24.78 | 24.69 | 24.69 | 118 | NYSE | TBC | Mon, Jan 28, 2019 | 24.53 | 24.74 | 24.50 | 24.70 | 117 | NYSE | TBC | Fri, Jan 25, 2019 | 24.39 | 24.59 | 24.32 | 24.52 | 116 | NYSE | TBC | Thu, Jan 24, 2019 | 24.33 | 24.40 | 24.22 | 24.25 | 115 | NYSE | TBC | Wed, Jan 23, 2019 | 24.37 | 24.37 | 24.30 | 24.33 | 114 | NYSE | TBC | Tue, Jan 22, 2019 | 24.50 | 24.54 | 24.33 | 24.33 | 113 | NYSE | TBC | Fri, Jan 18, 2019 | 24.59 | 24.59 | 24.42 | 24.48 | 112 | NYSE | TBC | Thu, Jan 17, 2019 | 24.34 | 24.60 | 24.30 | 24.59 | 111 | NYSE | TBC | Wed, Jan 16, 2019 | 24.40 | 24.43 | 24.22 | 24.36 | 110 | NYSE | TBC | Tue, Jan 15, 2019 | 24.70 | 24.70 | 24.54 | 24.34 | 109 | NYSE | TBC | Mon, Jan 14, 2019 | 24.70 | 24.79 | 24.65 | 24.65 | 108 | NYSE | TBC | Fri, Jan 11, 2019 | 24.62 | 24.75 | 24.45 | 24.72 | 107 | NYSE | TBC | Thu, Jan 10, 2019 | 24.39 | 24.63 | 24.35 | 24.62 | 106 | NYSE | TBC | Wed, Jan 9, 2019 | 24.20 | 24.49 | 24.20 | 24.45 | 105 | NYSE | TBC | Tue, Jan 8, 2019 | 24.17 | 24.34 | 24.17 | 24.20 | 104 | NYSE | TBC | Mon, Jan 7, 2019 | 24.01 | 24.25 | 24.01 | 24.17 | 103 | NYSE | TBC | Fri, Jan 4, 2019 | 23.84 | 23.96 | 23.81 | 23.95 | 102 | NYSE | TBC | Thu, Jan 3, 2019 | 23.57 | 23.98 | 23.40 | 23.80 | 101 | NYSE | TBC | Wed, Jan 2, 2019 | 23.12 | 23.55 | 23.09 | 23.55 | 100 | NYSE | TBC | Mon, Dec 31, 2018 | 22.73 | 23.19 | 22.72 | 23.19 | 99 | NYSE | TBC | Fri, Dec 28, 2018 | 22.72 | 22.85 | 22.56 | 22.60 | 98 | NYSE | TBC | Thu, Dec 27, 2018 | 22.70 | 22.85 | 22.68 | 22.70 | 97 | NYSE | TBC | Wed, Dec 26, 2018 | 22.90 | 23.21 | 22.67 | 22.75 | 96 | NYSE | TBC | Mon, Dec 24, 2018 | 22.97 | 22.97 | 22.80 | 22.87 | 95 | NYSE | TBC | Fri, Dec 21, 2018 | 23.00 | 23.14 | 22.95 | 22.97 | 94 | NYSE | TBC | Thu, Dec 20, 2018 | 22.95 | 23.01 | 22.83 | 22.94 | 93 | NYSE | TBC | Wed, Dec 19, 2018 | 22.92 | 23.16 | 22.91 | 23.01 | 92 | NYSE | TBC | Tue, Dec 18, 2018 | 23.01 | 23.01 | 22.83 | 22.92 | 91 | NYSE | TBC | Mon, Dec 17, 2018 | 23.16 | 23.16 | 22.89 | 22.96 | 90 | NYSE | TBC | Fri, Dec 14, 2018 | 23.30 | 23.30 | 23.15 | 23.17 | 89 | NYSE | TBC | Thu, Dec 13, 2018 | 23.37 | 23.41 | 23.20 | 23.32 | 88 | NYSE | TBC | Wed, Dec 12, 2018 | 23.47 | 23.52 | 23.34 | 23.37 | 87 | NYSE | TBC | Tue, Dec 11, 2018 | 23.49 | 23.52 | 23.33 | 23.41 | 86 | NYSE | TBC | Mon, Dec 10, 2018 | 23.60 | 23.60 | 23.32 | 23.38 | 85 | NYSE | TBC | Fri, Dec 7, 2018 | 23.62 | 23.72 | 23.40 | 23.60 | 84 | NYSE | TBC | Thu, Dec 6, 2018 | 23.55 | 23.57 | 23.36 | 23.57 | 83 | NYSE | TBC | Tue, Dec 4, 2018 | 23.76 | 23.76 | 23.35 | 23.47 | 82 | NYSE | TBC | Mon, Dec 3, 2018 | 23.43 | 23.75 | 23.40 | 23.75 | 81 | NYSE | TBC | Fri, Nov 30, 2018 | 23.30 | 23.37 | 23.16 | 23.35 | 80 | NYSE | TBC | Thu, Nov 29, 2018 | 23.46 | 23.49 | 23.18 | 23.23 | 79 | NYSE | TBC | Wed, Nov 28, 2018 | 23.46 | 23.52 | 23.32 | 23.34 | 78 | NYSE | TBC | Tue, Nov 27, 2018 | 23.67 | 23.67 | 23.41 | 23.42 | 77 | NYSE | TBC | Mon, Nov 26, 2018 | 23.75 | 23.75 | 23.58 | 23.62 | 76 | NYSE | TBC | Fri, Nov 23, 2018 | 23.70 | 23.72 | 23.67 | 23.72 | 75 | NYSE | TBC | Wed, Nov 21, 2018 | 23.72 | 23.75 | 23.65 | 23.69 | 74 | NYSE | TBC | Tue, Nov 20, 2018 | 23.83 | 23.84 | 23.60 | 23.63 | 73 | NYSE | TBC | Mon, Nov 19, 2018 | 23.95 | 23.98 | 23.78 | 23.83 | 72 | NYSE | TBC | Fri, Nov 16, 2018 | 23.97 | 23.97 | 23.87 | 23.87 | 71 | NYSE | TBC | Thu, Nov 15, 2018 | 24.06 | 24.06 | 23.86 | 23.90 | 70 | NYSE | TBC | Wed, Nov 14, 2018 | 24.15 | 24.15 | 24.05 | 24.06 | 69 | NYSE | TBC | Tue, Nov 13, 2018 | 24.12 | 24.15 | 24.08 | 24.13 | 68 | NYSE | TBC | Mon, Nov 12, 2018 | 24.09 | 24.13 | 24.06 | 24.12 | 67 | NYSE | TBC | Fri, Nov 9, 2018 | 24.09 | 24.09 | 24.05 | 24.08 | 66 | NYSE | TBC | Thu, Nov 8, 2018 | 24.05 | 24.12 | 24.02 | 24.09 | 65 | NYSE | TBC | Wed, Nov 7, 2018 | 24.09 | 24.10 | 24.00 | 24.03 | 64 | NYSE | TBC | Tue, Nov 6, 2018 | 23.80 | 23.97 | 23.80 | 23.95 | 63 | NYSE | TBC | Mon, Nov 5, 2018 | 23.70 | 23.76 | 23.68 | 23.76 | 62 | NYSE | TBC | Fri, Nov 2, 2018 | 23.70 | 23.74 | 23.62 | 23.67 | 61 | NYSE | TBC | Thu, Nov 1, 2018 | 23.77 | 23.77 | 23.67 | 23.70 | 60 | NYSE | TBC | Wed, Oct 31, 2018 | 23.71 | 23.75 | 23.67 | 23.67 | 59 | NYSE | TBC | Tue, Oct 30, 2018 | 23.74 | 23.77 | 23.61 | 23.62 | 58 | NYSE | TBC | Mon, Oct 29, 2018 | 23.74 | 23.75 | 23.70 | 23.70 | 57 | NYSE | TBC | Fri, Oct 26, 2018 | 23.86 | 23.86 | 23.67 | 23.71 | 56 | NYSE | TBC | Thu, Oct 25, 2018 | 23.80 | 23.85 | 23.75 | 23.83 | 55 | NYSE | TBC | Wed, Oct 24, 2018 | 23.83 | 23.87 | 23.75 | 23.79 | 54 | NYSE | TBC | Tue, Oct 23, 2018 | 23.80 | 23.82 | 23.75 | 23.80 | 53 | NYSE | TBC | Mon, Oct 22, 2018 | 23.87 | 23.87 | 23.75 | 23.80 | 52 | NYSE | TBC | Fri, Oct 19, 2018 | 23.80 | 23.84 | 23.75 | 23.77 | 51 | NYSE | TBC | Thu, Oct 18, 2018 | 23.91 | 23.92 | 23.75 | 23.80 | 50 | NYSE | TBC | Wed, Oct 17, 2018 | 23.99 | 23.99 | 23.88 | 23.89 | 49 | NYSE | TBC | Tue, Oct 16, 2018 | 23.93 | 23.98 | 23.88 | 23.91 | 48 | NYSE | TBC | Mon, Oct 15, 2018 | 24.14 | 24.16 | 24.07 | 23.81 | 47 | NYSE | TBC | Fri, Oct 12, 2018 | 24.05 | 24.15 | 24.00 | 24.07 | 46 | NYSE | TBC | Thu, Oct 11, 2018 | 24.08 | 24.08 | 23.93 | 23.98 | 45 | NYSE | TBC | Wed, Oct 10, 2018 | 24.10 | 24.15 | 23.95 | 23.97 | 44 | NYSE | TBC | Tue, Oct 9, 2018 | 24.17 | 24.24 | 24.12 | 24.12 | 43 | NYSE | TBC | Mon, Oct 8, 2018 | 24.29 | 24.30 | 24.11 | 24.12 | 42 | NYSE | TBC | Fri, Oct 5, 2018 | 24.25 | 24.29 | 24.11 | 24.24 | 41 | NYSE | TBC | Thu, Oct 4, 2018 | 24.45 | 24.45 | 24.10 | 24.25 | 40 | NYSE | TBC | Wed, Oct 3, 2018 | 24.70 | 24.73 | 24.29 | 24.47 | 39 | NYSE | TBC | Tue, Oct 2, 2018 | 24.73 | 24.78 | 24.69 | 24.69 | 38 | NYSE | TBC | Mon, Oct 1, 2018 | 24.79 | 24.79 | 24.66 | 24.68 | 37 | NYSE | TBC | Fri, Sep 28, 2018 | 24.81 | 24.84 | 24.76 | 24.76 | 36 | NYSE | TBC | Thu, Sep 27, 2018 | 24.82 | 24.82 | 24.77 | 24.80 | 35 | NYSE | TBC | Wed, Sep 26, 2018 | 24.76 | 24.79 | 24.73 | 24.79 | 34 | NYSE | TBC | Tue, Sep 25, 2018 | 24.80 | 24.80 | 24.71 | 24.72 | 33 | NYSE | TBC | Mon, Sep 24, 2018 | 24.80 | 24.84 | 24.76 | 24.81 | 32 | NYSE | TBC | Fri, Sep 21, 2018 | 24.78 | 24.82 | 24.74 | 24.81 | 31 | NYSE | TBC | Thu, Sep 20, 2018 | 24.75 | 24.79 | 24.73 | 24.77 | 30 | NYSE | TBC | Wed, Sep 19, 2018 | 24.84 | 24.85 | 24.70 | 24.73 | 29 | NYSE | TBC | Tue, Sep 18, 2018 | 24.88 | 24.89 | 24.78 | 24.82 | 28 | NYSE | TBC | Mon, Sep 17, 2018 | 24.90 | 24.90 | 24.79 | 24.85 | 27 | NYSE | TBC | Fri, Sep 14, 2018 | 24.88 | 24.90 | 24.82 | 24.90 | 26 | NYSE | TBC | Thu, Sep 13, 2018 | 24.96 | 24.96 | 24.87 | 24.87 | 25 | NYSE | TBC | Wed, Sep 12, 2018 | 24.91 | 24.92 | 24.89 | 24.91 | 24 | NYSE | TBC | Tue, Sep 11, 2018 | 24.90 | 24.92 | 24.87 | 24.87 | 23 | NYSE | TBC | Mon, Sep 10, 2018 | 24.91 | 24.95 | 24.89 | 24.89 | 22 | NYSE | TBC | Fri, Sep 7, 2018 | 24.94 | 24.95 | 24.89 | 24.90 | 21 | NYSE | TBC | Thu, Sep 6, 2018 | 25.00 | 25.04 | 24.92 | 24.94 | 20 | NYSE | TBC | Wed, Sep 5, 2018 | 25.05 | 25.06 | 24.93 | 24.97 | 19 | NYSE | TBC | Tue, Sep 4, 2018 | 25.10 | 25.13 | 25.03 | 25.04 | 18 | NYSE | TBC | Fri, Aug 31, 2018 | 25.03 | 25.30 | 25.01 | 25.19 | 17 | NYSE | TBC | Thu, Aug 30, 2018 | 25.02 | 25.04 | 25.00 | 25.00 | 16 | NYSE | TBC | Wed, Aug 29, 2018 | 25.02 | 25.04 | 25.00 | 25.00 | 15 | NYSE | TBC | Tue, Aug 28, 2018 | 25.02 | 25.02 | 24.98 | 25.01 | 14 | NYSE | TBC | Mon, Aug 27, 2018 | 25.00 | 25.04 | 24.98 | 24.99 | 13 | NYSE | TBC | Fri, Aug 24, 2018 | 24.95 | 24.97 | 24.94 | 24.94 | 12 | NYSE | TBC | Thu, Aug 23, 2018 | 24.97 | 25.02 | 24.93 | 24.94 | 11 | NYSE | TBC | Wed, Aug 22, 2018 | 24.91 | 24.95 | 24.90 | 24.95 | 10 | NYSE | TBC | Tue, Aug 21, 2018 | 24.92 | 24.92 | 24.88 | 24.90 | 9 | NYSE | TBC | Mon, Aug 20, 2018 | 24.94 | 24.94 | 24.89 | 24.89 | 8 | NYSE | TBC | Fri, Aug 17, 2018 | 24.90 | 24.92 | 24.89 | 24.89 | 7 | NYSE | TBC | Thu, Aug 16, 2018 | 24.90 | 24.90 | 24.86 | 24.90 | 6 | NYSE | TBC | Wed, Aug 15, 2018 | 24.86 | 24.88 | 24.83 | 24.86 | 5 | NYSE | TBC | Tue, Aug 14, 2018 | 24.86 | 24.90 | 24.84 | 24.85 | 4 | NYSE | TBC | Mon, Aug 13, 2018 | 24.94 | 24.94 | 24.85 | 24.85 | 3 | NYSE | TBC | Fri, Aug 10, 2018 | 24.87 | 24.90 | 24.86 | 24.90 | 2 | NYSE | TBC | Thu, Aug 9, 2018 | 24.92 | 24.94 | 24.88 | 24.88 | 1 | NYSE | TBC | Wed, Aug 8, 2018 | 24.89 | 24.93 | 24.85 | 24.88 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
