Invesco Taxable Municipal Bond ETF (BAB) Exchange: NYSE ARCA

Data as of May 2, 2025

$26.36 ($0.15) 0.57%

Invesco Taxable Municipal Bond ETF - Daily Information
Click for more stock information on Invesco Taxable Municipal Bond ETF.
Daily Information Data
Date May 2, 2025
Open $26.36
Previous Close $26.36
High $26.46
Low $26.21
Adjusted Open $26.36
Previous Adjusted Close $26.36
Adjusted High $26.46
Adjusted Low $26.21

About Invesco Taxable Municipal Bond ETF (BAB)

The Fund generally will invest at least 80% of its total assets in taxable municipal securities that comprise the Underlying Index. The Underlying Index is designed to track the performance of U.S. dollar-denominated taxable municipal debt publicly issued by U.S. states and territories, and their political subdivisions, in the U.S. market. Securities eligible for inclusion in the Underlying Index must have: (i) at least 18 months to final maturity at the time of issuance, (ii) at least one year remaining term to final maturity, (iii) a fixed coupon schedule, and (iv) an investment grade rating (based on an average of Moody’s Investors Services, Inc. (“Moody’s”), S&P Global Ratings (“S&P”) and Fitch Ratings, Inc. (“Fitch”). Component securities also must have a minimum amount outstanding that varies according to the bond’s initial term to final maturity at time of issuance: maturities between 1-5 years must have at least $10 million outstanding; maturities between 5-10 years must have at least $15 million outstanding; maturities of 10 years or more must have at least $25 million outstanding. The Underlying Index excludes Rule 144A securities and securities in default. However, it may include bonds eligible to participate in the Build America Bond program created under the American Recovery and Reinvestment Act of 2009 or other legislation providing for the issuance of taxable municipal securities on which the issuer receives federal support of the interest paid (“Build America Bonds”). Unlike most other municipal obligations, interest received on Build America Bonds is subject to federal and state income tax. Issuers of “direct pay” Build America Bonds (i.e., taxable municipal bonds issued to provide funds for qualified capital expenditures) are entitled to receive payments from the U.S. Treasury over the life of the bond equal to 35% (or 45% in the case of Recovery Zone Economic Development Bonds) of the interest paid. The federal interest subsidy continues for the life of the bonds. The Underlying Index does not include bonds that, under the Build America Bond program, are eligible for tax credits. Build America Bonds must have at least $1 million outstanding to be eligible for inclusion in the Underlying Index. ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) uses a capitalization weighted methodology, weighting the Underlying Index’s constituent bonds using a factor that equals their current amount outstanding multiplied by their market price, plus accrued interest. As of August 31, 2019, the Underlying Index was comprised of 6,916 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Taxable Municipal Bond ETF (BAB)

Date Open High Low Close Adj.Close Volume
2025-04-25 $26.36 $26.46 $26.21 $26.36 $26.36 109,538
2025-04-24 $26.17 $26.35 $26.11 $26.21 $26.21 117,042
2025-04-23 $26.17 $26.21 $25.95 $26.21 $26.21 282,216
2025-04-22 $26.09 $26.09 $25.90 $25.98 $25.98 172,132
2025-04-21 $26.04 $26.14 $25.81 $25.91 $25.91 93,073
2025-04-17 $26.20 $26.52 $25.65 $26.26 $26.17 348,983
2025-04-16 $26.23 $26.28 $26.07 $26.28 $26.19 269,324
2025-04-15 $26.03 $26.21 $26.03 $26.20 $26.11 81,178
2025-04-14 $26.00 $26.38 $25.86 $26.01 $25.92 158,847
2025-04-11 $25.69 $25.88 $25.60 $25.84 $25.84 127,742
2025-04-10 $26.10 $26.20 $25.64 $25.69 $25.69 145,573
2025-04-09 $25.85 $26.02 $25.61 $25.93 $25.93 532,089
2025-04-08 $26.36 $26.39 $26.00 $26.08 $26.08 230,321
2025-04-07 $26.65 $26.69 $26.35 $26.50 $26.50 401,225
2025-04-04 $27.07 $27.13 $26.79 $26.79 $26.79 193,654
2025-04-03 $26.95 $26.99 $26.88 $26.90 $26.90 77,874
2025-04-02 $26.86 $26.90 $26.65 $26.72 $26.72 307,200
2025-04-01 $26.79 $26.84 $26.75 $26.78 $26.78 232,753
2025-03-31 $26.71 $26.73 $26.57 $26.68 $26.68 110,390
2025-03-28 $26.57 $26.66 $26.35 $26.56 $26.56 84,916
2025-03-27 $26.40 $26.43 $26.36 $26.39 $26.39 88,226
2025-03-26 $26.52 $26.52 $26.40 $26.43 $26.43 124,057
2025-03-25 $26.49 $26.56 $26.47 $26.52 $26.52 108,265
2025-03-24 $26.61 $26.61 $26.51 $26.51 $26.51 80,244
2025-03-21 $26.85 $26.88 $26.77 $26.77 $26.77 224,845
2025-03-20 $26.84 $26.98 $26.79 $26.82 $26.82 98,153
2025-03-19 $26.70 $26.83 $26.68 $26.81 $26.81 68,211
2025-03-18 $26.58 $26.78 $26.58 $26.71 $26.71 109,544
2025-03-17 $26.78 $26.80 $26.63 $26.80 $26.80 260,110
2025-03-14 $26.60 $26.68 $26.60 $26.64 $26.64 137,998
2025-03-13 $26.61 $26.81 $26.56 $26.81 $26.81 84,852
2025-03-12 $26.59 $26.71 $26.57 $26.59 $26.59 236,241
2025-03-11 $26.77 $26.84 $26.66 $26.67 $26.67 92,032
2025-03-10 $26.85 $26.89 $26.75 $26.79 $26.79 153,504
2025-03-07 $26.81 $26.87 $26.66 $26.70 $26.70 181,072
2025-03-06 $26.74 $26.79 $26.64 $26.75 $26.75 126,469
2025-03-05 $26.91 $26.95 $26.76 $26.76 $26.76 170,069
2025-03-04 $26.99 $27.14 $26.90 $26.94 $26.94 148,253
2025-03-03 $26.86 $27.13 $26.77 $27.09 $27.09 426,377
2025-02-28 $26.87 $26.95 $26.81 $26.93 $26.93 114,612
2025-02-27 $26.76 $26.84 $26.75 $26.82 $26.82 92,989
2025-02-26 $26.75 $26.88 $26.75 $26.88 $26.88 76,081
2025-02-25 $26.69 $26.80 $26.68 $26.73 $26.73 222,502
2025-02-24 $26.51 $26.61 $26.48 $26.57 $26.57 195,140
2025-02-21 $26.46 $26.61 $26.45 $26.60 $26.52 118,698
2025-02-20 $26.38 $26.45 $26.38 $26.41 $26.33 90,675
2025-02-19 $26.33 $26.39 $26.32 $26.38 $26.30 69,995
2025-02-18 $26.48 $26.48 $26.34 $26.36 $26.28 82,872
2025-02-14 $26.50 $26.54 $26.47 $26.49 $26.41 123,197
2025-02-13 $26.28 $26.39 $26.28 $26.37 $26.29 151,362
2025-02-12 $26.32 $26.32 $26.18 $26.26 $26.18 481,781
2025-02-11 $26.40 $26.44 $26.38 $26.44 $26.36 111,242
2025-02-10 $26.48 $26.54 $26.43 $26.44 $26.36 1,491,601
2025-02-07 $26.49 $26.54 $26.46 $26.47 $26.39 112,105
2025-02-06 $26.60 $26.66 $26.53 $26.60 $26.52 335,102
2025-02-05 $26.49 $26.59 $26.48 $26.54 $26.46 130,226
2025-02-04 $26.27 $26.39 $26.25 $26.39 $26.31 156,072
2025-02-03 $26.34 $26.44 $26.25 $26.34 $26.26 132,123
2025-01-31 $26.36 $26.40 $26.23 $26.34 $26.34 127,794
2025-01-30 $26.32 $26.36 $26.30 $26.31 $26.31 103,417
2025-01-29 $26.32 $26.33 $26.15 $26.23 $26.23 119,159
2025-01-28 $26.26 $26.33 $26.24 $26.32 $26.32 138,369
2025-01-27 $26.28 $26.33 $26.25 $26.33 $26.33 113,423
2025-01-24 $26.17 $26.50 $26.07 $26.16 $26.16 119,545
2025-01-23 $25.98 $26.26 $25.98 $26.17 $26.17 325,442
2025-01-22 $26.18 $26.19 $26.08 $26.14 $26.14 160,918
2025-01-21 $26.19 $26.23 $26.16 $26.21 $26.21 169,644
2025-01-17 $26.24 $26.26 $26.16 $26.20 $26.11 291,205
2025-01-16 $26.03 $26.20 $26.02 $26.14 $26.05 230,102
2025-01-15 $26.07 $26.12 $26.03 $26.07 $25.98 222,841
2025-01-14 $25.88 $25.93 $25.82 $25.83 $25.74 1,145,668
2025-01-13 $25.82 $25.91 $25.82 $25.90 $25.81 181,620
2025-01-10 $25.92 $26.01 $25.86 $25.90 $25.81 202,919
2025-01-08 $25.88 $26.07 $25.88 $26.06 $25.97 140,522
2025-01-07 $26.09 $26.10 $25.95 $25.98 $25.98 175,150
2025-01-06 $26.16 $26.18 $26.06 $26.13 $26.13 398,130
2025-01-03 $26.22 $26.27 $26.17 $26.18 $26.18 95,103
2025-01-02 $26.22 $26.28 $26.13 $26.17 $26.17 140,561
2024-12-31 $26.29 $26.29 $26.12 $26.15 $26.15 200,250
2024-12-30 $26.21 $26.47 $26.02 $26.25 $26.25 155,027
2024-12-27 $26.22 $26.23 $26.07 $26.08 $26.08 155,671
2024-12-26 $26.09 $26.23 $26.08 $26.22 $26.22 156,070
2024-12-24 $26.12 $26.17 $26.06 $26.17 $26.17 110,125
2024-12-23 $26.23 $26.23 $26.10 $26.15 $26.15 302,876
2024-12-20 $26.37 $26.37 $26.26 $26.28 $26.19 178,247
2024-12-19 $26.31 $26.33 $26.19 $26.27 $26.18 269,013
2024-12-18 $26.60 $26.66 $26.33 $26.33 $26.24 280,613
2024-12-17 $26.59 $26.66 $26.58 $26.63 $26.54 193,421
2024-12-16 $26.59 $26.74 $26.57 $26.59 $26.50 137,655
2024-12-13 $26.77 $26.77 $26.56 $26.59 $26.50 138,807
2024-12-12 $26.88 $26.88 $26.77 $26.82 $26.73 128,190
2024-12-11 $27.02 $27.06 $26.87 $26.92 $26.83 149,673
2024-12-10 $26.95 $27.05 $26.95 $26.98 $26.89 149,514
2024-12-09 $27.18 $27.25 $27.00 $27.00 $26.91 492,835
2024-12-06 $27.30 $27.30 $27.12 $27.18 $27.18 139,542
2024-12-05 $27.09 $27.17 $27.05 $27.13 $27.13 197,442
2024-12-04 $26.92 $27.09 $26.92 $27.09 $27.09 194,352
2024-12-03 $27.12 $27.12 $26.93 $26.97 $26.97 142,596
2024-12-02 $27.00 $27.08 $26.94 $27.08 $27.08 178,921
2024-11-29 $26.95 $27.06 $26.92 $27.06 $27.06 69,025
2024-11-27 $26.91 $26.95 $26.85 $26.90 $26.90 162,302
2024-11-26 $26.88 $26.88 $26.76 $26.81 $26.81 109,691
2024-11-25 $26.82 $26.93 $26.70 $26.90 $26.90 105,686
2024-11-22 $26.66 $26.66 $26.53 $26.57 $26.57 123,400
2024-11-21 $26.59 $26.65 $26.53 $26.63 $26.63 168,765
2024-11-20 $26.59 $26.75 $26.48 $26.52 $26.52 104,541
2024-11-19 $26.65 $26.67 $26.62 $26.66 $26.66 119,357
2024-11-18 $26.44 $26.56 $26.35 $26.53 $26.53 144,291
2024-11-15 $26.48 $26.71 $26.48 $26.57 $26.48 208,719
2024-11-14 $26.58 $26.65 $26.51 $26.53 $26.44 97,508
2024-11-13 $26.62 $26.76 $26.50 $26.53 $26.44 170,163
2024-11-12 $26.65 $26.72 $26.53 $26.59 $26.50 730,155
2024-11-11 $26.77 $26.77 $26.67 $26.75 $26.75 110,453
2024-11-08 $26.71 $26.83 $26.71 $26.81 $26.81 170,672
2024-11-07 $26.60 $27.00 $26.56 $26.69 $26.69 321,948
2024-11-06 $26.46 $26.61 $26.24 $26.55 $26.55 194,009
2024-11-05 $26.71 $26.76 $26.57 $26.75 $26.75 362,479
2024-11-04 $26.80 $26.80 $26.65 $26.74 $26.74 208,516
2024-11-01 $26.75 $26.84 $26.53 $26.55 $26.55 221,885
2024-10-31 $26.72 $26.80 $26.66 $26.71 $26.71 108,672
2024-10-30 $26.78 $26.86 $26.68 $26.74 $26.74 113,140
2024-10-29 $26.55 $26.73 $26.55 $26.71 $26.71 121,415
2024-10-28 $26.80 $26.80 $26.61 $26.72 $26.72 147,712
2024-10-25 $26.84 $26.90 $26.70 $26.73 $26.73 85,843
2024-10-24 $26.62 $26.87 $26.62 $26.77 $26.77 197,114
2024-10-23 $26.74 $26.74 $26.62 $26.69 $26.69 331,491
2024-10-22 $26.84 $26.84 $26.72 $26.76 $26.76 326,451
2024-10-21 $26.92 $26.92 $26.80 $26.80 $26.80 250,386
2024-10-18 $27.09 $27.12 $27.05 $27.09 $27.00 95,538
2024-10-17 $27.11 $27.14 $27.02 $27.08 $26.99 86,338
2024-10-16 $27.27 $27.27 $27.16 $27.19 $27.10 104,913
2024-10-15 $27.03 $27.14 $27.03 $27.12 $27.03 140,330
2024-10-14 $26.91 $26.98 $26.87 $26.98 $26.89 79,392
2024-10-11 $27.05 $27.09 $26.95 $26.98 $26.98 113,280
2024-10-10 $26.97 $27.10 $26.88 $27.09 $27.09 90,901
2024-10-09 $27.09 $27.14 $27.01 $27.06 $27.06 109,532
2024-10-08 $27.19 $27.19 $27.00 $27.10 $27.10 4,161,293
2024-10-07 $27.21 $27.28 $27.15 $27.27 $27.27 1,050,649
2024-10-04 $27.27 $27.33 $27.18 $27.26 $27.26 206,763
2024-10-03 $27.55 $27.57 $27.46 $27.48 $27.48 88,699
2024-10-02 $27.53 $27.62 $27.53 $27.62 $27.62 157,160
2024-10-01 $27.71 $27.80 $27.63 $27.63 $27.63 295,976
2024-09-30 $27.62 $27.68 $27.55 $27.57 $27.57 114,957
2024-09-27 $27.60 $27.70 $27.55 $27.63 $27.63 93,325
2024-09-26 $27.56 $27.63 $27.49 $27.53 $27.53 136,970
2024-09-25 $27.56 $27.66 $27.52 $27.52 $27.52 110,675
2024-09-24 $27.61 $27.70 $27.56 $27.63 $27.63 958,392
2024-09-23 $27.69 $27.80 $27.59 $27.70 $27.70 117,416
2024-09-20 $27.79 $27.82 $27.73 $27.81 $27.81 165,773
2024-09-19 $27.72 $27.80 $27.71 $27.80 $27.80 140,233
2024-09-18 $27.99 $28.00 $27.82 $27.85 $27.85 136,346
2024-09-17 $28.05 $28.07 $27.91 $27.96 $27.96 352,123
2024-09-16 $27.94 $28.01 $27.92 $27.97 $27.97 252,764
2024-09-13 $27.93 $27.95 $27.86 $27.88 $27.88 580,632
2024-09-12 $27.92 $27.96 $27.72 $27.87 $27.87 436,382
2024-09-11 $27.97 $28.12 $27.93 $27.97 $27.97 215,764
2024-09-10 $27.83 $27.96 $27.79 $27.95 $27.95 171,978
2024-09-09 $27.85 $27.92 $27.80 $27.89 $27.89 155,597
2024-09-06 $27.78 $27.94 $27.74 $27.86 $27.86 167,896
2024-09-05 $27.73 $27.75 $27.63 $27.73 $27.73 141,982
2024-09-04 $27.54 $27.70 $27.54 $27.70 $27.70 357,362
2024-09-03 $27.45 $27.51 $27.37 $27.49 $27.49 265,236
2024-08-30 $27.45 $27.48 $27.33 $27.39 $27.39 385,744
2024-08-29 $27.36 $27.43 $27.36 $27.37 $27.37 298,585
2024-08-28 $27.39 $27.44 $27.39 $27.39 $27.39 94,257
2024-08-27 $27.38 $27.43 $27.34 $27.40 $27.40 129,507
2024-08-26 $27.52 $27.53 $27.44 $27.47 $27.47 160,481
2024-08-23 $27.44 $27.54 $27.40 $27.54 $27.54 94,066
2024-08-22 $27.41 $27.45 $27.29 $27.37 $27.37 89,685
2024-08-21 $27.45 $27.56 $27.41 $27.50 $27.50 107,958
2024-08-20 $27.39 $27.44 $27.36 $27.44 $27.44 112,412
2024-08-19 $27.25 $27.41 $27.25 $27.31 $27.31 228,784
2024-08-16 $27.37 $27.40 $27.30 $27.38 $27.38 131,535
2024-08-15 $27.26 $27.32 $27.20 $27.31 $27.31 122,079
2024-08-14 $27.38 $27.49 $27.38 $27.47 $27.47 174,500
2024-08-13 $27.36 $27.40 $27.32 $27.32 $27.32 79,189
2024-08-12 $27.10 $27.35 $27.07 $27.31 $27.31 619,319
2024-08-09 $27.10 $27.12 $27.08 $27.12 $27.12 196,896
2024-08-08 $26.94 $27.02 $26.93 $27.02 $27.02 167,693
2024-08-07 $27.00 $27.07 $26.95 $26.99 $26.99 422,641
2024-08-06 $27.39 $27.46 $27.25 $27.25 $27.25 197,474
2024-08-05 $27.77 $27.77 $27.43 $27.49 $27.49 627,166
2024-08-02 $27.40 $27.55 $27.39 $27.55 $27.55 316,212
2024-08-01 $27.09 $27.20 $27.06 $27.06 $27.06 731,800
2024-07-31 $26.97 $27.06 $26.86 $27.06 $27.06 303,305
2024-07-30 $26.84 $26.90 $26.79 $26.85 $26.85 128,506
2024-07-29 $26.82 $26.85 $26.79 $26.83 $26.83 126,582
2024-07-26 $26.72 $26.77 $26.71 $26.72 $26.72 143,537
2024-07-25 $26.65 $26.76 $26.63 $26.67 $26.67 192,613
2024-07-24 $26.63 $26.73 $26.59 $26.59 $26.59 215,030
2024-07-23 $26.63 $26.73 $26.62 $26.65 $26.65 153,515
2024-07-22 $26.69 $26.74 $26.61 $26.64 $26.64 374,220
2024-07-19 $26.82 $26.82 $26.75 $26.77 $26.68 48,214
2024-07-18 $26.85 $26.89 $26.80 $26.85 $26.77 142,180
2024-07-17 $26.84 $26.92 $26.81 $26.89 $26.80 82,887
2024-07-16 $26.76 $26.84 $26.71 $26.84 $26.76 66,071
2024-07-15 $26.72 $26.82 $26.70 $26.71 $26.63 137,677
2024-07-12 $26.78 $26.79 $26.73 $26.79 $26.71 318,891
2024-07-11 $26.77 $26.81 $26.73 $26.77 $26.69 122,514
2024-07-10 $26.56 $26.61 $26.54 $26.59 $26.51 136,742
2024-07-09 $26.54 $26.58 $26.46 $26.54 $26.46 171,016
2024-07-08 $26.55 $26.63 $26.50 $26.61 $26.53 415,864
2024-07-05 $26.50 $26.56 $26.45 $26.55 $26.47 80,555
2024-07-03 $26.31 $26.45 $26.28 $26.44 $26.36 94,947
2024-07-02 $26.20 $26.25 $26.14 $26.23 $26.15 276,594
2024-07-01 $26.20 $26.21 $26.10 $26.14 $26.06 875,752
2024-06-28 $26.59 $26.61 $26.37 $26.38 $26.30 124,099
2024-06-27 $26.54 $26.56 $26.52 $26.53 $26.45 133,238
2024-06-26 $26.55 $26.56 $26.50 $26.52 $26.43 132,314
2024-06-25 $26.60 $26.70 $26.60 $26.70 $26.62 101,658
2024-06-24 $26.58 $26.66 $26.58 $26.66 $26.58 110,754
2024-06-21 $26.75 $26.78 $26.67 $26.70 $26.53 114,241
2024-06-20 $26.69 $26.78 $26.66 $26.78 $26.61 126,895
2024-06-18 $26.72 $26.82 $26.70 $26.80 $26.63 153,614
2024-06-17 $26.64 $26.75 $26.61 $26.70 $26.53 383,019
2024-06-14 $26.81 $26.87 $26.75 $26.82 $26.65 615,651
2024-06-13 $26.71 $26.78 $26.65 $26.76 $26.59 229,036
2024-06-12 $26.64 $26.74 $26.51 $26.56 $26.39 604,501
2024-06-11 $26.39 $26.51 $26.36 $26.49 $26.32 142,147
2024-06-10 $26.40 $26.40 $26.29 $26.34 $26.17 107,543
2024-06-07 $26.50 $26.60 $26.39 $26.40 $26.23 174,472
2024-06-06 $26.62 $26.67 $26.56 $26.62 $26.45 169,241
2024-06-05 $26.61 $26.70 $26.56 $26.70 $26.53 142,033
2024-06-04 $26.47 $26.60 $26.46 $26.58 $26.41 407,789
2024-06-03 $26.27 $26.41 $26.24 $26.37 $26.20 314,512
2024-05-31 $26.20 $26.24 $26.14 $26.24 $26.07 81,509
2024-05-30 $26.10 $26.13 $26.01 $26.13 $25.96 154,868
2024-05-29 $26.09 $26.09 $25.95 $25.99 $25.82 226,515
2024-05-28 $26.25 $26.30 $26.10 $26.12 $25.95 276,366
2024-05-24 $26.22 $26.26 $26.19 $26.24 $26.07 191,857
2024-05-23 $26.30 $26.31 $26.18 $26.22 $26.05 180,026
2024-05-22 $26.20 $26.30 $26.20 $26.25 $26.08 208,189
2024-05-21 $26.33 $26.38 $26.27 $26.27 $26.10 189,044
2024-05-20 $26.29 $26.29 $26.24 $26.27 $26.10 197,383
2024-05-17 $26.42 $26.48 $26.37 $26.39 $26.39 164,372
2024-05-16 $26.55 $26.58 $26.44 $26.46 $26.46 157,258
2024-05-15 $26.50 $26.55 $26.44 $26.55 $26.55 277,044
2024-05-14 $26.23 $26.31 $26.23 $26.30 $26.30 193,895
2024-05-13 $26.24 $26.24 $26.20 $26.20 $26.20 146,370
2024-05-10 $26.19 $26.21 $26.16 $26.16 $26.16 338,775
2024-05-09 $26.15 $26.28 $26.12 $26.28 $26.28 270,055
2024-05-08 $26.18 $26.22 $26.16 $26.16 $26.16 319,201
2024-05-07 $26.18 $26.27 $26.17 $26.21 $26.21 388,407
2024-05-06 $26.07 $26.17 $26.07 $26.12 $26.12 574,120
2024-05-03 $26.08 $26.09 $25.98 $26.06 $26.06 1,606,207
2024-05-02 $25.89 $25.97 $25.81 $25.95 $25.95 461,379
2024-05-01 $25.85 $25.94 $25.66 $25.87 $25.87 605,440
2024-04-30 $25.80 $25.81 $25.72 $25.77 $25.77 2,271,364
2024-04-29 $25.76 $25.86 $25.76 $25.86 $25.86 210,791
2024-04-26 $25.76 $25.81 $25.71 $25.75 $25.75 260,933
2024-04-25 $25.68 $25.70 $25.61 $25.69 $25.69 124,068
2024-04-24 $25.80 $25.82 $25.71 $25.74 $25.74 131,435
2024-04-23 $25.78 $25.89 $25.76 $25.81 $25.81 358,096
2024-04-22 $25.80 $25.86 $25.79 $25.84 $25.84 133,574
2024-04-19 $25.97 $26.00 $25.90 $25.94 $25.94 135,263
2024-04-18 $26.00 $26.00 $25.83 $25.88 $25.88 131,941
2024-04-17 $25.96 $25.98 $25.83 $25.94 $25.94 270,758
2024-04-16 $25.85 $25.89 $25.78 $25.84 $25.84 201,477
2024-04-15 $25.94 $26.01 $25.84 $25.92 $25.92 720,158
2024-04-12 $26.09 $26.16 $26.07 $26.08 $26.08 145,901
2024-04-11 $26.03 $26.07 $25.93 $25.95 $25.95 185,172
2024-04-10 $26.16 $26.28 $25.96 $26.04 $26.04 299,736
2024-04-09 $26.27 $26.37 $26.26 $26.33 $26.33 457,509
2024-04-08 $26.14 $26.25 $26.09 $26.25 $26.25 447,377
2024-04-05 $26.21 $26.31 $26.18 $26.18 $26.18 176,492
2024-04-04 $26.40 $26.40 $26.26 $26.35 $26.35 287,392
2024-04-03 $26.23 $26.30 $26.15 $26.30 $26.30 225,830
2024-04-02 $26.25 $26.30 $26.21 $26.25 $26.25 529,282
2024-04-01 $26.43 $26.44 $26.30 $26.30 $26.30 549,551
2024-03-28 $26.52 $26.63 $26.52 $26.55 $26.55 218,728
2024-03-27 $26.49 $26.60 $26.48 $26.59 $26.59 139,615
2024-03-26 $26.42 $26.51 $26.40 $26.45 $26.45 100,222
2024-03-25 $26.45 $26.47 $26.38 $26.38 $26.38 115,239
2024-03-22 $26.52 $26.67 $26.45 $26.46 $26.46 181,546
2024-03-21 $26.43 $26.47 $26.33 $26.35 $26.35 313,785
2024-03-20 $26.36 $26.46 $26.28 $26.33 $26.33 162,337
2024-03-19 $26.34 $26.46 $26.28 $26.31 $26.31 129,079
2024-03-18 $26.35 $26.44 $26.23 $26.28 $26.28 195,032
2024-03-15 $26.34 $26.45 $26.34 $26.35 $26.27 139,303
2024-03-14 $26.56 $26.58 $26.34 $26.40 $26.32 9,475,774
2024-03-13 $26.68 $26.74 $26.65 $26.67 $26.59 200,965
2024-03-12 $26.73 $26.81 $26.66 $26.77 $26.68 161,003
2024-03-11 $26.84 $26.90 $26.75 $26.75 $26.66 166,539
2024-03-08 $26.86 $26.92 $26.77 $26.85 $26.85 525,250
2024-03-07 $26.85 $26.87 $26.71 $26.74 $26.74 175,549
2024-03-06 $26.77 $26.88 $26.73 $26.77 $26.77 215,224
2024-03-05 $26.71 $26.76 $26.60 $26.71 $26.71 229,736
2024-03-04 $26.50 $26.61 $26.47 $26.50 $26.50 323,471
2024-03-01 $26.49 $26.67 $26.39 $26.59 $26.59 247,362
2024-02-29 $26.46 $26.55 $26.42 $26.50 $26.50 378,253
2024-02-28 $26.34 $26.42 $26.33 $26.39 $26.39 258,679
2024-02-27 $26.36 $26.47 $26.24 $26.24 $26.24 231,958
2024-02-26 $26.49 $26.54 $26.32 $26.47 $26.47 1,872,107
2024-02-23 $26.39 $26.53 $26.33 $26.46 $26.46 186,694
2024-02-22 $26.33 $26.37 $26.20 $26.36 $26.36 237,196
2024-02-21 $26.49 $26.49 $26.31 $26.33 $26.33 422,649
2024-02-20 $26.42 $26.47 $26.34 $26.35 $26.35 186,399
2024-02-16 $26.42 $26.55 $26.37 $26.42 $26.34 171,268
2024-02-15 $26.60 $26.67 $26.46 $26.48 $26.40 149,625
2024-02-14 $26.36 $26.53 $26.31 $26.44 $26.36 115,316
2024-02-13 $26.54 $26.54 $26.35 $26.35 $26.27 115,475
2024-02-12 $26.66 $26.72 $26.59 $26.69 $26.69 149,782
2024-02-09 $26.60 $26.63 $26.53 $26.56 $26.56 105,613
2024-02-08 $26.72 $26.72 $26.51 $26.57 $26.57 378,595
2024-02-07 $26.77 $26.83 $26.63 $26.79 $26.79 166,256
2024-02-06 $26.71 $26.84 $26.67 $26.78 $26.78 175,070
2024-02-05 $26.76 $26.76 $26.61 $26.61 $26.61 182,539
2024-02-02 $26.99 $27.00 $26.81 $26.88 $26.88 178,708
2024-02-01 $27.17 $27.33 $26.88 $27.27 $27.27 332,757
2024-01-31 $26.90 $27.06 $26.87 $26.93 $26.93 125,538
2024-01-30 $26.78 $26.89 $26.69 $26.89 $26.89 300,758
2024-01-29 $26.62 $26.81 $26.59 $26.79 $26.79 226,014
2024-01-26 $26.56 $26.65 $26.48 $26.60 $26.60 179,311
2024-01-25 $26.47 $26.56 $26.42 $26.49 $26.49 103,970
2024-01-24 $26.56 $26.66 $26.38 $26.42 $26.42 161,972
2024-01-23 $26.53 $26.55 $26.45 $26.50 $26.50 176,103
2024-01-22 $26.65 $26.66 $26.55 $26.63 $26.63 154,399
2024-01-19 $26.55 $26.63 $26.47 $26.63 $26.63 107,286
2024-01-18 $26.63 $26.63 $26.44 $26.52 $26.52 179,109
2024-01-17 $26.61 $26.67 $26.50 $26.55 $26.55 193,179
2024-01-16 $26.70 $26.74 $26.55 $26.64 $26.64 161,805
2024-01-12 $26.79 $26.89 $26.77 $26.81 $26.81 152,641
2024-01-11 $26.71 $26.84 $26.64 $26.72 $26.72 799,092
2024-01-10 $26.72 $26.75 $26.66 $26.70 $26.70 284,122
2024-01-09 $26.71 $26.74 $26.62 $26.71 $26.71 176,414
2024-01-08 $26.59 $26.75 $26.58 $26.75 $26.75 199,406
2024-01-05 $26.69 $26.85 $26.60 $26.65 $26.65 180,349
2024-01-04 $26.77 $26.78 $26.68 $26.71 $26.71 181,448
2024-01-03 $26.74 $26.91 $26.67 $26.88 $26.88 239,511
2024-01-02 $26.80 $26.95 $26.73 $26.74 $26.74 442,911
2023-12-29 $26.98 $27.08 $26.88 $26.91 $26.91 197,613
2023-12-28 $27.02 $27.14 $26.98 $27.06 $27.06 176,021
2023-12-27 $27.07 $27.10 $26.92 $27.08 $27.08 234,016
2023-12-26 $26.81 $26.97 $26.79 $26.95 $26.95 155,823
2023-12-22 $26.86 $26.94 $26.77 $26.87 $26.87 187,257
2023-12-21 $26.95 $27.00 $26.75 $26.83 $26.83 480,241
2023-12-20 $26.87 $26.99 $26.85 $26.99 $26.99 273,367
2023-12-19 $26.82 $26.99 $26.82 $26.91 $26.91 310,494
2023-12-18 $26.78 $26.88 $26.71 $26.84 $26.84 136,627
2023-12-15 $26.82 $26.98 $26.82 $26.84 $26.75 139,423
2023-12-14 $26.75 $26.99 $26.75 $26.96 $26.87 249,362
2023-12-13 $26.29 $26.69 $26.26 $26.61 $26.53 289,456
2023-12-12 $26.27 $26.34 $26.21 $26.29 $26.21 227,881
2023-12-11 $26.24 $26.30 $26.17 $26.21 $26.13 131,378
2023-12-08 $26.39 $26.48 $26.14 $26.36 $26.28 177,759
2023-12-07 $26.36 $26.50 $26.35 $26.44 $26.36 264,202
2023-12-06 $26.34 $26.48 $26.30 $26.44 $26.36 331,649
2023-12-05 $26.18 $26.35 $26.08 $26.35 $26.27 258,826
2023-12-04 $26.02 $26.12 $25.90 $25.90 $25.82 274,610
2023-12-01 $25.83 $26.13 $25.83 $26.12 $26.04 359,148
2023-11-30 $25.89 $25.98 $25.81 $25.85 $25.77 192,541
2023-11-29 $25.87 $26.08 $25.80 $26.08 $26.00 312,804
2023-11-28 $25.70 $25.85 $25.70 $25.77 $25.69 156,608
2023-11-27 $25.60 $25.80 $25.57 $25.80 $25.72 211,485
2023-11-24 $25.61 $25.62 $25.54 $25.61 $25.53 47,004
2023-11-22 $25.73 $25.75 $25.57 $25.68 $25.60 137,267
2023-11-21 $25.60 $25.64 $25.46 $25.64 $25.56 783,600
2023-11-20 $25.40 $25.59 $25.38 $25.59 $25.51 157,366
2023-11-17 $25.48 $25.61 $25.46 $25.51 $25.34 227,217
2023-11-16 $25.46 $25.64 $25.42 $25.50 $25.33 209,370
2023-11-15 $25.42 $25.47 $25.28 $25.45 $25.28 147,991
2023-11-14 $25.50 $25.65 $25.42 $25.61 $25.44 116,290
2023-11-13 $25.14 $25.29 $25.04 $25.20 $25.04 158,847
2023-11-10 $25.24 $25.28 $25.04 $25.19 $25.03 155,809
2023-11-09 $25.38 $25.38 $25.08 $25.11 $24.95 222,966
2023-11-08 $25.27 $25.46 $25.24 $25.46 $25.29 312,121
2023-11-07 $25.20 $25.32 $25.06 $25.25 $25.09 128,974
2023-11-06 $25.20 $25.20 $25.03 $25.04 $24.88 437,271
2023-11-03 $25.35 $25.41 $25.20 $25.24 $25.08 407,866
2023-11-02 $24.96 $25.10 $24.90 $25.03 $24.87 419,561
2023-11-01 $24.59 $24.84 $24.53 $24.77 $24.61 193,394
2023-10-31 $24.56 $24.67 $24.49 $24.58 $24.42 324,376
2023-10-30 $24.62 $24.65 $24.52 $24.54 $24.38 821,599
2023-10-27 $24.64 $24.72 $24.57 $24.65 $24.49 314,891
2023-10-26 $24.48 $24.70 $24.46 $24.68 $24.52 294,117
2023-10-25 $24.60 $24.62 $24.38 $24.42 $24.26 229,190
2023-10-24 $24.66 $24.74 $24.57 $24.74 $24.58 187,152
2023-10-23 $24.38 $24.66 $24.29 $24.55 $24.39 263,659
2023-10-20 $24.51 $24.62 $24.49 $24.51 $24.27 289,873
2023-10-19 $24.63 $24.69 $24.48 $24.49 $24.25 257,906
2023-10-18 $24.67 $24.75 $24.59 $24.71 $24.46 645,025
2023-10-17 $24.77 $24.83 $24.57 $24.82 $24.57 275,596
2023-10-16 $25.00 $25.03 $24.95 $24.96 $24.71 224,757
2023-10-13 $25.26 $25.26 $25.10 $25.17 $25.17 190,173
2023-10-12 $25.25 $25.28 $25.00 $25.05 $25.05 316,539
2023-10-11 $25.17 $25.37 $25.17 $25.34 $25.34 813,081
2023-10-10 $25.07 $25.22 $25.03 $25.05 $25.05 458,962
2023-10-09 $24.89 $25.10 $24.86 $25.10 $25.10 421,729
2023-10-06 $24.69 $24.88 $24.67 $24.81 $24.81 131,349
2023-10-05 $24.97 $24.98 $24.88 $24.92 $24.92 247,846
2023-10-04 $24.90 $24.99 $24.87 $24.98 $24.98 317,000
2023-10-03 $25.02 $25.04 $24.78 $24.78 $24.78 420,990
2023-10-02 $25.18 $25.22 $24.99 $25.00 $25.00 688,768
2023-09-29 $25.43 $25.43 $25.29 $25.29 $25.29 206,948
2023-09-28 $25.19 $25.39 $25.12 $25.39 $25.39 227,735
2023-09-27 $25.36 $25.36 $25.15 $25.20 $25.20 166,231
2023-09-26 $25.30 $25.32 $25.21 $25.22 $25.22 260,343
2023-09-25 $25.34 $25.36 $25.27 $25.30 $25.30 215,403
2023-09-22 $25.41 $25.54 $25.37 $25.48 $25.48 264,357
2023-09-21 $25.48 $25.48 $25.34 $25.34 $25.34 233,053
2023-09-20 $25.66 $25.74 $25.60 $25.60 $25.60 145,735
2023-09-19 $25.63 $25.75 $25.62 $25.62 $25.62 190,203
2023-09-18 $25.72 $25.76 $25.64 $25.71 $25.71 326,551
2023-09-15 $25.83 $25.84 $25.77 $25.82 $25.74 185,206
2023-09-14 $25.94 $25.95 $25.84 $25.87 $25.79 138,330
2023-09-13 $25.86 $25.99 $25.86 $25.92 $25.84 191,835
2023-09-12 $25.81 $25.93 $25.79 $25.93 $25.85 283,013
2023-09-11 $25.82 $25.88 $25.77 $25.85 $25.77 715,802
2023-09-08 $25.83 $25.96 $25.83 $25.88 $25.88 319,777
2023-09-07 $25.78 $25.85 $25.77 $25.84 $25.84 378,334
2023-09-06 $25.85 $25.85 $25.71 $25.75 $25.75 200,118
2023-09-05 $25.84 $25.87 $25.74 $25.74 $25.74 362,899
2023-09-01 $26.10 $26.11 $25.92 $26.00 $26.00 249,345
2023-08-31 $26.09 $26.16 $26.05 $26.14 $26.14 111,782
2023-08-30 $26.04 $26.09 $25.98 $26.02 $26.02 115,784
2023-08-29 $25.80 $26.09 $25.77 $26.04 $26.04 222,405
2023-08-28 $25.85 $25.85 $25.75 $25.82 $25.82 179,015
2023-08-25 $25.75 $25.80 $25.68 $25.78 $25.78 139,961
2023-08-24 $25.78 $25.84 $25.71 $25.78 $25.78 148,732
2023-08-23 $25.68 $25.78 $25.68 $25.78 $25.78 155,002
2023-08-22 $25.49 $25.54 $25.43 $25.48 $25.48 160,748
2023-08-21 $25.49 $25.56 $25.40 $25.44 $25.44 168,471
2023-08-18 $25.70 $25.80 $25.69 $25.78 $25.70 263,727
2023-08-17 $25.63 $25.67 $25.57 $25.61 $25.53 581,681
2023-08-16 $25.76 $25.86 $25.64 $25.66 $25.58 200,926
2023-08-15 $25.80 $25.90 $25.78 $25.79 $25.71 114,745
2023-08-14 $25.82 $25.92 $25.77 $25.84 $25.76 174,015
2023-08-11 $25.87 $25.96 $25.87 $25.87 $25.79 205,370
2023-08-10 $26.15 $26.17 $25.98 $26.01 $25.93 265,528
2023-08-09 $26.06 $26.16 $26.06 $26.10 $26.02 119,558
2023-08-08 $26.12 $26.16 $26.06 $26.11 $26.03 241,549
2023-08-07 $25.99 $26.07 $25.96 $25.98 $25.90 127,575
2023-08-04 $25.84 $26.07 $25.84 $26.07 $25.99 171,982
2023-08-03 $25.81 $25.81 $25.73 $25.77 $25.77 174,288
2023-08-02 $26.02 $26.07 $25.92 $25.99 $25.99 198,662
2023-08-01 $26.11 $26.18 $26.07 $26.10 $26.10 223,587
2023-07-31 $26.23 $26.36 $26.23 $26.25 $26.25 249,663
2023-07-28 $26.23 $26.32 $26.20 $26.28 $26.28 365,783
2023-07-27 $26.41 $26.41 $26.14 $26.21 $26.21 243,922
2023-07-26 $26.46 $26.51 $26.38 $26.51 $26.51 136,498
2023-07-25 $26.36 $26.43 $26.33 $26.39 $26.39 205,014
2023-07-24 $26.51 $26.52 $26.43 $26.46 $26.46 121,898
2023-07-21 $26.62 $26.62 $26.52 $26.53 $26.45 126,957
2023-07-20 $26.64 $26.64 $26.46 $26.54 $26.46 136,967
2023-07-19 $26.64 $26.75 $26.61 $26.75 $26.67 136,017
2023-07-18 $26.60 $26.64 $26.56 $26.60 $26.52 408,022
2023-07-17 $26.50 $26.55 $26.45 $26.51 $26.43 97,554
2023-07-14 $26.58 $26.60 $26.48 $26.48 $26.40 122,656
2023-07-13 $26.49 $26.65 $26.49 $26.61 $26.53 126,801
2023-07-12 $26.28 $26.46 $26.28 $26.41 $26.33 243,878
2023-07-11 $26.16 $26.25 $26.16 $26.20 $26.12 106,328
2023-07-10 $26.02 $26.19 $26.02 $26.13 $26.05 296,474
2023-07-07 $26.07 $26.16 $26.02 $26.06 $25.98 79,306
2023-07-06 $26.10 $26.13 $26.01 $26.09 $26.01 461,559
2023-07-05 $26.40 $26.46 $26.26 $26.35 $26.27 157,657
2023-07-03 $26.50 $26.56 $26.42 $26.50 $26.42 135,056
2023-06-30 $26.45 $26.55 $26.36 $26.55 $26.47 249,715
2023-06-29 $26.44 $26.48 $26.37 $26.42 $26.34 224,023
2023-06-28 $26.57 $26.70 $26.54 $26.68 $26.60 136,776
2023-06-27 $26.62 $26.68 $26.49 $26.50 $26.42 135,650
2023-06-26 $26.67 $26.67 $26.57 $26.64 $26.56 335,159
2023-06-23 $26.67 $26.68 $26.52 $26.57 $26.57 120,033
2023-06-22 $26.49 $26.54 $26.39 $26.48 $26.48 291,993
2023-06-21 $26.53 $26.62 $26.45 $26.59 $26.59 1,201,681
2023-06-20 $26.51 $26.65 $26.51 $26.54 $26.54 156,422
2023-06-16 $26.59 $26.61 $26.49 $26.61 $26.53 240,571
2023-06-15 $26.54 $26.67 $26.51 $26.64 $26.56 205,406
2023-06-14 $26.45 $26.51 $26.39 $26.44 $26.36 668,168
2023-06-13 $26.56 $26.58 $26.32 $26.34 $26.26 694,679
2023-06-12 $26.54 $26.55 $26.40 $26.51 $26.43 688,037
2023-06-09 $26.47 $26.53 $26.42 $26.46 $26.38 131,904
2023-06-08 $26.35 $26.51 $26.35 $26.50 $26.42 251,572
2023-06-07 $26.49 $26.53 $26.30 $26.32 $26.24 548,245
2023-06-06 $26.52 $26.57 $26.43 $26.57 $26.48 266,462
2023-06-05 $26.37 $26.57 $26.36 $26.54 $26.46 301,700
2023-06-02 $26.57 $26.62 $26.42 $26.49 $26.41 97,966
2023-06-01 $26.65 $26.66 $26.55 $26.58 $26.50 107,015
2023-05-31 $26.51 $26.65 $26.48 $26.65 $26.57 571,553
2023-05-30 $26.37 $26.52 $26.29 $26.48 $26.40 125,196
2023-05-26 $26.20 $26.37 $26.13 $26.37 $26.29 157,339
2023-05-25 $26.28 $26.31 $26.15 $26.24 $26.16 1,043,170
2023-05-24 $26.43 $26.43 $26.30 $26.37 $26.29 561,579
2023-05-23 $26.35 $26.43 $26.27 $26.40 $26.32 1,516,718
2023-05-22 $26.41 $26.46 $26.28 $26.33 $26.25 194,365
2023-05-19 $26.51 $26.57 $26.43 $26.46 $26.46 70,087
2023-05-18 $26.65 $26.65 $26.53 $26.58 $26.58 120,559
2023-05-17 $26.79 $26.82 $26.61 $26.71 $26.71 337,007
2023-05-16 $26.78 $26.78 $26.62 $26.77 $26.77 257,389
2023-05-15 $26.85 $26.90 $26.80 $26.88 $26.88 144,965
2023-05-12 $27.09 $27.09 $26.90 $26.90 $26.90 104,152
2023-05-11 $27.13 $27.15 $26.99 $27.09 $27.09 156,354
2023-05-10 $26.90 $27.01 $26.86 $26.98 $26.98 190,317
2023-05-09 $26.82 $26.87 $26.76 $26.78 $26.78 93,630
2023-05-08 $26.86 $26.89 $26.78 $26.79 $26.79 820,861
2023-05-05 $26.99 $27.05 $26.90 $27.05 $27.05 108,480
2023-05-04 $27.01 $27.18 $26.98 $27.11 $27.11 381,355
2023-05-03 $27.04 $27.10 $26.97 $27.09 $27.09 161,145
2023-05-02 $26.74 $27.06 $26.66 $27.06 $27.06 156,142
2023-05-01 $26.92 $26.93 $26.63 $26.65 $26.65 200,759
2023-04-28 $27.01 $27.07 $26.91 $27.03 $27.03 366,368
2023-04-27 $26.86 $26.89 $26.77 $26.80 $26.80 568,370
2023-04-26 $27.06 $27.07 $26.92 $26.97 $26.97 650,700
2023-04-25 $26.95 $27.07 $26.94 $27.05 $27.05 87,015
2023-04-24 $26.72 $26.84 $26.70 $26.84 $26.84 204,798
2023-04-21 $26.85 $26.85 $26.69 $26.74 $26.66 127,812
2023-04-20 $26.78 $26.83 $26.72 $26.82 $26.74 111,904
2023-04-19 $26.65 $26.68 $26.60 $26.64 $26.56 108,205
2023-04-18 $26.65 $26.75 $26.64 $26.72 $26.64 132,081
2023-04-17 $26.67 $26.74 $26.62 $26.66 $26.58 132,736
2023-04-14 $26.87 $26.87 $26.76 $26.84 $26.76 127,329
2023-04-13 $27.08 $27.10 $26.94 $26.99 $26.91 205,739
2023-04-12 $27.07 $27.07 $26.89 $27.00 $26.92 131,097
2023-04-11 $27.01 $27.04 $26.96 $27.02 $26.94 189,935
2023-04-10 $27.13 $27.13 $26.95 $26.97 $26.89 255,945
2023-04-06 $27.25 $27.30 $27.21 $27.24 $27.16 131,637
2023-04-05 $27.17 $27.33 $27.13 $27.23 $27.15 417,196
2023-04-04 $26.84 $27.11 $26.78 $27.06 $26.98 493,239
2023-04-03 $26.84 $27.08 $26.79 $27.01 $26.93 225,271
2023-03-31 $26.71 $26.89 $26.69 $26.88 $26.88 554,891
2023-03-30 $26.46 $26.71 $26.46 $26.71 $26.71 912,434
2023-03-29 $26.44 $26.57 $26.38 $26.54 $26.54 344,518
2023-03-28 $26.50 $26.54 $26.46 $26.49 $26.49 109,238
2023-03-27 $26.56 $26.67 $26.48 $26.54 $26.54 210,983
2023-03-24 $26.92 $26.94 $26.74 $26.83 $26.83 116,023
2023-03-23 $26.64 $26.74 $26.58 $26.67 $26.67 320,985
2023-03-22 $26.40 $26.76 $26.38 $26.71 $26.71 304,811
2023-03-21 $26.53 $26.62 $26.45 $26.54 $26.54 2,094,277
2023-03-20 $26.80 $26.80 $26.60 $26.70 $26.70 370,953
2023-03-17 $26.74 $26.97 $26.71 $26.84 $26.76 350,667
2023-03-16 $26.91 $26.95 $26.59 $26.65 $26.57 553,361
2023-03-15 $26.83 $26.92 $26.60 $26.74 $26.66 447,658
2023-03-14 $26.57 $26.64 $26.38 $26.49 $26.41 406,635
2023-03-13 $27.08 $27.18 $26.64 $26.71 $26.63 1,493,091
2023-03-10 $26.63 $26.79 $26.58 $26.75 $26.67 1,404,712
2023-03-09 $26.27 $26.41 $26.20 $26.31 $26.23 716,395
2023-03-08 $26.29 $26.40 $26.21 $26.27 $26.19 351,811
2023-03-07 $26.26 $26.31 $26.16 $26.27 $26.19 130,851
2023-03-06 $26.29 $26.40 $26.18 $26.18 $26.10 112,882
2023-03-03 $26.18 $26.30 $26.10 $26.25 $26.17 520,128
2023-03-02 $25.94 $26.00 $25.90 $25.93 $25.85 181,161
2023-03-01 $26.17 $26.21 $26.03 $26.07 $25.99 496,913
2023-02-28 $26.16 $26.27 $26.04 $26.25 $26.17 457,681
2023-02-27 $26.28 $26.30 $26.14 $26.23 $26.15 876,071
2023-02-24 $26.30 $26.30 $26.18 $26.23 $26.15 289,436
2023-02-23 $26.28 $26.45 $26.25 $26.40 $26.32 461,012
2023-02-22 $26.25 $26.38 $26.25 $26.32 $26.24 511,769
2023-02-21 $26.30 $26.33 $26.15 $26.16 $26.08 896,917
2023-02-17 $26.42 $26.55 $26.33 $26.52 $26.36 334,839
2023-02-16 $26.53 $26.57 $26.45 $26.47 $26.31 907,290
2023-02-15 $26.64 $26.65 $26.50 $26.56 $26.40 102,073
2023-02-14 $26.71 $26.73 $26.52 $26.67 $26.51 136,106
2023-02-13 $26.62 $26.77 $26.59 $26.70 $26.54 141,601
2023-02-10 $26.70 $26.71 $26.56 $26.58 $26.58 208,889
2023-02-09 $26.90 $27.00 $26.67 $26.67 $26.67 151,999
2023-02-08 $26.77 $26.87 $26.71 $26.84 $26.84 257,478
2023-02-07 $26.82 $26.93 $26.75 $26.78 $26.78 122,738
2023-02-06 $26.83 $26.90 $26.81 $26.89 $26.89 404,043
2023-02-03 $27.03 $27.07 $26.94 $27.05 $27.05 662,122
2023-02-02 $27.26 $27.36 $27.22 $27.23 $27.23 201,508
2023-02-01 $27.07 $27.26 $26.96 $27.21 $27.21 355,351
2023-01-31 $26.97 $27.02 $26.85 $26.95 $26.95 252,057
2023-01-30 $26.90 $26.98 $26.84 $26.90 $26.90 134,861
2023-01-27 $26.92 $27.01 $26.84 $27.01 $27.01 301,964
2023-01-26 $26.97 $27.05 $26.93 $27.02 $27.02 231,387
2023-01-25 $27.02 $27.06 $26.94 $26.99 $26.99 162,116
2023-01-24 $26.87 $27.06 $26.80 $27.02 $27.02 329,808
2023-01-23 $26.80 $26.90 $26.70 $26.81 $26.81 358,709
2023-01-20 $27.04 $27.06 $26.93 $27.03 $26.95 221,691
2023-01-19 $27.06 $27.18 $26.99 $27.13 $27.05 422,736
2023-01-18 $27.00 $27.15 $26.98 $27.11 $27.03 216,386
2023-01-17 $26.67 $26.84 $26.67 $26.73 $26.65 140,755
2023-01-13 $26.83 $26.90 $26.72 $26.74 $26.66 1,216,306
2023-01-12 $26.63 $26.88 $26.52 $26.85 $26.77 2,220,729
2023-01-11 $26.52 $26.61 $26.46 $26.61 $26.53 264,398
2023-01-10 $26.45 $26.46 $26.28 $26.33 $26.25 303,469
2023-01-09 $26.39 $26.57 $26.36 $26.53 $26.45 541,411
2023-01-06 $26.08 $26.46 $26.08 $26.46 $26.38 445,749
2023-01-05 $25.99 $26.08 $25.93 $26.01 $26.01 359,106
2023-01-04 $26.10 $26.22 $26.10 $26.13 $26.13 290,968
2023-01-03 $25.98 $25.99 $25.84 $25.91 $25.91 287,461
2022-12-30 $25.74 $25.79 $25.62 $25.71 $25.71 256,824
2022-12-29 $25.74 $25.88 $25.69 $25.81 $25.81 254,717
2022-12-28 $25.80 $25.82 $25.66 $25.71 $25.71 566,628
2022-12-27 $25.79 $25.88 $25.75 $25.85 $25.85 398,515
2022-12-23 $26.01 $26.05 $25.95 $25.99 $25.99 440,309
2022-12-22 $26.18 $26.25 $26.13 $26.18 $26.18 739,306
2022-12-21 $26.22 $26.22 $26.11 $26.15 $26.15 360,535
2022-12-20 $26.09 $26.15 $26.03 $26.14 $26.14 319,661
2022-12-19 $26.33 $26.34 $26.23 $26.29 $26.29 379,802
2022-12-16 $26.52 $26.69 $26.45 $26.60 $26.52 362,927
2022-12-15 $26.61 $26.72 $26.56 $26.69 $26.61 264,125
2022-12-14 $26.54 $26.61 $26.39 $26.56 $26.48 461,677
2022-12-13 $26.64 $26.67 $26.50 $26.57 $26.49 404,334
2022-12-12 $26.51 $26.51 $26.30 $26.44 $26.36 724,311
2022-12-09 $26.47 $26.51 $26.36 $26.41 $26.33 717,129
2022-12-08 $26.51 $26.67 $26.48 $26.60 $26.52 517,645
2022-12-07 $26.47 $26.72 $26.47 $26.71 $26.63 1,422,182
2022-12-06 $26.29 $26.44 $26.27 $26.40 $26.32 687,752
2022-12-05 $26.28 $26.34 $26.12 $26.16 $26.08 1,643,942
2022-12-02 $26.18 $26.39 $26.12 $26.39 $26.31 179,265
2022-12-01 $26.08 $26.24 $25.99 $26.22 $26.14 316,747
2022-11-30 $25.78 $26.04 $25.68 $26.03 $25.95 583,655
2022-11-29 $25.81 $25.93 $25.77 $25.84 $25.76 195,446
2022-11-28 $25.95 $25.98 $25.81 $25.95 $25.87 1,147,622
2022-11-25 $25.84 $25.91 $25.81 $25.91 $25.91 79,213
2022-11-23 $25.75 $25.88 $25.70 $25.87 $25.87 242,517
2022-11-22 $25.62 $25.72 $25.59 $25.64 $25.64 218,476
2022-11-21 $25.59 $25.59 $25.48 $25.52 $25.52 269,688
2022-11-18 $25.55 $25.59 $25.46 $25.49 $25.41 465,539
2022-11-17 $25.58 $25.64 $25.49 $25.51 $25.43 276,293
2022-11-16 $25.60 $25.79 $25.56 $25.71 $25.63 597,812
2022-11-15 $25.41 $25.52 $25.38 $25.52 $25.44 231,755
2022-11-14 $25.30 $25.31 $25.19 $25.22 $25.22 275,468
2022-11-11 $25.34 $25.40 $25.29 $25.35 $25.35 356,831
2022-11-10 $25.14 $25.41 $25.14 $25.29 $25.29 824,993
2022-11-09 $24.72 $24.83 $24.64 $24.76 $24.76 164,706
2022-11-08 $24.70 $24.83 $24.64 $24.82 $24.82 355,238
2022-11-07 $24.77 $24.77 $24.57 $24.67 $24.67 353,460
2022-11-04 $24.77 $24.83 $24.68 $24.72 $24.72 336,520
2022-11-03 $24.64 $24.85 $24.64 $24.73 $24.73 431,555
2022-11-02 $24.92 $25.10 $24.84 $24.88 $24.88 403,304
2022-11-01 $25.05 $25.08 $24.84 $24.90 $24.90 312,357
2022-10-31 $24.88 $24.92 $24.72 $24.83 $24.83 270,366
2022-10-28 $24.97 $25.05 $24.89 $24.99 $24.99 260,868
2022-10-27 $25.05 $25.14 $24.94 $25.10 $25.10 343,239
2022-10-26 $24.91 $24.99 $24.88 $24.97 $24.97 402,267
2022-10-25 $24.70 $24.85 $24.70 $24.80 $24.80 336,579
2022-10-24 $24.56 $24.59 $24.39 $24.49 $24.49 395,231
2022-10-21 $24.55 $24.72 $24.53 $24.64 $24.64 207,249
2022-10-20 $24.87 $24.95 $24.71 $24.74 $24.74 313,271
2022-10-19 $25.02 $25.06 $24.88 $24.93 $24.93 550,569
2022-10-18 $25.18 $25.26 $25.05 $25.22 $25.22 233,453
2022-10-17 $25.34 $25.38 $25.13 $25.15 $25.15 750,532
2022-10-14 $25.46 $25.48 $25.12 $25.12 $25.12 574,768
2022-10-13 $25.18 $25.48 $25.18 $25.42 $25.42 416,902
2022-10-12 $25.31 $25.57 $25.31 $25.57 $25.57 1,352,278
2022-10-11 $25.38 $25.52 $25.26 $25.33 $25.33 284,189
2022-10-10 $25.50 $25.55 $25.33 $25.43 $25.43 292,497
2022-10-07 $25.48 $25.69 $25.48 $25.58 $25.58 419,720
2022-10-06 $25.71 $25.80 $25.59 $25.70 $25.70 228,100
2022-10-05 $25.79 $25.79 $25.57 $25.76 $25.76 1,432,484
2022-10-04 $26.04 $26.10 $25.87 $25.95 $25.95 838,299
2022-10-03 $25.91 $26.13 $25.86 $25.90 $25.90 418,151
2022-09-30 $25.86 $26.00 $25.61 $25.65 $25.65 687,256
2022-09-29 $25.78 $25.90 $25.71 $25.78 $25.78 285,475
2022-09-28 $25.67 $25.99 $25.64 $25.95 $25.95 638,329
2022-09-27 $25.74 $25.77 $25.33 $25.33 $25.33 2,967,705
2022-09-26 $26.03 $26.03 $25.67 $25.75 $25.75 859,371
2022-09-23 $26.06 $26.19 $25.99 $26.12 $26.12 407,608
2022-09-22 $26.19 $26.20 $26.02 $26.07 $26.07 1,607,894
2022-09-21 $26.32 $26.42 $26.17 $26.42 $26.42 812,494
2022-09-20 $26.24 $26.34 $26.16 $26.23 $26.23 488,192
2022-09-19 $26.36 $26.51 $26.36 $26.49 $26.49 651,692
2022-09-16 $26.52 $26.64 $26.47 $26.48 $26.41 405,278
2022-09-15 $26.64 $26.71 $26.49 $26.58 $26.51 527,471
2022-09-14 $26.66 $26.75 $26.59 $26.61 $26.54 614,931
2022-09-13 $26.60 $26.68 $26.50 $26.56 $26.49 1,883,084
2022-09-12 $26.78 $26.90 $26.64 $26.68 $26.61 714,872
2022-09-09 $26.73 $26.80 $26.66 $26.69 $26.62 772,987
2022-09-08 $26.89 $27.00 $26.65 $26.66 $26.59 2,584,947
2022-09-07 $26.79 $26.97 $26.78 $26.94 $26.94 623,117
2022-09-06 $26.93 $26.93 $26.65 $26.68 $26.68 793,434
2022-09-02 $27.00 $27.15 $26.99 $27.11 $27.11 233,903
2022-09-01 $27.04 $27.10 $26.87 $27.02 $27.02 561,244
2022-08-31 $27.33 $27.41 $27.22 $27.24 $27.24 253,982
2022-08-30 $27.29 $27.43 $27.20 $27.32 $27.32 347,274
2022-08-29 $27.33 $27.41 $27.25 $27.34 $27.34 649,678
2022-08-26 $27.53 $27.55 $27.32 $27.40 $27.40 1,228,937
2022-08-25 $27.37 $27.57 $27.30 $27.55 $27.55 280,300
2022-08-24 $27.41 $27.42 $27.28 $27.30 $27.30 493,568
2022-08-23 $27.46 $27.62 $27.40 $27.48 $27.48 432,698
2022-08-22 $27.58 $27.58 $27.43 $27.44 $27.44 896,858
2022-08-19 $27.73 $27.73 $27.58 $27.58 $27.51 454,196
2022-08-18 $27.88 $27.95 $27.81 $27.89 $27.82 395,978
2022-08-17 $27.81 $27.87 $27.73 $27.79 $27.72 646,061
2022-08-16 $27.90 $27.96 $27.75 $27.96 $27.89 269,936
2022-08-15 $28.00 $28.07 $27.89 $27.90 $27.83 454,616
2022-08-12 $27.87 $27.93 $27.80 $27.85 $27.78 321,373
2022-08-11 $28.04 $28.08 $27.71 $27.77 $27.70 683,557
2022-08-10 $28.12 $28.21 $27.99 $28.03 $27.96 848,668
2022-08-09 $28.04 $28.07 $27.92 $28.02 $27.95 212,155
2022-08-08 $28.07 $28.13 $27.97 $28.12 $28.05 391,289
2022-08-05 $28.03 $28.03 $27.85 $27.95 $27.88 997,561
2022-08-04 $28.23 $28.29 $28.14 $28.23 $28.15 481,956
2022-08-03 $27.98 $28.25 $27.89 $28.24 $28.16 663,849
2022-08-02 $28.42 $28.44 $27.93 $27.99 $27.92 860,810
2022-08-01 $28.16 $28.35 $28.09 $28.35 $28.27 321,566
2022-07-29 $28.11 $28.26 $28.06 $28.14 $28.07 534,552
2022-07-28 $28.10 $28.23 $28.05 $28.23 $28.15 453,214
2022-07-27 $27.91 $28.07 $27.89 $27.95 $27.88 453,352
2022-07-26 $28.03 $28.09 $27.83 $27.83 $27.76 559,369
2022-07-25 $27.79 $28.00 $27.68 $27.95 $27.88 354,694
2022-07-22 $28.00 $28.15 $27.94 $28.00 $27.93 499,771
2022-07-21 $27.62 $27.91 $27.51 $27.88 $27.81 638,417
2022-07-20 $27.67 $27.67 $27.51 $27.60 $27.53 409,481
2022-07-19 $27.60 $27.62 $27.43 $27.54 $27.47 479,374
2022-07-18 $27.65 $27.69 $27.52 $27.67 $27.60 997,010
2022-07-15 $27.86 $27.94 $27.81 $27.90 $27.75 700,705
2022-07-14 $27.67 $27.87 $27.50 $27.82 $27.67 1,098,281
2022-07-13 $27.56 $27.84 $27.47 $27.76 $27.61 511,558
2022-07-12 $27.81 $27.84 $27.70 $27.73 $27.58 121,676
2022-07-11 $27.50 $27.73 $27.47 $27.60 $27.45 221,325
2022-07-08 $27.52 $27.52 $27.36 $27.45 $27.30 187,001
2022-07-07 $27.73 $27.73 $27.56 $27.57 $27.42 268,459
2022-07-06 $27.87 $28.01 $27.61 $27.70 $27.55 430,678
2022-07-05 $27.77 $28.04 $27.77 $27.85 $27.70 347,374
2022-07-01 $27.81 $27.96 $27.63 $27.81 $27.66 669,470
2022-06-30 $27.55 $27.76 $27.54 $27.72 $27.57 541,100
2022-06-29 $27.20 $27.45 $27.20 $27.35 $27.21 485,828
2022-06-28 $27.19 $27.29 $27.15 $27.23 $27.09 313,106
2022-06-27 $27.11 $27.28 $26.98 $27.19 $27.05 455,677
2022-06-24 $27.26 $27.35 $27.19 $27.24 $27.10 421,338
2022-06-23 $27.32 $27.52 $27.26 $27.27 $27.13 553,592
2022-06-22 $27.14 $27.32 $27.13 $27.29 $27.15 403,219
2022-06-21 $26.93 $27.00 $26.85 $26.93 $26.79 823,609
2022-06-17 $27.09 $27.30 $27.06 $27.14 $26.92 1,875,615
2022-06-16 $26.88 $27.16 $26.60 $27.07 $26.85 1,733,457
2022-06-15 $26.91 $27.16 $26.88 $27.09 $26.87 757,194
2022-06-14 $26.96 $27.11 $26.73 $26.87 $26.66 977,417
2022-06-13 $27.17 $27.23 $26.71 $26.93 $26.72 1,548,391
2022-06-10 $27.52 $27.63 $27.26 $27.38 $27.16 1,338,474
2022-06-09 $27.67 $27.72 $27.48 $27.48 $27.26 916,167
2022-06-08 $27.78 $27.89 $27.71 $27.72 $27.50 325,140
2022-06-07 $27.83 $27.97 $27.82 $27.92 $27.70 227,897
2022-06-06 $27.95 $27.95 $27.72 $27.78 $27.56 989,929
2022-06-03 $27.86 $27.97 $27.85 $27.95 $27.73 917,578
2022-06-02 $27.95 $28.03 $27.92 $27.98 $27.76 590,404
2022-06-01 $28.04 $28.10 $27.87 $27.92 $27.70 989,186
2022-05-31 $28.07 $28.07 $27.91 $27.97 $27.75 581,507
2022-05-27 $28.30 $28.34 $28.20 $28.26 $28.03 530,059
2022-05-26 $28.17 $28.22 $28.06 $28.22 $28.00 819,234
2022-05-25 $28.05 $28.15 $28.02 $28.14 $27.92 919,158
2022-05-24 $27.94 $28.17 $27.94 $28.01 $27.79 633,318
2022-05-23 $27.86 $27.92 $27.76 $27.78 $27.56 556,901
2022-05-20 $27.81 $28.04 $27.80 $27.96 $27.67 593,355
2022-05-19 $27.90 $28.03 $27.79 $27.86 $27.57 1,659,993
2022-05-18 $27.59 $27.82 $27.54 $27.76 $27.47 706,226
2022-05-17 $27.52 $27.68 $27.43 $27.68 $27.39 1,824,436
2022-05-16 $27.65 $27.72 $27.58 $27.62 $27.33 870,654
2022-05-13 $27.68 $27.71 $27.46 $27.57 $27.28 1,313,583
2022-05-12 $27.76 $27.97 $27.71 $27.75 $27.46 1,086,741
2022-05-11 $27.54 $27.75 $27.43 $27.68 $27.39 906,283
2022-05-10 $27.91 $27.91 $27.56 $27.58 $27.29 1,289,269
2022-05-09 $27.55 $27.82 $27.50 $27.78 $27.49 595,333
2022-05-06 $27.72 $27.76 $27.55 $27.68 $27.39 619,595
2022-05-05 $27.90 $27.92 $27.67 $27.86 $27.57 2,260,578
2022-05-04 $27.93 $28.23 $27.84 $28.10 $27.80 1,666,638
2022-05-03 $28.17 $28.31 $27.99 $28.04 $27.74 2,456,450
2022-05-02 $27.93 $27.99 $27.82 $27.84 $27.55 840,485
2022-04-29 $28.07 $28.23 $28.03 $28.10 $27.80 598,449
2022-04-28 $28.05 $28.27 $28.05 $28.25 $27.95 437,455
2022-04-27 $28.38 $28.40 $28.13 $28.13 $27.83 284,719
2022-04-26 $28.36 $28.50 $28.25 $28.32 $28.02 640,778
2022-04-25 $28.33 $28.44 $28.13 $28.15 $27.85 304,828
2022-04-22 $28.15 $28.27 $28.15 $28.16 $27.86 192,436
2022-04-21 $28.21 $28.31 $28.05 $28.18 $27.88 208,976
2022-04-20 $28.13 $28.38 $28.13 $28.29 $27.99 343,069
2022-04-19 $28.14 $28.21 $28.06 $28.06 $27.76 273,257
2022-04-18 $28.30 $28.40 $28.25 $28.26 $27.96 356,642
2022-04-14 $28.69 $28.71 $28.37 $28.40 $28.03 247,125
2022-04-13 $28.61 $28.88 $28.61 $28.75 $28.38 397,382
2022-04-12 $28.87 $28.93 $28.54 $28.55 $28.18 3,276,649
2022-04-11 $28.85 $28.92 $28.73 $28.78 $28.41 263,637
2022-04-08 $28.89 $29.09 $28.89 $28.97 $28.59 843,021
2022-04-07 $29.12 $29.15 $29.00 $29.00 $28.62 150,689
2022-04-06 $29.05 $29.22 $29.03 $29.11 $28.73 501,494
2022-04-05 $29.49 $29.55 $29.19 $29.26 $28.88 352,258
2022-04-04 $29.60 $29.68 $29.49 $29.53 $29.15 375,634
2022-04-01 $29.49 $29.72 $29.38 $29.61 $29.22 190,427
2022-03-31 $29.70 $29.79 $29.66 $29.67 $29.28 326,402
2022-03-30 $29.51 $29.74 $29.50 $29.62 $29.23 325,474
2022-03-29 $29.58 $29.74 $29.49 $29.64 $29.25 329,677
2022-03-28 $29.42 $29.60 $29.42 $29.48 $29.10 333,154
2022-03-25 $29.43 $29.57 $29.36 $29.41 $29.03 426,311
2022-03-24 $29.63 $29.82 $29.62 $29.69 $29.30 332,511
2022-03-23 $29.60 $29.85 $29.57 $29.78 $29.39 246,405
2022-03-22 $29.64 $29.71 $29.40 $29.61 $29.22 791,893
2022-03-21 $29.87 $30.10 $29.77 $29.77 $29.38 531,082
2022-03-18 $30.31 $30.40 $30.21 $30.37 $29.90 626,328
2022-03-17 $30.12 $30.37 $30.12 $30.28 $29.82 915,331
2022-03-16 $29.77 $30.15 $29.75 $30.06 $29.60 733,577
2022-03-15 $29.70 $29.96 $29.58 $29.79 $29.33 3,719,508
2022-03-14 $29.78 $29.89 $29.60 $29.76 $29.30 1,192,180
2022-03-11 $30.26 $30.26 $29.83 $29.91 $29.45 950,736
2022-03-10 $30.30 $30.31 $29.82 $29.86 $29.40 1,006,442
2022-03-09 $30.75 $30.81 $30.39 $30.47 $30.00 1,090,694
2022-03-08 $30.88 $30.92 $30.80 $30.87 $30.40 176,728
2022-03-07 $31.16 $31.26 $31.02 $31.05 $30.57 262,380
2022-03-04 $31.40 $31.47 $31.26 $31.32 $30.84 237,737
2022-03-03 $31.23 $31.25 $31.15 $31.18 $30.70 379,613
2022-03-02 $31.45 $31.50 $31.11 $31.12 $30.64 197,480
2022-03-01 $31.66 $31.80 $31.56 $31.65 $31.16 314,004
2022-02-28 $31.33 $31.48 $31.32 $31.42 $30.94 200,763
2022-02-25 $31.15 $31.20 $31.07 $31.18 $30.70 337,530
2022-02-24 $31.43 $31.46 $31.08 $31.18 $30.70 275,290
2022-02-23 $31.30 $31.34 $31.18 $31.21 $30.73 427,607
2022-02-22 $31.27 $31.39 $31.24 $31.33 $30.85 223,018
2022-02-18 $31.36 $31.43 $31.33 $31.43 $30.88 399,175
2022-02-17 $31.22 $31.40 $31.21 $31.27 $30.72 267,046
2022-02-16 $31.18 $31.20 $31.01 $31.09 $30.55 454,733
2022-02-15 $31.23 $31.25 $31.02 $31.04 $30.50 300,352
2022-02-14 $31.40 $31.46 $31.22 $31.24 $30.69 293,506
2022-02-11 $31.32 $31.56 $31.16 $31.47 $30.92 352,164
2022-02-10 $31.41 $31.51 $31.17 $31.18 $30.63 474,830
2022-02-09 $31.55 $31.63 $31.52 $31.54 $30.99 484,324
2022-02-08 $31.51 $31.66 $31.44 $31.44 $30.89 294,213
2022-02-07 $31.62 $31.70 $31.56 $31.67 $31.11 398,827
2022-02-04 $31.73 $31.73 $31.52 $31.52 $30.97 236,146
2022-02-03 $31.83 $31.87 $31.74 $31.81 $31.25 251,984
2022-02-02 $31.98 $32.12 $31.97 $32.04 $31.48 181,224
2022-02-01 $31.94 $32.03 $31.89 $31.92 $31.36 272,462
2022-01-31 $31.94 $32.02 $31.88 $31.96 $31.40 486,552
2022-01-28 $31.92 $32.00 $31.82 $32.00 $31.44 626,562
2022-01-27 $32.00 $32.05 $31.93 $31.96 $31.40 345,699
2022-01-26 $32.12 $32.12 $31.81 $31.86 $31.30 303,209
2022-01-25 $32.18 $32.23 $32.02 $32.07 $31.51 425,586
2022-01-24 $32.27 $32.31 $32.07 $32.07 $31.51 290,325
2022-01-21 $32.29 $32.44 $32.26 $32.27 $31.64 2,326,463
2022-01-20 $32.18 $32.20 $32.11 $32.14 $31.51 1,133,642
2022-01-19 $32.06 $32.19 $32.03 $32.10 $31.47 288,774
2022-01-18 $32.14 $32.18 $32.01 $32.02 $31.39 231,546
2022-01-14 $32.44 $32.50 $32.25 $32.27 $31.64 203,718
2022-01-13 $32.38 $32.54 $32.36 $32.53 $31.89 819,391
2022-01-12 $32.42 $32.48 $32.38 $32.38 $31.74 789,063
2022-01-11 $32.33 $32.41 $32.28 $32.40 $31.76 198,770
2022-01-10 $32.26 $32.33 $32.18 $32.28 $31.65 229,267
2022-01-07 $32.36 $32.39 $32.17 $32.28 $31.65 188,229
2022-01-06 $32.39 $32.39 $32.28 $32.33 $31.70 204,516
2022-01-05 $32.47 $32.53 $32.35 $32.35 $31.71 206,779
2022-01-04 $32.50 $32.50 $32.38 $32.48 $31.84 400,181
2022-01-03 $32.73 $32.75 $32.52 $32.55 $31.91 556,781
2021-12-31 $32.92 $32.98 $32.85 $32.96 $32.31 89,107
2021-12-30 $32.85 $32.92 $32.75 $32.92 $32.27 242,000
2021-12-29 $32.80 $32.83 $32.73 $32.80 $32.16 248,808
2021-12-28 $33.04 $33.05 $32.90 $32.92 $32.27 323,887
2021-12-27 $32.88 $32.96 $32.88 $32.90 $32.25 162,890
2021-12-23 $33.08 $33.08 $32.88 $32.94 $32.29 103,717
2021-12-22 $33.01 $33.09 $32.98 $33.09 $32.44 127,629
2021-12-21 $32.93 $32.99 $32.83 $32.97 $32.32 222,263
2021-12-20 $33.19 $33.22 $33.02 $33.04 $32.39 241,241
2021-12-17 $33.23 $33.29 $33.16 $33.22 $32.50 254,743
2021-12-16 $33.10 $33.19 $33.08 $33.16 $32.44 174,325
2021-12-15 $33.11 $33.20 $33.01 $33.06 $32.34 159,316
2021-12-14 $33.21 $33.24 $33.09 $33.18 $32.46 158,222
2021-12-13 $33.18 $33.25 $33.15 $33.24 $32.52 124,028
2021-12-10 $33.14 $33.21 $33.02 $33.05 $32.33 104,927
2021-12-09 $33.09 $33.12 $33.00 $33.07 $32.35 156,057
2021-12-08 $33.08 $33.26 $32.99 $33.04 $32.32 288,079
2021-12-07 $33.32 $33.33 $33.14 $33.20 $32.48 277,035
2021-12-06 $33.43 $33.51 $33.27 $33.29 $32.57 230,402
2021-12-03 $33.19 $33.55 $33.16 $33.45 $32.72 560,512
2021-12-02 $33.38 $33.40 $33.25 $33.30 $32.58 202,187
2021-12-01 $33.18 $33.37 $33.13 $33.33 $32.61 212,090
2021-11-30 $33.26 $33.37 $33.16 $33.24 $32.52 394,896
2021-11-29 $33.00 $33.13 $32.99 $33.11 $32.39 322,368
2021-11-26 $33.05 $33.19 $33.05 $33.12 $32.40 284,675
2021-11-24 $32.70 $32.85 $32.64 $32.85 $32.14 160,257
2021-11-23 $32.85 $32.85 $32.68 $32.71 $32.00 408,494
2021-11-22 $32.98 $32.98 $32.83 $32.90 $32.19 1,207,896
2021-11-19 $33.07 $33.15 $33.05 $33.09 $32.30 238,925
2021-11-18 $32.87 $32.98 $32.84 $32.98 $32.19 203,388
2021-11-17 $32.75 $32.92 $32.71 $32.87 $32.09 159,682
2021-11-16 $32.84 $32.91 $32.78 $32.82 $32.04 157,472
2021-11-15 $32.96 $32.96 $32.81 $32.87 $32.09 139,519
2021-11-12 $33.06 $33.06 $32.90 $32.96 $32.17 286,418
2021-11-11 $33.05 $33.09 $32.98 $33.00 $32.21 172,902
2021-11-10 $33.34 $33.36 $32.94 $33.05 $32.26 306,360
2021-11-09 $33.36 $33.42 $33.30 $33.30 $32.51 469,016
2021-11-08 $33.25 $33.28 $33.14 $33.16 $32.37 560,940
2021-11-05 $33.20 $33.37 $33.15 $33.34 $32.55 377,177
2021-11-04 $32.92 $33.12 $32.91 $33.12 $32.33 233,692
2021-11-03 $33.04 $33.11 $32.85 $32.91 $32.13 500,134
2021-11-02 $32.95 $33.07 $32.95 $33.04 $32.25 305,126
2021-11-01 $32.93 $33.01 $32.90 $33.00 $32.21 324,956
2021-10-29 $32.96 $33.13 $32.95 $33.09 $32.30 231,323
2021-10-28 $33.06 $33.11 $33.02 $33.03 $32.24 198,494
2021-10-27 $32.97 $33.42 $32.91 $33.11 $32.32 5,438,311
2021-10-26 $32.81 $32.86 $32.69 $32.85 $32.07 115,634
2021-10-25 $32.73 $32.77 $32.69 $32.75 $31.97 169,201
2021-10-22 $32.67 $32.76 $32.63 $32.74 $31.96 133,646
2021-10-21 $32.67 $32.67 $32.57 $32.62 $31.84 216,097
2021-10-20 $32.73 $32.79 $32.67 $32.70 $31.92 422,451
2021-10-19 $32.80 $32.86 $32.75 $32.78 $32.00 379,843
2021-10-18 $32.83 $32.94 $32.80 $32.87 $32.09 321,711
2021-10-15 $33.01 $33.01 $32.88 $32.98 $32.12 107,148
2021-10-14 $33.04 $33.15 $32.99 $33.10 $32.24 279,192
2021-10-13 $32.97 $33.05 $32.93 $33.02 $32.16 188,030
2021-10-12 $32.78 $32.93 $32.77 $32.92 $32.06 190,754
2021-10-11 $32.73 $32.77 $32.67 $32.72 $31.87 242,302
2021-10-08 $32.83 $32.83 $32.69 $32.78 $31.93 582,415
2021-10-07 $32.86 $32.89 $32.79 $32.84 $31.99 512,108
2021-10-06 $32.94 $32.98 $32.90 $32.95 $32.09 115,453
2021-10-05 $32.96 $33.10 $32.87 $32.94 $32.08 103,314
2021-10-04 $33.07 $33.13 $32.97 $33.07 $32.21 148,424
2021-10-01 $32.99 $33.09 $32.98 $33.04 $32.18 156,486
2021-09-30 $32.89 $32.97 $32.87 $32.91 $32.05 187,410
2021-09-29 $32.99 $33.04 $32.85 $32.92 $32.06 240,151
2021-09-28 $32.96 $33.02 $32.87 $32.93 $32.07 219,850
2021-09-27 $33.14 $33.18 $33.04 $33.11 $32.25 274,013
2021-09-24 $33.26 $33.34 $33.14 $33.15 $32.29 241,626
2021-09-23 $33.46 $33.59 $33.31 $33.31 $32.44 247,311
2021-09-22 $33.52 $33.62 $33.52 $33.59 $32.72 178,726
2021-09-21 $33.56 $33.59 $33.53 $33.57 $32.70 165,006
2021-09-20 $33.51 $33.62 $33.47 $33.53 $32.66 199,533
2021-09-17 $33.56 $33.56 $33.43 $33.49 $32.55 141,501
2021-09-16 $33.52 $33.62 $33.50 $33.55 $32.61 139,404
2021-09-15 $33.67 $33.73 $33.58 $33.60 $32.66 159,022
2021-09-14 $33.54 $33.73 $33.49 $33.67 $32.72 506,424
2021-09-13 $33.48 $33.60 $33.41 $33.49 $32.55 299,308
2021-09-10 $33.48 $33.60 $33.43 $33.45 $32.51 231,738
2021-09-09 $33.40 $33.57 $33.37 $33.54 $32.60 286,394
2021-09-08 $33.35 $33.48 $33.35 $33.44 $32.50 148,274
2021-09-07 $33.39 $33.41 $33.28 $33.33 $32.39 119,106
2021-09-03 $33.46 $33.49 $33.37 $33.40 $32.46 103,235
2021-09-02 $33.55 $33.65 $33.51 $33.58 $32.64 90,908
2021-09-01 $33.53 $33.64 $33.47 $33.49 $32.55 110,320
2021-08-31 $33.63 $33.63 $33.45 $33.49 $32.55 164,657
2021-08-30 $33.49 $33.63 $33.49 $33.63 $32.68 261,859
2021-08-27 $33.44 $33.54 $33.41 $33.54 $32.60 188,384
2021-08-26 $33.41 $33.48 $33.31 $33.35 $32.41 112,149
2021-08-25 $33.54 $33.54 $33.30 $33.34 $32.40 214,498
2021-08-24 $33.60 $33.62 $33.47 $33.58 $32.64 110,997
2021-08-23 $33.71 $33.71 $33.61 $33.66 $32.71 167,894
2021-08-20 $33.78 $33.81 $33.70 $33.76 $32.74 226,231
2021-08-19 $33.73 $33.76 $33.70 $33.72 $32.70 148,385
2021-08-18 $33.62 $33.68 $33.57 $33.61 $32.60 141,148
2021-08-17 $33.66 $33.74 $33.59 $33.59 $32.58 484,447
2021-08-16 $33.70 $33.75 $33.65 $33.73 $32.71 151,603
2021-08-13 $33.41 $33.60 $33.41 $33.60 $32.59 174,366
2021-08-12 $33.37 $33.37 $33.27 $33.36 $32.35 218,422
2021-08-11 $33.36 $33.46 $33.30 $33.35 $32.34 128,063
2021-08-10 $33.49 $33.63 $33.36 $33.40 $32.39 161,258
2021-08-09 $33.57 $33.69 $33.43 $33.46 $32.45 135,737
2021-08-06 $33.57 $33.60 $33.47 $33.51 $32.50 143,274
2021-08-05 $33.79 $33.82 $33.73 $33.74 $32.72 179,204
2021-08-04 $33.88 $34.00 $33.66 $33.83 $32.81 446,540
2021-08-03 $33.84 $33.88 $33.78 $33.84 $32.82 397,020
2021-08-02 $33.70 $33.87 $33.67 $33.81 $32.79 345,330
2021-07-30 $33.58 $33.70 $33.58 $33.66 $32.64 178,828
2021-07-29 $33.58 $33.61 $33.54 $33.57 $32.56 185,746
2021-07-28 $33.65 $33.69 $33.54 $33.69 $32.67 183,396
2021-07-27 $33.66 $33.70 $33.50 $33.69 $32.67 154,017
2021-07-26 $33.62 $33.63 $33.50 $33.53 $32.52 188,589
2021-07-23 $33.42 $33.56 $33.42 $33.56 $32.55 128,952
2021-07-22 $33.53 $33.66 $31.88 $33.61 $32.60 892,361
2021-07-21 $33.58 $33.58 $33.47 $33.53 $32.52 120,704
2021-07-20 $33.95 $33.98 $33.71 $33.75 $32.73 358,816
2021-07-19 $33.78 $33.87 $33.74 $33.79 $32.77 459,418
2021-07-16 $33.61 $33.62 $33.50 $33.57 $32.49 172,641
2021-07-15 $33.59 $33.66 $33.46 $33.64 $32.56 215,853
2021-07-14 $33.34 $33.48 $33.33 $33.40 $32.32 403,827
2021-07-13 $33.43 $33.47 $33.23 $33.27 $32.20 416,527
2021-07-12 $33.50 $33.55 $33.34 $33.46 $32.38 180,641
2021-07-09 $33.51 $33.51 $33.40 $33.43 $32.35 118,039
2021-07-08 $33.61 $33.70 $33.56 $33.65 $32.57 701,849
2021-07-07 $33.46 $33.62 $33.45 $33.56 $32.48 192,773
2021-07-06 $33.32 $33.43 $33.28 $33.41 $32.33 231,540
2021-07-02 $33.20 $33.23 $33.13 $33.23 $32.16 393,920
2021-07-01 $33.11 $33.14 $33.06 $33.12 $32.05 200,351
2021-06-30 $33.14 $33.21 $33.11 $33.18 $32.11 220,700
2021-06-29 $32.99 $33.08 $32.99 $33.08 $32.01 110,724
2021-06-28 $32.99 $33.09 $32.96 $33.08 $32.01 1,213,192
2021-06-25 $33.01 $33.06 $32.82 $32.90 $31.84 456,527
2021-06-24 $33.05 $33.07 $33.01 $33.04 $31.97 157,878
2021-06-23 $33.04 $33.04 $32.96 $33.02 $31.96 155,746
2021-06-22 $32.94 $33.05 $32.91 $33.02 $31.96 173,176
2021-06-21 $33.14 $33.20 $33.01 $33.05 $31.98 396,550
2021-06-18 $33.15 $33.33 $33.03 $33.28 $32.14 262,974
2021-06-17 $32.89 $33.19 $32.86 $33.04 $31.91 222,727
2021-06-16 $33.00 $33.02 $32.68 $32.75 $31.63 246,433
2021-06-15 $32.87 $32.98 $32.85 $32.92 $31.79 203,681
2021-06-14 $33.04 $33.12 $32.91 $32.92 $31.79 154,678
2021-06-11 $33.06 $33.08 $32.99 $33.04 $31.91 246,927
2021-06-10 $32.90 $33.14 $32.86 $33.11 $31.97 288,136
2021-06-09 $32.93 $32.98 $32.89 $32.92 $31.79 417,784
2021-06-08 $32.83 $32.85 $32.77 $32.84 $31.71 182,142
2021-06-07 $32.68 $32.77 $32.68 $32.69 $31.57 165,327
2021-06-04 $32.60 $32.77 $32.57 $32.69 $31.57 209,367
2021-06-03 $32.61 $32.64 $32.49 $32.54 $31.42 309,240
2021-06-02 $32.56 $32.66 $32.56 $32.64 $31.52 388,006
2021-06-01 $32.58 $32.58 $32.43 $32.56 $31.44 100,950
2021-05-28 $32.64 $32.64 $32.56 $32.57 $31.45 202,375
2021-05-27 $32.52 $32.64 $32.50 $32.59 $31.47 98,688
2021-05-26 $32.64 $32.68 $32.57 $32.65 $31.53 293,383
2021-05-25 $32.51 $32.68 $32.51 $32.67 $31.55 188,230
2021-05-24 $32.56 $32.57 $32.44 $32.46 $31.35 223,035
2021-05-21 $32.50 $32.56 $32.43 $32.49 $31.30 299,461
2021-05-20 $32.41 $32.50 $32.36 $32.48 $31.29 132,500
2021-05-19 $32.44 $32.50 $32.26 $32.34 $31.16 166,849
2021-05-18 $32.37 $32.44 $32.36 $32.41 $31.23 167,556
2021-05-17 $32.42 $32.44 $32.37 $32.43 $31.25 208,705
2021-05-14 $32.38 $32.41 $32.29 $32.40 $31.22 185,488
2021-05-13 $32.32 $32.37 $32.26 $32.37 $31.19 617,333
2021-05-12 $32.34 $32.42 $32.21 $32.34 $31.16 563,169
2021-05-11 $32.44 $32.49 $32.38 $32.39 $31.21 256,469
2021-05-10 $32.61 $32.63 $32.46 $32.51 $31.32 334,415
2021-05-07 $32.71 $32.75 $32.54 $32.60 $31.41 346,829
2021-05-06 $32.61 $32.68 $32.59 $32.62 $31.43 280,224
2021-05-05 $32.49 $32.64 $32.49 $32.57 $31.38 218,500
2021-05-04 $32.63 $32.65 $32.52 $32.56 $31.37 224,682
2021-05-03 $32.44 $32.62 $32.41 $32.53 $31.34 445,039
2021-04-30 $32.41 $32.48 $32.36 $32.47 $31.28 672,154
2021-04-29 $32.35 $32.44 $32.28 $32.44 $31.26 282,695
2021-04-28 $32.40 $32.50 $32.36 $32.46 $31.28 474,332
2021-04-27 $32.59 $32.59 $32.41 $32.45 $31.27 155,297
2021-04-26 $32.63 $32.65 $32.58 $32.62 $31.43 156,018
2021-04-23 $32.61 $32.62 $32.51 $32.60 $31.41 122,623
2021-04-22 $32.60 $32.64 $32.47 $32.61 $31.42 129,404
2021-04-21 $32.49 $32.67 $32.43 $32.54 $31.35 263,433
2021-04-20 $32.43 $32.56 $32.41 $32.51 $31.32 166,431
2021-04-19 $32.46 $32.50 $32.39 $32.44 $31.26 198,135
2021-04-16 $32.56 $32.63 $32.51 $32.58 $31.32 269,308
2021-04-15 $32.52 $32.74 $32.52 $32.65 $31.39 543,454
2021-04-14 $32.46 $32.48 $32.38 $32.43 $31.18 445,177
2021-04-13 $32.34 $32.48 $32.30 $32.38 $31.13 606,549
2021-04-12 $32.38 $32.40 $32.30 $32.38 $31.13 206,736
2021-04-09 $32.32 $32.41 $32.22 $32.33 $31.08 390,405
2021-04-08 $32.35 $32.39 $32.32 $32.38 $31.13 509,130
2021-04-07 $32.31 $32.37 $32.24 $32.29 $31.04 320,734
2021-04-06 $32.21 $32.35 $32.19 $32.34 $31.09 3,567,107
2021-04-05 $32.13 $32.19 $32.06 $32.17 $30.93 489,723
2021-04-01 $32.03 $32.21 $32.02 $32.19 $30.95 627,533
2021-03-31 $32.06 $32.13 $31.97 $32.03 $30.79 192,474
2021-03-30 $31.97 $32.08 $31.91 $32.08 $30.84 452,673
2021-03-29 $32.11 $32.15 $31.95 $32.05 $30.81 217,852
2021-03-26 $32.09 $32.22 $32.07 $32.10 $30.86 232,513
2021-03-25 $32.34 $32.37 $32.16 $32.23 $30.98 326,472
2021-03-24 $32.13 $32.27 $32.09 $32.25 $31.00 401,440
2021-03-23 $32.11 $32.21 $32.06 $32.19 $30.95 530,832
2021-03-22 $31.92 $32.05 $31.92 $31.99 $30.75 248,406
2021-03-19 $31.76 $31.98 $31.76 $31.87 $30.57 639,893
2021-03-18 $31.82 $31.97 $31.68 $31.84 $30.54 333,412
2021-03-17 $32.02 $32.18 $31.94 $31.98 $30.67 305,336
2021-03-16 $32.20 $32.30 $32.10 $32.15 $30.84 434,767
2021-03-15 $32.14 $32.20 $32.13 $32.15 $30.84 429,922
2021-03-12 $32.20 $32.27 $32.02 $32.15 $30.84 381,025
2021-03-11 $32.46 $32.50 $32.38 $32.48 $31.15 386,034
2021-03-10 $32.37 $32.53 $32.32 $32.50 $31.17 214,349
2021-03-09 $32.30 $32.48 $32.30 $32.40 $31.08 396,423
2021-03-08 $32.27 $32.40 $32.23 $32.26 $30.94 197,491
2021-03-05 $32.33 $32.39 $32.22 $32.32 $31.00 254,637
2021-03-04 $32.50 $32.55 $32.26 $32.36 $31.04 511,278
2021-03-03 $32.51 $32.64 $32.37 $32.46 $31.13 319,132
2021-03-02 $32.50 $32.66 $32.42 $32.66 $31.33 883,115
2021-03-01 $32.59 $32.66 $32.48 $32.53 $31.20 382,097
2021-02-26 $32.36 $32.68 $32.23 $32.65 $31.32 449,813
2021-02-25 $32.30 $32.41 $32.03 $32.11 $30.80 858,131
2021-02-24 $32.52 $32.59 $32.39 $32.56 $31.23 712,154
2021-02-23 $32.58 $32.71 $32.56 $32.63 $31.30 381,246
2021-02-22 $32.83 $32.88 $32.60 $32.65 $31.32 845,845
2021-02-19 $33.06 $33.08 $32.81 $32.88 $31.47 375,272
2021-02-18 $33.03 $33.12 $32.98 $33.09 $31.67 1,202,569
2021-02-17 $33.11 $33.15 $33.03 $33.06 $31.64 366,563
2021-02-16 $33.17 $33.18 $32.94 $33.02 $31.60 455,864
2021-02-12 $33.35 $33.35 $33.19 $33.19 $31.76 304,010
2021-02-11 $33.52 $33.55 $33.37 $33.42 $31.98 678,025
2021-02-10 $33.42 $33.48 $33.40 $33.48 $32.04 844,865
2021-02-09 $33.39 $33.45 $33.35 $33.39 $31.96 432,859
2021-02-08 $33.34 $33.41 $33.29 $33.31 $31.88 325,983
2021-02-05 $33.39 $33.44 $33.31 $33.34 $31.91 466,987
2021-02-04 $33.42 $33.47 $33.36 $33.42 $31.98 412,185
2021-02-03 $33.46 $33.53 $33.41 $33.43 $31.99 306,370
2021-02-02 $33.51 $33.55 $33.48 $33.51 $32.07 482,388
2021-02-01 $33.60 $33.65 $33.54 $33.64 $32.19 705,370
2021-01-29 $33.55 $33.64 $33.51 $33.57 $32.13 221,959
2021-01-28 $33.77 $33.77 $33.57 $33.63 $32.18 330,182
2021-01-27 $33.69 $33.77 $33.66 $33.73 $32.28 339,706
2021-01-26 $33.65 $33.68 $33.59 $33.64 $32.19 354,692
2021-01-25 $33.60 $33.65 $33.54 $33.65 $32.20 228,255
2021-01-22 $33.49 $33.50 $33.44 $33.50 $32.06 361,028
2021-01-21 $33.45 $33.45 $33.35 $33.43 $31.99 290,487
2021-01-20 $33.39 $33.48 $33.38 $33.48 $32.04 284,883
2021-01-19 $33.40 $33.45 $33.26 $33.45 $32.01 303,919
2021-01-15 $33.44 $33.48 $33.36 $33.40 $31.90 375,435
2021-01-14 $33.41 $33.50 $33.26 $33.35 $31.85 359,824
2021-01-13 $33.26 $33.45 $33.26 $33.36 $31.86 523,827
2021-01-12 $33.20 $33.30 $33.10 $33.29 $31.79 303,555
2021-01-11 $33.25 $33.30 $33.22 $33.28 $31.78 308,422
2021-01-08 $33.20 $33.30 $33.16 $33.26 $31.76 421,273
2021-01-07 $33.32 $33.35 $33.24 $33.33 $31.83 326,128
2021-01-06 $33.25 $33.35 $33.01 $33.34 $31.84 1,021,907
2021-01-05 $33.51 $33.51 $33.38 $33.48 $31.97 448,686
2021-01-04 $33.53 $33.55 $33.42 $33.48 $31.97 234,114
2020-12-31 $33.55 $33.58 $33.49 $33.50 $31.99 206,332
2020-12-30 $33.47 $33.50 $33.42 $33.50 $31.99 229,776
2020-12-29 $33.45 $33.50 $33.42 $33.50 $31.99 263,674
2020-12-28 $33.51 $33.51 $33.33 $33.45 $31.94 211,310
2020-12-24 $33.48 $33.55 $33.46 $33.53 $32.02 111,316
2020-12-23 $33.47 $33.47 $33.31 $33.44 $31.93 312,257
2020-12-22 $33.50 $33.55 $33.41 $33.47 $31.96 232,557
2020-12-21 $33.37 $33.45 $33.35 $33.40 $31.90 395,464
2020-12-18 $33.43 $33.49 $33.26 $33.26 $31.69 977,485
2020-12-17 $33.55 $33.59 $33.41 $33.45 $31.88 197,281
2020-12-16 $33.43 $33.50 $33.38 $33.47 $31.89 251,112
2020-12-15 $33.44 $33.54 $33.42 $33.50 $31.92 189,252
2020-12-14 $33.53 $33.53 $33.42 $33.52 $31.94 541,304
2020-12-11 $33.47 $33.60 $33.47 $33.50 $31.92 1,831,606
2020-12-10 $33.35 $33.44 $33.32 $33.40 $31.83 500,332
2020-12-09 $33.34 $33.36 $33.27 $33.32 $31.75 689,479
2020-12-08 $33.31 $33.45 $33.31 $33.40 $31.83 604,680
2020-12-07 $33.23 $33.35 $33.23 $33.32 $31.75 328,535
2020-12-04 $33.16 $33.17 $33.02 $33.14 $31.58 369,886
2020-12-03 $33.19 $33.26 $33.15 $33.26 $31.69 325,347
2020-12-02 $33.10 $33.19 $33.03 $33.09 $31.53 307,937
2020-12-01 $33.13 $33.19 $32.95 $33.07 $31.51 366,224
2020-11-30 $33.33 $33.33 $33.22 $33.27 $31.70 327,202
2020-11-27 $33.32 $33.32 $33.16 $33.30 $31.73 113,919
2020-11-25 $33.11 $33.20 $33.11 $33.16 $31.60 203,453
2020-11-24 $33.23 $33.29 $33.08 $33.14 $31.58 294,757
2020-11-23 $33.36 $33.36 $33.24 $33.31 $31.74 464,807
2020-11-20 $33.34 $33.43 $33.29 $33.43 $31.79 307,828
2020-11-19 $33.21 $33.33 $33.17 $33.28 $31.65 281,514
2020-11-18 $33.19 $33.31 $33.02 $33.15 $31.52 621,443
2020-11-17 $33.15 $33.18 $33.06 $33.18 $31.55 363,490
2020-11-16 $33.11 $33.11 $32.87 $33.07 $31.45 379,791
2020-11-13 $33.16 $33.17 $33.05 $33.12 $31.49 273,174
2020-11-12 $33.06 $33.17 $32.98 $33.17 $31.54 464,128
2020-11-11 $32.82 $32.94 $32.73 $32.93 $31.31 164,474
2020-11-10 $32.89 $32.93 $32.76 $32.89 $31.28 2,247,712
2020-11-09 $32.48 $32.62 $32.22 $32.62 $31.02 506,923
2020-11-06 $32.79 $32.79 $32.60 $32.63 $31.03 549,549
2020-11-05 $33.05 $33.05 $32.76 $32.91 $31.30 553,436
2020-11-04 $32.88 $33.02 $32.84 $33.02 $31.40 296,250
2020-11-03 $32.59 $32.66 $32.53 $32.62 $31.02 341,121
2020-11-02 $32.63 $32.72 $32.59 $32.60 $31.00 590,918
2020-10-30 $32.76 $32.80 $32.49 $32.55 $30.95 519,886
2020-10-29 $32.94 $32.94 $32.72 $32.76 $31.15 243,148
2020-10-28 $32.99 $32.99 $32.85 $32.95 $31.33 360,703
2020-10-27 $32.86 $32.92 $32.76 $32.91 $31.30 328,316
2020-10-26 $32.80 $32.80 $32.71 $32.75 $31.14 178,710
2020-10-23 $32.61 $32.64 $32.52 $32.53 $30.93 818,348
2020-10-22 $32.76 $32.77 $32.59 $32.65 $31.05 346,291
2020-10-21 $32.80 $32.82 $32.70 $32.77 $31.16 418,629
2020-10-20 $32.87 $32.89 $32.81 $32.88 $31.27 526,680
2020-10-19 $32.98 $32.98 $32.90 $32.97 $31.35 178,148
2020-10-16 $33.08 $33.12 $33.03 $33.07 $31.38 203,763
2020-10-15 $33.14 $33.19 $33.06 $33.06 $31.37 199,684
2020-10-14 $33.18 $33.19 $33.09 $33.14 $31.45 209,047
2020-10-13 $32.99 $33.15 $32.99 $33.07 $31.38 202,301
2020-10-12 $33.01 $33.01 $32.94 $32.97 $31.29 193,112
2020-10-09 $32.95 $33.00 $32.86 $33.00 $31.32 154,205
2020-10-08 $32.98 $33.00 $32.90 $33.00 $31.32 307,317
2020-10-07 $33.02 $33.02 $32.87 $32.91 $31.23 318,698
2020-10-06 $32.97 $33.14 $32.90 $33.11 $31.42 522,482
2020-10-05 $33.19 $33.19 $32.92 $33.02 $31.33 189,332
2020-10-02 $33.36 $33.40 $33.23 $33.24 $31.54 272,200
2020-10-01 $33.29 $33.34 $33.22 $33.30 $31.60 338,908
2020-09-30 $33.41 $33.42 $33.25 $33.35 $31.65 523,915
2020-09-29 $33.45 $33.49 $33.41 $33.42 $31.71 916,986
2020-09-28 $33.49 $33.51 $33.41 $33.44 $31.73 1,088,243
2020-09-25 $33.55 $33.55 $33.45 $33.52 $31.81 439,410
2020-09-24 $33.55 $33.56 $33.44 $33.54 $31.83 709,622
2020-09-23 $33.52 $33.52 $33.44 $33.52 $31.81 460,698
2020-09-22 $33.46 $33.56 $33.46 $33.52 $31.81 332,149
2020-09-21 $33.51 $33.56 $33.47 $33.47 $31.76 321,218
2020-09-18 $33.57 $33.57 $33.45 $33.46 $31.69 244,427
2020-09-17 $33.59 $33.61 $33.49 $33.54 $31.76 396,627
2020-09-16 $33.61 $33.61 $33.45 $33.54 $31.76 444,728
2020-09-15 $33.54 $33.57 $33.49 $33.50 $31.73 429,808
2020-09-14 $33.65 $33.65 $33.54 $33.57 $31.79 290,423
2020-09-11 $33.53 $33.59 $33.50 $33.59 $31.81 275,262
2020-09-10 $33.46 $33.56 $33.31 $33.50 $31.73 351,376
2020-09-09 $33.61 $33.61 $33.43 $33.49 $31.72 207,841
2020-09-08 $33.57 $33.64 $33.50 $33.58 $31.80 405,499
2020-09-04 $33.67 $33.67 $33.45 $33.51 $31.74 272,563
2020-09-03 $33.77 $33.84 $33.67 $33.78 $31.99 192,533
2020-09-02 $33.63 $33.73 $33.57 $33.70 $31.92 319,379
2020-09-01 $33.43 $33.57 $33.37 $33.57 $31.79 382,862
2020-08-31 $33.33 $33.48 $33.31 $33.36 $31.59 383,141
2020-08-28 $33.30 $33.44 $33.27 $33.36 $31.59 386,867
2020-08-27 $33.48 $33.48 $33.11 $33.23 $31.47 321,120
2020-08-26 $33.37 $33.43 $33.27 $33.41 $31.64 269,869
2020-08-25 $33.39 $33.40 $33.25 $33.39 $31.62 408,489
2020-08-24 $33.61 $33.62 $33.50 $33.53 $31.76 157,112
2020-08-21 $33.60 $33.63 $33.45 $33.63 $31.79 187,881
2020-08-20 $33.58 $33.58 $33.40 $33.54 $31.70 475,542
2020-08-19 $33.51 $33.56 $33.37 $33.42 $31.59 569,227
2020-08-18 $33.46 $33.52 $33.39 $33.52 $31.68 154,719
2020-08-17 $33.44 $33.47 $33.33 $33.34 $31.51 274,927
2020-08-14 $33.30 $33.32 $33.21 $33.27 $31.45 234,406
2020-08-13 $33.35 $33.36 $33.15 $33.27 $31.45 479,823
2020-08-12 $33.46 $33.46 $33.22 $33.25 $31.43 231,647
2020-08-11 $33.45 $33.48 $33.33 $33.47 $31.64 707,596
2020-08-10 $33.70 $33.77 $33.50 $33.61 $31.77 201,348
2020-08-07 $33.74 $33.75 $33.51 $33.54 $31.70 280,093
2020-08-06 $33.68 $33.75 $33.56 $33.70 $31.85 544,221
2020-08-05 $33.60 $33.70 $33.43 $33.61 $31.77 4,068,485
2020-08-04 $33.65 $33.76 $33.62 $33.76 $31.91 591,490
2020-08-03 $33.54 $33.57 $33.38 $33.57 $31.73 352,558
2020-07-31 $33.53 $33.62 $33.48 $33.58 $31.74 259,912
2020-07-30 $33.53 $33.61 $33.49 $33.59 $31.75 247,849
2020-07-29 $33.49 $33.50 $33.38 $33.44 $31.61 310,719
2020-07-28 $33.43 $33.48 $33.35 $33.48 $31.65 194,096
2020-07-27 $33.47 $33.53 $33.27 $33.34 $31.51 233,237
2020-07-24 $33.39 $33.43 $33.35 $33.43 $31.60 281,689
2020-07-23 $33.37 $33.37 $33.27 $33.35 $31.52 251,900
2020-07-22 $33.33 $33.34 $33.22 $33.28 $31.46 1,500,579
2020-07-21 $33.24 $33.25 $33.16 $33.17 $31.35 5,576,228
2020-07-20 $33.19 $33.29 $33.13 $33.22 $31.40 189,233
2020-07-17 $33.27 $33.29 $33.17 $33.21 $31.31 236,824
2020-07-16 $33.26 $33.31 $33.20 $33.26 $31.35 169,040
2020-07-15 $33.10 $33.17 $33.07 $33.17 $31.27 132,427
2020-07-14 $33.27 $33.33 $33.20 $33.25 $31.35 260,700
2020-07-13 $33.07 $33.50 $32.90 $33.19 $31.29 469,200
2020-07-10 $33.34 $33.34 $33.10 $33.12 $31.22 224,800
2020-07-09 $33.04 $33.25 $32.90 $33.25 $31.35 290,630
2020-07-08 $32.98 $33.06 $32.96 $33.03 $31.14 226,083
2020-07-07 $32.90 $33.04 $32.80 $33.03 $31.14 193,705
2020-07-06 $32.86 $32.88 $32.73 $32.87 $30.99 275,000
2020-07-02 $32.79 $32.95 $32.79 $32.95 $31.06 240,666
2020-07-01 $32.87 $32.93 $32.70 $32.93 $31.04 759,000
2020-06-30 $33.03 $33.06 $32.76 $32.91 $31.02 478,289
2020-06-29 $32.95 $33.03 $32.92 $32.94 $31.05 146,159
2020-06-26 $32.88 $33.05 $32.88 $33.05 $31.16 329,835
2020-06-25 $32.97 $32.97 $32.85 $32.90 $31.02 1,040,900
2020-06-24 $32.67 $32.84 $32.64 $32.82 $30.94 356,353
2020-06-23 $32.70 $32.70 $32.56 $32.59 $30.72 221,498
2020-06-22 $32.83 $32.83 $32.66 $32.73 $30.85 405,757
2020-06-19 $32.68 $32.79 $32.60 $32.78 $30.82 210,549
2020-06-18 $32.71 $32.75 $32.65 $32.75 $30.79 187,984
2020-06-17 $32.55 $32.59 $32.42 $32.58 $30.63 448,089
2020-06-16 $32.56 $32.60 $32.40 $32.50 $30.55 447,357
2020-06-15 $32.80 $32.83 $32.66 $32.66 $30.70 341,161
2020-06-12 $32.74 $32.77 $32.64 $32.70 $30.74 514,825
2020-06-11 $32.56 $32.82 $32.56 $32.81 $30.84 296,237
2020-06-10 $32.32 $32.53 $32.27 $32.44 $30.50 202,782
2020-06-09 $32.26 $32.35 $32.23 $32.26 $30.33 249,058
2020-06-08 $31.95 $32.14 $31.95 $32.11 $30.19 366,310
2020-06-05 $31.60 $31.97 $31.60 $31.88 $29.97 325,308
2020-06-04 $31.87 $31.97 $31.75 $31.81 $29.90 255,138
2020-06-03 $31.86 $31.90 $31.67 $31.84 $29.93 268,878
2020-06-02 $31.98 $32.04 $31.91 $32.02 $30.10 213,876
2020-06-01 $31.98 $32.00 $31.78 $31.88 $29.97 236,851
2020-05-29 $32.03 $32.07 $31.85 $32.05 $30.13 336,924
2020-05-28 $31.72 $31.72 $31.60 $31.71 $29.81 151,165
2020-05-27 $31.64 $31.75 $31.54 $31.69 $29.79 317,179
2020-05-26 $31.60 $31.65 $31.49 $31.61 $29.72 249,836
2020-05-22 $31.67 $31.75 $31.62 $31.73 $29.83 141,572
2020-05-21 $31.64 $31.64 $31.51 $31.62 $29.73 287,393
2020-05-20 $31.47 $31.60 $31.36 $31.54 $29.65 175,426
2020-05-19 $31.45 $31.49 $31.34 $31.42 $29.54 310,972
2020-05-18 $31.61 $31.62 $31.31 $31.42 $29.54 165,548
2020-05-15 $31.81 $31.91 $31.71 $31.74 $29.75 292,763
2020-05-14 $31.70 $31.89 $31.70 $31.74 $29.75 228,754
2020-05-13 $31.70 $31.78 $31.60 $31.75 $29.76 213,530
2020-05-12 $31.48 $31.63 $31.36 $31.63 $29.65 171,882
2020-05-11 $31.50 $31.56 $31.30 $31.37 $29.40 506,564
2020-05-08 $31.77 $31.77 $31.48 $31.63 $29.65 214,656
2020-05-07 $31.58 $31.78 $31.42 $31.77 $29.78 165,679
2020-05-06 $31.56 $31.57 $31.33 $31.43 $29.46 295,790
2020-05-05 $31.74 $31.76 $31.59 $31.76 $29.77 206,115
2020-05-04 $31.77 $31.83 $31.76 $31.81 $29.81 241,983
2020-05-01 $31.51 $31.82 $31.51 $31.75 $29.76 331,342
2020-04-30 $31.88 $31.95 $31.53 $31.60 $29.62 515,181
2020-04-29 $31.95 $32.08 $31.76 $31.84 $29.84 271,436
2020-04-28 $31.82 $32.00 $31.60 $31.95 $29.95 860,461
2020-04-27 $31.84 $31.92 $31.65 $31.76 $29.77 268,687
2020-04-24 $31.95 $32.01 $31.71 $31.81 $29.81 390,382
2020-04-23 $31.67 $32.02 $31.66 $31.88 $29.88 297,722
2020-04-22 $31.85 $32.05 $31.65 $31.77 $29.78 464,667
2020-04-21 $31.85 $31.97 $31.66 $31.86 $29.86 354,380
2020-04-20 $31.49 $31.70 $31.38 $31.64 $29.66 229,964
2020-04-17 $31.91 $31.94 $31.44 $31.54 $29.47 449,143
2020-04-16 $31.75 $31.95 $31.62 $31.89 $29.80 271,319
2020-04-15 $31.52 $31.75 $31.22 $31.63 $29.56 379,502
2020-04-14 $31.40 $31.49 $31.03 $31.30 $29.25 290,239
2020-04-13 $31.41 $31.45 $31.20 $31.23 $29.18 165,658
2020-04-09 $31.00 $31.57 $30.91 $31.57 $29.50 472,351
2020-04-08 $31.14 $31.15 $30.69 $30.74 $28.73 230,928
2020-04-07 $31.12 $31.20 $30.70 $31.03 $29.00 505,961
2020-04-06 $30.24 $31.01 $30.24 $30.85 $28.83 502,717
2020-04-03 $30.55 $30.88 $29.83 $30.51 $28.51 543,638
2020-04-02 $29.71 $31.30 $29.40 $30.74 $28.73 706,696
2020-04-01 $30.79 $31.11 $29.00 $29.90 $27.94 916,516
2020-03-31 $30.99 $31.18 $30.70 $30.90 $28.88 790,709
2020-03-30 $30.20 $31.35 $30.20 $30.97 $28.94 664,902
2020-03-27 $30.46 $31.00 $30.04 $30.15 $28.17 456,532
2020-03-26 $29.30 $30.45 $29.30 $30.19 $28.21 513,893
2020-03-25 $29.51 $29.98 $29.01 $29.58 $27.64 476,530
2020-03-24 $29.66 $30.00 $28.59 $29.60 $27.66 936,131
2020-03-23 $26.40 $28.45 $26.39 $28.28 $26.43 897,687
2020-03-20 $25.35 $28.49 $25.14 $26.30 $24.50 1,201,880
2020-03-19 $25.20 $26.96 $22.52 $25.01 $23.29 2,631,614
2020-03-18 $30.32 $30.80 $26.00 $27.13 $25.27 922,303
2020-03-17 $32.10 $32.13 $31.07 $31.16 $29.02 303,603
2020-03-16 $31.48 $32.63 $31.20 $32.10 $29.90 912,177
2020-03-13 $31.89 $32.19 $31.55 $31.66 $29.49 464,276
2020-03-12 $32.37 $33.10 $31.37 $31.48 $29.32 1,125,713
2020-03-11 $34.17 $34.21 $33.27 $33.36 $31.07 620,096
2020-03-10 $34.50 $34.60 $33.77 $33.88 $31.56 623,958
2020-03-09 $35.61 $35.82 $34.60 $34.64 $32.26 679,722
2020-03-06 $34.68 $34.81 $34.38 $34.63 $32.25 707,601
2020-03-05 $33.97 $33.99 $33.80 $33.92 $31.59 411,141
2020-03-04 $34.02 $34.09 $33.61 $33.78 $31.46 796,593
2020-03-03 $33.69 $34.15 $33.59 $33.81 $31.49 803,652
2020-03-02 $33.73 $33.94 $33.69 $33.72 $31.41 517,932
2020-02-28 $33.67 $33.71 $33.52 $33.63 $31.32 643,725
2020-02-27 $33.50 $33.55 $33.36 $33.44 $31.15 313,814
2020-02-26 $33.27 $33.43 $33.22 $33.27 $30.99 786,507
2020-02-25 $33.35 $33.52 $33.25 $33.40 $31.11 1,327,477
2020-02-24 $33.40 $33.49 $33.22 $33.25 $30.97 709,748
2020-02-21 $33.20 $33.31 $33.14 $33.15 $30.79 426,959
2020-02-20 $33.05 $33.14 $33.04 $33.10 $30.74 267,760
2020-02-19 $32.95 $32.99 $32.93 $32.95 $30.60 156,712
2020-02-18 $32.91 $32.97 $32.88 $32.91 $30.57 137,418
2020-02-14 $32.84 $32.84 $32.72 $32.76 $30.43 467,931
2020-02-13 $32.64 $32.71 $32.63 $32.65 $30.33 80,661
2020-02-12 $32.70 $32.74 $32.54 $32.56 $30.24 657,105
2020-02-11 $32.82 $32.82 $32.74 $32.78 $30.45 219,715
2020-02-10 $32.82 $32.90 $32.82 $32.85 $30.51 122,731
2020-02-07 $32.79 $32.81 $32.74 $32.77 $30.44 176,806
2020-02-06 $32.48 $32.61 $32.48 $32.61 $30.29 271,881
2020-02-05 $32.60 $32.60 $32.45 $32.47 $30.16 348,005
2020-02-04 $32.80 $32.80 $32.67 $32.71 $30.38 249,220
2020-02-03 $32.84 $32.96 $32.79 $32.96 $30.61 194,805
2020-01-31 $32.83 $32.90 $32.79 $32.89 $30.55 102,106
2020-01-30 $32.84 $32.88 $32.76 $32.80 $30.47 149,582
2020-01-29 $32.64 $32.74 $32.63 $32.70 $30.37 537,248
2020-01-28 $32.68 $32.68 $32.56 $32.60 $30.28 639,492
2020-01-27 $32.59 $32.69 $32.59 $32.67 $30.34 532,927
2020-01-24 $32.35 $32.46 $32.29 $32.44 $30.13 531,919
2020-01-23 $32.25 $32.34 $32.25 $32.28 $29.98 197,565
2020-01-22 $32.15 $32.20 $32.15 $32.18 $29.89 151,304
2020-01-21 $32.12 $32.16 $32.08 $32.16 $29.87 200,944
2020-01-17 $32.04 $32.07 $31.99 $32.07 $29.70 148,647
2020-01-16 $32.08 $32.14 $32.08 $32.14 $29.77 131,872
2020-01-15 $32.07 $32.18 $32.07 $32.15 $29.78 182,079
2020-01-14 $31.99 $32.04 $31.98 $32.04 $29.67 164,281
2020-01-13 $31.97 $31.97 $31.92 $31.95 $29.59 171,847
2020-01-10 $31.92 $31.99 $31.90 $31.99 $29.63 177,194
2020-01-09 $31.80 $31.89 $31.74 $31.87 $29.52 187,778
2020-01-08 $31.95 $31.97 $31.80 $31.85 $29.50 434,736
2020-01-07 $31.98 $31.99 $31.91 $31.93 $29.57 230,428
2020-01-06 $32.02 $32.05 $31.91 $31.98 $29.62 514,568
2020-01-03 $31.90 $31.98 $31.89 $31.98 $29.62 278,799
2020-01-02 $31.81 $31.84 $31.76 $31.79 $29.44 321,327
2019-12-31 $31.75 $31.75 $31.65 $31.67 $29.33 139,761
2019-12-30 $31.61 $31.81 $31.61 $31.81 $29.46 269,508
2019-12-27 $31.86 $31.86 $31.81 $31.83 $29.48 276,817
2019-12-26 $31.77 $31.80 $31.72 $31.78 $29.43 113,174
2019-12-24 $31.68 $31.74 $31.64 $31.72 $29.38 195,054
2019-12-23 $31.70 $31.77 $31.66 $31.71 $29.37 176,327
2019-12-20 $31.79 $31.83 $31.72 $31.83 $29.39 108,267
2019-12-19 $31.78 $31.82 $31.70 $31.80 $29.36 286,108
2019-12-18 $31.87 $31.88 $31.75 $31.78 $29.34 141,879
2019-12-17 $31.93 $31.93 $31.83 $31.89 $29.45 235,489
2019-12-16 $31.93 $31.97 $31.81 $31.88 $29.44 170,292
2019-12-13 $31.91 $32.00 $31.83 $31.98 $29.53 156,410
2019-12-12 $32.03 $32.03 $31.75 $31.83 $29.39 152,212
2019-12-11 $31.93 $32.04 $31.93 $32.00 $29.55 101,151
2019-12-10 $31.89 $32.02 $31.88 $31.96 $29.51 174,759
2019-12-09 $32.02 $32.02 $31.93 $31.96 $29.51 114,132
2019-12-06 $31.89 $31.95 $31.81 $31.91 $29.46 110,924
2019-12-05 $32.00 $32.02 $31.97 $32.01 $29.56 131,536
2019-12-04 $32.08 $32.12 $32.00 $32.08 $29.62 201,475
2019-12-03 $32.09 $32.23 $32.09 $32.19 $29.72 148,585
2019-12-02 $31.92 $31.92 $31.84 $31.91 $29.46 132,579
2019-11-29 $32.01 $32.03 $31.94 $31.98 $29.53 53,629
2019-11-27 $32.07 $32.09 $32.05 $32.08 $29.62 106,418
2019-11-26 $32.13 $32.15 $32.12 $32.14 $29.68 147,898
2019-11-25 $32.04 $32.06 $32.00 $32.06 $29.60 146,099
2019-11-22 $32.03 $32.03 $31.94 $31.98 $29.53 91,215
2019-11-21 $31.93 $32.01 $31.91 $32.01 $29.56 90,378
2019-11-20 $32.00 $32.08 $31.99 $32.07 $29.61 183,756
2019-11-19 $31.88 $31.95 $31.86 $31.94 $29.49 94,410
2019-11-18 $31.76 $31.89 $31.76 $31.83 $29.39 122,781
2019-11-15 $31.88 $31.92 $31.82 $31.90 $29.37 102,877
2019-11-14 $31.84 $31.95 $31.75 $31.89 $29.36 153,334
2019-11-13 $31.83 $31.83 $31.74 $31.79 $29.27 168,300
2019-11-12 $31.53 $31.74 $31.52 $31.68 $29.16 556,481
2019-11-11 $31.58 $31.58 $31.45 $31.48 $28.98 141,482
2019-11-08 $31.49 $31.61 $31.48 $31.52 $29.02 189,222
2019-11-07 $31.68 $31.68 $31.45 $31.48 $28.98 211,192
2019-11-06 $31.83 $31.90 $31.71 $31.83 $29.30 104,723
2019-11-05 $31.77 $31.79 $31.62 $31.62 $29.11 164,850
2019-11-04 $32.00 $32.00 $31.88 $31.91 $29.38 91,303
2019-11-01 $32.16 $32.19 $32.06 $32.07 $29.52 129,538
2019-10-31 $32.06 $32.21 $32.04 $32.19 $29.63 147,079
2019-10-30 $31.73 $31.92 $31.73 $31.88 $29.35 86,263
2019-10-29 $31.70 $31.76 $31.70 $31.73 $29.21 109,692
2019-10-28 $31.80 $31.80 $31.65 $31.71 $29.19 123,967
2019-10-25 $31.94 $31.94 $31.78 $31.83 $29.30 105,728
2019-10-24 $31.94 $31.97 $31.88 $31.88 $29.35 65,586
2019-10-23 $31.94 $32.01 $31.87 $31.91 $29.38 123,923
2019-10-22 $31.80 $31.98 $31.75 $31.86 $29.33 150,024
2019-10-21 $31.83 $31.88 $31.74 $31.74 $29.22 144,078
2019-10-18 $32.10 $32.10 $31.96 $31.98 $29.35 120,502
2019-10-17 $32.03 $32.06 $31.97 $32.00 $29.37 299,739
2019-10-16 $32.06 $32.06 $31.97 $32.05 $29.42 166,858
2019-10-15 $32.19 $32.23 $32.00 $32.00 $29.37 120,495
2019-10-14 $32.17 $32.24 $32.16 $32.17 $29.53 117,641
2019-10-11 $32.20 $32.20 $32.04 $32.10 $29.46 257,952
2019-10-10 $32.46 $32.46 $32.29 $32.30 $29.65 197,700
2019-10-09 $32.60 $32.61 $32.46 $32.50 $29.83 204,843
2019-10-08 $32.66 $32.71 $32.57 $32.65 $29.97 156,055
2019-10-07 $32.63 $32.67 $32.58 $32.61 $29.93 102,416
2019-10-04 $32.62 $32.75 $32.62 $32.75 $30.06 210,138
2019-10-03 $32.51 $32.70 $32.51 $32.62 $29.94 208,679
2019-10-02 $32.44 $32.56 $32.44 $32.51 $29.84 165,775
2019-10-01 $32.23 $32.51 $32.23 $32.44 $29.77 210,460
2019-09-30 $32.23 $32.40 $32.20 $32.40 $29.74 141,302
2019-09-27 $32.22 $32.34 $32.22 $32.32 $29.66 139,740
2019-09-26 $32.34 $32.36 $32.26 $32.29 $29.64 182,416
2019-09-25 $32.43 $32.43 $32.21 $32.26 $29.61 228,031
2019-09-24 $32.30 $32.47 $32.21 $32.44 $29.77 128,293
2019-09-23 $32.35 $32.41 $32.28 $32.32 $29.66 125,042
2019-09-20 $32.21 $32.33 $32.13 $32.33 $29.58 135,374
2019-09-19 $32.26 $32.26 $32.15 $32.18 $29.45 193,709
2019-09-18 $32.21 $32.22 $32.08 $32.08 $29.36 216,964
2019-09-17 $32.01 $32.09 $31.96 $32.07 $29.35 114,867
2019-09-16 $31.96 $32.00 $31.88 $31.95 $29.24 196,016
2019-09-13 $32.02 $32.03 $31.76 $31.84 $29.14 222,400
2019-09-12 $32.27 $32.32 $32.02 $32.05 $29.33 124,212
2019-09-11 $32.19 $32.22 $32.13 $32.16 $29.43 455,267
2019-09-10 $32.49 $32.52 $32.24 $32.27 $29.53 209,172
2019-09-09 $32.68 $32.68 $32.56 $32.58 $29.81 545,104
2019-09-06 $32.75 $32.79 $32.70 $32.79 $30.01 165,746
2019-09-05 $32.85 $32.85 $32.65 $32.75 $29.97 175,966
2019-09-04 $32.96 $33.01 $32.90 $33.00 $30.20 104,212
2019-09-03 $33.01 $33.13 $32.94 $32.98 $30.18 296,117
2019-08-30 $32.94 $32.99 $32.87 $32.99 $30.19 95,929
2019-08-29 $32.99 $32.99 $32.84 $32.99 $30.19 185,639
2019-08-28 $33.10 $33.15 $33.02 $33.08 $30.27 221,289
2019-08-27 $32.86 $33.00 $32.84 $33.00 $30.20 127,575
2019-08-26 $32.80 $32.87 $32.78 $32.81 $30.02 137,286
2019-08-23 $32.63 $32.88 $32.61 $32.85 $30.06 88,862
2019-08-22 $32.67 $32.73 $32.59 $32.64 $29.87 118,231
2019-08-21 $32.72 $32.80 $32.68 $32.74 $29.96 133,848
2019-08-20 $32.75 $32.80 $32.75 $32.78 $30.00 211,869
2019-08-19 $32.69 $32.74 $32.64 $32.72 $29.94 213,033
2019-08-16 $33.03 $33.06 $32.88 $33.04 $30.15 229,519
2019-08-15 $32.84 $33.11 $32.84 $33.02 $30.13 666,489
2019-08-14 $32.79 $32.84 $32.70 $32.79 $29.92 174,148
2019-08-13 $32.69 $32.69 $32.51 $32.55 $29.70 185,891
2019-08-12 $32.50 $32.61 $32.47 $32.60 $29.75 211,614
2019-08-09 $32.37 $32.42 $32.28 $32.31 $29.48 187,085
2019-08-08 $32.26 $32.26 $32.06 $32.25 $29.43 194,579
2019-08-07 $32.60 $32.61 $32.32 $32.34 $29.51 214,220
2019-08-06 $32.15 $32.31 $32.12 $32.31 $29.48 216,700
2019-08-05 $32.16 $32.21 $32.08 $32.19 $29.37 147,502
2019-08-02 $31.90 $31.94 $31.84 $31.93 $29.14 160,261
2019-08-01 $31.57 $31.85 $31.57 $31.85 $29.06 405,549
2019-07-31 $31.40 $31.54 $31.38 $31.51 $28.75 126,135
2019-07-30 $31.34 $31.39 $31.31 $31.36 $28.62 147,451
2019-07-29 $31.40 $31.42 $31.35 $31.35 $28.61 128,189
2019-07-26 $31.38 $31.38 $31.32 $31.33 $28.59 100,041
2019-07-25 $31.29 $31.34 $31.25 $31.33 $28.59 108,798
2019-07-24 $31.32 $31.39 $31.32 $31.38 $28.64 108,179
2019-07-23 $31.37 $31.37 $31.28 $31.33 $28.59 168,423
2019-07-22 $31.46 $31.46 $31.37 $31.37 $28.63 125,198
2019-07-19 $31.45 $31.47 $31.42 $31.45 $28.61 90,547
2019-07-18 $31.40 $31.51 $31.39 $31.49 $28.65 205,645
2019-07-17 $31.35 $31.45 $31.32 $31.40 $28.56 132,501
2019-07-16 $31.26 $31.26 $31.21 $31.26 $28.44 165,137
2019-07-15 $31.22 $31.28 $31.22 $31.28 $28.46 104,687
2019-07-12 $31.16 $31.22 $31.13 $31.20 $28.38 111,774
2019-07-11 $31.37 $31.37 $31.17 $31.21 $28.39 219,626
2019-07-10 $31.47 $31.47 $31.37 $31.40 $28.56 177,538
2019-07-09 $31.44 $31.45 $31.38 $31.39 $28.56 158,865
2019-07-08 $31.45 $31.50 $31.44 $31.45 $28.61 137,379
2019-07-05 $31.43 $31.48 $31.34 $31.43 $28.59 1,135,608
2019-07-03 $31.52 $31.60 $31.52 $31.59 $28.74 58,011
2019-07-02 $31.45 $31.52 $31.43 $31.47 $28.63 273,892
2019-07-01 $31.42 $31.45 $31.32 $31.40 $28.56 151,637
2019-06-28 $31.35 $31.46 $31.35 $31.44 $28.60 174,791
2019-06-27 $31.37 $31.43 $31.31 $31.42 $28.58 114,340
2019-06-26 $31.40 $31.40 $31.30 $31.32 $28.49 155,642
2019-06-25 $31.42 $31.46 $31.40 $31.45 $28.61 351,268
2019-06-24 $31.36 $31.39 $31.32 $31.36 $28.53 151,973
2019-06-21 $31.44 $31.44 $31.33 $31.35 $28.43 542,876
2019-06-20 $31.53 $31.57 $31.47 $31.49 $28.56 143,193
2019-06-19 $31.35 $31.46 $31.32 $31.44 $28.51 181,038
2019-06-18 $31.45 $31.46 $31.35 $31.41 $28.48 126,950
2019-06-17 $31.32 $31.34 $31.22 $31.33 $28.41 220,957
2019-06-14 $31.25 $31.31 $31.24 $31.28 $28.37 121,563
2019-06-13 $31.27 $31.29 $31.19 $31.28 $28.37 200,293
2019-06-12 $31.19 $31.22 $31.17 $31.22 $28.31 268,064
2019-06-11 $31.17 $31.18 $31.10 $31.16 $28.26 117,687
2019-06-10 $31.22 $31.26 $31.20 $31.23 $28.32 119,131
2019-06-07 $31.36 $31.36 $31.27 $31.32 $28.40 71,806
2019-06-06 $31.23 $31.30 $31.18 $31.22 $28.31 299,517
2019-06-05 $31.24 $31.26 $31.20 $31.21 $28.30 101,010
2019-06-04 $31.32 $31.34 $31.21 $31.25 $28.34 209,249
2019-06-03 $31.31 $31.40 $31.25 $31.39 $28.47 143,359
2019-05-31 $31.15 $31.26 $31.14 $31.25 $28.34 478,774
2019-05-30 $30.96 $31.04 $30.90 $31.04 $28.15 114,902
2019-05-29 $31.01 $31.06 $30.95 $30.98 $28.09 181,878
2019-05-28 $30.93 $30.98 $30.92 $30.98 $28.09 110,888
2019-05-24 $30.78 $30.79 $30.74 $30.79 $27.92 172,330
2019-05-23 $30.70 $30.82 $30.70 $30.78 $27.91 157,782
2019-05-22 $30.58 $30.64 $30.57 $30.64 $27.79 103,232
2019-05-21 $30.54 $30.55 $30.50 $30.53 $27.69 147,815
2019-05-20 $30.60 $30.62 $30.53 $30.55 $27.70 116,904
2019-05-17 $30.72 $30.72 $30.64 $30.69 $27.73 83,668
2019-05-16 $30.67 $30.68 $30.63 $30.66 $27.71 156,523
2019-05-15 $30.73 $30.73 $30.65 $30.71 $27.75 208,406
2019-05-14 $30.59 $30.61 $30.57 $30.60 $27.65 115,827
2019-05-13 $30.55 $30.59 $30.53 $30.57 $27.63 114,148
2019-05-10 $30.52 $30.56 $30.45 $30.49 $27.55 80,701
2019-05-09 $30.53 $30.53 $30.46 $30.52 $27.58 137,172
2019-05-08 $30.51 $30.51 $30.40 $30.43 $27.50 88,841
2019-05-07 $30.44 $30.49 $30.43 $30.49 $27.55 123,032
2019-05-06 $30.40 $30.42 $30.38 $30.41 $27.48 386,816
2019-05-03 $30.32 $30.36 $30.31 $30.34 $27.42 109,360
2019-05-02 $30.33 $30.33 $30.22 $30.30 $27.38 272,996
2019-05-01 $30.32 $30.40 $30.26 $30.30 $27.38 275,450
2019-04-30 $30.25 $30.32 $30.22 $30.26 $27.35 1,413,029
2019-04-29 $30.25 $30.28 $30.22 $30.25 $27.34 124,519
2019-04-26 $30.26 $30.30 $30.26 $30.26 $27.35 121,384
2019-04-25 $30.24 $30.26 $30.20 $30.25 $27.34 117,864
2019-04-24 $30.23 $30.25 $30.16 $30.24 $27.33 139,489
2019-04-23 $30.12 $30.18 $30.11 $30.11 $27.21 128,239
2019-04-22 $30.14 $30.14 $30.01 $30.02 $27.13 351,488
2019-04-18 $30.23 $30.28 $30.20 $30.20 $27.20 111,087
2019-04-17 $30.15 $30.19 $30.13 $30.19 $27.19 201,243
2019-04-16 $30.16 $30.19 $30.11 $30.16 $27.16 107,134
2019-04-15 $30.16 $30.21 $30.09 $30.17 $27.17 279,400
2019-04-12 $30.19 $30.23 $30.18 $30.19 $27.19 121,550
2019-04-11 $30.29 $30.30 $30.25 $30.26 $27.25 170,626
2019-04-10 $30.30 $30.32 $30.27 $30.28 $27.27 80,344
2019-04-09 $30.22 $30.23 $30.19 $30.23 $27.22 90,127
2019-04-08 $30.24 $30.24 $30.15 $30.17 $27.17 117,872
2019-04-05 $30.15 $30.17 $30.11 $30.17 $27.17 78,987
2019-04-04 $30.11 $30.14 $30.06 $30.10 $27.11 165,497
2019-04-03 $30.22 $30.24 $29.97 $30.09 $27.10 332,440
2019-04-02 $30.25 $30.26 $30.21 $30.24 $27.23 104,351
2019-04-01 $30.39 $30.39 $30.10 $30.24 $27.23 553,145
2019-03-29 $30.41 $30.46 $30.28 $30.44 $27.41 272,793
2019-03-28 $30.38 $30.47 $30.38 $30.47 $27.44 154,449
2019-03-27 $30.35 $30.44 $30.35 $30.43 $27.40 108,381
2019-03-26 $30.30 $30.32 $30.23 $30.29 $27.28 153,721
2019-03-25 $30.30 $30.41 $30.25 $30.33 $27.31 176,145
2019-03-22 $30.14 $30.29 $30.14 $30.23 $27.22 167,028
2019-03-21 $30.00 $30.06 $30.00 $30.04 $27.05 66,874
2019-03-20 $29.90 $30.00 $29.86 $29.95 $26.97 121,171
2019-03-19 $29.81 $29.84 $29.78 $29.83 $26.86 80,504
2019-03-18 $29.89 $29.89 $29.86 $29.88 $26.91 117,594
2019-03-15 $29.96 $30.00 $29.94 $29.97 $26.90 100,922
2019-03-14 $29.95 $29.95 $29.86 $29.88 $26.82 167,948
2019-03-13 $29.94 $29.96 $29.92 $29.94 $26.87 181,922
2019-03-12 $29.88 $29.95 $29.85 $29.93 $26.86 126,772
2019-03-11 $29.82 $29.87 $29.80 $29.87 $26.81 83,155
2019-03-08 $29.81 $29.88 $29.80 $29.84 $26.78 94,718
2019-03-07 $29.78 $29.87 $29.78 $29.83 $26.77 144,764
2019-03-06 $29.65 $29.80 $29.65 $29.77 $26.72 135,991
2019-03-05 $29.56 $29.68 $29.56 $29.68 $26.64 99,724
2019-03-04 $29.52 $29.66 $29.52 $29.56 $26.53 174,203
2019-03-01 $29.60 $29.60 $29.52 $29.53 $26.50 145,610
2019-02-28 $29.70 $29.70 $29.61 $29.62 $26.58 131,149
2019-02-27 $29.72 $29.75 $29.68 $29.70 $26.65 66,799
2019-02-26 $29.82 $29.82 $29.77 $29.81 $26.75 142,751
2019-02-25 $29.68 $29.74 $29.68 $29.74 $26.69 61,311
2019-02-22 $29.75 $29.79 $29.71 $29.75 $26.70 50,310
2019-02-21 $29.72 $29.72 $29.67 $29.69 $26.64 75,677
2019-02-20 $29.75 $29.79 $29.74 $29.79 $26.73 106,422
2019-02-19 $29.82 $29.83 $29.77 $29.83 $26.77 130,618
2019-02-15 $29.82 $29.86 $29.81 $29.82 $26.67 122,458
2019-02-14 $29.88 $29.91 $29.81 $29.90 $26.74 110,121
2019-02-13 $29.76 $29.79 $29.73 $29.79 $26.64 184,387
2019-02-12 $29.87 $29.87 $29.73 $29.74 $26.60 97,886
2019-02-11 $29.81 $29.91 $29.76 $29.91 $26.75 111,288
2019-02-08 $29.80 $29.81 $29.76 $29.76 $26.62 81,704
2019-02-07 $29.71 $29.78 $29.71 $29.76 $26.62 127,580
2019-02-06 $29.65 $29.73 $29.65 $29.70 $26.56 132,636
2019-02-05 $29.61 $29.66 $29.59 $29.63 $26.50 176,389
2019-02-04 $29.59 $29.59 $29.51 $29.55 $26.43 211,636
2019-02-01 $29.69 $29.69 $29.57 $29.60 $26.47 416,098
2019-01-31 $29.61 $29.71 $29.61 $29.71 $26.57 180,048
2019-01-30 $29.54 $29.58 $29.48 $29.58 $26.45 123,342
2019-01-29 $29.52 $29.55 $29.50 $29.55 $26.43 85,167
2019-01-28 $29.42 $29.52 $29.42 $29.47 $26.36 135,249
2019-01-25 $29.42 $29.48 $29.41 $29.47 $26.36 124,870
2019-01-24 $29.47 $29.54 $29.47 $29.48 $26.37 199,149
2019-01-23 $29.31 $29.43 $29.31 $29.40 $26.29 126,187
2019-01-22 $29.43 $29.44 $29.39 $29.41 $26.30 151,771
2019-01-18 $29.43 $29.50 $29.42 $29.42 $26.22 99,535
2019-01-17 $29.49 $29.55 $29.46 $29.50 $26.29 140,336
2019-01-16 $29.45 $29.49 $29.43 $29.48 $26.27 123,512
2019-01-15 $29.59 $29.59 $29.48 $29.50 $26.29 81,510
2019-01-14 $29.60 $29.62 $29.52 $29.55 $26.33 144,851
2019-01-11 $29.59 $29.61 $29.55 $29.58 $26.36 162,513
2019-01-10 $29.61 $29.65 $29.53 $29.54 $26.33 117,400
2019-01-09 $29.53 $29.59 $29.50 $29.58 $26.36 91,928
2019-01-08 $29.60 $29.60 $29.56 $29.57 $26.35 143,400
2019-01-07 $29.67 $29.71 $29.62 $29.62 $26.40 244,052
2019-01-04 $29.65 $29.68 $29.59 $29.64 $26.41 169,173
2019-01-03 $29.69 $29.86 $29.62 $29.84 $26.59 287,432
2019-01-02 $29.63 $29.69 $29.61 $29.69 $26.46 86,101
2018-12-31 $29.56 $29.69 $29.56 $29.69 $26.46 146,858
2018-12-28 $29.45 $29.59 $29.43 $29.53 $26.32 184,412
2018-12-27 $29.59 $29.60 $29.46 $29.46 $26.25 114,475
2018-12-26 $29.57 $29.63 $29.46 $29.48 $26.27 267,053
2018-12-24 $29.61 $29.64 $29.55 $29.63 $26.41 100,011
2018-12-21 $29.60 $29.63 $29.54 $29.61 $26.29 308,016
2018-12-20 $29.66 $29.75 $29.63 $29.64 $26.32 242,590
2018-12-19 $29.60 $29.66 $29.52 $29.64 $26.32 205,426
2018-12-18 $29.44 $29.51 $29.41 $29.51 $26.21 167,899
2018-12-17 $29.31 $29.45 $29.31 $29.42 $26.13 155,275
2018-12-14 $29.27 $29.32 $29.23 $29.31 $26.03 112,096
2018-12-13 $29.20 $29.27 $29.19 $29.23 $25.96 101,936
2018-12-12 $29.25 $29.32 $29.24 $29.25 $25.98 66,416
2018-12-11 $29.28 $29.36 $29.20 $29.26 $25.98 156,430
2018-12-10 $29.27 $29.36 $29.21 $29.36 $26.07 213,579
2018-12-07 $29.15 $29.24 $29.11 $29.24 $25.97 52,919
2018-12-06 $29.24 $29.27 $29.19 $29.20 $25.93 214,683
2018-12-04 $29.07 $29.18 $29.01 $29.15 $25.89 88,543
2018-12-03 $28.85 $28.96 $28.84 $28.96 $25.72 86,367
2018-11-30 $28.84 $28.85 $28.81 $28.81 $25.58 98,783
2018-11-29 $28.79 $28.79 $28.75 $28.76 $25.54 55,275
2018-11-28 $28.75 $28.79 $28.73 $28.74 $25.52 100,012
2018-11-27 $28.75 $28.82 $28.75 $28.79 $25.57 87,104
2018-11-26 $28.77 $28.79 $28.70 $28.77 $25.55 51,016
2018-11-23 $28.86 $28.86 $28.80 $28.81 $25.58 36,736
2018-11-21 $28.80 $28.80 $28.70 $28.77 $25.55 88,069
2018-11-20 $28.81 $28.85 $28.76 $28.76 $25.54 120,200
2018-11-19 $28.83 $28.85 $28.75 $28.85 $25.62 55,645
2018-11-16 $28.86 $28.94 $28.85 $28.91 $25.58 60,335
2018-11-15 $28.88 $28.90 $28.81 $28.82 $25.50 93,424
2018-11-14 $28.76 $28.91 $28.76 $28.83 $25.51 144,896
2018-11-13 $28.74 $28.82 $28.72 $28.79 $25.47 133,974
2018-11-12 $28.68 $28.76 $28.68 $28.76 $25.45 110,843
2018-11-09 $28.56 $28.68 $28.56 $28.64 $25.34 115,477
2018-11-08 $28.60 $28.64 $28.54 $28.55 $25.26 340,012
2018-11-07 $28.57 $28.65 $28.53 $28.54 $25.25 117,101
2018-11-06 $28.58 $28.61 $28.54 $28.56 $25.27 66,313
2018-11-05 $28.60 $28.63 $28.60 $28.62 $25.32 44,785
2018-11-02 $28.70 $28.70 $28.54 $28.54 $25.25 87,062
2018-11-01 $28.69 $28.75 $28.66 $28.75 $25.44 140,533
2018-10-31 $28.71 $28.72 $28.65 $28.71 $25.40 152,331
2018-10-30 $28.77 $28.81 $28.75 $28.76 $25.45 89,980
2018-10-29 $28.84 $28.84 $28.76 $28.82 $25.50 58,915
2018-10-26 $28.82 $28.86 $28.79 $28.82 $25.50 122,963
2018-10-25 $28.83 $28.85 $28.77 $28.79 $25.47 187,745
2018-10-24 $28.81 $28.81 $28.73 $28.77 $25.46 89,279
2018-10-23 $28.81 $28.82 $28.71 $28.74 $25.43 57,438
2018-10-22 $28.80 $28.82 $28.69 $28.70 $25.39 54,025
2018-10-19 $28.90 $28.90 $28.79 $28.79 $25.38 57,981
2018-10-18 $28.85 $28.90 $28.81 $28.85 $25.43 80,729
2018-10-17 $28.89 $28.93 $28.84 $28.85 $25.43 43,520
2018-10-16 $28.86 $28.95 $28.85 $28.92 $25.50 80,109
2018-10-15 $28.88 $28.92 $28.84 $28.84 $25.42 120,284
2018-10-12 $28.85 $28.91 $28.82 $28.90 $25.48 193,900
2018-10-11 $28.87 $28.97 $28.83 $28.93 $25.50 207,470
2018-10-10 $28.70 $28.78 $28.68 $28.78 $25.37 196,130
2018-10-09 $28.71 $28.76 $28.71 $28.74 $25.34 109,113
2018-10-08 $28.68 $28.72 $28.64 $28.65 $25.26 66,011
2018-10-05 $28.77 $28.77 $28.64 $28.71 $25.31 209,812
2018-10-04 $28.82 $28.83 $28.76 $28.80 $25.39 103,482
2018-10-03 $29.02 $29.04 $28.85 $28.90 $25.48 447,713
2018-10-02 $29.06 $29.09 $29.03 $29.05 $25.61 65,365
2018-10-01 $29.05 $29.08 $29.02 $29.06 $25.62 48,230
2018-09-28 $29.15 $29.18 $29.08 $29.08 $25.64 92,288
2018-09-27 $29.13 $29.14 $29.07 $29.13 $25.68 120,525
2018-09-26 $28.99 $29.09 $28.99 $29.09 $25.64 97,591
2018-09-25 $29.00 $29.00 $28.94 $28.98 $25.55 354,688
2018-09-24 $29.03 $29.12 $29.02 $29.06 $25.62 126,624
2018-09-21 $29.09 $29.16 $29.09 $29.15 $25.61 55,171
2018-09-20 $29.06 $29.15 $29.06 $29.11 $25.57 62,993
2018-09-19 $29.12 $29.12 $29.04 $29.07 $25.54 64,937
2018-09-18 $29.26 $29.26 $29.15 $29.17 $25.62 66,876
2018-09-17 $29.29 $29.31 $29.24 $29.28 $25.72 45,227
2018-09-14 $29.27 $29.29 $29.24 $29.27 $25.71 72,339
2018-09-13 $29.34 $29.39 $29.32 $29.32 $25.75 228,776
2018-09-12 $29.33 $29.35 $29.31 $29.31 $25.75 119,711
2018-09-11 $29.28 $29.34 $29.28 $29.28 $25.72 100,246
2018-09-10 $29.33 $29.39 $29.33 $29.39 $25.82 41,914
2018-09-07 $29.39 $29.39 $29.35 $29.36 $25.79 41,231
2018-09-06 $29.40 $29.46 $29.40 $29.45 $25.87 47,817
2018-09-05 $29.44 $29.45 $29.40 $29.41 $25.83 65,871
2018-09-04 $29.42 $29.43 $29.40 $29.42 $25.84 109,208
2018-08-31 $29.61 $29.61 $29.50 $29.50 $25.91 53,583
2018-08-30 $29.56 $29.59 $29.50 $29.55 $25.96 56,401
2018-08-29 $29.47 $29.57 $29.46 $29.50 $25.91 81,870
2018-08-28 $29.55 $29.55 $29.47 $29.47 $25.89 58,324
2018-08-27 $29.62 $29.62 $29.57 $29.59 $25.99 51,529
2018-08-24 $29.58 $29.62 $29.52 $29.61 $26.01 48,771
2018-08-23 $29.56 $29.62 $29.56 $29.59 $25.99 68,700
2018-08-22 $29.56 $29.58 $29.55 $29.56 $25.97 49,343
2018-08-21 $29.54 $29.57 $29.50 $29.53 $25.94 52,259
2018-08-20 $29.55 $29.65 $29.55 $29.60 $26.00 136,208
2018-08-17 $29.51 $29.63 $29.51 $29.58 $25.89 132,643
2018-08-16 $29.63 $29.64 $29.55 $29.58 $25.89 50,698
2018-08-15 $29.63 $29.65 $29.53 $29.61 $25.92 185,254
2018-08-14 $29.60 $29.65 $29.55 $29.55 $25.87 154,424
2018-08-13 $29.55 $29.55 $29.52 $29.54 $25.86 38,367
2018-08-10 $29.52 $29.59 $29.51 $29.54 $25.86 40,883
2018-08-09 $29.41 $29.42 $29.37 $29.41 $25.74 145,958
2018-08-08 $29.34 $29.34 $29.29 $29.32 $25.67 32,458
2018-08-07 $29.34 $29.34 $29.27 $29.28 $25.63 72,177
2018-08-06 $29.39 $29.44 $29.37 $29.37 $25.71 62,523
2018-08-03 $29.36 $29.40 $29.34 $29.34 $25.68 55,142
2018-08-02 $29.34 $29.37 $29.27 $29.31 $25.66 52,679
2018-08-01 $29.30 $29.36 $29.27 $29.28 $25.63 74,666
2018-07-31 $29.46 $29.46 $29.35 $29.38 $25.72 99,765
2018-07-30 $29.37 $29.41 $29.32 $29.40 $25.74 110,296
2018-07-27 $29.34 $29.40 $29.31 $29.37 $25.71 117,232
2018-07-26 $29.34 $29.39 $29.30 $29.32 $25.67 45,666
2018-07-25 $29.42 $29.43 $29.33 $29.37 $25.71 59,116
2018-07-24 $29.36 $29.37 $29.29 $29.36 $25.70 128,372
2018-07-23 $29.49 $29.49 $29.30 $29.31 $25.66 58,642
2018-07-20 $29.61 $29.64 $29.55 $29.58 $25.80 111,992
2018-07-19 $29.65 $29.67 $29.62 $29.65 $25.86 37,024
2018-07-18 $29.64 $29.65 $29.61 $29.61 $25.83 33,204
2018-07-17 $29.65 $29.71 $29.64 $29.66 $25.87 40,342
2018-07-16 $29.70 $29.70 $29.63 $29.69 $25.90 85,260
2018-07-13 $29.66 $29.74 $29.66 $29.70 $25.91 172,834
2018-07-12 $29.61 $29.67 $29.60 $29.67 $25.88 139,201
2018-07-11 $29.64 $29.68 $29.64 $29.68 $25.89 40,759
2018-07-10 $29.60 $29.63 $29.59 $29.59 $25.81 259,712
2018-07-09 $29.67 $29.67 $29.65 $29.66 $25.87 65,388
2018-07-06 $29.65 $29.71 $29.65 $29.66 $25.87 85,024
2018-07-05 $29.62 $29.69 $29.61 $29.65 $25.86 52,645
2018-07-03 $29.53 $29.59 $29.53 $29.57 $25.79 41,594
2018-07-02 $29.63 $29.63 $29.52 $29.55 $25.77 82,737
2018-06-29 $29.59 $29.64 $29.59 $29.61 $25.83 52,802
2018-06-28 $29.58 $29.62 $29.54 $29.62 $25.84 112,806
2018-06-27 $29.56 $29.63 $29.55 $29.58 $25.80 57,940
2018-06-26 $29.47 $29.53 $29.44 $29.49 $25.72 60,299
2018-06-25 $29.43 $29.56 $29.43 $29.54 $25.77 101,608
2018-06-22 $29.43 $29.44 $29.39 $29.43 $25.67 106,639
2018-06-21 $29.43 $29.48 $29.40 $29.43 $25.67 101,146
2018-06-20 $29.48 $29.49 $29.40 $29.42 $25.66 70,199
2018-06-19 $29.50 $29.53 $29.48 $29.50 $25.73 62,521
2018-06-18 $29.50 $29.60 $29.41 $29.42 $25.66 191,716
2018-06-15 $29.57 $29.60 $29.51 $29.52 $25.66 60,332
2018-06-14 $29.46 $29.50 $29.45 $29.50 $25.64 59,585
2018-06-13 $29.47 $29.49 $29.35 $29.43 $25.58 88,836
2018-06-12 $29.43 $29.45 $29.40 $29.43 $25.58 58,420
2018-06-11 $29.46 $29.48 $29.40 $29.45 $25.60 77,371
2018-06-08 $29.46 $29.53 $29.46 $29.50 $25.64 63,997
2018-06-07 $29.41 $29.52 $29.39 $29.50 $25.64 63,229
2018-06-06 $29.52 $29.52 $29.36 $29.39 $25.54 253,678
2018-06-05 $29.62 $29.62 $29.50 $29.54 $25.67 84,592
2018-06-04 $29.52 $29.53 $29.44 $29.44 $25.59 86,044
2018-06-01 $29.62 $29.68 $29.53 $29.57 $25.70 85,604
2018-05-31 $29.76 $29.77 $29.70 $29.70 $25.81 38,939
2018-05-30 $29.65 $29.77 $29.65 $29.72 $25.83 68,466
2018-05-29 $29.64 $29.89 $29.56 $29.84 $25.93 78,120
2018-05-25 $29.54 $29.54 $29.48 $29.51 $25.65 58,004
2018-05-24 $29.46 $29.55 $29.36 $29.36 $25.52 144,677
2018-05-23 $29.36 $29.44 $29.35 $29.37 $25.53 79,055
2018-05-22 $29.33 $29.34 $29.23 $29.30 $25.47 73,832
2018-05-21 $29.30 $29.37 $29.25 $29.28 $25.45 114,220
2018-05-18 $29.41 $29.41 $29.35 $29.40 $25.46 98,072
2018-05-17 $29.42 $29.42 $29.32 $29.32 $25.39 43,607
2018-05-16 $29.50 $29.50 $29.40 $29.44 $25.50 43,996
2018-05-15 $29.50 $29.50 $29.38 $29.42 $25.48 68,332
2018-05-14 $29.50 $29.57 $29.50 $29.54 $25.59 38,718
2018-05-11 $29.60 $29.64 $29.52 $29.52 $25.57 81,658
2018-05-10 $29.57 $29.65 $29.51 $29.56 $25.60 362,828
2018-05-09 $29.60 $29.60 $29.52 $29.55 $25.59 53,149
2018-05-08 $29.57 $29.59 $29.48 $29.55 $25.59 225,712
2018-05-07 $29.67 $29.67 $29.57 $29.59 $25.63 49,577
2018-05-04 $29.67 $29.67 $29.56 $29.60 $25.64 173,200
2018-05-03 $29.65 $29.70 $29.62 $29.62 $25.65 75,411
2018-05-02 $29.58 $29.69 $29.57 $29.65 $25.68 100,438
2018-05-01 $29.65 $29.65 $29.56 $29.60 $25.64 87,093
2018-04-30 $29.60 $29.66 $29.49 $29.66 $25.69 936,093
2018-04-27 $29.61 $29.61 $29.50 $29.51 $25.56 134,628
2018-04-26 $29.46 $29.55 $29.41 $29.53 $25.58 99,054
2018-04-25 $29.51 $29.51 $29.41 $29.46 $25.52 299,400
2018-04-24 $29.54 $29.64 $29.54 $29.60 $25.64 107,244
2018-04-23 $29.63 $29.64 $29.54 $29.60 $25.64 113,040
2018-04-20 $29.75 $29.79 $29.70 $29.70 $25.63 49,223
2018-04-19 $29.88 $29.88 $29.75 $29.76 $25.69 88,305
2018-04-18 $30.04 $30.04 $29.92 $29.92 $25.82 100,529
2018-04-17 $30.03 $30.09 $29.98 $30.07 $25.95 103,375
2018-04-16 $29.95 $30.01 $29.93 $29.99 $25.88 85,666
2018-04-13 $29.99 $30.02 $29.97 $29.99 $25.88 46,236
2018-04-12 $30.00 $30.03 $29.94 $29.97 $25.87 101,189
2018-04-11 $30.02 $30.07 $30.00 $30.00 $25.89 56,820
2018-04-10 $29.99 $30.04 $29.96 $29.96 $25.86 61,827
2018-04-09 $30.00 $30.04 $29.95 $30.02 $25.91 74,242
2018-04-06 $29.93 $30.02 $29.89 $30.00 $25.89 115,716
2018-04-05 $29.93 $29.93 $29.86 $29.88 $25.79 53,787
2018-04-04 $30.06 $30.06 $29.97 $29.97 $25.87 48,855
2018-04-03 $30.02 $30.04 $29.97 $30.01 $25.90 409,514
2018-04-02 $29.99 $30.14 $29.96 $30.12 $26.00 177,055
2018-03-29 $29.99 $30.14 $29.86 $30.13 $26.00 710,165
2018-03-28 $29.82 $29.91 $29.77 $29.91 $25.82 370,412
2018-03-27 $29.62 $29.77 $29.56 $29.75 $25.68 81,321
2018-03-26 $29.73 $29.74 $29.63 $29.63 $25.57 79,985
2018-03-23 $29.64 $29.69 $29.58 $29.68 $25.62 65,800
2018-03-22 $29.71 $29.76 $29.61 $29.67 $25.61 78,778
2018-03-21 $29.49 $29.53 $29.42 $29.49 $25.45 44,686
2018-03-20 $29.53 $29.55 $29.49 $29.50 $25.46 61,245
2018-03-19 $29.59 $29.66 $29.57 $29.61 $25.56 69,796
2018-03-16 $29.71 $29.76 $29.69 $29.73 $25.57 56,459
2018-03-15 $29.80 $29.82 $29.75 $29.77 $25.60 72,613
2018-03-14 $29.69 $29.82 $29.68 $29.79 $25.62 42,525
2018-03-13 $29.68 $29.70 $29.62 $29.68 $25.53 84,419
2018-03-12 $29.61 $29.63 $29.53 $29.63 $25.48 51,246
2018-03-09 $29.50 $29.55 $29.44 $29.53 $25.40 90,266
2018-03-08 $29.63 $29.66 $29.57 $29.61 $25.47 131,656
2018-03-07 $29.60 $29.61 $29.51 $29.53 $25.40 65,349
2018-03-06 $29.52 $29.64 $29.52 $29.58 $25.44 135,165
2018-03-05 $29.58 $29.65 $29.48 $29.50 $25.37 73,862
2018-03-02 $29.59 $29.63 $29.49 $29.52 $25.39 97,799
2018-03-01 $29.53 $29.70 $29.53 $29.70 $25.54 94,834
2018-02-28 $29.59 $29.61 $29.51 $29.54 $25.41 231,299
2018-02-27 $29.53 $29.57 $29.41 $29.48 $25.35 62,493
2018-02-26 $29.54 $29.58 $29.50 $29.51 $25.38 88,342
2018-02-23 $29.53 $29.53 $29.42 $29.50 $25.37 35,574
2018-02-22 $29.37 $29.42 $29.36 $29.40 $25.29 81,388
2018-02-21 $29.48 $29.54 $29.34 $29.34 $25.23 76,763
2018-02-20 $29.46 $29.50 $29.42 $29.46 $25.34 117,215
2018-02-16 $29.64 $29.66 $29.57 $29.60 $25.37 48,436
2018-02-15 $29.53 $29.61 $29.52 $29.56 $25.34 210,881
2018-02-14 $29.60 $29.67 $29.46 $29.50 $25.28 273,065
2018-02-13 $29.66 $29.88 $29.60 $29.69 $25.45 104,395
2018-02-12 $29.54 $29.64 $29.52 $29.58 $25.35 78,764
2018-02-09 $29.50 $29.66 $29.50 $29.54 $25.32 154,126
2018-02-08 $29.51 $29.66 $29.50 $29.59 $25.36 163,194
2018-02-07 $29.78 $29.83 $29.63 $29.65 $25.41 112,732
2018-02-06 $29.87 $29.98 $29.79 $29.87 $25.60 198,327
2018-02-05 $29.72 $29.92 $29.66 $29.92 $25.64 169,512
2018-02-02 $29.65 $29.75 $29.63 $29.67 $25.43 115,559
2018-02-01 $29.93 $29.96 $29.74 $29.75 $25.50 319,084
2018-01-31 $29.99 $30.00 $29.86 $29.92 $25.64 514,555
2018-01-30 $29.94 $29.97 $29.87 $29.89 $25.62 173,291
2018-01-29 $29.98 $29.99 $29.93 $29.97 $25.69 332,077
2018-01-26 $30.07 $30.13 $30.00 $30.05 $25.76 76,935
2018-01-25 $30.10 $30.12 $30.00 $30.11 $25.81 72,027
2018-01-24 $30.09 $30.09 $29.98 $30.02 $25.73 329,689
2018-01-23 $30.19 $30.26 $30.02 $30.06 $25.76 421,057
2018-01-22 $30.16 $30.16 $30.03 $30.04 $25.75 171,954
2018-01-19 $30.22 $30.30 $30.15 $30.18 $25.78 106,476
2018-01-18 $30.23 $30.29 $30.20 $30.24 $25.83 161,299
2018-01-17 $30.40 $30.48 $30.33 $30.35 $25.93 105,553
2018-01-16 $30.47 $30.49 $30.34 $30.37 $25.94 90,755
2018-01-12 $30.32 $30.40 $30.25 $30.35 $25.93 148,114
2018-01-11 $30.26 $30.36 $30.25 $30.34 $25.92 205,500
2018-01-10 $30.26 $30.31 $30.17 $30.29 $25.87 165,995
2018-01-09 $30.45 $30.50 $30.34 $30.37 $25.94 183,910
2018-01-08 $30.59 $30.59 $30.48 $30.55 $26.10 138,009
2018-01-05 $30.53 $30.55 $30.50 $30.53 $26.08 94,280
2018-01-04 $30.52 $30.57 $30.45 $30.55 $26.10 77,009
2018-01-03 $30.60 $30.62 $30.50 $30.56 $26.11 96,652
2018-01-02 $30.67 $30.67 $30.50 $30.56 $26.11 196,784
2017-12-29 $30.64 $30.72 $30.62 $30.69 $26.22 131,337
2017-12-28 $30.66 $30.66 $30.57 $30.60 $26.14 35,531
2017-12-27 $30.50 $30.66 $30.44 $30.66 $26.19 113,217
2017-12-26 $30.42 $30.49 $30.42 $30.46 $26.02 36,118
2017-12-22 $30.43 $30.44 $30.36 $30.44 $26.00 96,315
2017-12-21 $30.37 $30.42 $30.31 $30.39 $25.96 372,546
2017-12-20 $30.37 $30.43 $30.35 $30.39 $25.96 144,737
2017-12-19 $30.55 $30.57 $30.40 $30.45 $26.01 316,153
2017-12-18 $30.77 $30.77 $30.65 $30.68 $26.21 76,594
2017-12-15 $30.72 $30.81 $30.67 $30.76 $26.20 52,908
2017-12-14 $30.65 $30.73 $30.65 $30.70 $26.15 51,357
2017-12-13 $30.67 $30.74 $30.62 $30.74 $26.18 78,198
2017-12-12 $30.61 $30.61 $30.52 $30.56 $26.03 75,104
2017-12-11 $30.68 $30.70 $30.54 $30.59 $26.05 87,258
2017-12-08 $30.68 $30.72 $30.56 $30.63 $26.09 85,061
2017-12-07 $30.76 $30.77 $30.65 $30.66 $26.11 52,759
2017-12-06 $30.74 $30.79 $30.65 $30.75 $26.19 108,409
2017-12-05 $30.58 $30.70 $30.56 $30.66 $26.11 102,679
2017-12-04 $30.49 $30.60 $30.45 $30.59 $26.05 124,364
2017-12-01 $30.51 $30.78 $30.40 $30.56 $26.03 117,239
2017-11-30 $30.47 $30.50 $30.36 $30.44 $25.92 196,015
2017-11-29 $30.54 $30.63 $30.42 $30.48 $25.96 183,467
2017-11-28 $30.63 $30.68 $30.48 $30.53 $26.00 145,838
2017-11-27 $30.70 $30.71 $30.61 $30.67 $26.12 61,037
2017-11-24 $30.68 $30.69 $30.57 $30.64 $26.09 27,756
2017-11-22 $30.65 $30.67 $30.52 $30.67 $26.12 130,337
2017-11-21 $30.64 $30.66 $30.55 $30.60 $26.06 51,470
2017-11-20 $30.58 $30.58 $30.50 $30.53 $26.00 64,542
2017-11-17 $30.62 $30.67 $30.48 $30.50 $25.89 90,644
2017-11-16 $30.65 $30.70 $30.57 $30.57 $25.95 118,503
2017-11-15 $30.69 $30.72 $30.56 $30.56 $25.94 234,809
2017-11-14 $30.51 $30.64 $30.51 $30.51 $25.90 77,516
2017-11-13 $30.46 $30.48 $30.40 $30.41 $25.81 58,652
2017-11-10 $30.49 $30.49 $30.38 $30.40 $25.80 74,617
2017-11-09 $30.55 $30.61 $30.51 $30.57 $25.95 164,487
2017-11-08 $30.61 $30.70 $30.52 $30.54 $25.92 256,453
2017-11-07 $30.66 $30.70 $30.63 $30.65 $26.02 91,356
2017-11-06 $30.65 $30.68 $30.58 $30.68 $26.04 116,370
2017-11-03 $30.55 $30.62 $30.47 $30.61 $25.98 60,577
2017-11-02 $30.50 $30.59 $30.49 $30.53 $25.91 109,499
2017-11-01 $30.53 $30.53 $30.38 $30.47 $25.86 113,486
2017-10-31 $30.44 $30.48 $30.40 $30.46 $25.85 121,418
2017-10-30 $30.35 $30.41 $30.31 $30.39 $25.80 78,644
2017-10-27 $30.22 $30.28 $30.17 $30.20 $25.63 87,060
2017-10-26 $30.25 $30.31 $30.16 $30.18 $25.62 77,665
2017-10-25 $30.23 $30.26 $30.13 $30.17 $25.61 249,070
2017-10-24 $30.39 $30.39 $30.25 $30.31 $25.73 89,452
2017-10-23 $30.35 $30.40 $30.35 $30.39 $25.80 68,791
2017-10-20 $30.48 $30.51 $30.40 $30.43 $25.75 107,679
2017-10-19 $30.58 $30.61 $30.53 $30.53 $25.83 67,640
2017-10-18 $30.55 $30.56 $30.47 $30.53 $25.83 57,320
2017-10-17 $30.59 $30.61 $30.53 $30.61 $25.90 112,260
2017-10-16 $30.60 $30.62 $30.56 $30.61 $25.90 48,885
2017-10-13 $30.60 $30.62 $30.51 $30.61 $25.90 138,053
2017-10-12 $30.41 $30.50 $30.41 $30.50 $25.80 115,204
2017-10-11 $30.44 $30.44 $30.35 $30.41 $25.73 75,848
2017-10-10 $30.35 $30.46 $30.35 $30.38 $25.70 113,250
2017-10-09 $30.34 $30.37 $30.29 $30.34 $25.67 39,780
2017-10-06 $30.29 $30.37 $30.23 $30.34 $25.67 59,279
2017-10-05 $30.35 $30.43 $30.33 $30.38 $25.70 118,133
2017-10-04 $30.43 $30.43 $30.31 $30.35 $25.68 52,198
2017-10-03 $30.36 $30.39 $30.29 $30.39 $25.71 169,688
2017-10-02 $30.42 $30.42 $30.30 $30.34 $25.67 254,316
2017-09-29 $30.42 $30.42 $30.30 $30.38 $25.70 180,775
2017-09-28 $30.31 $30.39 $30.30 $30.38 $25.70 141,037
2017-09-27 $30.43 $30.45 $30.38 $30.41 $25.73 84,877
2017-09-26 $30.59 $30.61 $30.54 $30.60 $25.89 39,765
2017-09-25 $30.49 $30.62 $30.49 $30.62 $25.91 73,064
2017-09-22 $30.53 $30.58 $30.45 $30.47 $25.78 55,076
2017-09-21 $30.49 $30.52 $30.40 $30.47 $25.78 46,500
2017-09-20 $30.45 $30.47 $30.37 $30.38 $25.70 79,629
2017-09-19 $30.49 $30.52 $30.43 $30.47 $25.78 51,932
2017-09-18 $30.51 $30.52 $30.45 $30.49 $25.80 117,973
2017-09-15 $30.63 $30.64 $30.58 $30.64 $25.84 50,736
2017-09-14 $30.54 $30.62 $30.54 $30.60 $25.81 69,140
2017-09-13 $30.72 $30.72 $30.60 $30.62 $25.82 58,306
2017-09-12 $30.68 $30.69 $30.60 $30.68 $25.87 175,720
2017-09-11 $30.78 $30.82 $30.69 $30.69 $25.88 63,804
2017-09-08 $30.90 $30.93 $30.83 $30.90 $26.06 63,923
2017-09-07 $30.82 $30.98 $30.77 $30.92 $26.08 99,479
2017-09-06 $30.80 $30.89 $30.67 $30.75 $25.93 163,010
2017-09-05 $30.67 $30.84 $30.61 $30.82 $25.99 185,490
2017-09-01 $30.64 $30.64 $30.52 $30.56 $25.77 51,032
2017-08-31 $30.60 $30.66 $30.49 $30.66 $25.86 692,330
2017-08-30 $30.54 $30.59 $30.43 $30.55 $25.76 109,375
2017-08-29 $30.68 $30.68 $30.40 $30.50 $25.72 203,684
2017-08-28 $30.48 $30.58 $30.48 $30.56 $25.77 84,669
2017-08-25 $30.48 $30.57 $30.43 $30.54 $25.76 57,450
2017-08-24 $30.50 $30.53 $30.45 $30.47 $25.70 57,966
2017-08-23 $30.44 $30.55 $30.40 $30.55 $25.76 99,370
2017-08-22 $30.43 $30.47 $30.34 $30.35 $25.60 60,449
2017-08-21 $30.40 $30.46 $30.38 $30.40 $25.64 105,311
2017-08-18 $30.42 $30.49 $30.32 $30.36 $25.60 110,567
2017-08-17 $30.25 $30.32 $30.16 $30.29 $25.55 78,515
2017-08-16 $30.12 $30.29 $30.10 $30.26 $25.52 102,982
2017-08-15 $30.18 $30.21 $30.16 $30.18 $25.45 106,653
2017-08-14 $30.35 $30.49 $30.21 $30.23 $25.41 495,496
2017-08-11 $30.34 $30.48 $30.27 $30.47 $25.61 102,297
2017-08-10 $30.41 $30.41 $30.29 $30.34 $25.50 134,551
2017-08-09 $30.37 $30.45 $30.34 $30.38 $25.54 127,859
2017-08-08 $30.30 $30.34 $30.21 $30.24 $25.42 97,671
2017-08-07 $30.23 $30.31 $30.18 $30.27 $25.44 114,768
2017-08-04 $30.23 $30.38 $30.10 $30.16 $25.35 261,391
2017-08-03 $30.28 $30.41 $30.28 $30.39 $25.55 53,848
2017-08-02 $30.21 $30.24 $30.13 $30.19 $25.38 91,890
2017-08-01 $30.11 $30.24 $30.08 $30.23 $25.41 68,011
2017-07-31 $30.03 $30.10 $29.97 $30.09 $25.29 55,220
2017-07-28 $29.95 $30.07 $29.95 $30.03 $25.24 43,506
2017-07-27 $29.94 $29.97 $29.90 $29.94 $25.17 45,306
2017-07-26 $29.99 $30.00 $29.90 $29.95 $25.18 106,169
2017-07-25 $30.08 $30.08 $29.94 $29.98 $25.20 128,970
2017-07-24 $30.10 $30.16 $30.07 $30.13 $25.33 79,613
2017-07-21 $30.11 $30.13 $30.05 $30.12 $25.32 128,006
2017-07-20 $30.09 $30.12 $30.00 $30.02 $25.23 126,286
2017-07-19 $30.05 $30.09 $30.00 $30.03 $25.24 52,421
2017-07-18 $30.04 $30.06 $30.00 $30.01 $25.23 42,480
2017-07-17 $29.94 $29.97 $29.90 $29.96 $25.18 60,477
2017-07-14 $29.97 $30.04 $29.90 $29.93 $25.16 71,223
2017-07-13 $29.99 $30.07 $29.94 $29.97 $25.11 81,348
2017-07-12 $30.07 $30.09 $30.00 $30.05 $25.18 127,653
2017-07-11 $29.96 $29.97 $29.90 $29.94 $25.08 57,909
2017-07-10 $29.91 $29.98 $29.89 $29.97 $25.11 65,101
2017-07-07 $29.87 $29.91 $29.84 $29.89 $25.04 51,723
2017-07-06 $29.92 $29.97 $29.77 $29.94 $25.08 102,254
2017-07-05 $29.91 $30.03 $29.91 $30.00 $25.13 66,282
2017-07-03 $29.99 $30.04 $29.77 $29.92 $25.07 35,601
2017-06-30 $29.98 $30.01 $29.87 $29.96 $25.10 213,390
2017-06-29 $29.83 $29.98 $29.80 $29.88 $25.03 116,307
2017-06-28 $30.07 $30.14 $29.98 $29.99 $25.12 312,493
2017-06-27 $30.21 $30.31 $30.11 $30.15 $25.26 71,096
2017-06-26 $30.30 $30.34 $30.27 $30.29 $25.38 77,767
2017-06-23 $30.21 $30.27 $30.19 $30.27 $25.36 80,924
2017-06-22 $30.14 $30.23 $30.10 $30.23 $25.33 105,727
2017-06-21 $30.02 $30.16 $30.02 $30.12 $25.23 120,823
2017-06-20 $30.08 $30.10 $30.03 $30.05 $25.18 90,979
2017-06-19 $29.99 $30.06 $29.96 $30.02 $25.15 64,966
2017-06-16 $29.95 $30.07 $29.95 $30.00 $25.13 85,825
2017-06-15 $30.03 $30.05 $30.00 $30.04 $25.17 118,737
2017-06-14 $30.18 $30.23 $30.10 $30.16 $25.18 95,647
2017-06-13 $29.96 $30.02 $29.96 $30.01 $25.06 166,155
2017-06-12 $29.98 $30.04 $29.95 $29.99 $25.04 76,259
2017-06-09 $29.97 $30.03 $29.96 $30.00 $25.05 132,662
2017-06-08 $30.09 $30.09 $30.00 $30.06 $25.10 72,639
2017-06-07 $30.11 $30.16 $30.08 $30.08 $25.11 100,489
2017-06-06 $30.15 $30.18 $30.12 $30.15 $25.17 97,729
2017-06-05 $30.08 $30.14 $30.03 $30.07 $25.11 84,106
2017-06-02 $30.03 $30.15 $29.99 $30.08 $25.11 85,809
2017-06-01 $29.96 $30.00 $29.94 $29.99 $25.04 98,275
2017-05-31 $30.00 $30.07 $29.95 $30.05 $25.09 133,872
2017-05-30 $29.96 $30.00 $29.88 $29.98 $25.03 87,020
2017-05-26 $29.87 $29.90 $29.80 $29.84 $24.91 60,961
2017-05-25 $29.86 $29.88 $29.78 $29.87 $24.94 193,950
2017-05-24 $29.79 $29.86 $29.70 $29.86 $24.93 179,019
2017-05-23 $29.87 $29.87 $29.77 $29.80 $24.88 212,135
2017-05-22 $29.80 $29.86 $29.75 $29.84 $24.91 117,645
2017-05-19 $29.82 $29.85 $29.77 $29.84 $24.91 91,739
2017-05-18 $29.83 $29.86 $29.78 $29.82 $24.90 56,890
2017-05-17 $29.67 $29.86 $29.60 $29.81 $24.89 238,965
2017-05-16 $29.43 $29.62 $29.43 $29.56 $24.68 107,921
2017-05-15 $29.37 $29.43 $29.35 $29.42 $24.56 61,905
2017-05-12 $29.50 $29.54 $29.44 $29.54 $24.58 85,357
2017-05-11 $29.30 $29.45 $29.30 $29.44 $24.49 133,189
2017-05-10 $29.40 $29.41 $29.32 $29.33 $24.40 56,610
2017-05-09 $29.35 $29.40 $29.30 $29.32 $24.39 102,129
2017-05-08 $29.41 $29.42 $29.35 $29.42 $24.48 59,270
2017-05-05 $29.42 $29.48 $29.41 $29.43 $24.48 52,656
2017-05-04 $29.40 $29.44 $29.33 $29.41 $24.47 81,279
2017-05-03 $29.50 $29.56 $29.47 $29.48 $24.53 139,548
2017-05-02 $29.40 $29.50 $29.35 $29.50 $24.54 70,896
2017-05-01 $29.44 $29.50 $29.37 $29.41 $24.47 171,989
2017-04-28 $29.39 $29.48 $29.36 $29.48 $24.53 329,968
2017-04-27 $29.44 $29.49 $29.38 $29.46 $24.51 129,337
2017-04-26 $29.36 $29.41 $29.33 $29.41 $24.47 62,597
2017-04-25 $29.46 $29.49 $29.34 $29.37 $24.43 89,849
2017-04-24 $29.51 $29.54 $29.44 $29.53 $24.57 104,572
2017-04-21 $29.59 $29.67 $29.57 $29.57 $24.60 135,825
2017-04-20 $29.64 $29.64 $29.54 $29.59 $24.62 101,501
2017-04-19 $29.68 $29.70 $29.62 $29.67 $24.68 143,653
2017-04-18 $29.60 $29.73 $29.59 $29.73 $24.73 76,201
2017-04-17 $29.56 $29.61 $29.55 $29.56 $24.59 47,995
2017-04-13 $29.59 $29.59 $29.50 $29.56 $24.59 91,288
2017-04-12 $29.59 $29.64 $29.52 $29.64 $24.57 56,865
2017-04-11 $29.46 $29.58 $29.46 $29.53 $24.48 74,639
2017-04-10 $29.40 $29.46 $29.40 $29.45 $24.41 49,692
2017-04-07 $29.49 $29.50 $29.35 $29.36 $24.34 127,099
2017-04-06 $29.42 $29.49 $29.31 $29.37 $24.35 81,053
2017-04-05 $29.33 $29.42 $29.30 $29.39 $24.37 106,179
2017-04-04 $29.41 $29.45 $29.36 $29.38 $24.36 82,538
2017-04-03 $29.30 $29.48 $29.26 $29.44 $24.41 268,331
2017-03-31 $29.38 $29.43 $29.30 $29.36 $24.34 84,390
2017-03-30 $29.42 $29.46 $29.33 $29.33 $24.32 92,725
2017-03-29 $29.44 $29.48 $29.42 $29.48 $24.44 74,371
2017-03-28 $29.51 $29.51 $29.38 $29.40 $24.38 174,026
2017-03-27 $29.49 $29.50 $29.45 $29.45 $24.41 218,928
2017-03-24 $29.40 $29.44 $29.35 $29.43 $24.40 182,193
2017-03-23 $29.42 $29.43 $29.34 $29.39 $24.36 182,643
2017-03-22 $29.39 $29.42 $29.29 $29.35 $24.33 119,670
2017-03-21 $29.23 $29.36 $29.17 $29.35 $24.33 132,752
2017-03-20 $29.19 $29.23 $29.14 $29.21 $24.22 91,109
2017-03-17 $29.07 $29.16 $29.07 $29.12 $24.14 99,432
2017-03-16 $29.15 $29.15 $29.04 $29.08 $24.11 98,875
2017-03-15 $29.12 $29.20 $29.00 $29.14 $24.16 454,371
2017-03-14 $29.08 $29.14 $29.00 $29.08 $24.02 59,579
2017-03-13 $29.05 $29.14 $29.01 $29.01 $23.96 72,781
2017-03-10 $29.09 $29.16 $29.02 $29.07 $24.01 120,576
2017-03-09 $29.06 $29.12 $29.02 $29.03 $23.98 159,302
2017-03-08 $28.98 $29.15 $28.92 $29.11 $24.05 683,881
2017-03-07 $29.09 $29.11 $29.03 $29.04 $23.99 148,763
2017-03-06 $29.18 $29.18 $29.05 $29.10 $24.04 133,697
2017-03-03 $29.11 $29.20 $29.07 $29.12 $24.05 116,518
2017-03-02 $29.14 $29.21 $29.10 $29.12 $24.05 169,477
2017-03-01 $29.29 $29.31 $29.17 $29.24 $24.15 194,564
2017-02-28 $29.47 $29.50 $29.40 $29.42 $24.30 100,423
2017-02-27 $29.50 $29.52 $29.35 $29.39 $24.28 232,577
2017-02-24 $29.45 $29.50 $29.41 $29.46 $24.34 339,739
2017-02-23 $29.40 $29.44 $29.30 $29.32 $24.22 278,502
2017-02-22 $29.40 $29.47 $29.23 $29.34 $24.24 165,396
2017-02-21 $29.36 $29.41 $29.31 $29.39 $24.28 106,593
2017-02-17 $29.45 $29.45 $29.33 $29.34 $24.24 305,725
2017-02-16 $29.29 $29.41 $29.29 $29.33 $24.23 191,583
2017-02-15 $29.21 $29.36 $29.17 $29.22 $24.14 272,331
2017-02-14 $29.38 $29.45 $29.33 $29.43 $24.23 155,722
2017-02-13 $29.27 $29.35 $29.22 $29.34 $24.15 177,707
2017-02-10 $29.19 $29.35 $29.19 $29.31 $24.13 201,927
2017-02-09 $29.32 $29.34 $29.23 $29.24 $24.07 148,967
2017-02-08 $29.35 $29.45 $29.31 $29.42 $24.22 401,546
2017-02-07 $29.14 $29.27 $29.11 $29.23 $24.06 113,306
2017-02-06 $29.09 $29.18 $29.08 $29.14 $23.99 121,485
2017-02-03 $29.15 $29.19 $29.03 $29.04 $23.90 88,755
2017-02-02 $29.17 $29.20 $29.06 $29.07 $23.93 131,600
2017-02-01 $29.09 $29.14 $29.02 $29.12 $23.97 215,945
2017-01-31 $29.11 $29.20 $29.06 $29.17 $24.01 157,095
2017-01-30 $29.14 $29.16 $29.06 $29.09 $23.95 210,906
2017-01-27 $29.08 $29.13 $29.02 $29.07 $23.93 209,328
2017-01-26 $29.03 $29.06 $28.93 $29.01 $23.88 200,357
2017-01-25 $29.06 $29.10 $28.95 $28.97 $23.85 212,511
2017-01-24 $29.14 $29.23 $29.07 $29.12 $23.97 149,568
2017-01-23 $29.16 $29.29 $29.10 $29.24 $24.07 182,470
2017-01-20 $29.14 $29.14 $29.00 $29.11 $23.96 64,149
2017-01-19 $29.17 $29.27 $29.01 $29.13 $23.98 238,454
2017-01-18 $29.29 $29.33 $29.17 $29.18 $24.02 142,913
2017-01-17 $29.42 $29.47 $29.29 $29.36 $24.17 172,895
2017-01-13 $29.27 $29.29 $29.19 $29.23 $24.06 297,417
2017-01-12 $29.45 $29.51 $29.36 $29.39 $24.11 219,905
2017-01-11 $29.41 $29.45 $29.30 $29.38 $24.10 93,602
2017-01-10 $29.39 $29.43 $29.33 $29.36 $24.08 68,101
2017-01-09 $29.37 $29.43 $29.34 $29.39 $24.11 164,095
2017-01-06 $29.39 $29.39 $29.23 $29.29 $24.03 192,076
2017-01-05 $29.21 $29.46 $29.20 $29.39 $24.11 209,131
2017-01-04 $29.20 $29.21 $29.12 $29.18 $23.94 120,765
2017-01-03 $29.00 $29.15 $28.99 $29.12 $23.89 103,591
2016-12-30 $29.10 $29.19 $29.04 $29.09 $23.86 227,647
2016-12-29 $29.04 $29.20 $29.03 $29.10 $23.87 119,382
2016-12-28 $28.88 $29.13 $28.88 $29.11 $23.88 157,584
2016-12-27 $28.88 $28.95 $28.82 $28.86 $23.67 200,108
2016-12-23 $28.88 $28.95 $28.87 $28.91 $23.71 82,912
2016-12-22 $28.84 $28.91 $28.82 $28.86 $23.67 127,267
2016-12-21 $28.91 $28.95 $28.87 $28.89 $23.70 128,245
2016-12-20 $28.85 $28.94 $28.83 $28.94 $23.74 218,347
2016-12-19 $28.90 $29.00 $28.85 $28.94 $23.74 157,248
2016-12-16 $28.81 $28.94 $28.77 $28.83 $23.65 191,272
2016-12-15 $28.77 $28.91 $28.75 $28.75 $23.58 504,801
2016-12-14 $29.11 $29.15 $28.87 $28.88 $23.61 297,872
2016-12-13 $29.02 $29.06 $28.93 $29.05 $23.75 261,714
2016-12-12 $29.01 $29.09 $28.93 $29.01 $23.72 231,482
2016-12-09 $29.22 $29.25 $29.03 $29.13 $23.81 177,608
2016-12-08 $29.26 $29.39 $29.18 $29.25 $23.91 280,759
2016-12-07 $29.39 $29.42 $29.29 $29.37 $24.01 187,908
2016-12-06 $29.34 $29.38 $29.22 $29.27 $23.93 191,984
2016-12-05 $29.17 $29.35 $29.12 $29.28 $23.94 254,027
2016-12-02 $29.25 $29.33 $29.18 $29.27 $23.93 179,565
2016-12-01 $29.18 $29.27 $29.03 $29.12 $23.81 215,228
2016-11-30 $29.27 $29.34 $29.20 $29.31 $23.96 321,675
2016-11-29 $29.43 $29.50 $29.36 $29.44 $24.07 279,359
2016-11-28 $29.43 $29.48 $29.30 $29.46 $24.08 131,914
2016-11-25 $29.27 $29.39 $29.22 $29.25 $23.91 100,330
2016-11-23 $29.25 $29.30 $29.10 $29.28 $23.94 221,790
2016-11-22 $29.40 $29.46 $29.31 $29.37 $24.01 251,711
2016-11-21 $29.42 $29.47 $29.29 $29.31 $23.96 251,264
2016-11-18 $29.40 $29.56 $29.26 $29.28 $23.94 543,063
2016-11-17 $29.55 $29.61 $29.39 $29.43 $24.06 159,245
2016-11-16 $29.64 $29.68 $29.51 $29.60 $24.20 123,371
2016-11-15 $29.32 $29.69 $29.32 $29.57 $24.17 395,392
2016-11-14 $29.31 $29.40 $29.11 $29.12 $23.73 482,311
2016-11-11 $29.60 $29.67 $29.34 $29.44 $23.99 316,554
2016-11-10 $30.00 $30.02 $29.64 $29.71 $24.21 329,570
2016-11-09 $30.30 $30.36 $29.86 $29.90 $24.36 609,598
2016-11-08 $30.75 $30.80 $30.61 $30.61 $24.94 75,048
2016-11-07 $30.75 $30.76 $30.65 $30.69 $25.01 85,785
2016-11-04 $30.80 $30.86 $30.78 $30.79 $25.09 97,237
2016-11-03 $30.68 $30.78 $30.65 $30.71 $25.02 125,716
2016-11-02 $30.78 $30.85 $30.74 $30.82 $25.11 129,655
2016-11-01 $30.67 $30.78 $30.66 $30.78 $25.08 301,699
2016-10-31 $30.67 $30.77 $30.66 $30.72 $25.03 92,285
2016-10-28 $30.67 $30.72 $30.55 $30.67 $24.99 141,181
2016-10-27 $30.76 $30.76 $30.60 $30.72 $25.03 295,802
2016-10-26 $30.90 $30.92 $30.83 $30.86 $25.15 75,465
2016-10-25 $30.83 $30.97 $30.80 $30.91 $25.19 147,868
2016-10-24 $30.98 $30.98 $30.80 $30.89 $25.17 64,329
2016-10-21 $30.94 $30.99 $30.82 $30.97 $25.24 92,647
2016-10-20 $30.97 $30.97 $30.87 $30.89 $25.17 95,277
2016-10-19 $30.80 $30.96 $30.77 $30.93 $25.20 70,335
2016-10-18 $30.80 $30.94 $30.75 $30.93 $25.20 62,841
2016-10-17 $30.85 $30.92 $30.79 $30.85 $25.14 113,837
2016-10-14 $30.86 $30.91 $30.79 $30.80 $25.10 63,452
2016-10-13 $31.06 $31.09 $30.96 $30.97 $25.16 135,352
2016-10-12 $30.94 $31.00 $30.87 $30.97 $25.16 85,495
2016-10-11 $30.84 $30.91 $30.80 $30.88 $25.09 201,692
2016-10-10 $30.94 $31.00 $30.92 $30.98 $25.17 81,482
2016-10-07 $31.02 $31.09 $30.97 $31.09 $25.26 80,369
2016-10-06 $31.02 $31.09 $31.00 $31.04 $25.22 166,959
2016-10-05 $31.20 $31.20 $31.09 $31.10 $25.26 74,951
2016-10-04 $31.32 $31.34 $31.13 $31.17 $25.32 124,315
2016-10-03 $31.38 $31.39 $31.22 $31.23 $25.37 86,967
2016-09-30 $31.47 $31.48 $31.28 $31.39 $25.50 188,781
2016-09-29 $31.40 $31.47 $31.36 $31.43 $25.53 185,437
2016-09-28 $31.48 $31.54 $31.40 $31.47 $25.56 178,033
2016-09-27 $31.41 $31.48 $31.37 $31.46 $25.56 204,154
2016-09-26 $31.34 $31.43 $31.31 $31.40 $25.51 239,753
2016-09-23 $31.31 $31.32 $31.21 $31.26 $25.39 125,626
2016-09-22 $31.23 $31.36 $31.23 $31.28 $25.41 141,294
2016-09-21 $31.16 $31.25 $31.02 $31.25 $25.39 139,422
2016-09-20 $31.19 $31.25 $31.13 $31.13 $25.29 90,055
2016-09-19 $31.12 $31.16 $31.03 $31.09 $25.26 110,970
2016-09-16 $31.13 $31.13 $31.00 $31.09 $25.26 130,511
2016-09-15 $31.03 $31.08 $30.90 $30.98 $25.17 150,694
2016-09-14 $31.09 $31.24 $31.09 $31.19 $25.26 85,678
2016-09-13 $31.38 $31.40 $31.04 $31.09 $25.18 633,449
2016-09-12 $31.31 $31.37 $31.29 $31.36 $25.40 456,392
2016-09-09 $31.43 $31.43 $31.28 $31.34 $25.38 533,646
2016-09-08 $31.67 $31.70 $31.50 $31.53 $25.53 264,456
2016-09-07 $31.82 $31.82 $31.69 $31.69 $25.66 107,314
2016-09-06 $31.60 $31.74 $31.55 $31.72 $25.69 218,767
2016-09-02 $31.61 $31.65 $31.55 $31.60 $25.59 339,176
2016-09-01 $31.60 $31.74 $31.49 $31.73 $25.70 591,337
2016-08-31 $31.75 $31.75 $31.59 $31.60 $25.59 269,029
2016-08-30 $31.75 $31.75 $31.67 $31.70 $25.67 105,598
2016-08-29 $31.60 $31.74 $31.59 $31.70 $25.67 667,147
2016-08-26 $31.67 $31.76 $31.48 $31.51 $25.52 170,396
2016-08-25 $31.65 $31.67 $31.58 $31.60 $25.59 226,021
2016-08-24 $31.74 $31.74 $31.56 $31.71 $25.68 194,006
2016-08-23 $31.74 $31.77 $31.70 $31.74 $25.70 92,245
2016-08-22 $31.62 $31.70 $31.50 $31.66 $25.64 219,987
2016-08-19 $31.61 $31.62 $31.51 $31.54 $25.54 258,715
2016-08-18 $31.62 $31.70 $31.59 $31.66 $25.64 139,154
2016-08-17 $31.57 $31.62 $31.50 $31.60 $25.59 234,950
2016-08-16 $31.64 $31.64 $31.53 $31.56 $25.56 164,313
2016-08-15 $31.63 $31.65 $31.55 $31.56 $25.56 180,313
2016-08-12 $31.69 $31.82 $31.69 $31.76 $25.64 673,235
2016-08-11 $31.74 $31.75 $31.56 $31.57 $25.49 224,880
2016-08-10 $31.69 $31.75 $31.64 $31.75 $25.63 117,927
2016-08-09 $31.60 $31.68 $31.55 $31.68 $25.57 210,195
2016-08-08 $31.49 $31.56 $31.44 $31.53 $25.45 109,356
2016-08-05 $31.63 $31.65 $31.43 $31.46 $25.40 143,298
2016-08-04 $31.65 $31.71 $31.60 $31.66 $25.56 147,331
2016-08-03 $31.58 $31.61 $31.52 $31.58 $25.49 451,962
2016-08-02 $31.52 $31.62 $31.36 $31.58 $25.49 215,223
2016-08-01 $31.74 $31.78 $31.67 $31.67 $25.57 190,712
2016-07-29 $31.76 $31.86 $31.73 $31.86 $25.72 209,246
2016-07-28 $31.66 $31.75 $31.63 $31.71 $25.60 142,913
2016-07-27 $31.55 $31.73 $31.51 $31.71 $25.60 311,914
2016-07-26 $31.58 $31.59 $31.47 $31.56 $25.48 107,040
2016-07-25 $31.49 $31.54 $31.42 $31.49 $25.42 161,383
2016-07-22 $31.37 $31.50 $31.31 $31.43 $25.37 145,675
2016-07-21 $31.31 $31.49 $31.29 $31.48 $25.41 160,703
2016-07-20 $31.42 $31.44 $31.22 $31.41 $25.36 140,787
2016-07-19 $31.44 $31.49 $31.33 $31.46 $25.40 64,772
2016-07-18 $31.37 $31.43 $31.19 $31.24 $25.22 439,778
2016-07-15 $31.42 $31.46 $31.28 $31.37 $25.32 154,825
2016-07-14 $31.61 $31.62 $31.56 $31.61 $25.43 556,247
2016-07-13 $31.71 $31.80 $31.66 $31.78 $25.57 410,057
2016-07-12 $31.64 $31.73 $31.52 $31.62 $25.44 557,591
2016-07-11 $31.86 $31.92 $31.75 $31.80 $25.59 215,494
2016-07-08 $31.86 $31.90 $31.76 $31.87 $25.64 383,237
2016-07-07 $31.83 $31.90 $31.75 $31.81 $25.60 155,903
2016-07-06 $31.95 $31.95 $31.80 $31.86 $25.64 213,441
2016-07-05 $31.63 $31.91 $31.62 $31.77 $25.56 209,983
2016-07-01 $31.60 $31.68 $31.48 $31.57 $25.40 311,336
2016-06-30 $31.53 $31.56 $31.43 $31.49 $25.34 271,072
2016-06-29 $31.52 $31.59 $31.36 $31.41 $25.27 161,166
2016-06-28 $31.56 $31.60 $31.45 $31.55 $25.39 243,854
2016-06-27 $31.61 $31.61 $31.32 $31.47 $25.32 414,832
2016-06-24 $31.30 $31.30 $31.12 $31.22 $25.12 243,325
2016-06-23 $30.84 $30.86 $30.68 $30.75 $24.74 118,152
2016-06-22 $30.96 $30.96 $30.86 $30.93 $24.89 111,267
2016-06-21 $31.09 $31.12 $30.91 $30.94 $24.90 170,253
2016-06-20 $31.02 $31.10 $31.00 $31.01 $24.95 121,578
2016-06-17 $31.14 $31.24 $31.05 $31.07 $25.00 104,698
2016-06-16 $31.15 $31.29 $31.11 $31.18 $25.09 312,423
2016-06-15 $31.16 $31.25 $31.05 $31.12 $25.04 207,644
2016-06-14 $31.33 $31.39 $31.16 $31.21 $25.03 172,925
2016-06-13 $31.33 $31.33 $31.15 $31.25 $25.06 117,966
2016-06-10 $31.19 $31.19 $30.99 $31.17 $25.00 156,937
2016-06-09 $31.12 $31.12 $30.99 $31.01 $24.87 115,813
2016-06-08 $31.03 $31.03 $30.90 $30.92 $24.79 129,700
2016-06-07 $31.03 $31.03 $30.90 $30.94 $24.81 163,194
2016-06-06 $32.33 $32.33 $30.83 $30.89 $24.77 111,777
2016-06-03 $30.87 $30.97 $29.65 $30.97 $24.83 143,969
2016-06-02 $30.78 $30.79 $30.72 $30.77 $24.67 107,602
2016-06-01 $30.69 $30.75 $30.61 $30.68 $24.60 286,322
2016-05-31 $30.53 $30.64 $30.46 $30.60 $24.54 124,878
2016-05-27 $30.69 $30.69 $30.55 $30.58 $24.52 319,057
2016-05-26 $30.54 $30.67 $30.50 $30.64 $24.57 345,870
2016-05-25 $30.47 $30.52 $30.42 $30.43 $24.40 109,536
2016-05-24 $30.59 $30.59 $30.41 $30.47 $24.43 463,244
2016-05-23 $30.55 $30.55 $30.43 $30.52 $24.47 139,828
2016-05-20 $30.45 $30.49 $30.34 $30.46 $24.43 175,876
2016-05-19 $30.42 $30.46 $30.34 $30.42 $24.39 209,204
2016-05-18 $30.68 $30.68 $30.30 $30.34 $24.33 176,903
2016-05-17 $30.60 $30.66 $30.51 $30.62 $24.55 256,635
2016-05-16 $30.65 $30.65 $30.51 $30.52 $24.47 118,156
2016-05-13 $30.56 $30.59 $30.48 $30.59 $24.53 80,920
2016-05-12 $30.51 $30.56 $30.38 $30.51 $24.38 115,394
2016-05-11 $30.50 $30.60 $30.43 $30.55 $24.41 120,847
2016-05-10 $30.49 $30.49 $30.35 $30.35 $24.25 126,417
2016-05-09 $30.39 $30.40 $30.35 $30.37 $24.27 142,685
2016-05-06 $30.40 $30.44 $30.26 $30.36 $24.26 175,022
2016-05-05 $30.34 $30.44 $30.22 $30.41 $24.30 130,556
2016-05-04 $30.25 $30.34 $30.20 $30.31 $24.22 149,505
2016-05-03 $30.06 $30.24 $30.05 $30.24 $24.17 88,747
2016-05-02 $30.15 $30.17 $29.93 $30.06 $24.02 304,851
2016-04-29 $30.06 $30.24 $30.00 $30.08 $24.04 356,106
2016-04-28 $29.98 $30.18 $29.98 $30.16 $24.10 89,820
2016-04-27 $29.92 $30.07 $29.92 $30.01 $23.98 231,265
2016-04-26 $29.99 $29.99 $29.85 $29.86 $23.86 301,659
2016-04-25 $30.09 $30.09 $29.98 $30.00 $23.97 170,114
2016-04-22 $30.03 $30.07 $29.98 $30.04 $24.01 233,231
2016-04-21 $30.04 $30.07 $30.00 $30.03 $24.00 147,553
2016-04-20 $30.23 $30.26 $30.06 $30.09 $24.05 140,714
2016-04-19 $30.27 $30.28 $30.19 $30.24 $24.17 161,890
2016-04-18 $30.14 $30.36 $30.12 $30.28 $24.20 124,997
2016-04-15 $30.36 $30.38 $30.25 $30.36 $24.26 87,452
2016-04-14 $30.26 $30.39 $30.22 $30.33 $24.15 304,611
2016-04-13 $30.23 $30.39 $30.16 $30.36 $24.18 77,530
2016-04-12 $30.36 $30.36 $30.20 $30.28 $24.11 108,012
2016-04-11 $30.36 $30.44 $30.36 $30.39 $24.20 49,677
2016-04-08 $30.39 $30.49 $30.29 $30.35 $24.17 297,568
2016-04-07 $30.40 $30.50 $30.34 $30.45 $24.25 234,938
2016-04-06 $30.38 $30.38 $30.20 $30.27 $24.10 120,578
2016-04-05 $30.34 $30.34 $30.22 $30.26 $24.10 109,114
2016-04-04 $30.18 $30.27 $30.05 $30.07 $23.94 257,281
2016-04-01 $30.22 $30.30 $30.04 $30.12 $23.98 502,793
2016-03-31 $30.07 $30.21 $30.04 $30.19 $24.04 250,519
2016-03-30 $30.00 $30.08 $29.90 $30.05 $23.93 152,174
2016-03-29 $30.00 $30.15 $29.91 $30.08 $23.95 107,082
2016-03-28 $29.90 $30.00 $29.89 $29.93 $23.83 82,119
2016-03-24 $30.00 $30.07 $29.91 $29.92 $23.82 117,286
2016-03-23 $29.74 $29.97 $29.73 $29.92 $23.82 187,593
2016-03-22 $29.83 $29.92 $29.71 $29.73 $23.67 501,856
2016-03-21 $29.85 $29.92 $29.80 $29.85 $23.77 227,570
2016-03-18 $29.95 $29.95 $29.84 $29.87 $23.79 85,469
2016-03-17 $29.85 $29.90 $29.73 $29.87 $23.78 209,589
2016-03-16 $29.81 $29.81 $29.69 $29.80 $23.73 277,596
2016-03-15 $29.87 $29.87 $29.71 $29.76 $23.70 162,927
2016-03-14 $29.80 $29.88 $29.78 $29.83 $23.67 99,887
2016-03-11 $29.95 $29.99 $29.74 $29.74 $23.60 317,802
2016-03-10 $29.83 $29.90 $29.77 $29.83 $23.67 292,654
2016-03-09 $29.90 $29.98 $29.88 $29.89 $23.71 121,826
2016-03-08 $30.03 $30.05 $29.94 $29.94 $23.75 212,798
2016-03-07 $29.86 $29.86 $29.73 $29.86 $23.69 263,622
2016-03-04 $30.02 $30.02 $29.78 $29.88 $23.71 626,885
2016-03-03 $29.89 $30.03 $29.89 $29.98 $23.79 290,675
2016-03-02 $29.95 $29.95 $29.81 $29.86 $23.69 196,359
2016-03-01 $30.07 $30.10 $29.85 $29.92 $23.74 344,593
2016-02-29 $30.10 $30.16 $30.04 $30.11 $23.89 303,306
2016-02-26 $30.13 $30.13 $30.02 $30.03 $23.83 165,537
2016-02-25 $30.20 $30.25 $30.17 $30.18 $23.94 200,167
2016-02-24 $30.24 $30.31 $30.11 $30.14 $23.91 235,451
2016-02-23 $30.00 $30.16 $29.95 $30.14 $23.91 140,858
2016-02-22 $30.03 $30.10 $30.01 $30.08 $23.87 113,222
2016-02-19 $30.05 $30.05 $29.96 $30.01 $23.81 129,910
2016-02-18 $30.01 $30.06 $29.71 $29.97 $23.78 152,377
2016-02-17 $29.75 $29.84 $29.67 $29.72 $23.58 165,481
2016-02-16 $30.00 $30.11 $29.81 $29.81 $23.65 179,996
2016-02-12 $30.27 $30.34 $30.10 $30.18 $23.94 220,480
2016-02-11 $30.60 $30.66 $30.42 $30.51 $24.12 387,024
2016-02-10 $30.36 $30.44 $30.27 $30.44 $24.06 135,057
2016-02-09 $30.41 $30.41 $30.25 $30.36 $24.00 148,755
2016-02-08 $30.21 $30.30 $30.09 $30.29 $23.95 197,132
2016-02-05 $29.88 $30.02 $29.86 $30.02 $23.73 140,638
2016-02-04 $30.03 $30.03 $29.92 $30.00 $23.72 110,781
2016-02-03 $30.00 $30.14 $29.96 $29.98 $23.70 291,256
2016-02-02 $29.97 $30.00 $29.90 $29.99 $23.71 263,432
2016-02-01 $29.83 $29.85 $29.74 $29.83 $23.58 326,144
2016-01-29 $29.88 $29.88 $29.74 $29.80 $23.56 226,266
2016-01-28 $29.62 $29.72 $29.60 $29.69 $23.47 238,869
2016-01-27 $29.78 $29.78 $29.60 $29.66 $23.45 161,433
2016-01-26 $29.75 $29.82 $29.71 $29.75 $23.52 203,807
2016-01-25 $29.77 $29.86 $29.75 $29.80 $23.56 190,803
2016-01-22 $29.68 $29.76 $29.60 $29.74 $23.51 176,101
2016-01-21 $29.90 $29.91 $29.75 $29.78 $23.54 181,803
2016-01-20 $29.82 $29.94 $29.78 $29.80 $23.56 431,787
2016-01-19 $29.63 $29.78 $29.61 $29.67 $23.45 298,822
2016-01-15 $29.61 $29.72 $29.61 $29.69 $23.47 294,141
2016-01-14 $29.69 $29.73 $29.53 $29.61 $23.32 181,079
2016-01-13 $29.57 $29.74 $29.52 $29.72 $23.40 216,247
2016-01-12 $29.44 $29.65 $29.40 $29.56 $23.28 124,529
2016-01-11 $29.38 $29.51 $29.37 $29.41 $23.16 146,390
2016-01-08 $29.39 $29.58 $29.39 $29.57 $23.29 391,118
2016-01-07 $29.43 $29.50 $29.36 $29.49 $23.22 390,984
2016-01-06 $29.30 $29.46 $29.30 $29.44 $23.18 109,705
2016-01-05 $29.20 $29.33 $29.06 $29.28 $23.06 113,653
2016-01-04 $29.11 $29.22 $29.11 $29.12 $22.93 82,365
2015-12-31 $29.02 $29.04 $28.89 $28.99 $22.83 40,043
2015-12-30 $28.92 $28.94 $28.75 $28.94 $22.79 140,675
2015-12-29 $29.01 $29.01 $28.85 $28.88 $22.74 245,569
2015-12-28 $29.00 $29.07 $28.96 $29.04 $22.87 98,985
2015-12-24 $28.91 $29.01 $28.91 $28.95 $22.80 50,346
2015-12-23 $28.88 $29.00 $28.82 $28.87 $22.73 84,837
2015-12-22 $29.02 $29.09 $28.92 $28.94 $22.79 118,999
2015-12-21 $29.12 $29.15 $29.01 $29.06 $22.88 214,834
2015-12-18 $29.17 $29.17 $29.00 $29.07 $22.89 168,298
2015-12-17 $29.08 $29.17 $29.01 $29.11 $22.92 89,978
2015-12-16 $29.02 $29.09 $28.93 $29.04 $22.87 75,272
2015-12-15 $28.99 $29.12 $28.99 $29.12 $22.93 206,959
2015-12-14 $29.45 $29.45 $29.21 $29.30 $22.98 44,167
2015-12-11 $29.38 $29.49 $29.29 $29.46 $23.11 137,121
2015-12-10 $29.22 $29.27 $29.16 $29.18 $22.89 35,171
2015-12-09 $29.10 $29.25 $29.04 $29.17 $22.88 45,156
2015-12-08 $29.32 $29.32 $29.15 $29.23 $22.93 49,992
2015-12-07 $29.20 $29.31 $29.17 $29.17 $22.88 100,188
2015-12-04 $29.01 $29.18 $28.96 $29.14 $22.86 167,431
2015-12-03 $29.31 $29.31 $28.95 $29.04 $22.78 81,795
2015-12-02 $29.40 $29.45 $29.34 $29.41 $23.07 39,510
2015-12-01 $29.22 $29.43 $29.16 $29.42 $23.08 68,167
2015-11-30 $29.13 $29.21 $29.12 $29.20 $22.90 46,275
2015-11-27 $29.14 $29.18 $29.07 $29.07 $22.80 16,784
2015-11-25 $29.09 $29.16 $29.07 $29.12 $22.84 47,955
2015-11-24 $29.05 $29.15 $29.05 $29.13 $22.85 63,809
2015-11-23 $29.05 $29.10 $28.92 $29.04 $22.78 76,705
2015-11-20 $29.09 $29.19 $28.97 $29.04 $22.78 134,882
2015-11-19 $29.04 $29.09 $29.01 $29.02 $22.76 62,530
2015-11-18 $28.95 $29.00 $28.84 $28.97 $22.72 27,311
2015-11-17 $28.78 $28.94 $28.76 $28.94 $22.70 81,386
2015-11-16 $28.80 $28.84 $28.77 $28.79 $22.58 66,547
2015-11-13 $28.72 $28.78 $28.72 $28.75 $22.55 54,123
2015-11-12 $28.76 $28.80 $28.68 $28.70 $22.42 106,652
2015-11-11 $28.74 $28.76 $28.71 $28.76 $22.47 45,461
2015-11-10 $28.71 $28.84 $28.67 $28.74 $22.45 79,973
2015-11-09 $28.71 $28.78 $28.64 $28.70 $22.42 72,017
2015-11-06 $28.92 $28.92 $28.72 $28.77 $22.48 487,818
2015-11-05 $29.06 $29.08 $28.97 $29.05 $22.70 58,235
2015-11-04 $29.03 $29.12 $28.96 $29.01 $22.67 309,253
2015-11-03 $29.11 $29.17 $29.02 $29.05 $22.70 73,274
2015-11-02 $29.16 $29.21 $29.06 $29.17 $22.79 84,495
2015-10-30 $29.08 $29.17 $29.03 $29.14 $22.77 81,362
2015-10-29 $29.18 $29.18 $29.03 $29.07 $22.71 150,298
2015-10-28 $29.39 $29.39 $29.17 $29.18 $22.80 90,247
2015-10-27 $29.39 $29.40 $29.30 $29.36 $22.94 85,507
2015-10-26 $29.20 $29.32 $29.20 $29.25 $22.85 142,317
2015-10-23 $29.26 $29.26 $29.15 $29.16 $22.78 64,584
2015-10-22 $29.32 $29.37 $29.23 $29.33 $22.92 79,875
2015-10-21 $29.27 $29.32 $29.19 $29.27 $22.87 120,875
2015-10-20 $29.20 $29.22 $29.14 $29.20 $22.81 47,962
2015-10-19 $29.26 $29.39 $29.11 $29.27 $22.87 165,936
2015-10-16 $29.32 $29.32 $29.24 $29.26 $22.86 67,880
2015-10-15 $29.36 $29.36 $29.21 $29.26 $22.86 74,027
2015-10-14 $29.37 $29.58 $29.32 $29.42 $22.90 39,390
2015-10-13 $29.33 $29.40 $29.27 $29.37 $22.86 66,562
2015-10-12 $29.32 $29.34 $29.13 $29.27 $22.78 79,251
2015-10-09 $29.17 $29.18 $29.10 $29.15 $22.69 73,838
2015-10-08 $29.30 $29.31 $29.08 $29.15 $22.69 78,110
2015-10-07 $29.31 $29.31 $29.20 $29.23 $22.75 79,773
2015-10-06 $29.21 $29.35 $29.21 $29.35 $22.85 61,621
2015-10-05 $29.41 $29.41 $29.24 $29.28 $22.79 312,702
2015-10-02 $29.48 $29.58 $29.34 $29.44 $22.92 92,498
2015-10-01 $29.26 $29.38 $29.25 $29.31 $22.81 74,480
2015-09-30 $29.28 $29.29 $29.20 $29.28 $22.79 77,650
2015-09-29 $29.22 $29.33 $29.06 $29.33 $22.83 191,987
2015-09-28 $28.94 $29.29 $28.84 $29.12 $22.67 183,940
2015-09-25 $28.91 $28.92 $28.79 $28.90 $22.50 56,214
2015-09-24 $29.03 $29.05 $28.90 $28.90 $22.50 38,503
2015-09-23 $28.89 $28.91 $28.80 $28.86 $22.46 29,607
2015-09-22 $29.03 $29.03 $28.83 $28.89 $22.49 65,551
2015-09-21 $28.79 $28.82 $28.63 $28.71 $22.35 136,364
2015-09-18 $28.76 $28.93 $28.65 $28.88 $22.48 78,648
2015-09-17 $28.50 $28.70 $28.41 $28.70 $22.34 49,922
2015-09-16 $28.52 $28.53 $28.40 $28.44 $22.14 42,523
2015-09-15 $28.74 $28.74 $28.47 $28.51 $22.19 78,827
2015-09-14 $28.92 $28.92 $28.80 $28.85 $22.37 71,334
2015-09-11 $28.79 $28.86 $28.68 $28.83 $22.36 104,710
2015-09-10 $28.82 $28.82 $28.65 $28.73 $22.27 56,746
2015-09-09 $28.81 $28.94 $28.71 $28.80 $22.33 149,574
2015-09-08 $29.02 $29.02 $28.82 $28.87 $22.39 109,834
2015-09-04 $29.01 $29.15 $28.95 $29.12 $22.58 62,133
2015-09-03 $28.93 $29.03 $28.85 $28.91 $22.42 58,209

Invesco Taxable Municipal Bond ETF (BAB) News Headlines

Similar Companies to Invesco Taxable Municipal Bond ETF (BAB) 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.