IQ Real Return ETF (CPI) Exchange: NYSE ARCA

Data as of May 2, 2025

$25.60 ($0.00) -0.02%

IQ Real Return ETF - Daily Information
Click for more stock information on IQ Real Return ETF.
Daily Information Data
Date May 2, 2025
Open $25.62
Previous Close $25.60
High $25.62
Low $25.58
Adjusted Open $25.62
Previous Adjusted Close $25.60
Adjusted High $25.62
Adjusted Low $25.58

About IQ Real Return ETF (CPI)

The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with the rules-based methodology of such Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles issuing equity securities organized in the U.S., such as exchange-traded commodity pools (“ETVs”), and may include exchange-traded notes (“ETNs”) (such ETFs, ETVs and ETNs are referred to collectively as “exchange-traded products” or “ETPs”). The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Fund employs a “passive management”— or indexing — investment approach designed to track the performance of the Underlying Index. The Underlying Index seeks to provide investors with a hedge against the inflation rate by providing a “real return” or a return above the rate of inflation, as represented by the CPI (the “Strategy”). The CPI, or the Consumer Price Index, which is published by the Bureau of Labor Statistics, is a measure of the average change in prices over time of goods and services purchased by households. The CPI is reported with monthly frequency, but due to seasonality and other factors the monthly change in the CPI is reported both as the 1-month change and also on a rolling 12-month basis (the “Rolling 12-month CPI Returns”). It is the Rolling 12-month CPI Returns, not the monthly returns of the CPI, that the Underlying Index incorporates into its construction process. The Underlying Index includes exposures to asset classes whose returns incorporate inflation expectations in an attempt to achieve its investment objective. This is based on the premise that capital market returns tend to be forward looking and anticipate economic developments, including inflation expectations. Since the Underlying Index’s objective is to provide a “real return,” as described above, the index construction process involves adding a real return target over and above the CPI returns and using the resulting “nominal returns” (i.e., inflation plus real return) to determine the weights of the Underlying Index Components. The Underlying Index Components of this Strategy generally provide exposures to: • U.S. large capitalization equity; • U.S. small capitalization equity; • Foreign equity (Europe, Australasia & Far East); • U.S. government short-, intermediate-, and long-term maturity obligations; • Foreign currencies and currency futures; • U.S. real estate; and • Commodities. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Strategies of the Funds.”

Historical Stock Data for IQ Real Return ETF (CPI)

Date Open High Low Close Adj.Close Volume
2023-12-12 $25.62 $25.62 $25.58 $25.60 $25.60 567
2023-12-11 $25.59 $25.61 $25.59 $25.61 $25.61 132
2023-12-08 $25.47 $25.59 $25.47 $25.59 $25.59 149
2023-12-07 $25.55 $25.55 $25.55 $25.55 $25.55 1,126
2023-12-06 $25.50 $25.50 $25.50 $25.50 $25.50 91
2023-12-05 $25.58 $25.59 $25.58 $25.59 $25.59 172
2023-12-04 $25.59 $25.59 $25.59 $25.59 $25.59 13
2023-12-01 $25.58 $25.69 $25.58 $25.68 $25.68 3,426
2023-11-30 $25.63 $25.63 $25.63 $25.63 $25.56 22
2023-11-29 $25.72 $25.72 $25.57 $25.67 $25.60 428
2023-11-28 $25.60 $25.60 $25.57 $25.60 $25.53 1,280
2023-11-27 $25.43 $25.52 $25.43 $25.52 $25.45 2,351
2023-11-24 $25.51 $25.51 $25.51 $25.51 $25.44 114
2023-11-22 $25.57 $25.57 $25.57 $25.57 $25.50 3
2023-11-21 $25.55 $25.55 $25.55 $25.55 $25.48 4
2023-11-20 $25.57 $25.57 $25.57 $25.57 $25.50 12
2023-11-17 $25.45 $25.46 $25.45 $25.46 $25.39 396
2023-11-16 $25.35 $25.39 $25.35 $25.39 $25.31 267
2023-11-15 $25.40 $25.40 $25.40 $25.40 $25.33 25
2023-11-14 $25.42 $25.45 $25.40 $25.45 $25.38 1,059
2023-11-13 $25.13 $25.20 $25.12 $25.20 $25.20 1,839
2023-11-10 $25.08 $25.17 $25.08 $25.16 $25.16 2,096
2023-11-09 $25.14 $25.14 $25.04 $25.04 $25.04 129
2023-11-08 $25.17 $25.19 $25.17 $25.19 $25.19 145
2023-11-07 $25.22 $25.22 $25.18 $25.18 $25.18 482
2023-11-06 $25.23 $25.23 $25.22 $25.22 $25.22 1,109
2023-11-03 $25.25 $25.25 $25.25 $25.25 $25.25 987
2023-11-02 $25.05 $25.14 $25.05 $25.14 $25.14 442
2023-11-01 $24.91 $24.94 $24.84 $24.93 $24.93 1,256
2023-10-31 $24.83 $24.84 $24.83 $24.84 $24.77 423
2023-10-30 $24.82 $24.82 $24.82 $24.82 $24.75 10
2023-10-27 $24.79 $24.79 $24.79 $24.79 $24.79 8
2023-10-26 $24.78 $24.79 $24.76 $24.79 $24.79 417
2023-10-25 $24.82 $24.82 $24.82 $24.82 $24.82 71
2023-10-24 $24.96 $24.96 $24.94 $24.94 $24.94 379
2023-10-23 $24.90 $24.90 $24.90 $24.90 $24.90 14
2023-10-20 $24.93 $25.01 $24.93 $25.01 $25.01 312
2023-10-19 $25.05 $25.05 $25.05 $25.05 $25.05 106
2023-10-18 $25.07 $25.07 $25.07 $25.07 $25.07 7
2023-10-17 $25.20 $25.30 $24.99 $25.15 $25.15 7,711
2023-10-16 $25.23 $25.23 $25.23 $25.23 $25.23 332
2023-10-13 $25.25 $25.25 $25.18 $25.18 $25.18 224
2023-10-12 $25.06 $25.06 $25.06 $25.06 $25.06 141
2023-10-11 $25.14 $25.17 $25.13 $25.17 $25.17 424
2023-10-10 $25.12 $25.12 $25.12 $25.12 $25.12 14
2023-10-09 $24.70 $24.96 $24.70 $24.94 $24.94 508
2023-10-06 $24.82 $24.82 $24.82 $24.82 $24.82 123
2023-10-05 $24.78 $24.78 $24.78 $24.78 $24.78 33
2023-10-04 $24.84 $24.84 $24.84 $24.84 $24.84 16
2023-10-03 $24.78 $24.78 $24.78 $24.78 $24.78 115
2023-10-02 $24.97 $25.04 $24.97 $24.98 $24.98 1,255
2023-09-29 $25.32 $25.32 $25.13 $25.13 $25.13 131
2023-09-28 $25.16 $25.21 $25.16 $25.21 $25.21 147
2023-09-27 $25.10 $25.10 $25.10 $25.10 $25.10 11
2023-09-26 $25.12 $25.12 $25.11 $25.11 $25.11 520
2023-09-25 $25.22 $25.22 $25.22 $25.22 $25.22 187
2023-09-22 $25.28 $25.28 $25.28 $25.28 $25.28 15
2023-09-21 $25.27 $25.27 $25.27 $25.27 $25.27 50
2023-09-20 $25.62 $25.64 $25.45 $25.45 $25.45 4,254
2023-09-19 $25.55 $25.55 $25.55 $25.55 $25.55 107
2023-09-18 $25.68 $25.68 $25.58 $25.60 $25.60 1,773
2023-09-15 $25.61 $25.61 $25.59 $25.59 $25.59 512
2023-09-14 $25.69 $25.73 $25.68 $25.70 $25.70 908
2023-09-13 $25.63 $25.63 $25.63 $25.63 $25.63 63
2023-09-12 $25.61 $25.61 $25.61 $25.61 $25.61 26
2023-09-11 $25.60 $25.60 $25.60 $25.60 $25.60 153
2023-09-08 $25.55 $25.55 $25.55 $25.55 $25.55 53
2023-09-07 $25.51 $25.51 $25.51 $25.51 $25.51 101
2023-09-06 $25.48 $25.48 $25.46 $25.48 $25.48 1,700
2023-09-05 $25.56 $25.56 $25.56 $25.56 $25.56 50
2023-09-01 $25.59 $25.59 $25.59 $25.59 $25.59 40
2023-08-31 $25.64 $25.67 $25.63 $25.64 $25.64 3,254
2023-08-30 $25.56 $25.60 $25.56 $25.59 $25.59 409
2023-08-29 $25.46 $25.59 $25.46 $25.59 $25.59 1,009
2023-08-28 $25.37 $25.39 $25.35 $25.39 $25.39 3,983
2023-08-25 $25.33 $25.39 $25.29 $25.33 $25.33 510
2023-08-24 $25.28 $25.28 $25.28 $25.28 $25.28 26
2023-08-23 $25.34 $25.39 $25.34 $25.39 $25.39 111
2023-08-22 $25.25 $25.25 $25.25 $25.25 $25.25 36
2023-08-21 $25.22 $25.26 $25.14 $25.26 $25.26 1,213
2023-08-18 $25.25 $25.25 $25.25 $25.25 $25.25 7
2023-08-17 $25.30 $25.30 $25.21 $25.21 $25.21 1,339
2023-08-16 $25.30 $25.30 $25.24 $25.24 $25.24 166
2023-08-15 $25.33 $25.33 $25.33 $25.33 $25.33 22
2023-08-14 $25.46 $25.47 $25.45 $25.47 $25.47 3,834
2023-08-11 $25.49 $25.49 $25.48 $25.48 $25.48 605
2023-08-10 $25.61 $25.61 $25.51 $25.51 $25.51 457
2023-08-09 $25.63 $25.63 $25.58 $25.58 $25.58 208
2023-08-08 $25.60 $25.60 $25.60 $25.60 $25.60 365
2023-08-07 $25.64 $25.64 $25.64 $25.64 $25.64 44
2023-08-04 $25.56 $25.56 $25.56 $25.56 $25.56 62
2023-08-03 $25.50 $25.50 $25.50 $25.50 $25.50 48
2023-08-02 $25.73 $25.73 $25.51 $25.53 $25.53 681
2023-08-01 $25.70 $25.70 $25.70 $25.70 $25.70 27
2023-07-31 $25.80 $25.80 $25.80 $25.80 $25.77 14
2023-07-28 $25.78 $25.78 $25.78 $25.78 $25.75 17
2023-07-27 $25.74 $25.77 $25.62 $25.65 $25.62 427
2023-07-26 $25.73 $25.78 $25.73 $25.78 $25.75 5,650
2023-07-25 $25.74 $25.77 $25.74 $25.77 $25.74 202
2023-07-24 $25.76 $25.76 $25.76 $25.76 $25.73 39
2023-07-21 $25.65 $25.67 $25.65 $25.67 $25.64 1,633
2023-07-20 $25.63 $25.64 $25.63 $25.64 $25.61 199
2023-07-19 $25.69 $25.69 $25.69 $25.69 $25.66 39
2023-07-18 $25.61 $25.64 $25.61 $25.62 $25.59 609
2023-07-17 $25.53 $25.53 $25.53 $25.53 $25.50 77
2023-07-14 $25.51 $25.51 $25.51 $25.51 $25.48 64
2023-07-13 $25.51 $25.60 $25.51 $25.60 $25.57 2,019
2023-07-12 $25.46 $25.48 $25.43 $25.48 $25.45 1,303
2023-07-11 $25.27 $25.27 $25.27 $25.27 $25.24 218
2023-07-10 $25.16 $25.16 $25.16 $25.16 $25.13 118
2023-07-07 $25.20 $25.21 $25.10 $25.13 $25.13 4,096
2023-07-06 $24.99 $25.11 $24.99 $25.11 $25.11 385
2023-07-05 $25.27 $25.39 $25.27 $25.39 $25.39 543
2023-07-03 $25.30 $25.30 $25.30 $25.30 $25.30 10
2023-06-30 $25.32 $25.35 $25.32 $25.35 $25.28 372
2023-06-29 $25.20 $25.20 $25.20 $25.20 $25.13 16
2023-06-28 $25.12 $25.23 $25.12 $25.22 $25.14 615
2023-06-27 $25.17 $25.18 $25.17 $25.18 $25.18 552
2023-06-26 $25.25 $25.25 $25.19 $25.19 $25.19 1,005
2023-06-23 $25.19 $25.19 $25.19 $25.19 $25.19 102
2023-06-22 $25.25 $25.28 $25.21 $25.28 $25.28 1,199
2023-06-21 $25.36 $25.36 $25.36 $25.36 $25.36 231
2023-06-20 $25.36 $25.36 $25.36 $25.36 $25.36 611
2023-06-16 $25.42 $25.42 $25.41 $25.41 $25.41 357
2023-06-15 $25.41 $25.42 $25.41 $25.42 $25.42 127
2023-06-14 $25.20 $25.20 $25.20 $25.20 $25.20 187
2023-06-13 $25.25 $25.25 $25.19 $25.19 $25.19 2,793
2023-06-12 $24.98 $25.46 $24.81 $25.13 $25.13 13,413
2023-06-09 $25.12 $25.12 $25.12 $25.12 $25.12 35
2023-06-08 $25.08 $25.15 $25.07 $25.15 $25.15 906
2023-06-07 $25.07 $25.08 $25.07 $25.08 $25.08 755
2023-06-06 $25.09 $25.13 $25.09 $25.13 $25.13 411
2023-06-05 $25.13 $25.13 $25.07 $25.07 $25.07 3,110
2023-06-02 $25.10 $25.11 $25.01 $25.01 $25.01 2,497
2023-06-01 $24.70 $24.98 $24.52 $24.98 $24.98 6,166
2023-05-31 $24.80 $24.90 $24.79 $24.88 $24.88 5,389
2023-05-30 $24.92 $24.92 $24.92 $24.92 $24.92 227
2023-05-26 $24.89 $24.95 $24.89 $24.95 $24.95 1,233
2023-05-25 $24.82 $24.82 $24.74 $24.77 $24.77 350
2023-05-24 $24.86 $24.86 $24.86 $24.86 $24.86 110
2023-05-23 $24.96 $24.96 $24.96 $24.96 $24.96 13
2023-05-22 $24.99 $24.99 $24.99 $24.99 $24.99 591
2023-05-19 $25.00 $25.00 $25.00 $25.00 $25.00 23
2023-05-18 $25.02 $25.02 $25.02 $25.02 $25.02 35
2023-05-17 $24.94 $25.04 $24.94 $25.04 $25.04 3,345
2023-05-16 $24.92 $24.93 $24.92 $24.93 $24.93 323
2023-05-15 $25.00 $25.00 $25.00 $25.00 $25.00 88
2023-05-12 $24.93 $24.93 $24.93 $24.93 $24.93 22
2023-05-11 $24.97 $25.02 $24.97 $25.02 $25.02 907
2023-05-10 $25.06 $25.06 $25.06 $25.06 $25.06 816
2023-05-09 $25.02 $25.02 $25.02 $25.02 $25.02 51
2023-05-08 $25.05 $25.05 $25.05 $25.05 $25.05 162
2023-05-05 $25.07 $25.07 $25.06 $25.06 $25.06 535
2023-05-04 $24.81 $24.90 $24.81 $24.90 $24.90 520
2023-05-03 $24.95 $25.00 $24.92 $24.94 $24.94 4,076
2023-05-02 $25.03 $25.03 $25.03 $25.03 $25.03 171
2023-05-01 $25.19 $25.19 $25.13 $25.13 $25.13 399
2023-04-28 $25.41 $25.43 $25.41 $25.43 $25.43 275
2023-04-27 $25.00 $25.32 $25.00 $25.31 $25.31 1,927
2023-04-26 $25.23 $25.23 $25.22 $25.22 $25.22 109
2023-04-25 $25.32 $25.37 $25.32 $25.35 $25.35 212
2023-04-24 $25.38 $25.42 $25.38 $25.42 $25.42 138
2023-04-21 $25.36 $25.36 $25.35 $25.35 $25.35 110
2023-04-20 $25.35 $25.35 $25.35 $25.35 $25.35 6
2023-04-19 $25.38 $25.38 $25.38 $25.38 $25.38 210
2023-04-18 $25.46 $25.46 $25.46 $25.46 $25.46 74
2023-04-17 $25.49 $25.49 $25.41 $25.44 $25.44 760
2023-04-14 $25.42 $25.45 $25.42 $25.45 $25.45 406
2023-04-13 $25.50 $25.50 $25.50 $25.50 $25.50 55
2023-04-12 $25.53 $25.53 $25.43 $25.43 $25.43 659
2023-04-11 $25.41 $25.41 $25.40 $25.41 $25.41 966
2023-04-10 $25.32 $25.37 $25.31 $25.37 $25.37 3,934
2023-04-06 $25.39 $25.39 $25.39 $25.39 $25.39 67
2023-04-05 $25.36 $25.36 $25.36 $25.36 $25.36 169
2023-04-04 $25.37 $25.37 $25.33 $25.35 $25.35 1,201
2023-04-03 $25.29 $25.71 $24.40 $25.42 $25.42 10,490
2023-03-31 $25.22 $25.43 $25.22 $25.43 $25.43 315
2023-03-30 $25.07 $25.08 $25.07 $25.08 $25.08 225
2023-03-29 $24.99 $25.04 $24.96 $25.04 $25.04 7,672
2023-03-28 $24.78 $25.19 $24.46 $24.92 $24.92 17,547
2023-03-27 $24.92 $24.92 $24.88 $24.91 $24.91 721
2023-03-24 $24.83 $24.90 $24.82 $24.90 $24.90 9,817
2023-03-23 $25.00 $25.00 $24.64 $24.86 $24.86 10,379
2023-03-22 $24.92 $24.92 $24.90 $24.90 $24.90 309
2023-03-21 $24.84 $24.84 $24.84 $24.84 $24.84 255
2023-03-20 $24.72 $24.76 $24.72 $24.76 $24.76 2,008
2023-03-17 $24.70 $24.74 $24.63 $24.64 $24.64 14,522
2023-03-16 $24.75 $24.76 $24.75 $24.76 $24.76 617
2023-03-15 $24.68 $24.93 $24.07 $24.73 $24.73 14,261
2023-03-14 $24.34 $25.06 $24.23 $24.71 $24.71 19,981
2023-03-13 $24.49 $24.63 $24.49 $24.63 $24.63 972
2023-03-10 $24.62 $24.62 $24.62 $24.62 $24.62 62
2023-03-09 $24.66 $24.67 $24.64 $24.64 $24.64 1,070
2023-03-08 $24.85 $24.85 $24.71 $24.71 $24.71 1,221
2023-03-07 $25.00 $25.00 $24.85 $24.85 $24.85 1,624
2023-03-06 $24.98 $25.06 $24.98 $25.06 $25.06 7,431
2023-03-03 $25.02 $25.08 $25.02 $25.08 $25.08 254
2023-03-02 $24.84 $24.84 $24.84 $24.84 $24.84 5
2023-03-01 $24.78 $24.78 $24.78 $24.78 $24.78 20
2023-02-28 $24.80 $24.80 $24.80 $24.80 $24.80 211
2023-02-27 $24.80 $24.82 $24.78 $24.78 $24.78 342
2023-02-24 $24.71 $24.72 $24.71 $24.72 $24.72 296
2023-02-23 $24.80 $24.87 $24.77 $24.87 $24.87 72,968
2023-02-22 $24.78 $24.78 $24.78 $24.78 $24.78 12
2023-02-21 $24.86 $24.86 $24.86 $24.86 $24.86 133
2023-02-17 $24.97 $25.04 $24.96 $25.04 $25.04 339
2023-02-16 $25.17 $25.17 $25.07 $25.07 $25.07 238
2023-02-15 $25.20 $25.20 $25.20 $25.20 $25.20 365
2023-02-14 $25.12 $25.25 $25.11 $25.19 $25.19 2,976
2023-02-13 $25.02 $25.22 $25.02 $25.22 $25.22 499
2023-02-10 $25.12 $25.13 $25.12 $25.13 $25.13 2,308
2023-02-09 $25.29 $25.29 $25.09 $25.09 $25.09 344
2023-02-08 $25.23 $25.23 $25.23 $25.23 $25.23 140
2023-02-07 $25.18 $25.26 $25.18 $25.25 $25.25 8,340
2023-02-06 $25.07 $25.07 $25.07 $25.07 $25.07 19
2023-02-03 $25.22 $25.25 $25.12 $25.12 $25.12 438
2023-02-02 $25.39 $25.39 $25.35 $25.35 $25.35 260
2023-02-01 $25.12 $25.30 $25.12 $25.30 $25.30 1,257
2023-01-31 $25.20 $25.28 $25.19 $25.28 $25.21 983
2023-01-30 $25.26 $25.31 $25.15 $25.15 $25.08 5,232
2023-01-27 $25.33 $25.33 $25.33 $25.33 $25.26 174
2023-01-26 $25.29 $25.35 $25.28 $25.35 $25.28 1,171
2023-01-25 $25.21 $25.24 $25.20 $25.24 $25.17 1,849
2023-01-24 $25.20 $25.23 $25.17 $25.23 $25.15 957
2023-01-23 $25.23 $25.24 $25.20 $25.20 $25.13 1,391
2023-01-20 $25.08 $25.11 $25.06 $25.11 $25.11 1,406
2023-01-19 $24.90 $25.02 $24.90 $24.96 $24.96 5,245
2023-01-18 $25.18 $25.18 $25.01 $25.01 $25.01 239
2023-01-17 $25.11 $25.11 $25.09 $25.09 $25.09 591
2023-01-13 $25.08 $25.11 $25.08 $25.11 $25.11 321
2023-01-12 $25.12 $25.13 $25.00 $25.12 $25.12 2,260
2023-01-11 $24.90 $24.95 $24.90 $24.95 $24.95 2,370
2023-01-10 $24.81 $24.81 $24.70 $24.80 $24.80 54,050
2023-01-09 $24.81 $24.81 $24.81 $24.81 $24.81 104
2023-01-06 $24.74 $24.75 $24.74 $24.75 $24.75 308
2023-01-05 $24.50 $24.50 $24.49 $24.49 $24.49 432
2023-01-04 $24.51 $24.55 $24.47 $24.55 $24.55 3,632
2023-01-03 $24.73 $24.73 $24.58 $24.58 $24.58 766
2022-12-30 $24.52 $24.65 $24.29 $24.65 $24.65 2,007
2022-12-29 $24.69 $24.70 $24.67 $24.67 $24.67 1,678
2022-12-28 $24.83 $24.83 $24.73 $24.73 $24.54 803
2022-12-27 $24.87 $24.87 $24.87 $24.87 $24.67 106
2022-12-23 $24.81 $24.88 $24.81 $24.86 $24.66 985
2022-12-22 $24.97 $24.97 $24.81 $24.81 $24.61 242
2022-12-21 $24.95 $24.95 $24.95 $24.95 $24.75 601
2022-12-20 $24.78 $24.81 $24.77 $24.80 $24.60 1,586
2022-12-19 $24.85 $24.85 $24.77 $24.77 $24.57 462
2022-12-16 $24.88 $24.88 $24.88 $24.88 $24.68 22
2022-12-15 $25.02 $25.02 $25.02 $25.02 $24.82 145
2022-12-14 $25.32 $25.32 $25.20 $25.24 $25.04 3,310
2022-12-13 $25.51 $25.51 $25.29 $25.29 $25.08 1,826
2022-12-12 $25.10 $25.15 $25.08 $25.15 $25.15 1,652
2022-12-09 $25.10 $25.10 $25.02 $25.02 $25.02 2,277
2022-12-08 $25.14 $25.14 $25.14 $25.14 $25.14 25
2022-12-07 $25.11 $25.12 $25.09 $25.09 $25.09 2,240
2022-12-06 $25.09 $25.09 $25.09 $25.09 $25.09 29
2022-12-05 $25.30 $25.30 $25.26 $25.26 $25.26 1,016
2022-12-02 $25.44 $25.58 $25.42 $25.58 $25.58 1,436
2022-12-01 $25.56 $25.56 $25.45 $25.52 $25.52 10,325
2022-11-30 $25.03 $25.41 $25.03 $25.41 $25.41 1,723
2022-11-29 $25.02 $25.02 $25.02 $25.02 $25.02 103
2022-11-28 $25.13 $25.13 $24.99 $25.01 $25.01 2,522
2022-11-25 $25.21 $25.26 $25.21 $25.21 $25.21 1,893
2022-11-23 $25.17 $25.22 $25.16 $25.22 $25.22 497
2022-11-22 $25.17 $25.17 $25.17 $25.17 $25.17 183
2022-11-21 $24.91 $25.00 $24.91 $25.00 $25.00 340
2022-11-18 $25.02 $25.02 $24.99 $24.99 $24.99 2,075
2022-11-17 $24.99 $24.99 $24.93 $24.97 $24.97 2,640
2022-11-16 $25.16 $25.16 $25.15 $25.15 $25.15 743
2022-11-15 $25.19 $25.24 $25.19 $25.24 $25.24 764
2022-11-14 $25.22 $25.24 $25.11 $25.11 $25.11 835
2022-11-11 $25.27 $25.28 $25.26 $25.27 $25.27 557
2022-11-10 $25.00 $25.16 $25.00 $25.16 $25.16 472
2022-11-09 $24.75 $24.75 $24.58 $24.58 $24.58 728
2022-11-08 $24.81 $24.83 $24.80 $24.83 $24.83 3,078
2022-11-07 $24.75 $24.83 $24.75 $24.81 $24.81 1,744
2022-11-04 $24.72 $24.73 $24.72 $24.73 $24.73 300
2022-11-03 $24.53 $24.53 $24.53 $24.53 $24.53 48
2022-11-02 $24.90 $24.99 $24.63 $24.65 $24.65 5,948
2022-11-01 $25.01 $25.01 $24.88 $24.88 $24.88 394
2022-10-31 $24.89 $24.89 $24.85 $24.85 $24.85 2,476
2022-10-28 $24.84 $24.93 $24.84 $24.93 $24.93 300
2022-10-27 $24.80 $24.80 $24.80 $24.80 $24.80 46
2022-10-26 $24.75 $24.75 $24.75 $24.75 $24.75 311
2022-10-25 $24.73 $24.74 $24.73 $24.74 $24.74 881
2022-10-24 $24.49 $24.59 $24.49 $24.59 $24.59 1,602
2022-10-21 $24.28 $24.46 $24.28 $24.46 $24.46 3,990
2022-10-20 $24.37 $24.37 $24.24 $24.27 $24.27 288
2022-10-19 $24.28 $24.31 $24.28 $24.31 $24.31 451
2022-10-18 $24.34 $24.41 $24.34 $24.41 $24.41 143
2022-10-17 $24.38 $24.38 $24.38 $24.38 $24.38 234
2022-10-14 $25.10 $25.10 $24.16 $24.20 $24.20 3,793
2022-10-13 $23.97 $24.42 $23.97 $24.40 $24.40 4,954
2022-10-12 $24.20 $24.25 $24.18 $24.18 $24.18 3,117
2022-10-11 $24.18 $24.29 $24.17 $24.17 $24.17 2,208
2022-10-10 $24.33 $24.33 $24.28 $24.29 $24.29 807
2022-10-07 $24.36 $24.43 $24.34 $24.37 $24.37 1,341
2022-10-06 $24.54 $24.56 $24.52 $24.55 $24.55 1,934
2022-10-05 $24.55 $24.62 $24.52 $24.59 $24.59 2,505
2022-10-04 $24.58 $24.70 $24.58 $24.67 $24.67 3,821
2022-10-03 $24.23 $24.26 $24.15 $24.23 $24.23 7,387
2022-09-30 $24.10 $24.10 $23.92 $23.92 $23.92 8,829
2022-09-29 $24.27 $24.27 $24.11 $24.11 $24.11 5,347
2022-09-28 $24.12 $24.41 $24.12 $24.41 $24.41 1,075
2022-09-27 $24.05 $24.06 $23.98 $24.02 $24.02 837
2022-09-26 $24.35 $24.35 $24.03 $24.03 $24.03 1,480
2022-09-23 $24.34 $24.37 $24.34 $24.37 $24.37 335
2022-09-22 $24.79 $24.79 $24.61 $24.62 $24.62 3,011
2022-09-21 $25.01 $25.08 $24.84 $24.84 $24.84 2,585
2022-09-20 $24.98 $24.98 $24.98 $24.98 $24.98 83
2022-09-19 $25.04 $25.08 $25.04 $25.08 $25.08 498
2022-09-16 $25.20 $25.20 $25.06 $25.11 $25.11 3,689
2022-09-15 $25.21 $25.21 $25.21 $25.21 $25.21 53
2022-09-14 $25.43 $25.43 $25.40 $25.40 $25.40 7,082
2022-09-13 $25.52 $25.52 $25.35 $25.35 $25.35 6,503
2022-09-12 $25.78 $25.78 $25.68 $25.68 $25.68 872
2022-09-09 $25.59 $25.64 $25.59 $25.64 $25.64 744
2022-09-08 $25.43 $25.43 $25.32 $25.33 $25.33 2,218
2022-09-07 $25.43 $25.43 $25.43 $25.43 $25.43 49
2022-09-06 $25.32 $25.32 $25.32 $25.32 $25.32 85
2022-09-02 $25.46 $25.50 $25.39 $25.39 $25.39 1,848
2022-09-01 $25.50 $25.50 $25.36 $25.39 $25.39 544
2022-08-31 $25.82 $25.82 $25.70 $25.70 $25.52 1,176
2022-08-30 $25.95 $25.95 $25.95 $25.95 $25.77 268
2022-08-29 $26.23 $26.23 $26.15 $26.16 $25.98 517
2022-08-26 $26.20 $26.20 $26.20 $26.20 $26.02 184
2022-08-25 $26.41 $26.42 $26.40 $26.40 $26.22 569
2022-08-24 $26.35 $26.35 $26.34 $26.34 $26.16 329
2022-08-23 $26.40 $26.40 $26.19 $26.19 $26.01 6,261
2022-08-22 $26.29 $26.29 $26.18 $26.18 $26.00 694
2022-08-19 $26.41 $26.42 $26.30 $26.35 $26.17 2,480
2022-08-18 $26.48 $26.51 $26.46 $26.50 $26.31 1,325
2022-08-17 $26.46 $26.46 $26.18 $26.31 $26.13 3,246
2022-08-16 $26.60 $26.60 $26.35 $26.51 $26.33 8,342
2022-08-15 $26.51 $26.51 $26.51 $26.51 $26.33 152
2022-08-12 $26.54 $26.54 $26.54 $26.54 $26.36 189
2022-08-11 $26.43 $26.43 $26.38 $26.38 $26.20 430
2022-08-10 $26.29 $26.41 $26.27 $26.34 $26.16 1,772
2022-08-09 $26.14 $26.16 $26.14 $26.16 $25.98 4,279
2022-08-08 $26.20 $26.23 $26.19 $26.19 $26.01 1,195
2022-08-05 $26.08 $26.08 $26.08 $26.08 $25.91 318
2022-08-04 $26.22 $26.22 $26.22 $26.22 $26.04 102
2022-08-03 $26.21 $26.26 $26.10 $26.26 $26.08 933
2022-08-02 $26.24 $26.24 $26.09 $26.09 $25.91 1,566
2022-08-01 $26.07 $28.00 $26.07 $26.27 $26.09 4,542
2022-07-29 $26.42 $26.43 $26.42 $26.43 $26.15 147
2022-07-28 $26.18 $26.22 $25.94 $26.20 $25.93 32,127
2022-07-27 $25.92 $26.10 $25.87 $26.10 $25.82 41,581
2022-07-26 $25.79 $25.79 $25.79 $25.79 $25.52 148
2022-07-25 $25.80 $25.88 $25.80 $25.85 $25.58 1,229
2022-07-22 $25.84 $25.84 $25.82 $25.82 $25.55 355
2022-07-21 $25.73 $25.80 $25.69 $25.80 $25.53 1,627
2022-07-20 $25.75 $25.76 $25.70 $25.72 $25.45 2,790
2022-07-19 $25.61 $25.73 $25.61 $25.72 $25.44 7,988
2022-07-18 $25.46 $25.64 $25.45 $25.46 $25.19 5,130
2022-07-15 $25.41 $25.41 $25.41 $25.41 $25.14 348
2022-07-14 $25.10 $25.28 $25.09 $25.28 $25.01 5,710
2022-07-13 $25.26 $25.36 $25.26 $25.36 $25.09 1,129
2022-07-12 $25.44 $25.44 $25.33 $25.33 $25.06 4,125
2022-07-11 $25.57 $25.57 $25.55 $25.55 $25.28 258
2022-07-08 $25.60 $25.64 $25.59 $25.64 $25.37 1,285
2022-07-07 $25.59 $25.63 $25.59 $25.60 $25.33 1,348
2022-07-06 $25.33 $25.40 $25.33 $25.38 $25.11 3,501
2022-07-05 $25.56 $25.57 $25.52 $25.52 $25.25 959
2022-07-01 $25.67 $25.74 $25.54 $25.67 $25.40 2,435
2022-06-30 $25.59 $25.69 $25.55 $25.56 $25.19 6,182
2022-06-29 $25.77 $25.77 $25.69 $25.73 $25.36 2,828
2022-06-28 $25.98 $25.99 $25.82 $25.82 $25.44 1,088
2022-06-27 $25.97 $26.05 $25.94 $25.94 $25.56 5,490
2022-06-24 $25.80 $26.01 $25.80 $26.01 $25.63 3,321
2022-06-23 $25.76 $26.02 $25.68 $25.78 $25.40 89,924
2022-06-22 $25.61 $25.76 $25.61 $25.67 $25.30 2,497
2022-06-21 $25.70 $25.76 $25.66 $25.70 $25.33 2,663
2022-06-17 $25.66 $25.66 $25.50 $25.55 $25.18 1,906
2022-06-16 $25.59 $25.65 $25.56 $25.65 $25.27 8,632
2022-06-15 $25.74 $26.01 $25.72 $25.92 $25.54 3,691
2022-06-14 $25.91 $25.91 $25.61 $25.66 $25.29 328,781
2022-06-13 $26.01 $26.09 $25.39 $25.90 $25.52 177,503
2022-06-10 $26.48 $26.48 $26.42 $26.45 $26.06 890
2022-06-09 $26.91 $26.91 $26.72 $26.74 $26.35 17,228
2022-06-08 $27.02 $27.02 $26.92 $26.93 $26.53 1,687
2022-06-07 $26.85 $27.00 $26.85 $27.00 $26.61 8,729
2022-06-06 $26.96 $26.96 $26.86 $26.86 $26.47 2,858
2022-06-03 $26.83 $26.90 $26.83 $26.90 $26.50 2,352
2022-06-02 $26.75 $26.93 $26.70 $26.93 $26.53 2,203
2022-06-01 $26.87 $26.87 $26.63 $26.71 $26.31 8,285
2022-05-31 $26.97 $26.98 $26.82 $26.82 $26.36 2,675
2022-05-27 $26.92 $26.98 $26.92 $26.98 $26.51 544
2022-05-26 $26.62 $26.78 $26.62 $26.75 $26.28 1,355
2022-05-25 $26.47 $26.53 $26.43 $26.53 $26.06 949
2022-05-24 $26.32 $26.46 $26.32 $26.42 $25.96 1,603
2022-05-23 $26.42 $26.42 $26.34 $26.39 $25.93 6,153
2022-05-20 $26.26 $26.30 $26.07 $26.24 $25.78 6,492
2022-05-19 $26.25 $26.33 $25.92 $26.27 $25.81 65,787
2022-05-18 $26.61 $26.61 $26.28 $26.31 $25.85 4,591
2022-05-17 $26.61 $26.66 $26.58 $26.60 $26.14 2,006
2022-05-16 $26.49 $26.53 $26.49 $26.53 $26.07 1,346
2022-05-13 $26.38 $26.50 $26.38 $26.50 $26.04 1,251
2022-05-12 $26.25 $26.30 $26.08 $26.23 $25.77 50,604
2022-05-11 $26.20 $26.39 $26.20 $26.26 $25.80 2,666
2022-05-10 $26.33 $26.33 $26.17 $26.17 $25.71 1,880
2022-05-09 $26.55 $26.55 $26.24 $26.24 $25.79 4,036
2022-05-06 $26.60 $26.73 $26.60 $26.69 $26.22 3,456
2022-05-05 $26.96 $26.98 $26.66 $26.72 $26.25 60,201
2022-05-04 $26.77 $27.12 $26.58 $27.10 $26.63 25,625
2022-05-03 $26.62 $26.88 $26.62 $26.75 $26.28 8,297
2022-05-02 $26.59 $26.76 $26.59 $26.71 $26.24 7,251
2022-04-29 $27.20 $27.20 $26.89 $26.89 $26.34 5,101
2022-04-28 $27.05 $27.29 $27.01 $27.26 $26.70 1,933
2022-04-27 $27.00 $27.09 $26.93 $26.93 $26.38 3,538
2022-04-26 $27.08 $27.09 $27.01 $27.03 $26.48 5,975
2022-04-25 $26.98 $27.12 $26.96 $27.11 $26.55 9,080
2022-04-22 $27.40 $27.40 $27.15 $27.15 $26.59 979
2022-04-21 $27.61 $27.64 $27.44 $27.45 $26.89 3,049
2022-04-20 $27.54 $27.56 $27.47 $27.55 $26.99 8,601
2022-04-19 $27.45 $27.47 $27.42 $27.47 $26.91 3,890
2022-04-18 $27.46 $27.50 $27.44 $27.45 $26.89 2,506
2022-04-14 $27.41 $27.47 $27.41 $27.45 $26.89 573
2022-04-13 $27.41 $27.52 $27.39 $27.52 $26.96 4,837
2022-04-12 $27.50 $27.51 $27.37 $27.37 $26.81 2,382
2022-04-11 $27.69 $27.69 $27.28 $27.29 $26.73 2,613
2022-04-08 $27.43 $27.47 $27.43 $27.45 $26.89 6,367
2022-04-07 $27.38 $27.42 $27.26 $27.42 $26.86 1,401
2022-04-06 $27.43 $27.63 $27.09 $27.36 $26.80 26,394
2022-04-05 $27.65 $27.65 $27.52 $27.52 $26.96 858
2022-04-04 $27.76 $27.76 $27.66 $27.74 $27.17 8,491
2022-04-01 $27.61 $28.29 $27.57 $27.58 $27.01 67,118
2022-03-31 $27.98 $27.98 $27.79 $27.79 $27.13 2,068
2022-03-30 $28.05 $28.05 $28.00 $28.00 $27.34 552
2022-03-29 $27.89 $27.96 $27.89 $27.95 $27.29 2,351
2022-03-28 $27.92 $27.93 $27.88 $27.88 $27.22 4,425
2022-03-25 $28.01 $28.05 $28.00 $28.05 $27.39 1,210
2022-03-24 $28.01 $28.07 $28.01 $28.04 $27.37 947
2022-03-23 $27.99 $28.05 $27.99 $28.00 $27.34 2,348
2022-03-22 $27.87 $27.90 $27.86 $27.86 $27.20 3,064
2022-03-21 $27.91 $27.92 $27.82 $27.82 $27.16 1,775
2022-03-18 $27.60 $27.83 $27.60 $27.83 $27.17 728
2022-03-17 $27.53 $27.73 $27.53 $27.73 $27.07 3,443
2022-03-16 $27.33 $27.34 $27.23 $27.32 $26.67 8,419
2022-03-15 $27.22 $27.28 $27.20 $27.27 $26.62 11,250
2022-03-14 $27.40 $27.40 $27.29 $27.29 $26.64 1,515
2022-03-11 $27.63 $27.64 $27.54 $27.54 $26.89 3,992
2022-03-10 $27.50 $27.50 $27.38 $27.50 $26.85 1,923
2022-03-09 $27.71 $27.73 $27.60 $27.60 $26.95 4,039
2022-03-08 $27.87 $27.93 $27.82 $27.85 $27.19 4,357
2022-03-07 $27.79 $28.26 $27.76 $28.10 $27.44 29,297
2022-03-04 $27.75 $27.78 $27.68 $27.78 $27.12 66,401
2022-03-03 $27.78 $27.78 $27.65 $27.65 $27.00 1,490
2022-03-02 $27.30 $27.94 $27.30 $27.94 $27.28 9,702
2022-03-01 $27.37 $27.62 $27.37 $27.53 $26.88 1,206
2022-02-28 $27.35 $27.37 $27.35 $27.37 $26.72 265
2022-02-25 $27.31 $27.36 $27.31 $27.36 $26.71 665
2022-02-24 $27.34 $27.34 $27.30 $27.33 $26.68 3,774
2022-02-23 $27.31 $27.31 $27.31 $27.31 $26.66 109
2022-02-22 $27.38 $27.38 $27.32 $27.32 $26.67 3,999
2022-02-18 $27.37 $27.37 $27.37 $27.37 $26.72 2,186
2022-02-17 $27.36 $27.38 $27.36 $27.38 $26.73 842
2022-02-16 $27.36 $27.36 $27.36 $27.36 $26.71 1,858
2022-02-15 $27.31 $27.36 $27.31 $27.36 $26.71 1,288
2022-02-14 $27.34 $27.34 $27.31 $27.33 $26.68 2,596
2022-02-11 $27.35 $27.37 $27.34 $27.37 $26.72 3,413
2022-02-10 $27.41 $27.42 $27.33 $27.34 $26.69 4,292
2022-02-09 $27.26 $27.42 $27.24 $27.41 $26.76 4,611
2022-02-08 $27.21 $27.34 $27.13 $27.28 $26.63 4,886
2022-02-07 $27.39 $27.39 $27.34 $27.34 $26.69 3,282
2022-02-04 $27.35 $27.36 $27.31 $27.33 $26.68 1,176
2022-02-03 $27.40 $27.41 $27.17 $27.29 $26.64 3,498
2022-02-02 $27.43 $27.43 $27.43 $27.43 $26.78 296
2022-02-01 $27.42 $27.42 $27.20 $27.34 $26.69 5,973
2022-01-31 $27.34 $27.36 $27.34 $27.35 $26.70 3,932
2022-01-28 $27.34 $27.34 $27.34 $27.34 $26.69 737
2022-01-27 $27.40 $27.40 $27.30 $27.31 $26.66 9,647
2022-01-26 $27.40 $27.40 $27.32 $27.32 $26.68 5,388
2022-01-25 $27.28 $27.35 $27.19 $27.35 $26.70 13,281
2022-01-24 $27.29 $27.36 $27.29 $27.36 $26.72 1,743
2022-01-21 $27.41 $27.43 $27.39 $27.39 $26.74 5,621
2022-01-20 $27.49 $27.49 $27.42 $27.42 $26.77 49,163
2022-01-19 $27.47 $27.47 $27.44 $27.44 $26.79 4,815
2022-01-18 $27.68 $27.68 $27.42 $27.43 $26.79 4,642
2022-01-14 $27.49 $27.52 $27.49 $27.52 $26.87 2,014
2022-01-13 $27.54 $27.56 $27.49 $27.49 $26.84 1,104,541
2022-01-12 $27.85 $27.85 $27.52 $27.54 $26.88 3,255
2022-01-11 $27.44 $27.53 $27.44 $27.52 $26.87 3,718
2022-01-10 $27.42 $27.46 $27.39 $27.45 $26.80 16,040
2022-01-07 $27.52 $27.52 $27.47 $27.47 $26.82 640
2022-01-06 $27.54 $27.54 $27.46 $27.46 $26.81 357
2022-01-05 $27.55 $27.55 $27.46 $27.46 $26.81 1,715
2022-01-04 $27.52 $27.58 $27.52 $27.58 $26.92 1,994
2022-01-03 $27.53 $27.54 $27.51 $27.52 $26.87 3,052
2021-12-31 $27.63 $27.63 $27.54 $27.55 $26.90 11,271
2021-12-30 $27.57 $27.63 $27.57 $27.62 $26.97 1,340
2021-12-29 $27.54 $27.58 $27.53 $27.58 $26.92 1,446
2021-12-28 $27.74 $27.95 $27.69 $27.69 $26.93 10,693
2021-12-27 $27.68 $27.68 $27.68 $27.68 $26.92 106
2021-12-23 $27.60 $27.66 $27.60 $27.66 $26.90 7,340
2021-12-22 $27.55 $27.60 $27.55 $27.60 $26.85 2,144
2021-12-21 $27.51 $27.55 $27.51 $27.55 $26.80 2,077
2021-12-20 $27.47 $27.54 $27.45 $27.54 $26.78 6,196
2021-12-17 $27.55 $27.58 $27.55 $27.55 $26.80 395
2021-12-16 $27.59 $27.60 $27.57 $27.58 $26.83 2,690
2021-12-15 $27.53 $27.61 $27.53 $27.61 $26.85 233,345
2021-12-14 $27.57 $27.62 $27.56 $27.59 $26.83 3,204
2021-12-13 $27.74 $27.74 $27.59 $27.59 $26.83 862
2021-12-10 $27.63 $27.68 $27.63 $27.68 $26.92 6,566
2021-12-09 $27.57 $27.61 $27.57 $27.58 $26.82 3,521
2021-12-08 $27.59 $27.62 $27.59 $27.62 $26.86 1,147
2021-12-07 $27.61 $27.61 $27.58 $27.58 $26.82 140
2021-12-06 $27.54 $27.58 $27.54 $27.58 $26.82 2,149
2021-12-03 $27.53 $27.53 $27.52 $27.52 $26.77 959
2021-12-02 $27.52 $27.61 $27.52 $27.55 $26.79 1,302
2021-12-01 $27.56 $27.56 $27.49 $27.49 $26.74 1,392
2021-11-30 $27.60 $27.60 $27.49 $27.54 $26.79 3,538
2021-11-29 $27.54 $27.59 $27.54 $27.59 $26.83 2,352
2021-11-26 $27.56 $27.56 $27.56 $27.56 $26.81 180
2021-11-24 $27.59 $27.63 $27.57 $27.63 $26.87 1,892
2021-11-23 $27.61 $27.64 $27.61 $27.64 $26.88 37,949
2021-11-22 $27.62 $27.64 $27.59 $27.60 $26.84 1,327
2021-11-19 $27.64 $27.66 $27.64 $27.66 $26.90 5,189
2021-11-18 $27.66 $27.67 $27.66 $27.67 $26.91 6,088
2021-11-17 $27.64 $27.65 $27.63 $27.65 $26.89 3,719
2021-11-16 $27.66 $27.66 $27.61 $27.63 $26.87 1,061
2021-11-15 $27.66 $27.66 $27.66 $27.66 $26.90 127
2021-11-12 $27.70 $27.70 $27.68 $27.69 $26.93 256,774
2021-11-11 $27.66 $27.66 $27.66 $27.66 $26.90 286
2021-11-10 $27.76 $27.76 $27.68 $27.68 $26.93 586
2021-11-09 $27.77 $27.77 $27.75 $27.76 $26.99 2,786
2021-11-08 $27.74 $27.74 $27.74 $27.74 $26.98 135
2021-11-05 $27.71 $27.74 $27.65 $27.73 $26.97 4,884
2021-11-04 $27.72 $27.72 $27.68 $27.68 $26.92 632
2021-11-03 $27.65 $27.65 $27.62 $27.64 $26.88 1,522
2021-11-02 $27.65 $27.68 $27.65 $27.66 $26.90 1,529
2021-11-01 $27.64 $27.64 $27.64 $27.64 $26.88 72
2021-10-29 $27.64 $27.64 $27.64 $27.64 $26.88 94
2021-10-28 $27.63 $27.65 $27.63 $27.65 $26.89 774
2021-10-27 $27.64 $27.64 $27.63 $27.63 $26.87 441
2021-10-26 $27.62 $27.63 $27.62 $27.62 $26.86 318
2021-10-25 $27.63 $27.63 $27.61 $27.62 $26.86 1,222
2021-10-22 $27.49 $27.61 $27.49 $27.61 $26.85 745
2021-10-21 $27.55 $27.57 $27.55 $27.57 $26.81 2,093
2021-10-20 $27.42 $27.60 $27.42 $27.48 $26.73 4,991
2021-10-19 $27.53 $27.53 $27.51 $27.51 $26.75 580
2021-10-18 $27.54 $27.54 $27.36 $27.51 $26.76 5,279
2021-10-15 $27.18 $27.51 $27.18 $27.34 $26.59 5,192
2021-10-14 $27.54 $27.54 $27.54 $27.54 $26.79 18
2021-10-13 $27.50 $27.51 $27.50 $27.51 $26.75 560
2021-10-12 $27.47 $27.49 $27.47 $27.49 $26.73 505
2021-10-11 $27.49 $27.49 $27.46 $27.46 $26.70 3,032
2021-10-08 $27.52 $27.53 $27.46 $27.46 $26.71 1,906
2021-10-07 $27.51 $27.53 $27.51 $27.52 $26.76 1,018
2021-10-06 $27.47 $27.47 $27.47 $27.47 $26.71 57
2021-10-05 $27.51 $27.51 $27.51 $27.51 $26.75 106
2021-10-04 $27.48 $27.48 $27.48 $27.48 $26.72 256
2021-10-01 $27.44 $27.50 $27.44 $27.50 $26.75 793
2021-09-30 $27.44 $27.49 $27.44 $27.47 $26.71 2,702
2021-09-29 $27.47 $27.47 $27.44 $27.44 $26.69 224
2021-09-28 $27.42 $27.42 $27.42 $27.42 $26.67 2
2021-09-27 $27.53 $27.53 $27.43 $27.43 $26.68 8,508
2021-09-24 $27.54 $27.54 $27.51 $27.51 $26.76 1,048
2021-09-23 $27.51 $27.51 $27.51 $27.51 $26.76 69
2021-09-22 $27.52 $27.53 $27.52 $27.53 $26.77 2,265
2021-09-21 $27.51 $27.52 $27.51 $27.52 $26.76 471
2021-09-20 $27.50 $27.50 $27.47 $27.49 $26.73 335
2021-09-17 $27.55 $27.55 $27.51 $27.51 $26.76 426
2021-09-16 $27.54 $27.56 $27.53 $27.56 $26.80 11,372
2021-09-15 $27.40 $27.55 $27.39 $27.50 $26.75 1,265
2021-09-14 $27.55 $27.55 $27.45 $27.45 $26.70 893
2021-09-13 $27.52 $27.52 $27.48 $27.52 $26.77 700
2021-09-10 $27.56 $27.57 $27.44 $27.44 $26.69 8,734
2021-09-09 $27.57 $27.58 $27.54 $27.57 $26.81 2,868
2021-09-08 $27.55 $27.57 $27.54 $27.55 $26.79 1,207
2021-09-07 $27.54 $27.55 $27.53 $27.54 $26.78 2,261
2021-09-03 $27.58 $27.59 $27.56 $27.58 $26.83 1,855
2021-09-02 $27.55 $27.58 $27.55 $27.58 $26.82 2,376
2021-09-01 $27.54 $27.56 $27.54 $27.56 $26.80 6,000
2021-08-31 $27.58 $27.58 $27.56 $27.57 $26.81 1,887
2021-08-30 $27.55 $27.58 $27.55 $27.57 $26.82 1,136
2021-08-27 $27.51 $27.56 $27.51 $27.56 $26.80 603
2021-08-26 $27.48 $27.52 $27.48 $27.51 $26.76 1,564
2021-08-25 $27.55 $27.55 $27.50 $27.51 $26.76 10,414
2021-08-24 $27.54 $27.54 $27.54 $27.54 $26.78 3
2021-08-23 $27.35 $27.54 $27.35 $27.54 $26.78 997
2021-08-20 $27.42 $27.42 $27.27 $27.30 $26.55 17,121
2021-08-19 $27.42 $27.48 $27.32 $27.39 $26.64 2,436
2021-08-18 $27.47 $27.50 $27.37 $27.40 $26.65 10,968
2021-08-17 $27.51 $27.51 $27.51 $27.51 $26.76 10
2021-08-16 $27.54 $27.57 $27.51 $27.52 $26.77 3,299
2021-08-13 $27.52 $27.54 $27.49 $27.52 $26.77 2,522
2021-08-12 $27.60 $27.60 $27.40 $27.49 $26.74 2,378
2021-08-11 $27.45 $27.49 $27.45 $27.49 $26.73 7,856
2021-08-10 $27.48 $27.48 $27.47 $27.47 $26.71 1,942
2021-08-09 $27.47 $27.47 $27.47 $27.47 $26.72 218
2021-08-06 $27.52 $27.52 $27.45 $27.45 $26.70 1,566
2021-08-05 $27.54 $27.54 $27.52 $27.52 $26.76 2,290
2021-08-04 $27.62 $27.62 $27.49 $27.52 $26.77 7,591
2021-08-03 $27.51 $27.56 $27.51 $27.56 $26.80 862
2021-08-02 $27.50 $27.53 $27.50 $27.53 $26.78 145,985
2021-07-30 $27.53 $27.53 $27.51 $27.51 $26.76 301
2021-07-29 $27.49 $27.54 $27.47 $27.52 $26.77 4,332
2021-07-28 $27.50 $27.51 $27.49 $27.51 $26.76 1,155
2021-07-27 $27.51 $27.51 $27.50 $27.50 $26.75 684
2021-07-26 $27.51 $27.51 $27.49 $27.49 $26.73 2,005
2021-07-23 $27.50 $27.50 $27.47 $27.49 $26.74 2,560
2021-07-22 $27.45 $27.47 $27.45 $27.47 $26.72 1,037
2021-07-21 $27.45 $27.45 $27.38 $27.42 $26.67 2,334
2021-07-20 $27.36 $27.46 $27.36 $27.44 $26.69 6,819
2021-07-19 $27.41 $27.41 $27.39 $27.41 $26.66 2,820
2021-07-16 $27.48 $27.48 $27.44 $27.44 $26.69 842
2021-07-15 $27.47 $27.54 $27.43 $27.48 $26.72 3,242
2021-07-14 $27.45 $27.47 $27.44 $27.46 $26.70 1,046
2021-07-13 $27.55 $27.55 $27.41 $27.42 $26.67 2,904
2021-07-12 $27.45 $27.45 $27.45 $27.45 $26.70 329
2021-07-09 $27.47 $27.49 $27.43 $27.49 $26.73 2,782
2021-07-08 $27.42 $27.52 $27.42 $27.45 $26.70 2,158
2021-07-07 $27.46 $27.47 $27.44 $27.45 $26.70 2,514
2021-07-06 $27.44 $27.44 $27.44 $27.44 $26.68 2,282
2021-07-02 $27.38 $27.44 $27.37 $27.44 $26.69 806
2021-07-01 $27.34 $27.38 $27.34 $27.38 $26.63 147
2021-06-30 $27.41 $27.41 $27.40 $27.40 $26.64 738
2021-06-29 $27.43 $27.43 $27.40 $27.43 $26.68 848
2021-06-28 $27.45 $27.45 $27.39 $27.39 $26.64 1,884
2021-06-25 $27.39 $27.39 $27.36 $27.37 $26.62 4,980
2021-06-24 $27.37 $27.37 $27.37 $27.37 $26.62 24
2021-06-23 $27.31 $27.37 $27.31 $27.37 $26.62 1,884
2021-06-22 $27.34 $27.34 $27.31 $27.34 $26.59 799
2021-06-21 $27.32 $27.33 $27.32 $27.33 $26.58 10,483
2021-06-18 $27.35 $27.36 $27.30 $27.31 $26.56 2,106
2021-06-17 $27.33 $27.35 $27.33 $27.35 $26.61 7,324
2021-06-16 $27.31 $27.31 $27.31 $27.31 $26.56 1,581
2021-06-15 $27.37 $27.41 $27.37 $27.38 $26.63 2,636
2021-06-14 $27.34 $27.39 $27.34 $27.38 $26.63 4,493
2021-06-11 $27.41 $27.42 $27.40 $27.41 $26.65 2,649
2021-06-10 $27.47 $27.47 $27.40 $27.42 $26.66 5,117
2021-06-09 $27.40 $27.42 $27.37 $27.40 $26.65 3,685
2021-06-08 $27.36 $27.39 $27.36 $27.38 $26.63 15,970
2021-06-07 $27.39 $27.40 $27.36 $27.38 $26.63 5,922
2021-06-04 $27.38 $27.38 $27.38 $27.38 $26.63 118
2021-06-03 $27.18 $27.33 $27.18 $27.32 $26.57 3,429
2021-06-02 $27.36 $27.36 $27.34 $27.36 $26.61 1,291
2021-06-01 $27.36 $27.36 $27.35 $27.35 $26.61 438
2021-05-28 $27.35 $27.36 $27.35 $27.36 $26.61 1,080
2021-05-27 $27.33 $27.35 $27.33 $27.35 $26.60 2,447
2021-05-26 $27.34 $27.36 $27.34 $27.35 $26.60 1,729
2021-05-25 $27.33 $27.36 $27.13 $27.35 $26.60 6,029
2021-05-24 $27.34 $27.34 $27.33 $27.34 $26.60 1,020
2021-05-21 $27.43 $27.43 $27.31 $27.31 $26.57 555
2021-05-20 $27.32 $27.32 $27.32 $27.32 $26.57 537
2021-05-19 $27.28 $27.29 $27.28 $27.28 $26.53 1,002
2021-05-18 $27.31 $27.31 $27.31 $27.31 $26.56 49
2021-05-17 $27.32 $27.32 $27.28 $27.31 $26.56 3,226
2021-05-14 $27.30 $27.30 $27.30 $27.30 $26.55 1,041
2021-05-13 $27.27 $27.27 $27.27 $27.27 $26.52 149
2021-05-12 $27.29 $27.29 $27.23 $27.25 $26.50 7,606
2021-05-11 $27.32 $27.32 $27.31 $27.31 $26.56 8,280
2021-05-10 $27.49 $27.49 $27.33 $27.33 $26.58 1,006
2021-05-07 $27.38 $27.38 $27.36 $27.36 $26.62 426
2021-05-06 $27.33 $27.33 $27.33 $27.33 $26.59 145
2021-05-05 $27.41 $27.41 $27.30 $27.32 $26.57 1,500
2021-05-04 $27.29 $27.32 $27.29 $27.29 $26.55 1,676
2021-05-03 $27.31 $27.31 $27.31 $27.31 $26.57 61
2021-04-30 $27.47 $27.47 $27.27 $27.30 $26.55 5,107
2021-04-29 $27.29 $27.33 $27.29 $27.33 $26.58 250
2021-04-28 $27.33 $27.33 $27.32 $27.32 $26.57 1,762
2021-04-27 $27.33 $27.33 $27.32 $27.32 $26.57 310
2021-04-26 $27.34 $27.35 $27.33 $27.33 $26.58 2,378
2021-04-23 $27.34 $27.35 $27.33 $27.33 $26.58 2,118
2021-04-22 $27.29 $27.32 $27.29 $27.30 $26.55 962
2021-04-21 $27.32 $27.32 $27.32 $27.32 $26.57 14
2021-04-20 $27.30 $27.30 $27.30 $27.30 $26.55 248
2021-04-19 $27.31 $27.31 $27.31 $27.31 $26.56 446
2021-04-16 $27.30 $27.33 $27.30 $27.30 $26.55 2,151
2021-04-15 $27.33 $27.34 $27.32 $27.32 $26.57 6,495
2021-04-14 $27.29 $27.29 $27.27 $27.27 $26.52 696
2021-04-13 $27.29 $27.29 $27.27 $27.28 $26.53 1,263
2021-04-12 $27.25 $27.25 $27.25 $27.25 $26.50 326
2021-04-09 $27.24 $27.26 $27.22 $27.25 $26.50 8,909
2021-04-08 $27.26 $27.26 $27.24 $27.24 $26.50 2,346
2021-04-07 $27.22 $27.22 $27.19 $27.21 $26.47 266
2021-04-06 $27.19 $27.21 $27.19 $27.21 $26.46 678
2021-04-05 $27.29 $27.29 $27.19 $27.19 $26.45 5,446
2021-04-01 $27.15 $27.15 $27.15 $27.15 $26.40 3
2021-03-31 $27.12 $27.13 $27.12 $27.13 $26.38 132
2021-03-30 $27.12 $27.14 $27.12 $27.13 $26.38 1,803
2021-03-29 $27.14 $27.15 $27.14 $27.14 $26.40 422
2021-03-26 $27.16 $27.16 $27.12 $27.16 $26.42 1,895
2021-03-25 $27.15 $27.15 $27.15 $27.15 $26.40 75
2021-03-24 $27.16 $27.16 $27.15 $27.16 $26.42 1,318
2021-03-23 $27.16 $27.17 $27.16 $27.17 $26.42 173
2021-03-22 $27.15 $27.18 $27.15 $27.16 $26.42 752
2021-03-19 $27.13 $27.16 $27.13 $27.14 $26.40 7,302
2021-03-18 $27.15 $27.16 $27.14 $27.14 $26.40 405
2021-03-17 $27.18 $27.18 $27.18 $27.18 $26.43 147
2021-03-16 $27.18 $27.19 $27.18 $27.18 $26.43 4,858
2021-03-15 $27.15 $27.17 $27.15 $27.17 $26.43 1,975
2021-03-12 $27.16 $27.17 $27.15 $27.17 $26.42 2,382
2021-03-11 $27.17 $27.19 $27.17 $27.19 $26.45 606
2021-03-10 $27.18 $27.18 $27.18 $27.18 $26.43 417
2021-03-09 $27.16 $27.16 $27.16 $27.16 $26.42 369
2021-03-08 $27.12 $27.16 $27.12 $27.16 $26.42 1,778
2021-03-05 $27.11 $27.15 $27.10 $27.15 $26.41 1,523
2021-03-04 $27.16 $27.16 $27.12 $27.12 $26.38 637
2021-03-03 $27.17 $27.17 $27.17 $27.17 $26.43 43
2021-03-02 $27.22 $27.23 $27.19 $27.21 $26.46 10,509
2021-03-01 $27.21 $27.23 $27.21 $27.22 $26.47 4,618
2021-02-26 $27.17 $27.20 $27.17 $27.20 $26.45 2,272
2021-02-25 $27.23 $27.23 $27.21 $27.21 $26.46 214
2021-02-24 $27.27 $27.29 $27.27 $27.29 $26.54 467
2021-02-23 $27.29 $27.29 $27.29 $27.29 $26.54 206
2021-02-22 $27.29 $27.30 $27.26 $27.30 $26.55 1,327
2021-02-19 $27.30 $27.30 $27.27 $27.27 $26.53 755
2021-02-18 $27.30 $27.30 $27.30 $27.30 $26.55 1
2021-02-17 $27.29 $27.29 $27.29 $27.29 $26.54 155
2021-02-16 $27.30 $27.30 $27.30 $27.30 $26.55 54
2021-02-12 $27.34 $27.35 $27.34 $27.34 $26.60 2,118
2021-02-11 $27.34 $27.35 $27.34 $27.35 $26.60 315
2021-02-10 $27.33 $27.33 $27.33 $27.33 $26.58 956
2021-02-09 $27.34 $27.34 $27.33 $27.33 $26.59 335
2021-02-08 $27.22 $27.22 $27.03 $27.22 $26.47 2,221
2021-02-05 $27.30 $27.32 $27.25 $27.28 $26.53 7,302
2021-02-04 $27.28 $27.28 $27.25 $27.25 $26.50 2,747
2021-02-03 $27.27 $27.27 $27.21 $27.21 $26.46 7,080
2021-02-02 $27.15 $27.15 $27.02 $27.09 $26.35 724
2021-02-01 $27.12 $27.23 $27.11 $27.23 $26.48 1,176
2021-01-29 $27.20 $27.23 $27.06 $27.06 $26.32 1,085
2021-01-28 $27.27 $27.29 $27.26 $27.26 $26.51 1,002
2021-01-27 $27.30 $27.30 $27.17 $27.20 $26.46 17,410
2021-01-26 $27.30 $27.33 $27.30 $27.31 $26.56 5,117
2021-01-25 $27.25 $27.31 $27.25 $27.31 $26.57 392
2021-01-22 $27.24 $27.26 $27.13 $27.22 $26.47 1,886
2021-01-21 $27.30 $27.30 $27.28 $27.30 $26.55 779
2021-01-20 $27.25 $27.31 $27.20 $27.24 $26.50 6,465
2021-01-19 $27.28 $27.30 $27.26 $27.29 $26.54 1,366
2021-01-15 $27.28 $27.28 $27.22 $27.22 $26.47 2,629
2021-01-14 $27.30 $27.30 $27.19 $27.19 $26.45 3,788
2021-01-13 $27.14 $27.25 $27.14 $27.21 $26.46 1,052
2021-01-12 $27.27 $27.27 $27.00 $27.23 $26.48 3,977
2021-01-11 $27.22 $27.26 $27.22 $27.24 $26.49 3,910
2021-01-08 $27.29 $27.29 $27.15 $27.27 $26.53 6,158
2021-01-07 $27.28 $27.31 $27.28 $27.30 $26.55 8,314
2021-01-06 $27.26 $27.29 $27.25 $27.26 $26.52 12,678
2021-01-05 $27.27 $27.29 $27.27 $27.28 $26.54 865
2021-01-04 $27.28 $27.28 $27.28 $27.28 $26.53 6
2020-12-31 $27.29 $27.30 $27.29 $27.30 $26.55 9,773
2020-12-30 $27.27 $27.28 $27.27 $27.27 $26.53 1,839
2020-12-29 $27.57 $27.58 $27.53 $27.54 $26.52 531
2020-12-28 $27.54 $27.56 $27.53 $27.54 $26.53 3,921
2020-12-24 $27.52 $27.52 $27.52 $27.52 $26.51 1
2020-12-23 $27.55 $27.55 $27.52 $27.52 $26.50 381
2020-12-22 $27.51 $27.51 $27.51 $27.51 $26.50 496
2020-12-21 $27.51 $27.51 $27.50 $27.50 $26.49 858
2020-12-18 $27.55 $27.55 $27.52 $27.52 $26.51 3,842
2020-12-17 $27.53 $27.54 $27.53 $27.54 $26.52 517
2020-12-16 $27.52 $27.53 $27.51 $27.53 $26.52 1,997
2020-12-15 $27.51 $27.52 $27.50 $27.51 $26.50 9,167
2020-12-14 $27.51 $27.51 $27.48 $27.48 $26.47 968
2020-12-11 $27.34 $27.48 $27.28 $27.48 $26.47 2,943
2020-12-10 $27.48 $27.50 $27.42 $27.44 $26.42 6,015
2020-12-09 $27.49 $27.49 $27.48 $27.48 $26.47 612
2020-12-08 $27.51 $27.52 $27.51 $27.51 $26.50 1,739
2020-12-07 $27.52 $27.52 $27.50 $27.50 $26.49 1,771
2020-12-04 $27.50 $27.52 $27.49 $27.51 $26.49 1,410
2020-12-03 $27.49 $27.51 $27.49 $27.50 $26.48 2,877
2020-12-02 $27.47 $27.47 $27.47 $27.47 $26.46 619
2020-12-01 $27.48 $27.48 $27.48 $27.48 $26.47 4
2020-11-30 $27.53 $27.53 $27.47 $27.47 $26.46 7,818
2020-11-27 $27.49 $27.50 $27.48 $27.50 $26.48 6,145
2020-11-25 $27.47 $27.48 $27.47 $27.48 $26.47 1,386
2020-11-24 $27.48 $27.50 $27.48 $27.48 $26.47 1,797
2020-11-23 $27.47 $27.47 $27.47 $27.47 $26.46 488
2020-11-20 $27.48 $27.48 $27.46 $27.47 $26.46 476
2020-11-19 $27.47 $27.48 $27.46 $27.48 $26.46 1,215
2020-11-18 $27.49 $27.49 $27.46 $27.46 $26.45 1,307
2020-11-17 $27.48 $27.50 $27.48 $27.50 $26.48 275
2020-11-16 $27.46 $27.49 $27.46 $27.48 $26.47 1,452
2020-11-13 $27.46 $27.46 $27.46 $27.46 $26.44 94
2020-11-12 $27.40 $27.40 $27.40 $27.40 $26.39 2
2020-11-11 $27.40 $27.44 $27.40 $27.42 $26.40 9,007
2020-11-10 $27.38 $27.40 $27.38 $27.40 $26.39 1,182
2020-11-09 $27.43 $27.43 $27.36 $27.36 $26.35 8,920
2020-11-06 $27.32 $27.33 $27.31 $27.31 $26.30 2,898
2020-11-05 $27.39 $27.39 $27.34 $27.34 $26.33 3,720
2020-11-04 $27.33 $27.35 $27.32 $27.32 $26.31 5,443
2020-11-03 $27.24 $27.27 $27.24 $27.26 $26.26 6,794
2020-11-02 $27.19 $27.21 $27.19 $27.21 $26.20 1,493
2020-10-30 $27.14 $27.14 $27.14 $27.14 $26.14 353
2020-10-29 $27.20 $27.20 $27.19 $27.19 $26.19 1,169
2020-10-28 $27.16 $27.16 $27.16 $27.16 $26.16 142
2020-10-27 $27.27 $27.27 $27.24 $27.24 $26.24 1,048
2020-10-26 $27.24 $27.28 $27.24 $27.27 $26.26 1,566
2020-10-23 $27.28 $27.31 $27.28 $27.30 $26.29 1,464
2020-10-22 $27.32 $27.32 $27.00 $27.13 $26.13 5,312
2020-10-21 $27.29 $27.30 $27.27 $27.29 $26.28 4,502
2020-10-20 $27.30 $27.30 $27.30 $27.30 $26.29 105
2020-10-19 $27.31 $27.31 $27.28 $27.28 $26.27 833
2020-10-16 $27.36 $27.36 $27.34 $27.35 $26.34 1,252
2020-10-15 $27.34 $27.34 $27.34 $27.34 $26.34 447
2020-10-14 $27.34 $27.34 $27.34 $27.34 $26.33 153
2020-10-13 $27.37 $27.37 $27.36 $27.36 $26.36 1,398
2020-10-12 $27.40 $27.41 $27.39 $27.40 $26.39 1,876
2020-10-09 $27.35 $27.37 $27.35 $27.37 $26.36 230
2020-10-08 $27.37 $27.37 $27.37 $27.37 $26.36 9
2020-10-07 $27.32 $27.35 $27.32 $27.34 $26.33 4,422
2020-10-06 $27.32 $27.32 $27.32 $27.32 $26.31 6
2020-10-05 $27.33 $27.33 $27.33 $27.33 $26.33 31
2020-10-02 $27.31 $27.32 $27.31 $27.32 $26.32 936
2020-10-01 $27.28 $27.30 $27.28 $27.29 $26.29 3,305
2020-09-30 $27.27 $27.28 $27.25 $27.25 $26.24 11,541
2020-09-29 $27.24 $27.24 $27.24 $27.24 $26.24 53
2020-09-28 $27.26 $27.26 $27.26 $27.26 $26.25 10
2020-09-25 $27.18 $27.21 $27.18 $27.21 $26.20 1,474
2020-09-24 $27.16 $27.19 $27.16 $27.16 $26.16 1,519
2020-09-23 $27.20 $27.20 $27.13 $27.14 $26.14 8,583
2020-09-22 $27.15 $27.21 $27.15 $27.21 $26.21 880
2020-09-21 $27.18 $27.18 $27.18 $27.18 $26.17 76
2020-09-18 $27.29 $27.30 $27.22 $27.23 $26.23 7,121
2020-09-17 $27.35 $27.36 $27.30 $27.31 $26.30 4,649
2020-09-16 $27.38 $27.38 $27.36 $27.36 $26.35 1,844
2020-09-15 $27.35 $27.38 $27.32 $27.33 $26.32 949
2020-09-14 $27.31 $27.31 $27.31 $27.31 $26.30 2
2020-09-11 $27.22 $27.22 $27.22 $27.22 $26.22 104
2020-09-10 $27.28 $27.28 $27.22 $27.22 $26.22 5,383
2020-09-09 $27.29 $27.29 $27.29 $27.29 $26.28 6,149
2020-09-08 $27.30 $27.31 $27.23 $27.23 $26.23 6,149
2020-09-04 $27.31 $27.31 $27.28 $27.28 $26.27 1,247
2020-09-03 $27.31 $27.34 $27.30 $27.30 $26.30 2,213
2020-09-02 $27.30 $27.34 $27.30 $27.34 $26.33 1,229
2020-09-01 $27.26 $27.32 $27.26 $27.32 $26.31 2,332
2020-08-31 $27.33 $27.34 $27.31 $27.31 $26.30 276
2020-08-28 $27.27 $27.31 $27.27 $27.31 $26.31 1,111
2020-08-27 $27.33 $27.33 $27.26 $27.29 $26.28 319
2020-08-26 $27.22 $27.29 $27.22 $27.26 $26.25 5,557
2020-08-25 $27.30 $27.30 $27.28 $27.28 $26.28 515
2020-08-24 $27.24 $27.29 $27.24 $27.28 $26.27 1,548
2020-08-21 $27.27 $27.27 $27.20 $27.26 $26.25 1,636
2020-08-20 $27.23 $27.29 $27.23 $27.25 $26.25 2,762
2020-08-19 $27.24 $27.24 $27.19 $27.21 $26.21 245
2020-08-18 $27.30 $27.31 $26.90 $27.29 $26.29 50,660
2020-08-17 $27.29 $27.31 $27.28 $27.31 $26.30 8,625
2020-08-14 $27.29 $27.29 $27.28 $27.28 $26.27 234
2020-08-13 $27.28 $27.31 $27.28 $27.28 $26.27 1,271
2020-08-12 $27.32 $27.32 $27.32 $27.32 $26.31 3
2020-08-11 $27.31 $27.31 $27.29 $27.29 $26.28 319
2020-08-10 $27.33 $27.35 $27.33 $27.34 $26.33 1,328
2020-08-07 $27.33 $27.34 $27.33 $27.33 $26.33 516
2020-08-06 $27.31 $27.32 $27.30 $27.30 $26.29 2,441
2020-08-05 $27.30 $27.30 $27.29 $27.29 $26.29 386
2020-08-04 $27.24 $27.32 $27.24 $27.31 $26.31 2,699
2020-08-03 $27.25 $27.27 $27.25 $27.27 $26.26 2,976
2020-07-31 $27.29 $27.29 $27.29 $27.29 $26.28 370
2020-07-30 $27.27 $27.30 $27.26 $27.30 $26.29 5,050
2020-07-29 $27.30 $27.31 $27.30 $27.31 $26.31 193
2020-07-28 $27.16 $27.24 $27.16 $27.24 $26.23 2,615
2020-07-27 $27.12 $27.20 $27.12 $27.20 $26.20 295
2020-07-24 $27.18 $27.18 $27.17 $27.17 $26.17 502
2020-07-23 $27.19 $27.19 $27.19 $27.19 $26.19 53
2020-07-22 $27.20 $27.20 $27.20 $27.20 $26.20 143
2020-07-21 $27.16 $27.16 $27.16 $27.16 $26.16 1,000
2020-07-20 $27.15 $27.16 $27.15 $27.15 $26.15 2,183
2020-07-17 $27.17 $27.18 $27.16 $27.18 $26.18 536
2020-07-16 $27.14 $27.14 $27.14 $27.14 $26.14 100
2020-07-15 $27.15 $27.16 $27.15 $27.16 $26.16 4,815
2020-07-14 $27.12 $27.14 $27.00 $27.14 $26.14 2,000
2020-07-13 $27.13 $27.13 $27.13 $27.13 $26.13 1
2020-07-10 $27.15 $27.16 $27.14 $27.15 $26.14 404
2020-07-09 $27.15 $27.15 $27.15 $27.15 $26.15 100
2020-07-08 $27.21 $27.21 $27.15 $27.18 $26.18 1,190
2020-07-07 $27.16 $27.18 $27.15 $27.15 $26.15 887
2020-07-06 $27.19 $27.23 $27.18 $27.19 $26.19 110
2020-07-02 $27.19 $27.19 $27.19 $27.19 $26.19 100
2020-07-01 $27.18 $27.29 $27.16 $27.24 $26.23 4,020
2020-06-30 $27.15 $27.15 $27.15 $27.15 $26.15 1,383
2020-06-29 $27.11 $27.13 $27.11 $27.13 $26.13 469
2020-06-26 $27.13 $27.13 $27.08 $27.08 $26.08 3,583
2020-06-25 $27.07 $27.10 $27.07 $27.10 $26.10 2,372
2020-06-24 $27.07 $27.12 $27.03 $27.12 $26.12 10,291
2020-06-23 $27.16 $27.17 $27.14 $27.14 $26.14 14,838
2020-06-22 $27.16 $27.16 $27.16 $27.16 $26.16 202
2020-06-19 $27.19 $27.19 $27.16 $27.16 $26.16 1,743
2020-06-18 $27.17 $27.18 $27.17 $27.17 $26.17 2,166
2020-06-17 $27.20 $27.20 $27.18 $27.19 $26.19 2,509
2020-06-16 $27.21 $27.21 $27.21 $27.21 $26.21 67
2020-06-15 $27.19 $27.19 $27.17 $27.17 $26.17 313
2020-06-12 $27.14 $27.16 $27.12 $27.16 $26.16 736
2020-06-11 $27.09 $27.09 $27.07 $27.07 $26.07 1,236
2020-06-10 $27.27 $27.27 $27.27 $27.27 $26.26 425
2020-06-09 $27.31 $27.35 $27.31 $27.33 $26.32 2,045
2020-06-08 $27.35 $27.35 $27.31 $27.34 $26.33 554
2020-06-05 $27.31 $27.31 $27.27 $27.27 $26.26 624
2020-06-04 $27.16 $27.22 $27.15 $27.15 $26.15 693
2020-06-03 $27.21 $27.22 $27.20 $27.20 $26.20 470
2020-06-02 $27.12 $27.12 $27.08 $27.08 $26.08 3,888
2020-06-01 $27.05 $27.08 $27.05 $27.08 $26.08 136
2020-05-29 $27.03 $27.03 $27.03 $27.03 $26.03 0
2020-05-28 $27.01 $27.02 $26.97 $27.02 $26.02 5,023
2020-05-27 $27.85 $27.85 $27.00 $27.03 $26.03 2,638
2020-05-26 $26.98 $26.98 $26.98 $26.98 $25.98 131
2020-05-22 $26.87 $26.92 $26.87 $26.87 $25.88 560
2020-05-21 $26.80 $26.85 $26.79 $26.82 $25.83 10,972
2020-05-20 $26.83 $26.88 $26.83 $26.86 $25.87 13,090
2020-05-19 $26.82 $26.83 $26.80 $26.80 $25.81 1,710
2020-05-18 $26.79 $26.82 $26.78 $26.82 $25.83 2,537
2020-05-15 $26.62 $26.69 $26.61 $26.64 $25.66 2,628
2020-05-14 $26.67 $26.67 $26.67 $26.67 $25.69 16
2020-05-13 $26.64 $26.64 $26.61 $26.63 $25.65 562
2020-05-12 $26.83 $26.84 $26.73 $26.73 $25.74 3,286
2020-05-11 $26.82 $26.89 $26.82 $26.85 $25.86 4,679
2020-05-08 $26.82 $26.86 $26.82 $26.86 $25.87 286
2020-05-07 $26.81 $26.84 $26.76 $26.78 $25.79 8,955
2020-05-06 $26.71 $26.78 $26.71 $26.71 $25.72 1,475
2020-05-05 $26.75 $26.82 $26.75 $26.76 $25.77 2,526
2020-05-04 $26.69 $26.69 $26.69 $26.69 $25.71 1
2020-05-01 $26.72 $26.72 $26.69 $26.69 $25.71 102
2020-04-30 $26.86 $26.86 $26.82 $26.86 $25.87 3,494
2020-04-29 $26.85 $26.86 $26.85 $26.86 $25.87 823
2020-04-28 $26.79 $26.84 $26.77 $26.77 $25.78 10,818
2020-04-27 $26.75 $26.80 $26.72 $26.80 $25.81 10,731
2020-04-24 $26.65 $26.69 $26.61 $26.69 $25.71 7,094
2020-04-23 $26.67 $26.68 $26.67 $26.68 $25.70 1,264
2020-04-22 $26.73 $26.73 $26.63 $26.67 $25.69 1,729
2020-04-21 $26.66 $26.66 $26.55 $26.58 $25.60 1,866
2020-04-20 $26.30 $26.77 $26.18 $26.75 $25.76 19,521
2020-04-17 $26.74 $26.77 $26.53 $26.77 $25.78 14,115
2020-04-16 $26.74 $26.74 $26.64 $26.69 $25.71 7,674
2020-04-15 $26.60 $26.76 $26.58 $26.70 $25.71 7,992
2020-04-14 $26.53 $26.72 $26.51 $26.69 $25.71 7,950
2020-04-13 $26.77 $26.77 $26.41 $26.53 $25.55 29,425
2020-04-09 $26.78 $26.83 $26.78 $26.78 $25.79 17,046
2020-04-08 $26.61 $26.65 $26.60 $26.65 $25.67 3,777
2020-04-07 $26.79 $26.79 $26.46 $26.46 $25.48 3,744
2020-04-06 $26.38 $26.43 $25.99 $26.43 $25.45 7,530
2020-04-03 $26.08 $26.08 $25.98 $26.05 $25.09 1,172
2020-04-02 $25.99 $26.05 $25.55 $25.78 $24.83 5,669
2020-04-01 $25.56 $26.12 $25.56 $25.99 $25.03 20,565
2020-03-31 $26.36 $26.38 $26.32 $26.33 $25.36 12,914
2020-03-30 $26.35 $26.41 $26.28 $26.39 $25.42 20,652
2020-03-27 $26.22 $26.34 $26.19 $26.25 $25.28 4,635
2020-03-26 $26.27 $26.31 $26.27 $26.31 $25.34 144
2020-03-25 $26.12 $26.12 $26.01 $26.06 $25.10 905
2020-03-24 $25.21 $26.08 $25.21 $25.89 $24.93 5,643
2020-03-23 $25.64 $25.66 $25.10 $25.66 $24.71 26,455
2020-03-20 $26.13 $26.13 $25.77 $25.77 $24.82 17,531
2020-03-19 $25.95 $26.14 $25.95 $26.09 $25.13 11,184
2020-03-18 $25.95 $25.95 $25.80 $25.93 $24.97 2,710
2020-03-17 $26.25 $26.25 $25.75 $25.95 $24.99 7,359
2020-03-16 $26.41 $26.41 $25.99 $25.99 $25.03 15,723
2020-03-13 $26.87 $26.94 $26.65 $26.86 $25.87 1,113
2020-03-12 $26.06 $26.65 $26.06 $26.61 $25.63 3,016
2020-03-11 $27.05 $27.05 $27.00 $27.00 $26.00 8,898
2020-03-10 $27.06 $27.06 $26.37 $26.99 $25.99 10,801
2020-03-09 $26.95 $27.08 $26.95 $27.01 $26.01 14,386
2020-03-06 $27.43 $27.52 $27.43 $27.52 $26.50 255
2020-03-05 $27.69 $27.69 $27.62 $27.62 $26.60 144
2020-03-04 $27.75 $27.75 $27.75 $27.75 $26.73 27
2020-03-03 $27.57 $27.57 $27.57 $27.57 $26.55 15
2020-03-02 $27.62 $27.62 $27.62 $27.62 $26.60 20
2020-02-28 $27.38 $27.38 $27.38 $27.38 $26.37 653
2020-02-27 $27.42 $27.70 $27.42 $27.53 $26.51 902
2020-02-26 $27.86 $27.86 $27.75 $27.75 $26.73 349
2020-02-25 $27.90 $27.92 $27.79 $27.79 $26.76 4,300
2020-02-24 $27.52 $27.97 $27.52 $27.97 $26.94 2,419
2020-02-21 $28.09 $28.11 $28.06 $28.08 $27.04 2,282
2020-02-20 $28.11 $28.14 $28.11 $28.11 $27.07 1,825
2020-02-19 $28.20 $28.20 $28.09 $28.12 $27.08 1,506
2020-02-18 $28.32 $28.32 $28.09 $28.10 $27.06 4,076
2020-02-14 $28.10 $28.11 $28.09 $28.11 $27.07 757
2020-02-13 $28.08 $28.08 $28.08 $28.08 $27.04 17
2020-02-12 $28.07 $28.09 $28.05 $28.07 $27.03 4,348
2020-02-11 $28.07 $28.07 $28.00 $28.00 $26.97 3,336
2020-02-10 $27.97 $27.98 $27.97 $27.98 $26.95 3,915
2020-02-07 $27.99 $27.99 $27.95 $27.95 $26.92 1,492
2020-02-06 $27.97 $27.99 $27.93 $27.98 $26.95 5,136
2020-02-05 $27.95 $27.95 $27.95 $27.95 $26.91 2,780
2020-02-04 $28.07 $28.07 $27.88 $27.90 $26.87 7,078
2020-02-03 $27.73 $27.85 $27.73 $27.84 $26.81 7,089
2020-01-31 $27.91 $27.91 $27.85 $27.85 $26.82 1,347
2020-01-30 $27.94 $27.94 $27.94 $27.94 $26.91 925
2020-01-29 $27.96 $27.96 $27.94 $27.95 $26.92 2,002
2020-01-28 $27.94 $27.97 $27.93 $27.96 $26.93 3,355
2020-01-27 $27.92 $27.92 $27.92 $27.92 $26.89 38
2020-01-24 $27.99 $28.01 $27.94 $27.99 $26.96 969
2020-01-23 $27.96 $28.01 $27.96 $28.00 $26.97 2,670
2020-01-22 $28.02 $28.04 $28.02 $28.04 $27.01 348
2020-01-21 $28.04 $28.06 $28.03 $28.06 $27.02 4,251
2020-01-17 $28.03 $28.08 $28.03 $28.05 $27.01 404
2020-01-16 $28.01 $28.03 $28.01 $28.03 $27.00 165
2020-01-15 $27.98 $27.98 $27.94 $27.98 $26.95 2,675
2020-01-14 $27.93 $27.99 $27.93 $27.96 $26.93 2,139
2020-01-13 $27.94 $27.94 $27.94 $27.94 $26.91 63
2020-01-10 $27.92 $27.92 $27.60 $27.91 $26.88 20,700
2020-01-09 $27.93 $27.93 $27.90 $27.91 $26.88 6,906
2020-01-08 $27.96 $27.96 $27.88 $27.91 $26.88 2,040
2020-01-07 $27.95 $27.97 $27.91 $27.93 $26.90 3,715
2020-01-06 $27.96 $27.96 $27.92 $27.92 $26.89 9,924
2020-01-03 $27.92 $27.93 $27.89 $27.92 $26.89 5,232
2020-01-02 $28.04 $28.04 $27.84 $27.88 $26.85 3,902
2019-12-31 $27.91 $27.92 $27.84 $27.89 $26.86 2,312
2019-12-30 $27.80 $27.92 $27.80 $27.88 $26.85 3,635
2019-12-27 $28.33 $28.52 $28.32 $28.52 $26.90 4,145
2019-12-26 $28.48 $28.49 $28.45 $28.49 $26.87 656
2019-12-24 $28.49 $28.49 $28.47 $28.47 $26.85 648
2019-12-23 $28.43 $28.45 $28.43 $28.45 $26.83 629
2019-12-20 $28.47 $28.48 $28.43 $28.45 $26.83 2,933
2019-12-19 $28.37 $28.41 $28.36 $28.41 $26.79 500
2019-12-18 $28.37 $28.39 $28.37 $28.38 $26.76 1,225
2019-12-17 $28.36 $28.36 $28.36 $28.36 $26.74 191
2019-12-16 $28.38 $28.42 $28.33 $28.38 $26.76 13,104
2019-12-13 $28.34 $28.34 $28.31 $28.31 $26.70 508
2019-12-12 $28.36 $28.36 $28.25 $28.32 $26.71 2,762
2019-12-11 $28.26 $28.30 $28.26 $28.30 $26.69 1,594
2019-12-10 $28.34 $28.34 $28.34 $28.34 $26.73 116
2019-12-09 $28.30 $28.31 $28.30 $28.31 $26.70 2,809
2019-12-06 $28.38 $28.38 $28.14 $28.26 $26.65 6,288
2019-12-05 $28.30 $28.32 $28.28 $28.29 $26.68 2,009
2019-12-04 $28.21 $28.31 $28.21 $28.28 $26.67 960
2019-12-03 $28.08 $28.26 $28.08 $28.17 $26.57 10,863
2019-12-02 $28.29 $28.29 $28.18 $28.20 $26.59 859
2019-11-29 $28.24 $28.25 $28.24 $28.25 $26.64 204
2019-11-27 $28.34 $28.34 $28.29 $28.29 $26.68 345
2019-11-26 $28.27 $28.30 $28.27 $28.29 $26.68 1,436
2019-11-25 $28.30 $28.30 $28.23 $28.23 $26.62 12,958
2019-11-22 $28.29 $28.29 $28.21 $28.21 $26.60 455
2019-11-21 $28.24 $28.24 $28.22 $28.23 $26.62 2,138
2019-11-20 $28.23 $28.23 $28.23 $28.23 $26.62 59
2019-11-19 $28.27 $28.27 $28.20 $28.22 $26.61 966
2019-11-18 $28.24 $28.24 $28.21 $28.22 $26.61 2,103
2019-11-15 $28.22 $28.23 $28.22 $28.23 $26.62 741
2019-11-14 $28.17 $28.20 $28.17 $28.20 $26.59 1,054
2019-11-13 $28.11 $28.19 $28.11 $28.18 $26.57 751
2019-11-12 $28.18 $28.18 $28.16 $28.16 $26.56 1,618
2019-11-11 $28.11 $28.16 $28.11 $28.16 $26.56 307
2019-11-08 $28.13 $28.16 $28.13 $28.16 $26.56 104
2019-11-07 $28.18 $28.18 $28.18 $28.18 $26.57 20
2019-11-06 $28.14 $28.15 $28.14 $28.15 $26.55 3,022
2019-11-05 $28.17 $28.17 $28.17 $28.17 $26.57 3
2019-11-04 $28.22 $28.22 $28.20 $28.20 $26.59 221
2019-11-01 $28.16 $28.16 $28.16 $28.16 $26.56 2
2019-10-31 $28.08 $28.08 $28.08 $28.08 $26.48 2
2019-10-30 $28.10 $28.10 $28.10 $28.10 $26.50 2
2019-10-29 $28.11 $28.11 $28.11 $28.11 $26.51 2
2019-10-28 $28.14 $28.14 $28.14 $28.14 $26.54 2
2019-10-25 $28.14 $28.14 $28.12 $28.13 $26.53 417
2019-10-24 $28.11 $28.11 $28.11 $28.11 $26.51 0
2019-10-23 $28.09 $28.09 $28.09 $28.09 $26.49 110
2019-10-22 $28.07 $28.10 $28.04 $28.05 $26.45 2,865
2019-10-21 $28.01 $28.04 $28.01 $28.04 $26.44 112
2019-10-18 $28.02 $28.02 $28.02 $28.02 $26.42 51
2019-10-17 $28.02 $28.02 $28.02 $28.02 $26.42 0
2019-10-16 $27.97 $28.00 $27.97 $28.00 $26.41 2,816
2019-10-15 $27.98 $27.99 $27.98 $27.98 $26.39 3,047
2019-10-14 $27.97 $27.97 $27.97 $27.97 $26.38 0
2019-10-11 $28.00 $28.01 $28.00 $28.01 $26.41 262
2019-10-10 $27.92 $27.95 $27.92 $27.95 $26.36 282
2019-10-09 $27.91 $27.92 $27.91 $27.92 $26.33 359
2019-10-08 $27.90 $27.92 $27.89 $27.89 $26.30 7,742
2019-10-07 $27.93 $27.93 $27.93 $27.93 $26.34 2
2019-10-04 $27.89 $27.94 $27.89 $27.94 $26.35 1,092
2019-10-03 $27.83 $27.88 $27.83 $27.88 $26.29 626
2019-10-02 $27.89 $27.89 $27.84 $27.84 $26.25 657
2019-10-01 $27.91 $27.93 $27.91 $27.93 $26.34 1,253
2019-09-30 $27.95 $27.95 $27.95 $27.95 $26.36 50
2019-09-27 $27.99 $27.99 $27.99 $27.99 $26.40 0
2019-09-26 $28.03 $28.03 $28.03 $28.03 $26.43 48
2019-09-25 $28.03 $28.03 $28.00 $28.01 $26.41 845
2019-09-24 $28.06 $28.06 $28.04 $28.04 $26.44 323
2019-09-23 $28.09 $28.10 $28.08 $28.09 $26.49 1,134
2019-09-20 $28.12 $28.13 $28.08 $28.08 $26.48 11,863
2019-09-19 $28.07 $28.08 $28.07 $28.08 $26.48 1,012
2019-09-18 $27.98 $28.03 $27.98 $28.03 $26.43 185
2019-09-17 $28.06 $28.06 $28.05 $28.05 $26.45 1,101
2019-09-16 $28.13 $28.16 $28.13 $28.16 $26.56 342
2019-09-13 $28.02 $28.02 $28.00 $28.00 $26.41 480
2019-09-12 $27.97 $28.00 $27.97 $27.99 $26.40 2,400
2019-09-11 $28.00 $28.00 $28.00 $28.00 $26.41 2
2019-09-10 $27.99 $28.00 $27.99 $28.00 $26.41 1,327
2019-09-09 $28.01 $28.04 $27.98 $28.01 $26.41 10,496
2019-09-06 $27.96 $28.00 $27.96 $27.99 $26.40 2,079
2019-09-05 $27.97 $27.97 $27.97 $27.97 $26.38 406
2019-09-04 $27.91 $27.91 $27.88 $27.90 $26.31 4,262
2019-09-03 $27.75 $27.79 $27.75 $27.79 $26.21 1,593
2019-08-30 $27.84 $27.84 $27.83 $27.84 $26.25 4,108
2019-08-29 $27.84 $27.88 $27.84 $27.88 $26.29 2,285
2019-08-28 $27.82 $27.82 $27.82 $27.82 $26.24 1,001
2019-08-27 $27.78 $27.80 $27.76 $27.76 $26.18 7,198
2019-08-26 $27.76 $27.76 $27.76 $27.76 $26.18 110
2019-08-23 $27.79 $27.83 $27.71 $27.71 $26.13 951
2019-08-22 $27.87 $27.87 $27.84 $27.85 $26.26 1,105
2019-08-21 $27.89 $27.89 $27.87 $27.87 $26.28 948
2019-08-20 $27.83 $27.84 $27.83 $27.83 $26.24 2,702
2019-08-19 $27.84 $27.84 $27.83 $27.84 $26.25 1,951
2019-08-16 $27.74 $27.74 $27.74 $27.74 $26.16 32
2019-08-15 $27.75 $27.75 $27.69 $27.69 $26.11 107
2019-08-14 $27.72 $27.72 $27.72 $27.72 $26.14 1,985
2019-08-13 $27.80 $27.85 $27.80 $27.85 $26.26 14,024
2019-08-12 $27.75 $27.75 $27.74 $27.74 $26.16 447
2019-08-09 $27.76 $27.76 $27.76 $27.76 $26.18 0
2019-08-08 $27.71 $27.75 $27.71 $27.75 $26.17 745
2019-08-07 $27.61 $27.69 $27.61 $27.69 $26.11 3,805
2019-08-06 $27.76 $27.76 $27.69 $27.71 $26.13 11,697
2019-08-05 $27.72 $27.74 $27.70 $27.70 $26.12 2,740
2019-08-02 $27.82 $27.82 $27.82 $27.82 $26.24 2,700
2019-08-01 $27.93 $27.93 $27.80 $27.80 $26.22 501
2019-07-31 $27.94 $27.95 $27.86 $27.89 $26.30 5,377
2019-07-30 $27.90 $27.93 $27.90 $27.93 $26.34 2,855
2019-07-29 $27.89 $27.92 $27.89 $27.92 $26.33 387
2019-07-26 $27.89 $27.91 $27.89 $27.91 $26.32 1,007
2019-07-25 $27.92 $27.92 $27.90 $27.90 $26.31 567
2019-07-24 $27.92 $27.92 $27.90 $27.90 $26.31 1,547
2019-07-23 $27.90 $27.90 $27.85 $27.89 $26.30 16,277
2019-07-22 $27.93 $27.96 $27.91 $27.93 $26.34 8,769
2019-07-19 $27.87 $27.87 $27.84 $27.84 $26.25 11,365
2019-07-18 $27.81 $27.87 $27.81 $27.87 $26.28 508
2019-07-17 $27.88 $27.91 $27.88 $27.89 $26.30 984
2019-07-16 $27.94 $27.94 $27.92 $27.92 $26.33 1,346
2019-07-15 $27.95 $27.95 $27.94 $27.94 $26.35 1,051
2019-07-12 $27.95 $28.02 $27.95 $27.99 $26.40 4,565
2019-07-11 $28.01 $28.01 $27.97 $27.97 $26.38 4,504
2019-07-10 $27.93 $27.96 $27.93 $27.95 $26.36 1,077
2019-07-09 $27.90 $27.90 $27.88 $27.88 $26.29 2,082
2019-07-08 $27.92 $27.92 $27.85 $27.88 $26.29 766
2019-07-05 $27.90 $27.90 $27.87 $27.87 $26.28 1,156
2019-07-03 $27.85 $27.88 $27.85 $27.88 $26.29 677
2019-07-02 $27.83 $27.87 $27.81 $27.87 $26.28 3,172
2019-07-01 $27.85 $27.88 $27.85 $27.88 $26.29 1,140
2019-06-28 $27.88 $27.88 $27.83 $27.83 $26.24 2,108
2019-06-27 $27.86 $27.86 $27.82 $27.85 $26.26 835
2019-06-26 $27.75 $27.88 $27.75 $27.84 $26.25 5,881
2019-06-25 $27.80 $27.82 $27.79 $27.79 $26.21 5,952
2019-06-24 $27.86 $27.86 $27.83 $27.84 $26.25 5,266
2019-06-21 $27.84 $27.84 $27.82 $27.83 $26.24 836
2019-06-20 $27.82 $27.83 $27.81 $27.82 $26.24 4,722
2019-06-19 $27.68 $27.71 $27.67 $27.71 $26.13 1,795
2019-06-18 $27.65 $27.71 $27.65 $27.69 $26.11 15,668
2019-06-17 $27.62 $27.63 $27.58 $27.59 $26.02 3,749
2019-06-14 $27.63 $27.63 $27.59 $27.62 $26.05 1,071
2019-06-13 $27.65 $27.65 $27.62 $27.62 $26.05 3,629
2019-06-12 $27.62 $27.62 $27.57 $27.59 $26.02 6,188
2019-06-11 $27.60 $27.61 $27.53 $27.59 $26.02 5,062
2019-06-10 $27.65 $27.65 $27.60 $27.63 $26.05 942
2019-06-07 $27.54 $27.62 $27.54 $27.61 $26.04 1,447
2019-06-06 $27.54 $27.54 $27.54 $27.54 $25.97 2
2019-06-05 $27.50 $27.50 $27.49 $27.49 $25.92 2,392
2019-06-04 $27.47 $27.51 $27.47 $27.51 $25.94 764
2019-06-03 $27.48 $27.48 $27.38 $27.41 $25.85 7,932
2019-05-31 $27.48 $27.48 $27.38 $27.43 $25.87 13,532
2019-05-30 $27.54 $27.54 $27.50 $27.51 $25.94 10,072
2019-05-29 $27.54 $27.57 $27.51 $27.54 $25.97 3,991
2019-05-28 $27.58 $27.58 $27.58 $27.58 $26.01 1
2019-05-24 $27.58 $27.59 $27.57 $27.59 $26.02 1,070
2019-05-23 $27.57 $27.57 $27.55 $27.55 $25.98 387
2019-05-22 $27.64 $27.67 $27.64 $27.67 $26.09 350
2019-05-21 $27.68 $27.72 $27.67 $27.72 $26.14 23,567
2019-05-20 $27.71 $27.71 $27.65 $27.68 $26.10 1,879
2019-05-17 $27.69 $27.74 $27.69 $27.69 $26.11 1,267
2019-05-16 $27.74 $27.74 $27.74 $27.74 $26.16 2
2019-05-15 $27.67 $27.70 $27.67 $27.70 $26.12 215
2019-05-14 $27.67 $27.70 $27.67 $27.67 $26.09 7,753
2019-05-13 $27.70 $27.70 $27.60 $27.61 $26.04 7,739
2019-05-10 $27.68 $27.74 $27.68 $27.72 $26.14 487
2019-05-09 $27.72 $27.72 $27.70 $27.70 $26.12 1,034
2019-05-08 $27.75 $27.75 $27.72 $27.72 $26.14 3,137
2019-05-07 $27.68 $27.70 $27.65 $27.68 $26.10 2,139
2019-05-06 $27.76 $27.81 $27.76 $27.81 $26.23 2,657
2019-05-03 $27.77 $27.81 $27.77 $27.81 $26.23 8,365
2019-05-02 $27.75 $27.75 $27.73 $27.73 $26.15 452
2019-05-01 $27.77 $27.77 $27.77 $27.77 $26.19 80
2019-04-30 $27.78 $27.79 $27.78 $27.79 $26.21 1,487
2019-04-29 $27.76 $27.79 $27.76 $27.79 $26.21 3,188
2019-04-26 $27.72 $27.74 $27.50 $27.72 $26.14 36,284
2019-04-25 $27.77 $27.77 $27.75 $27.77 $26.19 1,282
2019-04-24 $27.81 $27.81 $27.76 $27.78 $26.20 3,283
2019-04-23 $27.78 $27.79 $27.76 $27.79 $26.21 1,815
2019-04-22 $27.71 $27.75 $27.71 $27.74 $26.16 2,595
2019-04-18 $27.70 $27.74 $27.68 $27.74 $26.16 713
2019-04-17 $27.76 $27.76 $27.72 $27.73 $26.15 969
2019-04-16 $27.76 $27.76 $27.76 $27.76 $26.18 110
2019-04-15 $27.73 $27.73 $27.73 $27.73 $26.15 31
2019-04-12 $27.73 $27.73 $27.73 $27.73 $26.15 96
2019-04-11 $27.72 $27.72 $27.67 $27.70 $26.12 3,581
2019-04-10 $27.66 $27.70 $27.66 $27.70 $26.12 612
2019-04-09 $27.65 $27.65 $27.65 $27.65 $26.08 308
2019-04-08 $27.72 $27.72 $27.69 $27.70 $26.12 5,777
2019-04-05 $27.65 $27.71 $27.65 $27.70 $26.12 7,713
2019-04-04 $27.65 $27.65 $27.65 $27.65 $26.08 159
2019-04-03 $27.62 $27.65 $27.62 $27.64 $26.07 1,390
2019-04-02 $27.58 $27.59 $27.58 $27.59 $26.02 207
2019-04-01 $27.58 $27.60 $27.57 $27.60 $26.03 4,047
2019-03-29 $27.53 $27.56 $27.53 $27.55 $25.98 1,100
2019-03-28 $27.49 $27.52 $27.49 $27.52 $25.95 4,762
2019-03-27 $27.52 $27.52 $27.47 $27.49 $25.92 1,297
2019-03-26 $27.50 $27.53 $27.48 $27.50 $25.93 1,791
2019-03-25 $27.42 $27.46 $27.42 $27.46 $25.90 1,386
2019-03-22 $27.52 $27.52 $27.46 $27.46 $25.90 500
2019-03-21 $27.56 $27.59 $27.56 $27.59 $26.02 608
2019-03-20 $27.56 $27.56 $27.54 $27.55 $25.98 1,547
2019-03-19 $27.58 $27.58 $27.57 $27.57 $26.00 635
2019-03-18 $27.54 $27.56 $27.53 $27.56 $25.99 3,022
2019-03-15 $27.52 $27.52 $27.52 $27.52 $25.96 2
2019-03-14 $27.53 $27.53 $27.53 $27.53 $25.96 4
2019-03-13 $27.49 $27.52 $27.48 $27.52 $25.95 5,390
2019-03-12 $27.46 $27.48 $27.46 $27.48 $25.91 702
2019-03-11 $27.45 $27.47 $27.44 $27.46 $25.90 877
2019-03-08 $27.37 $27.37 $27.37 $27.37 $25.81 2
2019-03-07 $27.40 $27.40 $27.38 $27.38 $25.82 882
2019-03-06 $27.46 $27.46 $27.44 $27.44 $25.88 342
2019-03-05 $27.47 $27.52 $27.47 $27.50 $25.93 3,213
2019-03-04 $27.51 $27.51 $27.51 $27.51 $25.94 405
2019-03-01 $27.52 $27.53 $27.48 $27.50 $25.93 3,316
2019-02-28 $27.51 $27.51 $27.47 $27.49 $25.92 3,645
2019-02-27 $27.50 $27.50 $27.47 $27.48 $25.91 9,424
2019-02-26 $27.50 $27.50 $27.47 $27.48 $25.91 3,820
2019-02-25 $27.49 $27.51 $27.49 $27.50 $25.93 3,338
2019-02-22 $27.50 $27.52 $27.47 $27.50 $25.93 12,007
2019-02-21 $27.48 $27.49 $27.44 $27.46 $25.89 6,461
2019-02-20 $27.47 $27.47 $27.44 $27.46 $25.90 15,719
2019-02-19 $27.40 $27.42 $27.40 $27.42 $25.86 406
2019-02-15 $27.41 $27.42 $27.38 $27.41 $25.85 20,062
2019-02-14 $27.30 $27.39 $27.30 $27.36 $25.80 9,648
2019-02-13 $27.36 $27.36 $27.33 $27.34 $25.78 4,465
2019-02-12 $27.31 $27.32 $27.31 $27.32 $25.76 3,720
2019-02-11 $27.20 $27.26 $27.20 $27.24 $25.69 1,827
2019-02-08 $27.25 $27.25 $27.21 $27.21 $25.66 2,233
2019-02-07 $27.25 $27.25 $27.18 $27.23 $25.68 2,535
2019-02-06 $27.28 $27.30 $27.25 $27.29 $25.74 11,970
2019-02-05 $27.33 $27.33 $27.26 $27.31 $25.75 3,425
2019-02-04 $27.28 $27.28 $27.28 $27.28 $25.73 48
2019-02-01 $27.22 $27.24 $27.21 $27.23 $25.68 9,268
2019-01-31 $27.23 $27.25 $27.21 $27.22 $25.67 59,036
2019-01-30 $27.18 $27.18 $27.18 $27.18 $25.63 105
2019-01-29 $27.10 $27.12 $27.08 $27.09 $25.55 970
2019-01-28 $27.08 $27.08 $27.08 $27.08 $25.54 75
2019-01-25 $27.12 $27.14 $27.12 $27.14 $25.59 102
2019-01-24 $27.05 $27.10 $27.05 $27.10 $25.56 6,198
2019-01-23 $27.08 $27.09 $27.01 $27.04 $25.50 17,553
2019-01-22 $27.05 $27.06 $27.00 $27.01 $25.47 7,061
2019-01-18 $27.03 $27.03 $27.03 $27.03 $25.49 0
2019-01-17 $26.96 $27.14 $26.96 $27.03 $25.49 14,998
2019-01-16 $27.04 $27.04 $26.98 $26.98 $25.44 6,773
2019-01-15 $26.94 $27.00 $26.94 $26.98 $25.44 5,099
2019-01-14 $26.96 $26.96 $26.89 $26.90 $25.37 6,422
2019-01-11 $27.00 $27.00 $26.96 $26.96 $25.42 233
2019-01-10 $26.94 $26.96 $26.93 $26.96 $25.42 12,381
2019-01-09 $26.92 $26.94 $26.92 $26.94 $25.41 134
2019-01-08 $26.81 $26.85 $26.80 $26.85 $25.32 1,495
2019-01-07 $26.80 $26.81 $26.78 $26.79 $25.26 1,008
2019-01-04 $26.68 $26.71 $26.68 $26.71 $25.19 1,228
2019-01-03 $26.55 $26.63 $26.55 $26.56 $25.05 4,451
2019-01-02 $26.54 $26.63 $26.54 $26.63 $25.11 1,096
2018-12-31 $26.61 $26.61 $26.61 $26.61 $25.09 447
2018-12-28 $26.58 $26.62 $26.54 $26.57 $25.06 8,062
2018-12-27 $26.40 $26.53 $26.38 $26.47 $24.96 3,500
2018-12-26 $26.68 $26.91 $26.68 $26.91 $25.05 19,929
2018-12-24 $26.74 $26.74 $26.67 $26.67 $24.82 3,179
2018-12-21 $26.89 $26.92 $26.78 $26.78 $24.93 2,069
2018-12-20 $26.95 $26.95 $26.84 $26.88 $25.02 2,547
2018-12-19 $27.01 $27.01 $26.97 $26.97 $25.10 160
2018-12-18 $27.08 $27.08 $27.02 $27.05 $25.18 266
2018-12-17 $27.16 $27.20 $27.06 $27.06 $25.19 2,555
2018-12-14 $27.45 $27.45 $27.20 $27.20 $25.32 4,119
2018-12-13 $27.28 $27.28 $27.28 $27.28 $25.39 76
2018-12-12 $27.33 $27.34 $27.30 $27.30 $25.41 6,317
2018-12-11 $27.29 $27.29 $27.22 $27.25 $25.36 4,214
2018-12-10 $27.24 $27.24 $27.17 $27.22 $25.34 11,350
2018-12-07 $27.38 $27.38 $27.26 $27.28 $25.39 2,919
2018-12-06 $27.33 $27.33 $27.23 $27.31 $25.42 7,339
2018-12-04 $27.55 $27.55 $27.41 $27.41 $25.51 2,780
2018-12-03 $27.54 $27.57 $27.51 $27.56 $25.65 21,471
2018-11-30 $27.45 $27.47 $27.44 $27.44 $25.54 2,850
2018-11-29 $27.47 $27.47 $27.47 $27.47 $25.57 300
2018-11-28 $27.37 $27.48 $27.37 $27.46 $25.56 13,517
2018-11-27 $27.39 $27.41 $27.36 $27.36 $25.47 3,698
2018-11-26 $27.41 $27.42 $27.34 $27.37 $25.48 5,879
2018-11-23 $27.42 $27.42 $27.42 $27.42 $25.52 2
2018-11-21 $27.33 $27.43 $27.33 $27.42 $25.52 17,300
2018-11-20 $27.36 $27.42 $26.61 $27.26 $25.37 130,459
2018-11-19 $27.47 $27.51 $27.45 $27.46 $25.56 3,524
2018-11-16 $27.48 $27.58 $27.48 $27.52 $25.62 7,016
2018-11-15 $27.43 $27.52 $27.42 $27.52 $25.62 2,145
2018-11-14 $27.49 $27.49 $27.44 $27.45 $25.55 1,767
2018-11-13 $27.51 $27.51 $27.50 $27.50 $25.60 475
2018-11-12 $27.53 $27.57 $27.51 $27.53 $25.63 4,999
2018-11-09 $27.56 $27.60 $27.56 $27.60 $25.69 265
2018-11-08 $27.69 $27.73 $27.69 $27.73 $25.81 302
2018-11-07 $27.66 $27.76 $27.66 $27.75 $25.83 8,285
2018-11-06 $27.60 $27.60 $27.59 $27.59 $25.68 2,027
2018-11-05 $27.61 $27.61 $27.61 $27.61 $25.70 140
2018-11-02 $27.63 $27.63 $27.60 $27.61 $25.70 1,027
2018-11-01 $27.57 $27.62 $27.57 $27.58 $25.67 10,477
2018-10-31 $27.52 $27.55 $27.51 $27.55 $25.64 3,115
2018-10-30 $27.48 $27.56 $27.47 $27.52 $25.62 9,655
2018-10-29 $27.63 $28.21 $27.35 $27.43 $25.53 18,388
2018-10-26 $27.38 $27.75 $27.38 $27.48 $25.58 47,054
2018-10-25 $27.49 $27.51 $27.49 $27.51 $25.61 485
2018-10-24 $27.53 $27.53 $27.46 $27.46 $25.56 21,554
2018-10-23 $27.55 $27.57 $27.49 $27.57 $25.66 19,508
2018-10-22 $27.68 $27.68 $27.68 $27.68 $25.76 0
2018-10-19 $27.70 $27.70 $27.65 $27.68 $25.76 15,081
2018-10-18 $27.72 $27.72 $27.64 $27.66 $25.75 45,429
2018-10-17 $27.75 $27.76 $27.74 $27.76 $25.84 4,215
2018-10-16 $27.74 $27.80 $27.74 $27.78 $25.86 4,051
2018-10-15 $27.68 $27.68 $27.66 $27.66 $25.75 436
2018-10-12 $27.67 $27.67 $27.63 $27.64 $25.73 1,120
2018-10-11 $27.56 $27.68 $27.56 $27.57 $25.66 4,206
2018-10-10 $28.16 $28.16 $27.72 $27.72 $25.80 19,003
2018-10-09 $27.81 $27.91 $27.81 $27.85 $25.92 4,155
2018-10-08 $27.88 $27.91 $27.86 $27.91 $25.98 3,716
2018-10-05 $27.89 $27.91 $27.85 $27.91 $25.98 6,026
2018-10-04 $27.98 $27.98 $27.89 $27.89 $25.96 100,243
2018-10-03 $28.00 $28.04 $27.99 $28.03 $26.09 24,707
2018-10-02 $28.00 $28.03 $28.00 $28.00 $26.06 56,305
2018-10-01 $28.13 $28.13 $28.02 $28.02 $26.08 1,492
2018-09-28 $28.07 $28.08 $28.07 $28.08 $26.14 201
2018-09-27 $28.06 $28.06 $28.03 $28.06 $26.12 111,740
2018-09-26 $28.06 $28.09 $28.03 $28.03 $26.09 6,038
2018-09-25 $28.19 $28.19 $28.03 $28.07 $26.13 2,800
2018-09-24 $28.03 $28.04 $28.00 $28.00 $26.06 1,501
2018-09-21 $28.15 $28.15 $28.05 $28.07 $26.13 3,248
2018-09-20 $28.04 $28.07 $28.02 $28.07 $26.13 2,847
2018-09-19 $28.06 $28.06 $28.02 $28.02 $26.08 3,954
2018-09-18 $28.00 $28.01 $27.97 $27.99 $26.05 947
2018-09-17 $27.92 $27.97 $27.92 $27.96 $26.03 3,588
2018-09-14 $28.00 $28.00 $28.00 $28.00 $26.06 615
2018-09-13 $28.00 $28.00 $27.95 $27.97 $26.03 4,366
2018-09-12 $27.93 $27.95 $27.92 $27.95 $26.02 1,016
2018-09-11 $27.96 $27.96 $27.96 $27.96 $26.03 143
2018-09-10 $27.99 $27.99 $27.92 $27.95 $26.02 12,777
2018-09-07 $27.92 $27.93 $27.92 $27.93 $26.00 890
2018-09-06 $27.98 $27.98 $27.93 $27.93 $26.00 701
2018-09-05 $27.96 $27.97 $27.94 $27.97 $26.03 10,599
2018-09-04 $27.97 $27.98 $27.97 $27.98 $26.04 3,136
2018-08-31 $28.00 $28.01 $27.98 $27.98 $26.04 7,390
2018-08-30 $27.98 $28.03 $27.97 $27.97 $26.03 7,510
2018-08-29 $27.97 $28.04 $27.97 $28.04 $26.10 19,375
2018-08-28 $27.97 $28.00 $27.97 $28.00 $26.06 4,835
2018-08-27 $28.02 $28.02 $27.99 $27.99 $26.05 5,311
2018-08-24 $28.05 $28.05 $27.95 $27.96 $26.03 9,230
2018-08-23 $27.98 $27.98 $27.88 $27.93 $26.00 23,934
2018-08-22 $27.80 $27.94 $27.80 $27.90 $25.97 2,604
2018-08-21 $27.85 $27.85 $27.85 $27.85 $25.92 16
2018-08-20 $27.83 $27.88 $27.83 $27.85 $25.92 1,715
2018-08-17 $27.85 $27.85 $27.80 $27.85 $25.92 4,224
2018-08-16 $27.84 $27.86 $27.84 $27.85 $25.92 5,470
2018-08-15 $27.87 $27.87 $27.87 $27.87 $25.94 47
2018-08-14 $27.86 $27.87 $27.83 $27.87 $25.94 1,144
2018-08-13 $27.83 $27.84 $27.83 $27.84 $25.91 285
2018-08-10 $27.96 $27.96 $27.83 $27.87 $25.94 28,410
2018-08-09 $27.90 $27.92 $27.89 $27.91 $25.98 3,770
2018-08-08 $28.21 $28.21 $27.89 $27.89 $25.96 8,218
2018-08-07 $27.90 $27.90 $27.90 $27.90 $25.97 283
2018-08-06 $28.16 $28.16 $27.87 $27.88 $25.95 1,190
2018-08-03 $27.78 $27.88 $27.78 $27.84 $25.91 12,015
2018-08-02 $27.72 $27.86 $27.72 $27.86 $25.93 6,544
2018-08-01 $27.84 $27.91 $27.82 $27.87 $25.94 48,947
2018-07-31 $27.85 $27.85 $27.85 $27.85 $25.92 0
2018-07-30 $27.87 $27.87 $27.82 $27.85 $25.92 7,700
2018-07-27 $27.87 $27.88 $27.85 $27.87 $25.94 5,537
2018-07-26 $27.92 $27.92 $27.88 $27.89 $25.96 5,273
2018-07-25 $27.86 $27.88 $27.86 $27.88 $25.95 5,294
2018-07-24 $27.95 $27.95 $27.83 $27.86 $25.93 24,161
2018-07-23 $27.82 $27.90 $27.77 $27.89 $25.96 17,333
2018-07-20 $27.87 $27.88 $27.87 $27.88 $25.95 864
2018-07-19 $27.85 $27.86 $27.84 $27.85 $25.92 8,745
2018-07-18 $27.85 $27.85 $27.85 $27.85 $25.92 349
2018-07-17 $27.85 $27.86 $27.83 $27.84 $25.91 3,240
2018-07-16 $27.86 $27.86 $27.86 $27.86 $25.93 28
2018-07-13 $27.86 $27.87 $27.85 $27.86 $25.93 2,480
2018-07-12 $27.87 $27.87 $27.82 $27.87 $25.94 39,382
2018-07-11 $27.88 $27.88 $27.81 $27.83 $25.90 5,295
2018-07-10 $27.83 $27.83 $27.83 $27.83 $25.90 313
2018-07-09 $27.87 $27.88 $27.84 $27.86 $25.93 17,436
2018-07-06 $27.82 $27.83 $27.82 $27.82 $25.90 1,062
2018-07-05 $27.77 $27.78 $27.75 $27.78 $25.86 1,570
2018-07-03 $27.78 $27.78 $27.75 $27.75 $25.83 14,313
2018-07-02 $27.62 $27.69 $27.62 $27.66 $25.75 8,556
2018-06-29 $27.74 $27.74 $27.69 $27.73 $25.81 7,758
2018-06-28 $27.69 $27.69 $27.65 $27.66 $25.75 2,088
2018-06-27 $27.66 $27.71 $27.66 $27.66 $25.75 632
2018-06-26 $27.68 $27.74 $27.67 $27.72 $25.80 1,573
2018-06-25 $27.73 $27.73 $27.69 $27.69 $25.77 2,290
2018-06-22 $27.83 $27.83 $27.77 $27.77 $25.85 9,054
2018-06-21 $27.90 $27.90 $27.76 $27.76 $25.84 5,557
2018-06-20 $27.86 $27.86 $27.83 $27.85 $25.92 3,466
2018-06-19 $27.79 $27.79 $27.79 $27.79 $25.87 0
2018-06-18 $27.83 $27.83 $27.79 $27.79 $25.87 8,115
2018-06-15 $27.88 $27.88 $27.77 $27.81 $25.89 4,007
2018-06-14 $27.85 $27.86 $27.80 $27.82 $25.90 6,991
2018-06-13 $27.76 $27.84 $27.76 $27.79 $25.87 11,951
2018-06-12 $27.79 $27.85 $27.79 $27.84 $25.91 7,514
2018-06-11 $27.78 $27.78 $27.78 $27.78 $25.86 59
2018-06-08 $27.79 $27.79 $27.78 $27.78 $25.86 2,325
2018-06-07 $27.82 $27.82 $27.79 $27.79 $25.87 13,127
2018-06-06 $27.63 $27.84 $27.63 $27.83 $25.90 13,653
2018-06-05 $27.75 $27.76 $27.75 $27.76 $25.84 10,260
2018-06-04 $27.73 $27.77 $27.72 $27.77 $25.85 3,842
2018-06-01 $27.71 $27.73 $27.71 $27.73 $25.81 2,309
2018-05-31 $27.69 $27.71 $27.67 $27.70 $25.78 22,825
2018-05-30 $27.71 $27.74 $27.71 $27.71 $25.79 4,824
2018-05-29 $27.65 $27.65 $27.62 $27.63 $25.72 544
2018-05-25 $27.67 $27.67 $27.64 $27.64 $25.73 891
2018-05-24 $27.60 $27.65 $27.60 $27.65 $25.74 1,462
2018-05-23 $27.63 $27.63 $27.63 $27.63 $25.72 221
2018-05-22 $27.69 $27.69 $27.64 $27.65 $25.74 2,168
2018-05-21 $27.64 $27.67 $27.63 $27.67 $25.76 2,999
2018-05-18 $27.62 $27.62 $27.62 $27.62 $25.71 899
2018-05-17 $27.63 $27.63 $27.63 $27.63 $25.72 92
2018-05-16 $27.60 $27.64 $27.60 $27.63 $25.72 9,879
2018-05-15 $27.58 $27.58 $27.53 $27.57 $25.66 5,997
2018-05-14 $27.64 $27.64 $27.64 $27.64 $25.73 123
2018-05-11 $27.67 $27.67 $27.67 $27.67 $25.76 214
2018-05-10 $27.65 $27.65 $27.62 $27.64 $25.73 1,617
2018-05-09 $27.54 $27.57 $27.54 $27.57 $25.66 4,532
2018-05-08 $27.47 $27.57 $27.47 $27.53 $25.63 5,666
2018-05-07 $27.48 $27.55 $27.48 $27.54 $25.63 3,166
2018-05-04 $27.47 $27.54 $27.44 $27.54 $25.63 7,129
2018-05-03 $27.40 $27.48 $27.40 $27.42 $25.52 5,777
2018-05-02 $27.48 $27.49 $27.47 $27.49 $25.59 449
2018-05-01 $27.39 $27.46 $27.39 $27.46 $25.56 5,115
2018-04-30 $27.59 $27.59 $27.47 $27.51 $25.61 14,046
2018-04-27 $27.51 $27.51 $27.51 $27.51 $25.61 128
2018-04-26 $27.50 $27.54 $27.50 $27.50 $25.60 8,389
2018-04-25 $27.47 $27.47 $27.47 $27.47 $25.57 40
2018-04-24 $27.53 $27.53 $27.45 $27.47 $25.57 11,364
2018-04-23 $27.61 $27.61 $27.49 $27.53 $25.63 4,988
2018-04-20 $27.54 $27.56 $27.54 $27.56 $25.65 5,926
2018-04-19 $27.70 $27.70 $27.70 $27.70 $25.78 0
2018-04-18 $27.70 $27.72 $27.69 $27.70 $25.78 1,166
2018-04-17 $27.66 $27.66 $27.64 $27.66 $25.75 5,386
2018-04-16 $27.67 $27.67 $27.61 $27.61 $25.70 373
2018-04-13 $27.61 $27.61 $27.57 $27.57 $25.66 6,293
2018-04-12 $27.61 $27.61 $27.57 $27.57 $25.66 461,500
2018-04-11 $27.64 $27.64 $27.64 $27.64 $25.73 130
2018-04-10 $27.55 $27.55 $27.55 $27.55 $25.64 101
2018-04-09 $27.52 $27.53 $27.52 $27.52 $25.62 1,970
2018-04-06 $27.44 $27.48 $27.44 $27.48 $25.58 3,213
2018-04-05 $27.55 $27.56 $27.54 $27.54 $25.63 1,818
2018-04-04 $27.50 $27.55 $27.49 $27.53 $25.63 1,923
2018-04-03 $27.46 $27.50 $27.46 $27.47 $25.57 2,911
2018-04-02 $27.48 $27.48 $27.43 $27.43 $25.53 6,488
2018-03-29 $27.50 $27.50 $27.50 $27.50 $25.60 132
2018-03-28 $27.45 $27.48 $27.42 $27.46 $25.56 22,177
2018-03-27 $27.54 $27.59 $27.54 $27.58 $25.67 2,340
2018-03-26 $27.57 $27.59 $27.57 $27.59 $25.68 13,985
2018-03-23 $27.55 $27.56 $27.52 $27.56 $25.65 1,775
2018-03-22 $27.66 $27.66 $27.66 $27.66 $25.75 15
2018-03-21 $27.59 $27.71 $27.59 $27.66 $25.75 927
2018-03-20 $27.59 $27.59 $27.57 $27.57 $25.66 507
2018-03-19 $27.60 $27.60 $27.54 $27.55 $25.64 3,343
2018-03-16 $27.63 $27.63 $27.62 $27.62 $25.71 501
2018-03-15 $27.66 $27.66 $27.66 $27.66 $25.75 36
2018-03-14 $27.64 $27.68 $27.64 $27.66 $25.75 1,121
2018-03-13 $27.71 $27.71 $27.66 $27.66 $25.75 2,175
2018-03-12 $27.68 $27.70 $27.64 $27.70 $25.78 9,297
2018-03-09 $27.60 $27.64 $27.60 $27.64 $25.73 1,274
2018-03-08 $27.57 $27.57 $27.57 $27.57 $25.66 1,458
2018-03-07 $27.60 $27.60 $27.60 $27.60 $25.69 0
2018-03-06 $27.58 $27.61 $27.55 $27.60 $25.69 20,113
2018-03-05 $27.54 $27.55 $27.48 $27.55 $25.64 3,269
2018-03-02 $27.49 $27.50 $27.49 $27.50 $25.60 7,171
2018-03-01 $27.42 $27.47 $27.41 $27.46 $25.56 28,363
2018-02-28 $27.53 $27.53 $27.53 $27.53 $25.63 266
2018-02-27 $27.55 $27.55 $27.53 $27.53 $25.63 652
2018-02-26 $27.60 $27.68 $27.60 $27.68 $25.76 75,755
2018-02-23 $27.55 $27.61 $27.55 $27.61 $25.70 8,155
2018-02-22 $27.54 $27.54 $27.51 $27.53 $25.63 4,164
2018-02-21 $27.50 $27.57 $27.50 $27.54 $25.63 2,617
2018-02-20 $27.64 $27.64 $27.54 $27.54 $25.63 424
2018-02-16 $27.57 $27.57 $27.57 $27.57 $25.66 635
2018-02-15 $27.50 $27.60 $27.50 $27.60 $25.69 9,050
2018-02-14 $27.48 $27.54 $27.47 $27.52 $25.62 3,028
2018-02-13 $27.47 $27.47 $27.37 $27.43 $25.53 7,957
2018-02-12 $27.63 $27.63 $27.33 $27.40 $25.50 5,949
2018-02-09 $27.24 $27.29 $27.17 $27.17 $25.29 2,961
2018-02-08 $27.31 $27.31 $27.31 $27.31 $25.42 962
2018-02-07 $27.59 $27.59 $27.38 $27.41 $25.51 2,369
2018-02-06 $27.25 $27.48 $27.25 $27.46 $25.56 6,983
2018-02-05 $27.53 $27.56 $27.48 $27.48 $25.58 2,042
2018-02-02 $27.61 $27.61 $27.58 $27.58 $25.67 1,930
2018-02-01 $27.69 $27.72 $27.67 $27.70 $25.78 13,610
2018-01-31 $27.85 $27.85 $27.68 $27.73 $25.81 13,745
2018-01-30 $27.72 $27.72 $27.66 $27.68 $25.76 5,268
2018-01-29 $27.75 $27.80 $27.75 $27.78 $25.86 15,250
2018-01-26 $27.82 $27.83 $27.81 $27.81 $25.89 2,718
2018-01-25 $27.82 $27.82 $27.77 $27.79 $25.87 5,740
2018-01-24 $27.83 $27.84 $27.78 $27.80 $25.88 2,803
2018-01-23 $27.75 $27.78 $27.75 $27.78 $25.86 3,687
2018-01-22 $27.69 $27.74 $27.69 $27.74 $25.82 6,595
2018-01-19 $27.70 $27.72 $27.67 $27.68 $25.76 4,462
2018-01-18 $27.69 $27.69 $27.67 $27.67 $25.76 2,004
2018-01-17 $27.67 $27.70 $27.65 $27.67 $25.76 20,241
2018-01-16 $27.70 $27.70 $27.65 $27.67 $25.76 9,830
2018-01-12 $27.62 $27.62 $27.62 $27.62 $25.71 14
2018-01-11 $27.58 $27.64 $27.58 $27.62 $25.71 1,004
2018-01-10 $27.48 $27.58 $27.48 $27.56 $25.65 3,227
2018-01-09 $27.58 $27.58 $27.54 $27.54 $25.63 625
2018-01-08 $27.55 $27.55 $27.53 $27.54 $25.63 622
2018-01-05 $27.46 $27.46 $27.46 $27.46 $25.56 109
2018-01-04 $27.59 $27.59 $27.46 $27.46 $25.56 23,442
2018-01-03 $27.60 $27.60 $27.51 $27.51 $25.61 11,404
2018-01-02 $27.51 $27.51 $27.45 $27.49 $25.59 1,367
2017-12-29 $27.42 $27.42 $27.42 $27.42 $25.52 25
2017-12-28 $27.47 $27.49 $27.41 $27.42 $25.52 3,100
2017-12-27 $27.75 $27.75 $27.75 $27.75 $25.56 521
2017-12-26 $27.73 $27.73 $27.73 $27.73 $25.54 22
2017-12-22 $27.65 $27.74 $27.65 $27.73 $25.54 2,786
2017-12-21 $27.76 $27.76 $27.72 $27.72 $25.53 1,447
2017-12-20 $27.67 $27.71 $27.66 $27.70 $25.51 1,727
2017-12-19 $27.75 $27.79 $27.73 $27.75 $25.56 3,757
2017-12-18 $27.82 $27.82 $27.82 $27.82 $25.62 536
2017-12-15 $27.70 $27.75 $27.70 $27.73 $25.54 1,910
2017-12-14 $27.70 $27.72 $27.65 $27.67 $25.48 5,263
2017-12-13 $27.74 $27.78 $27.74 $27.78 $25.58 511
2017-12-12 $27.68 $27.68 $27.65 $27.65 $25.46 790
2017-12-11 $27.65 $27.76 $27.62 $27.76 $25.57 4,538
2017-12-08 $27.65 $27.65 $27.63 $27.63 $25.45 1,700
2017-12-07 $27.66 $27.66 $27.62 $27.62 $25.44 490
2017-12-06 $27.57 $27.68 $27.57 $27.62 $25.43 1,659
2017-12-05 $27.76 $27.76 $27.62 $27.65 $25.47 2,461
2017-12-04 $27.72 $27.72 $27.69 $27.69 $25.50 1,660
2017-12-01 $27.70 $27.70 $27.70 $27.70 $25.51 197
2017-11-30 $27.69 $27.72 $27.69 $27.71 $25.52 1,295
2017-11-29 $27.68 $27.70 $27.68 $27.70 $25.51 400
2017-11-28 $27.66 $27.71 $27.66 $27.71 $25.52 200
2017-11-27 $27.78 $27.78 $27.69 $27.77 $25.57 831
2017-11-24 $27.71 $27.71 $27.68 $27.68 $25.49 200
2017-11-22 $27.62 $27.62 $27.62 $27.62 $25.44 11
2017-11-21 $27.62 $27.62 $27.62 $27.62 $25.44 255
2017-11-20 $27.62 $27.62 $27.56 $27.59 $25.41 1,840
2017-11-17 $27.60 $27.60 $27.60 $27.60 $25.42 605
2017-11-16 $27.57 $27.61 $27.55 $27.59 $25.41 1,219
2017-11-15 $27.43 $27.55 $27.43 $27.55 $25.37 13,158
2017-11-14 $27.56 $27.56 $27.56 $27.56 $25.38 1
2017-11-13 $27.59 $27.59 $27.54 $27.56 $25.38 1,177
2017-11-10 $27.53 $27.53 $27.51 $27.53 $25.35 342
2017-11-09 $27.54 $27.54 $27.54 $27.54 $25.36 0
2017-11-08 $27.59 $27.60 $27.54 $27.54 $25.37 2,078
2017-11-07 $27.50 $27.53 $27.50 $27.53 $25.35 442
2017-11-06 $27.55 $27.55 $27.55 $27.55 $25.37 394
2017-11-03 $27.50 $27.53 $27.50 $27.52 $25.34 4,590
2017-11-02 $27.51 $27.53 $27.51 $27.52 $25.34 1,133
2017-11-01 $27.51 $27.51 $27.50 $27.50 $25.32 1,116
2017-10-31 $27.55 $27.55 $27.51 $27.51 $25.33 6,546
2017-10-30 $27.53 $27.53 $27.52 $27.52 $25.34 1,327
2017-10-27 $27.49 $27.50 $27.45 $27.49 $25.32 1,960
2017-10-26 $27.50 $27.52 $27.49 $27.49 $25.31 1,027
2017-10-25 $27.51 $27.51 $27.47 $27.47 $25.30 1,515
2017-10-24 $27.50 $27.50 $27.50 $27.50 $25.33 365
2017-10-23 $27.54 $27.54 $27.49 $27.52 $25.34 7,282
2017-10-20 $27.52 $27.53 $27.52 $27.53 $25.36 243
2017-10-19 $27.56 $27.56 $27.56 $27.56 $25.38 756
2017-10-18 $27.58 $27.58 $27.53 $27.55 $25.37 5,123
2017-10-17 $27.56 $27.56 $27.55 $27.56 $25.38 778
2017-10-16 $27.55 $27.56 $27.55 $27.56 $25.38 404
2017-10-13 $27.55 $27.59 $27.55 $27.56 $25.38 1,012
2017-10-12 $27.56 $27.56 $27.54 $27.54 $25.36 616
2017-10-11 $27.62 $27.62 $27.49 $27.52 $25.35 768
2017-10-10 $27.50 $27.53 $27.50 $27.53 $25.35 6,560
2017-10-09 $27.49 $27.49 $27.49 $27.49 $25.32 609
2017-10-06 $27.51 $27.51 $27.50 $27.50 $25.32 365
2017-10-05 $27.49 $27.49 $27.49 $27.49 $25.31 56
2017-10-04 $27.50 $27.50 $27.48 $27.49 $25.31 1,323
2017-10-03 $27.51 $27.52 $27.51 $27.52 $25.34 1,078
2017-10-02 $27.45 $27.51 $27.45 $27.48 $25.31 752
2017-09-29 $27.43 $27.43 $27.43 $27.43 $25.26 1
2017-09-28 $27.43 $27.43 $27.43 $27.43 $25.26 239
2017-09-27 $27.43 $27.43 $27.41 $27.41 $25.24 2,052
2017-09-26 $27.48 $27.48 $27.46 $27.47 $25.30 3,625
2017-09-25 $27.47 $27.47 $27.46 $27.46 $25.29 838
2017-09-22 $27.48 $27.49 $27.44 $27.47 $25.30 1,222
2017-09-21 $27.45 $27.46 $27.42 $27.42 $25.25 8,987
2017-09-20 $27.46 $27.51 $27.43 $27.48 $25.31 5,282
2017-09-19 $27.47 $27.51 $27.46 $27.49 $25.32 5,293
2017-09-18 $27.56 $27.56 $27.51 $27.51 $25.33 297
2017-09-15 $27.50 $27.52 $27.50 $27.52 $25.34 679
2017-09-14 $27.52 $27.52 $27.50 $27.52 $25.34 2,619
2017-09-13 $27.57 $27.57 $27.52 $27.53 $25.35 384
2017-09-12 $27.56 $27.56 $27.54 $27.54 $25.36 2,860
2017-09-11 $27.56 $27.57 $27.56 $27.57 $25.39 4,550
2017-09-08 $27.60 $27.60 $27.58 $27.58 $25.40 1,945
2017-09-07 $27.57 $27.57 $27.57 $27.57 $25.39 521
2017-09-06 $27.57 $27.57 $27.57 $27.57 $25.39 11
2017-09-05 $27.58 $27.58 $27.57 $27.57 $25.39 272
2017-09-01 $27.54 $27.54 $27.50 $27.52 $25.34 1,134
2017-08-31 $27.51 $27.51 $27.50 $27.51 $25.33 2,011
2017-08-30 $27.48 $27.48 $27.48 $27.48 $25.31 328
2017-08-29 $27.51 $27.51 $27.48 $27.49 $25.32 1,615
2017-08-28 $27.49 $27.49 $27.45 $27.48 $25.30 928
2017-08-25 $27.50 $27.51 $27.49 $27.50 $25.33 4,480
2017-08-24 $27.45 $27.47 $27.45 $27.47 $25.30 637
2017-08-23 $27.52 $27.52 $27.50 $27.51 $25.33 609
2017-08-22 $27.50 $27.50 $27.44 $27.47 $25.30 620
2017-08-21 $27.44 $27.48 $27.44 $27.48 $25.31 5,898
2017-08-18 $27.42 $27.47 $27.42 $27.45 $25.28 2,005
2017-08-17 $27.49 $27.49 $27.49 $27.49 $25.32 300
2017-08-16 $27.46 $27.48 $27.43 $27.44 $25.27 2,862
2017-08-15 $27.47 $27.48 $27.40 $27.46 $25.29 18,883
2017-08-14 $27.44 $27.52 $27.44 $27.50 $25.32 1,178
2017-08-11 $27.44 $27.45 $27.44 $27.45 $25.28 608
2017-08-10 $27.43 $27.45 $27.43 $27.44 $25.27 1,597
2017-08-09 $27.47 $27.48 $27.47 $27.47 $25.30 954
2017-08-08 $27.41 $27.43 $27.41 $27.43 $25.26 395
2017-08-07 $27.40 $27.42 $27.40 $27.40 $25.24 949
2017-08-04 $27.42 $27.42 $27.42 $27.42 $25.25 864
2017-08-03 $27.46 $27.47 $27.44 $27.44 $25.27 1,931
2017-08-02 $27.41 $27.41 $27.41 $27.41 $25.24 6
2017-08-01 $27.47 $27.47 $27.41 $27.41 $25.24 1,342
2017-07-31 $27.52 $27.52 $27.45 $27.46 $25.29 947
2017-07-28 $27.42 $27.43 $27.42 $27.43 $25.26 401
2017-07-27 $27.29 $27.40 $27.29 $27.39 $25.23 4,248
2017-07-26 $27.43 $27.45 $27.43 $27.45 $25.28 301
2017-07-25 $27.41 $27.41 $27.40 $27.40 $25.23 791
2017-07-24 $27.42 $27.42 $27.39 $27.42 $25.25 2,157
2017-07-21 $27.39 $27.42 $27.39 $27.42 $25.25 563
2017-07-20 $27.39 $27.41 $27.39 $27.41 $25.24 396
2017-07-19 $27.33 $27.42 $27.33 $27.40 $25.23 9,796
2017-07-18 $27.41 $27.41 $27.38 $27.39 $25.22 3,088
2017-07-17 $27.39 $27.39 $27.36 $27.36 $25.20 3,422
2017-07-14 $27.38 $27.38 $27.34 $27.36 $25.20 3,059
2017-07-13 $27.31 $27.34 $27.31 $27.34 $25.17 1,701
2017-07-12 $27.35 $27.35 $27.28 $27.29 $25.13 17,275
2017-07-11 $27.24 $27.26 $27.24 $27.26 $25.10 720
2017-07-10 $27.33 $27.33 $27.24 $27.26 $25.11 4,923
2017-07-07 $27.25 $27.29 $27.25 $27.29 $25.13 2,846
2017-07-06 $27.27 $27.30 $27.24 $27.29 $25.13 4,956
2017-07-05 $27.31 $27.32 $27.30 $27.31 $25.15 1,563
2017-07-03 $27.29 $27.29 $27.29 $27.29 $25.13 0
2017-06-30 $27.30 $27.30 $27.29 $27.29 $25.13 1,038
2017-06-29 $27.31 $27.31 $27.31 $27.31 $25.15 380
2017-06-28 $27.33 $27.38 $27.33 $27.38 $25.21 6,063
2017-06-27 $27.33 $27.34 $27.33 $27.34 $25.17 1,226
2017-06-26 $27.36 $27.36 $27.36 $27.36 $25.20 524
2017-06-23 $27.38 $27.39 $27.35 $27.35 $25.19 10,286
2017-06-22 $27.39 $27.39 $27.36 $27.38 $25.22 6,517
2017-06-21 $27.38 $27.38 $27.34 $27.35 $25.18 14,931
2017-06-20 $27.38 $27.38 $27.35 $27.35 $25.19 790
2017-06-19 $27.39 $27.40 $27.37 $27.37 $25.21 1,757
2017-06-16 $27.33 $27.38 $27.33 $27.33 $25.17 1,799
2017-06-15 $27.36 $27.39 $27.36 $27.39 $25.22 517
2017-06-14 $27.46 $27.46 $27.40 $27.43 $25.26 2,208
2017-06-13 $27.40 $27.40 $27.38 $27.38 $25.22 663
2017-06-12 $27.31 $27.40 $27.31 $27.39 $25.22 3,765
2017-06-09 $27.37 $27.37 $27.37 $27.37 $25.21 225
2017-06-08 $27.38 $27.38 $27.35 $27.36 $25.20 1,448
2017-06-07 $27.33 $27.42 $27.33 $27.38 $25.22 7,140
2017-06-06 $27.39 $27.41 $27.39 $27.39 $25.23 1,485
2017-06-05 $27.36 $27.36 $27.36 $27.36 $25.19 429
2017-06-02 $27.39 $27.39 $27.38 $27.38 $25.22 333
2017-06-01 $27.32 $27.32 $27.32 $27.32 $25.16 148
2017-05-31 $27.31 $27.34 $27.29 $27.33 $25.17 3,833
2017-05-30 $27.31 $27.33 $27.30 $27.33 $25.17 3,906
2017-05-26 $27.29 $27.31 $27.26 $27.31 $25.15 7,381
2017-05-25 $27.32 $27.32 $27.29 $27.32 $25.16 5,304
2017-05-24 $27.23 $27.25 $27.23 $27.25 $25.10 2,709
2017-05-23 $27.30 $27.30 $27.30 $27.30 $25.14 0
2017-05-22 $27.30 $27.30 $27.26 $27.30 $25.14 3,508
2017-05-19 $27.28 $27.29 $27.25 $27.29 $25.13 4,568
2017-05-18 $27.26 $27.26 $27.24 $27.24 $25.09 1,250
2017-05-17 $27.23 $27.28 $27.23 $27.26 $25.10 2,905
2017-05-16 $27.25 $27.25 $27.24 $27.24 $25.08 1,909
2017-05-15 $27.25 $27.25 $27.23 $27.23 $25.08 1,531
2017-05-12 $27.15 $27.23 $27.15 $27.23 $25.08 879
2017-05-11 $27.22 $27.23 $27.20 $27.23 $25.08 1,452
2017-05-10 $27.26 $27.26 $27.23 $27.24 $25.09 4,050
2017-05-09 $27.20 $27.20 $27.19 $27.20 $25.05 2,184
2017-05-08 $27.24 $27.24 $27.24 $27.24 $25.09 8
2017-05-05 $27.22 $27.26 $27.22 $27.24 $25.09 6,563
2017-05-04 $27.22 $27.23 $27.21 $27.23 $25.07 1,119
2017-05-03 $27.26 $27.26 $27.23 $27.23 $25.08 784
2017-05-02 $27.26 $27.26 $27.26 $27.26 $25.11 2,201
2017-05-01 $27.25 $27.28 $27.25 $27.26 $25.11 3,569
2017-04-28 $27.23 $27.27 $27.23 $27.27 $25.11 876
2017-04-27 $27.30 $27.30 $27.30 $27.30 $25.14 75
2017-04-26 $27.30 $27.30 $27.30 $27.30 $25.14 919
2017-04-25 $27.30 $27.30 $27.30 $27.30 $25.15 1,481
2017-04-24 $27.26 $27.30 $27.26 $27.30 $25.14 3,119
2017-04-21 $27.29 $27.29 $27.29 $27.29 $25.13 366
2017-04-20 $27.31 $27.31 $27.31 $27.31 $25.15 1
2017-04-19 $27.30 $27.32 $27.30 $27.31 $25.15 4,941
2017-04-18 $27.31 $27.31 $27.27 $27.30 $25.14 2,915
2017-04-17 $27.27 $27.29 $27.27 $27.29 $25.13 518
2017-04-13 $27.27 $27.27 $27.22 $27.22 $25.07 5,055
2017-04-12 $27.23 $27.25 $27.22 $27.23 $25.07 2,598
2017-04-11 $27.20 $27.26 $27.20 $27.22 $25.07 1,636
2017-04-10 $27.19 $27.25 $27.19 $27.25 $25.09 7,261
2017-04-07 $27.17 $27.18 $27.17 $27.18 $25.03 999
2017-04-06 $27.18 $27.18 $27.17 $27.18 $25.03 4,162
2017-04-05 $27.24 $27.25 $27.16 $27.16 $25.01 14,474
2017-04-04 $27.21 $27.21 $27.17 $27.20 $25.05 3,208
2017-04-03 $27.10 $27.19 $27.10 $27.19 $25.04 670
2017-03-31 $27.20 $27.20 $27.17 $27.18 $25.03 2,835
2017-03-30 $27.18 $27.18 $27.13 $27.13 $24.98 3,737
2017-03-29 $27.13 $27.13 $27.10 $27.10 $24.96 4,809
2017-03-28 $27.04 $27.11 $27.04 $27.09 $24.95 3,005
2017-03-27 $27.09 $27.10 $27.06 $27.07 $24.93 1,397
2017-03-24 $27.10 $27.17 $27.09 $27.10 $24.95 6,105
2017-03-23 $27.16 $27.18 $27.15 $27.18 $25.03 4,348
2017-03-22 $27.08 $27.08 $27.08 $27.08 $24.94 2
2017-03-21 $27.11 $27.13 $27.08 $27.08 $24.94 4,098
2017-03-20 $27.13 $27.13 $27.13 $27.13 $24.99 289
2017-03-17 $27.14 $27.17 $27.12 $27.12 $24.98 6,139
2017-03-16 $27.10 $27.10 $27.10 $27.10 $24.96 135
2017-03-15 $27.04 $27.10 $27.04 $27.10 $24.95 601
2017-03-14 $27.04 $27.07 $27.01 $27.01 $24.87 6,086
2017-03-13 $27.04 $27.04 $27.03 $27.04 $24.90 568
2017-03-10 $27.00 $27.04 $27.00 $27.02 $24.88 707
2017-03-09 $27.03 $27.05 $27.03 $27.05 $24.91 1,036
2017-03-08 $27.08 $27.08 $27.07 $27.07 $24.93 1,670
2017-03-07 $27.13 $27.14 $27.12 $27.14 $24.99 2,208
2017-03-06 $27.15 $27.16 $27.15 $27.16 $25.01 1,024
2017-03-03 $27.16 $27.17 $27.15 $27.15 $25.00 1,931
2017-03-02 $27.19 $27.19 $27.19 $27.19 $25.04 763
2017-03-01 $27.21 $27.24 $27.20 $27.21 $25.06 3,440
2017-02-28 $27.18 $27.22 $27.18 $27.21 $25.06 1,363
2017-02-27 $27.24 $27.24 $27.24 $27.24 $25.09 1,123
2017-02-24 $27.22 $27.23 $27.22 $27.23 $25.08 446
2017-02-23 $27.18 $27.26 $27.18 $27.20 $25.05 5,990
2017-02-22 $27.18 $27.18 $27.14 $27.17 $25.02 2,688
2017-02-21 $27.16 $27.18 $27.16 $27.18 $25.03 7,069
2017-02-17 $27.10 $27.10 $27.10 $27.10 $24.96 80
2017-02-16 $27.11 $27.11 $27.10 $27.10 $24.96 1,089
2017-02-15 $27.05 $27.10 $27.05 $27.08 $24.94 10,306
2017-02-14 $27.04 $27.09 $27.04 $27.08 $24.94 4,453
2017-02-13 $27.08 $27.11 $27.08 $27.10 $24.96 15,218
2017-02-10 $27.05 $27.10 $27.05 $27.09 $24.94 6,741
2017-02-09 $27.05 $27.05 $27.05 $27.05 $24.91 739
2017-02-08 $26.96 $27.07 $26.96 $27.05 $24.91 29,074
2017-02-07 $26.99 $27.06 $26.99 $27.04 $24.90 1,297
2017-02-06 $27.04 $27.04 $27.01 $27.03 $24.89 2,309
2017-02-03 $27.03 $27.04 $27.00 $27.03 $24.89 11,900
2017-02-02 $27.00 $27.00 $26.97 $26.98 $24.85 3,184
2017-02-01 $26.93 $26.98 $26.93 $26.95 $24.82 1,908
2017-01-31 $26.99 $27.01 $26.97 $26.97 $24.84 4,427
2017-01-30 $27.04 $27.04 $26.96 $26.96 $24.83 2,915
2017-01-27 $26.91 $27.02 $26.91 $27.01 $24.87 5,901
2017-01-26 $26.95 $27.04 $26.95 $27.04 $24.90 8,866
2017-01-25 $27.09 $27.09 $27.00 $27.00 $24.87 3,795
2017-01-24 $26.98 $27.04 $26.98 $27.02 $24.88 5,696
2017-01-23 $27.03 $27.04 $27.01 $27.02 $24.89 19,786
2017-01-20 $26.95 $27.00 $26.95 $26.96 $24.83 3,433
2017-01-19 $26.94 $26.98 $26.94 $26.96 $24.83 8,523
2017-01-18 $26.90 $27.02 $26.90 $27.00 $24.87 3,533
2017-01-17 $27.00 $27.02 $27.00 $27.00 $24.87 15,205
2017-01-13 $26.97 $27.00 $26.97 $27.00 $24.86 2,490
2017-01-12 $26.92 $27.01 $26.92 $27.01 $24.87 7,447
2017-01-11 $26.96 $27.01 $26.96 $27.01 $24.87 2,975
2017-01-10 $27.02 $27.02 $27.00 $27.01 $24.88 6,256
2017-01-09 $27.01 $27.04 $27.00 $27.03 $24.89 152,313
2017-01-06 $27.02 $27.06 $27.02 $27.05 $24.91 3,323
2017-01-05 $26.86 $27.02 $26.86 $27.02 $24.89 1,630
2017-01-04 $26.99 $27.00 $26.98 $27.00 $24.86 3,645
2017-01-03 $26.94 $26.94 $26.94 $26.94 $24.81 274
2016-12-30 $26.91 $26.91 $26.91 $26.91 $24.79 252
2016-12-29 $26.87 $26.87 $26.87 $26.87 $24.75 100
2016-12-28 $26.90 $26.90 $26.48 $26.86 $24.74 1,730
2016-12-27 $26.90 $26.90 $26.89 $26.90 $24.77 613
2016-12-23 $26.88 $26.88 $26.88 $26.88 $24.76 173
2016-12-22 $26.89 $26.89 $26.87 $26.87 $24.74 1,474
2016-12-21 $26.97 $26.97 $26.87 $26.87 $24.75 5,066
2016-12-20 $26.91 $26.91 $26.91 $26.91 $24.78 1
2016-12-19 $26.94 $26.94 $26.90 $26.91 $24.78 562
2016-12-16 $26.76 $26.89 $26.76 $26.85 $24.73 1,648
2016-12-15 $26.79 $26.85 $26.79 $26.85 $24.73 2,577
2016-12-14 $27.00 $27.00 $26.87 $26.88 $24.75 3,493
2016-12-13 $26.71 $26.95 $26.71 $26.91 $24.78 10,703
2016-12-12 $26.87 $26.90 $26.85 $26.87 $24.75 1,696
2016-12-09 $26.91 $26.91 $26.86 $26.86 $24.73 4,301
2016-12-08 $26.87 $26.87 $26.87 $26.87 $24.75 336
2016-12-07 $26.87 $26.87 $26.86 $26.86 $24.74 2,730
2016-12-06 $26.81 $26.81 $26.80 $26.80 $24.68 1,497
2016-12-05 $26.76 $26.77 $26.72 $26.77 $24.65 1,570
2016-12-02 $26.76 $26.76 $26.70 $26.70 $24.59 2,248
2016-12-01 $26.74 $26.74 $26.68 $26.68 $24.57 700
2016-11-30 $26.76 $26.76 $26.73 $26.76 $24.65 1,995
2016-11-29 $26.81 $26.81 $26.77 $26.79 $24.67 3,727
2016-11-28 $26.74 $26.75 $26.71 $26.72 $24.61 1,306
2016-11-25 $26.72 $26.72 $26.72 $26.72 $24.61 2,013
2016-11-23 $26.98 $26.98 $26.98 $26.98 $24.85 1,386
2016-11-22 $26.72 $26.72 $26.72 $26.72 $24.61 560
2016-11-21 $26.70 $26.70 $26.70 $26.70 $24.59 1,046
2016-11-18 $26.66 $26.68 $26.66 $26.67 $24.56 2,585
2016-11-17 $26.78 $26.78 $26.71 $26.71 $24.60 778
2016-11-16 $26.75 $26.75 $26.64 $26.69 $24.58 660
2016-11-15 $26.67 $26.72 $26.67 $26.69 $24.58 4,635
2016-11-14 $26.65 $26.65 $26.65 $26.65 $24.54 82
2016-11-11 $26.71 $26.71 $26.65 $26.65 $24.54 3,719
2016-11-10 $26.68 $26.71 $26.64 $26.70 $24.59 1,587
2016-11-09 $26.78 $26.78 $26.78 $26.78 $24.66 752
2016-11-08 $26.76 $26.80 $26.74 $26.78 $24.66 3,596
2016-11-07 $26.71 $26.76 $26.71 $26.75 $24.63 3,903
2016-11-04 $26.62 $26.65 $26.62 $26.65 $24.54 528
2016-11-03 $26.67 $26.70 $26.62 $26.62 $24.52 1,231
2016-11-02 $26.67 $26.70 $26.67 $26.69 $24.58 1,810
2016-11-01 $26.70 $26.71 $26.66 $26.66 $24.55 110,829
2016-10-31 $26.78 $26.78 $26.78 $26.78 $24.66 1,063
2016-10-28 $26.76 $26.76 $26.76 $26.76 $24.64 221
2016-10-27 $26.71 $26.71 $26.71 $26.71 $24.59 350
2016-10-26 $26.88 $26.88 $26.80 $26.83 $24.71 1,543
2016-10-25 $26.85 $26.85 $26.84 $26.85 $24.73 1,650
2016-10-24 $26.92 $26.92 $26.85 $26.89 $24.76 2,219
2016-10-21 $26.80 $26.89 $26.80 $26.85 $24.73 2,050
2016-10-20 $26.86 $26.86 $26.86 $26.86 $24.73 90
2016-10-19 $26.90 $26.91 $26.84 $26.86 $24.73 10,899
2016-10-18 $27.40 $27.42 $26.86 $26.91 $24.78 7,326
2016-10-17 $26.87 $26.91 $26.80 $26.80 $24.68 12,262
2016-10-14 $26.88 $26.92 $26.88 $26.89 $24.77 3,606
2016-10-13 $26.84 $26.84 $26.84 $26.84 $24.72 1,032
2016-10-12 $26.88 $26.88 $26.88 $26.88 $24.75 755
2016-10-11 $26.47 $26.88 $26.47 $26.87 $24.75 15,462
2016-10-10 $26.95 $26.95 $26.88 $26.88 $24.75 583
2016-10-07 $26.88 $26.90 $26.84 $26.86 $24.74 2,411
2016-10-06 $26.92 $26.92 $26.88 $26.88 $24.76 3,640
2016-10-05 $26.90 $26.90 $26.90 $26.90 $24.77 33
2016-10-04 $26.89 $26.90 $26.88 $26.90 $24.77 1,627
2016-10-03 $26.95 $26.95 $26.92 $26.92 $24.79 507
2016-09-30 $26.97 $27.02 $26.96 $26.97 $24.83 1,697
2016-09-29 $26.98 $27.03 $26.94 $26.99 $24.86 2,531
2016-09-28 $26.99 $26.99 $26.99 $26.99 $24.86 90
2016-09-27 $27.01 $27.01 $26.95 $26.99 $24.86 2,120
2016-09-26 $26.93 $27.00 $26.90 $27.00 $24.86 2,804
2016-09-23 $27.01 $27.04 $26.96 $27.04 $24.90 1,646
2016-09-22 $26.94 $27.04 $26.94 $27.04 $24.90 800
2016-09-21 $26.99 $26.99 $26.99 $26.99 $24.86 379
2016-09-20 $26.98 $26.98 $26.88 $26.90 $24.77 1,536
2016-09-19 $26.87 $26.87 $26.87 $26.87 $24.75 1
2016-09-16 $26.89 $26.89 $26.87 $26.87 $24.75 472
2016-09-15 $26.89 $26.91 $26.87 $26.88 $24.75 2,363
2016-09-14 $26.85 $26.85 $26.85 $26.85 $24.73 354
2016-09-13 $26.89 $26.89 $26.82 $26.84 $24.72 1,560
2016-09-12 $26.93 $26.93 $26.81 $26.82 $24.69 2,508
2016-09-09 $26.95 $26.95 $26.95 $26.95 $24.82 1,636
2016-09-08 $26.97 $26.99 $26.93 $26.95 $24.82 17,465
2016-09-07 $26.96 $26.96 $26.96 $26.96 $24.83 133
2016-09-06 $27.03 $27.05 $27.01 $27.01 $24.87 927
2016-09-02 $27.00 $27.02 $26.98 $26.98 $24.84 1,200
2016-09-01 $26.99 $27.00 $26.99 $27.00 $24.87 420
2016-08-31 $26.92 $26.92 $26.92 $26.92 $24.79 78
2016-08-30 $27.00 $27.01 $26.92 $26.92 $24.79 1,295
2016-08-29 $26.96 $26.96 $26.96 $26.96 $24.83 382
2016-08-26 $27.05 $27.05 $26.99 $27.00 $24.87 2,137
2016-08-25 $27.06 $27.06 $26.99 $27.01 $24.87 1,002
2016-08-24 $26.95 $26.95 $26.95 $26.95 $24.82 72
2016-08-23 $27.02 $27.02 $26.95 $26.95 $24.82 443
2016-08-22 $27.00 $27.03 $26.98 $27.02 $24.88 2,000
2016-08-19 $26.95 $26.95 $26.95 $26.95 $24.82 1,143
2016-08-18 $27.01 $27.01 $27.01 $27.01 $24.87 0
2016-08-17 $27.02 $27.03 $26.95 $27.01 $24.87 8,302
2016-08-16 $26.95 $26.95 $26.95 $26.95 $24.82 2
2016-08-15 $27.10 $27.10 $26.95 $26.95 $24.82 790
2016-08-12 $26.96 $27.01 $26.95 $26.97 $24.84 3,323
2016-08-11 $26.94 $27.04 $26.94 $27.04 $24.90 3,334
2016-08-10 $27.03 $27.05 $27.00 $27.05 $24.91 5,111
2016-08-09 $27.01 $27.03 $27.01 $27.02 $24.88 3,025
2016-08-08 $27.01 $27.01 $27.01 $27.01 $24.87 211
2016-08-05 $26.93 $26.94 $26.93 $26.94 $24.81 606
2016-08-04 $26.99 $27.00 $26.96 $26.96 $24.83 1,262
2016-08-03 $27.00 $27.00 $27.00 $27.00 $24.86 65
2016-08-02 $26.98 $27.00 $26.98 $27.00 $24.86 229
2016-08-01 $26.88 $27.02 $26.88 $26.95 $24.81 737
2016-07-29 $26.99 $26.99 $26.99 $26.99 $24.86 257
2016-07-28 $26.98 $27.00 $26.98 $27.00 $24.87 443
2016-07-27 $26.98 $27.00 $26.98 $27.00 $24.87 372
2016-07-26 $26.97 $26.99 $26.97 $26.99 $24.86 508
2016-07-25 $26.93 $26.93 $26.93 $26.93 $24.80 16
2016-07-22 $26.94 $27.03 $26.93 $26.93 $24.80 5,982
2016-07-21 $27.01 $27.01 $27.01 $27.01 $24.87 0
2016-07-20 $26.97 $27.01 $26.91 $27.01 $24.87 4,103
2016-07-19 $26.89 $26.90 $26.89 $26.90 $24.77 430
2016-07-18 $26.88 $26.88 $26.88 $26.88 $24.75 101
2016-07-15 $26.91 $26.92 $26.89 $26.89 $24.76 514
2016-07-14 $26.95 $26.97 $26.90 $26.93 $24.80 2,786
2016-07-13 $26.92 $26.92 $26.92 $26.92 $24.79 0
2016-07-12 $26.92 $26.92 $26.92 $26.92 $24.79 35
2016-07-11 $26.93 $26.94 $26.89 $26.92 $24.79 701
2016-07-08 $26.94 $26.95 $26.86 $26.93 $24.80 976
2016-07-07 $26.96 $26.96 $26.86 $26.88 $24.75 9,905
2016-07-06 $26.88 $26.89 $26.81 $26.88 $24.75 2,351
2016-07-05 $26.86 $26.86 $26.81 $26.82 $24.70 2,469
2016-07-01 $26.85 $26.90 $26.85 $26.85 $24.73 2,410
2016-06-30 $26.84 $26.86 $26.80 $26.86 $24.74 3,405
2016-06-29 $26.77 $26.81 $26.77 $26.81 $24.69 387
2016-06-28 $26.76 $26.76 $26.70 $26.70 $24.59 1,945
2016-06-27 $26.73 $26.73 $26.73 $26.73 $24.61 0
2016-06-24 $26.73 $26.73 $26.73 $26.73 $24.61 278
2016-06-23 $26.76 $26.76 $26.76 $26.76 $24.64 100
2016-06-22 $26.70 $26.80 $26.70 $26.72 $24.61 817
2016-06-21 $26.76 $26.77 $26.73 $26.74 $24.63 2,200
2016-06-20 $26.77 $26.78 $26.77 $26.78 $24.66 3,076
2016-06-17 $26.75 $26.75 $26.75 $26.75 $24.63 0
2016-06-16 $26.70 $26.76 $26.70 $26.75 $24.63 17,955
2016-06-15 $26.73 $26.81 $26.72 $26.81 $24.69 4,185
2016-06-14 $26.70 $26.70 $26.70 $26.70 $24.59 1,340
2016-06-13 $26.75 $26.75 $26.74 $26.74 $24.62 720
2016-06-10 $26.78 $26.79 $26.78 $26.79 $24.67 715
2016-06-09 $26.80 $26.80 $26.80 $26.80 $24.68 100
2016-06-08 $26.80 $26.80 $26.75 $26.80 $24.68 5,280
2016-06-07 $26.74 $26.74 $26.74 $26.74 $24.63 0
2016-06-06 $26.78 $26.78 $26.71 $26.74 $24.63 695
2016-06-03 $26.70 $26.77 $26.70 $26.77 $24.65 1,990
2016-06-02 $26.73 $26.73 $26.73 $26.73 $24.62 0
2016-06-01 $26.73 $26.73 $26.73 $26.73 $24.62 555
2016-05-31 $26.68 $26.68 $26.67 $26.67 $24.56 811
2016-05-27 $26.78 $26.78 $26.78 $26.78 $24.66 243
2016-05-26 $26.71 $26.73 $26.66 $26.72 $24.61 3,821
2016-05-25 $26.65 $26.71 $26.65 $26.71 $24.60 845
2016-05-24 $26.67 $26.74 $26.65 $26.65 $24.54 6,662
2016-05-23 $26.69 $26.69 $26.69 $26.69 $24.58 1,350
2016-05-20 $26.61 $26.67 $26.61 $26.62 $24.51 5,948
2016-05-19 $26.68 $26.68 $26.61 $26.61 $24.51 800
2016-05-18 $26.64 $26.66 $26.63 $26.63 $24.53 2,714
2016-05-17 $26.69 $26.71 $26.64 $26.64 $24.53 895
2016-05-16 $26.60 $26.78 $26.60 $26.78 $24.66 1,441
2016-05-13 $26.68 $26.71 $26.68 $26.69 $24.58 2,252
2016-05-12 $26.73 $26.73 $26.73 $26.73 $24.62 50
2016-05-11 $26.80 $26.83 $26.73 $26.73 $24.62 2,304
2016-05-10 $26.84 $26.84 $26.77 $26.77 $24.65 1,578
2016-05-09 $26.80 $26.80 $26.76 $26.77 $24.66 467
2016-05-06 $26.72 $26.77 $26.72 $26.77 $24.65 1,215
2016-05-05 $26.77 $26.77 $26.77 $26.77 $24.65 0
2016-05-04 $26.72 $26.77 $26.72 $26.77 $24.65 1,110
2016-05-03 $26.73 $26.78 $26.73 $26.76 $24.64 4,191
2016-05-02 $26.75 $26.79 $26.75 $26.77 $24.65 6,065
2016-04-29 $26.82 $26.82 $26.68 $26.72 $24.61 5,103
2016-04-28 $25.51 $26.78 $25.51 $26.78 $24.66 1,005
2016-04-27 $26.76 $26.83 $26.76 $26.77 $24.66 740
2016-04-26 $26.77 $26.78 $26.77 $26.78 $24.67 1,093
2016-04-25 $26.79 $26.79 $26.79 $26.79 $24.67 444
2016-04-22 $26.81 $26.81 $26.72 $26.75 $24.63 1,941
2016-04-21 $26.79 $26.79 $26.70 $26.78 $24.66 9,427
2016-04-20 $26.80 $26.84 $26.78 $26.80 $24.68 1,299
2016-04-19 $26.82 $26.85 $26.76 $26.76 $24.64 2,116
2016-04-18 $26.74 $26.75 $26.73 $26.75 $24.63 1,369
2016-04-15 $26.74 $26.78 $26.72 $26.78 $24.66 3,496
2016-04-14 $26.72 $26.72 $26.72 $26.72 $24.61 75
2016-04-13 $26.69 $26.75 $26.68 $26.72 $24.61 8,167
2016-04-12 $26.67 $26.67 $26.65 $26.66 $24.55 830
2016-04-11 $26.66 $26.69 $26.62 $26.64 $24.54 1,799
2016-04-08 $26.57 $26.66 $26.57 $26.65 $24.54 7,575
2016-04-07 $26.59 $26.59 $26.56 $26.56 $24.46 2,790
2016-04-06 $26.59 $26.59 $26.59 $26.59 $24.49 75
2016-04-05 $26.61 $26.66 $26.59 $26.59 $24.49 1,840
2016-04-04 $26.79 $26.79 $26.22 $26.70 $24.59 5,616
2016-04-01 $26.70 $26.72 $26.65 $26.68 $24.57 4,233
2016-03-31 $26.68 $26.73 $26.67 $26.73 $24.62 4,686
2016-03-30 $26.65 $26.71 $26.65 $26.71 $24.60 936
2016-03-29 $26.55 $26.55 $26.52 $26.52 $24.42 600
2016-03-28 $26.51 $26.51 $26.51 $26.51 $24.41 106
2016-03-24 $26.44 $26.48 $26.44 $26.45 $24.36 2,768
2016-03-23 $26.47 $26.47 $26.47 $26.47 $24.38 602
2016-03-22 $26.54 $26.57 $26.54 $26.57 $24.47 1,975
2016-03-21 $26.61 $26.61 $26.57 $26.60 $24.50 2,125
2016-03-18 $26.62 $26.62 $26.62 $26.62 $24.52 170
2016-03-17 $26.57 $26.57 $26.55 $26.55 $24.45 578
2016-03-16 $26.47 $26.52 $26.47 $26.52 $24.42 5,396
2016-03-15 $26.57 $26.57 $26.53 $26.53 $24.43 314
2016-03-14 $26.55 $26.55 $26.51 $26.52 $24.43 1,649
2016-03-11 $26.48 $26.53 $26.48 $26.50 $24.40 7,849
2016-03-10 $26.48 $26.53 $26.40 $26.41 $24.32 1,325
2016-03-09 $26.43 $26.47 $26.43 $26.47 $24.38 1,282
2016-03-08 $26.45 $26.46 $26.45 $26.46 $24.37 4,253
2016-03-07 $26.48 $26.48 $26.48 $26.48 $24.39 1,692
2016-03-04 $26.47 $26.47 $26.45 $26.46 $24.37 7,724
2016-03-03 $26.44 $26.47 $26.44 $26.47 $24.37 945
2016-03-02 $26.39 $26.45 $26.38 $26.41 $24.33 6,600
2016-03-01 $26.37 $26.40 $26.37 $26.37 $24.29 8,440
2016-02-29 $26.32 $26.34 $26.32 $26.34 $24.26 874
2016-02-26 $26.32 $26.36 $26.31 $26.36 $24.28 8,701
2016-02-25 $26.34 $26.38 $26.29 $26.34 $24.26 7,852
2016-02-24 $26.21 $26.31 $26.21 $26.28 $24.20 9,375
2016-02-23 $26.36 $26.36 $26.27 $26.27 $24.19 4,980
2016-02-22 $26.37 $26.37 $26.31 $26.32 $24.24 2,196
2016-02-19 $26.29 $26.29 $26.29 $26.29 $24.21 633
2016-02-18 $26.35 $26.35 $26.25 $26.29 $24.21 1,615
2016-02-17 $26.31 $26.32 $26.29 $26.29 $24.21 4,060
2016-02-16 $26.23 $26.23 $26.23 $26.23 $24.15 192
2016-02-12 $26.20 $26.23 $26.20 $26.22 $24.15 848
2016-02-11 $26.27 $26.27 $26.13 $26.20 $24.13 16,306
2016-02-10 $26.25 $26.25 $26.25 $26.25 $24.17 299
2016-02-09 $26.20 $26.21 $26.17 $26.21 $24.13 3,101
2016-02-08 $26.16 $26.20 $26.12 $26.17 $24.10 2,606
2016-02-05 $26.29 $26.30 $26.23 $26.26 $24.19 1,829
2016-02-04 $26.33 $26.37 $26.31 $26.31 $24.23 7,266
2016-02-03 $26.36 $26.36 $26.32 $26.32 $24.24 1,997
2016-02-02 $26.33 $26.33 $26.27 $26.29 $24.21 1,148
2016-02-01 $26.29 $26.37 $26.29 $26.35 $24.27 1,589
2016-01-29 $26.30 $26.34 $26.23 $26.34 $24.26 6,446
2016-01-28 $26.23 $26.27 $26.21 $26.27 $24.19 3,537
2016-01-27 $26.19 $26.26 $26.16 $26.18 $24.11 5,240
2016-01-26 $26.23 $26.29 $26.18 $26.28 $24.20 4,147
2016-01-25 $26.27 $26.27 $26.18 $26.18 $24.11 3,001
2016-01-22 $26.27 $26.27 $26.20 $26.20 $24.13 4,003
2016-01-21 $26.17 $26.20 $26.10 $26.14 $24.07 12,435
2016-01-20 $26.05 $26.19 $26.05 $26.19 $24.12 3,643
2016-01-19 $26.15 $26.16 $26.15 $26.16 $24.09 1,645
2016-01-15 $26.48 $26.49 $26.02 $26.42 $24.33 45,246
2016-01-14 $26.20 $26.28 $26.20 $26.26 $24.19 8,417
2016-01-13 $26.28 $26.33 $26.22 $26.22 $24.14 31,897
2016-01-12 $26.30 $26.31 $26.24 $26.26 $24.19 6,451
2016-01-11 $26.22 $26.26 $26.22 $26.26 $24.18 2,750
2016-01-08 $26.42 $26.42 $26.26 $26.29 $24.21 4,657
2016-01-07 $26.40 $26.40 $26.32 $26.36 $24.28 3,357
2016-01-06 $26.37 $26.47 $26.37 $26.46 $24.37 6,463
2016-01-05 $26.47 $26.47 $26.40 $26.42 $24.33 912
2016-01-04 $26.53 $26.53 $26.53 $26.53 $24.43 1
2015-12-31 $26.53 $26.53 $26.53 $26.53 $24.43 417
2015-12-30 $26.52 $26.58 $26.51 $26.54 $24.44 1,990
2015-12-29 $26.52 $26.60 $26.43 $26.59 $24.49 5,275
2015-12-28 $26.56 $26.56 $26.56 $26.56 $24.46 861
2015-12-24 $26.51 $26.58 $26.51 $26.57 $24.47 618
2015-12-23 $26.48 $26.56 $26.48 $26.53 $24.43 10,905
2015-12-22 $26.46 $26.47 $26.45 $26.45 $24.36 2,751
2015-12-21 $25.27 $26.44 $25.27 $26.44 $24.34 9,658
2015-12-18 $26.49 $26.51 $26.45 $26.47 $24.37 2,374
2015-12-17 $26.48 $26.56 $26.48 $26.54 $24.44 6,416
2015-12-16 $26.48 $26.48 $26.48 $26.48 $24.38 444
2015-12-15 $26.52 $26.52 $26.52 $26.52 $24.42 360
2015-12-14 $26.40 $26.40 $26.40 $26.40 $24.31 140
2015-12-11 $26.46 $26.46 $26.45 $26.45 $24.36 987
2015-12-10 $26.50 $26.50 $26.50 $26.50 $24.41 0
2015-12-09 $26.50 $26.50 $26.50 $26.50 $24.41 1,405
2015-12-08 $26.60 $26.60 $26.60 $26.60 $24.49 500
2015-12-07 $26.62 $26.63 $26.53 $26.57 $24.47 39,258
2015-12-04 $26.58 $26.58 $26.58 $26.58 $24.48 8,020
2015-12-03 $26.60 $26.60 $26.60 $26.60 $24.49 0
2015-12-02 $26.59 $26.60 $26.59 $26.60 $24.49 5,011
2015-12-01 $26.64 $26.67 $26.61 $26.61 $24.50 8,000
2015-11-30 $26.64 $26.65 $26.60 $26.60 $24.49 7,286
2015-11-27 $26.60 $26.63 $26.59 $26.59 $24.49 3,745
2015-11-25 $26.57 $26.57 $26.57 $26.57 $24.47 75
2015-11-24 $26.55 $26.57 $26.55 $26.57 $24.47 683
2015-11-23 $26.59 $26.60 $26.57 $26.57 $24.47 2,637
2015-11-20 $26.59 $26.62 $26.58 $26.59 $24.49 2,725
2015-11-19 $26.49 $26.61 $26.49 $26.61 $24.50 1,190
2015-11-18 $26.59 $26.59 $26.59 $26.59 $24.49 145
2015-11-17 $26.52 $26.54 $26.51 $26.54 $24.44 2,735
2015-11-16 $26.45 $26.50 $26.43 $26.49 $24.39 3,529
2015-11-13 $26.45 $26.55 $26.39 $26.47 $24.37 10,569
2015-11-12 $26.57 $26.57 $26.57 $26.57 $24.47 115
2015-11-11 $26.67 $26.67 $26.57 $26.57 $24.47 13,555
2015-11-10 $26.56 $26.58 $26.56 $26.56 $24.46 4,265
2015-11-09 $26.58 $26.58 $26.57 $26.58 $24.47 2,000
2015-11-06 $26.72 $26.72 $26.72 $26.72 $24.60 80
2015-11-05 $26.72 $26.72 $26.72 $26.72 $24.60 100
2015-11-04 $26.69 $26.69 $26.69 $26.69 $24.58 1,200
2015-11-03 $26.71 $26.71 $26.71 $26.71 $24.59 260
2015-11-02 $26.70 $26.72 $26.70 $26.72 $24.60 4,881
2015-10-30 $26.68 $26.68 $26.63 $26.63 $24.52 712
2015-10-29 $26.63 $26.65 $26.62 $26.65 $24.54 5,350
2015-10-28 $26.57 $26.57 $26.57 $26.57 $24.47 0
2015-10-27 $26.59 $26.61 $26.56 $26.57 $24.47 4,690
2015-10-26 $26.61 $26.61 $26.59 $26.59 $24.49 200
2015-10-23 $27.19 $27.90 $26.64 $26.66 $24.55 12,680
2015-10-22 $26.61 $26.64 $26.58 $26.60 $24.49 2,474
2015-10-21 $26.62 $26.62 $26.54 $26.54 $24.44 1,666
2015-10-20 $26.60 $26.60 $26.60 $26.60 $24.49 0
2015-10-19 $26.70 $26.70 $26.59 $26.60 $24.49 975
2015-10-16 $26.56 $26.63 $26.56 $26.63 $24.52 7,989
2015-10-15 $26.46 $26.59 $26.46 $26.59 $24.49 4,505
2015-10-14 $26.47 $26.51 $26.47 $26.51 $24.41 3,445
2015-10-13 $26.52 $26.52 $26.47 $26.47 $24.38 735
2015-10-12 $26.62 $26.66 $26.52 $26.56 $24.46 2,970
2015-10-09 $26.62 $26.62 $26.49 $26.56 $24.46 6,035
2015-10-08 $26.51 $26.52 $26.51 $26.52 $24.42 480
2015-10-07 $26.42 $26.42 $26.42 $26.42 $24.33 283
2015-10-06 $26.48 $26.48 $26.46 $26.46 $24.37 2,830
2015-10-05 $26.41 $26.41 $26.39 $26.40 $24.31 2,897
2015-10-02 $26.26 $26.28 $26.24 $26.28 $24.20 602
2015-10-01 $26.20 $26.20 $26.20 $26.20 $24.13 1
2015-09-30 $26.20 $26.24 $26.20 $26.20 $24.13 1,260
2015-09-29 $26.16 $26.19 $26.16 $26.19 $24.12 500
2015-09-28 $26.15 $26.19 $26.15 $26.19 $24.12 1,140
2015-09-25 $26.26 $26.32 $26.25 $26.25 $24.17 5,789
2015-09-24 $26.30 $26.30 $26.30 $26.30 $24.22 20
2015-09-23 $26.36 $26.36 $26.30 $26.30 $24.22 1,436
2015-09-22 $26.38 $26.38 $26.38 $26.38 $24.29 230
2015-09-21 $26.46 $26.46 $26.46 $26.46 $24.37 0
2015-09-18 $26.46 $26.46 $26.46 $26.46 $24.37 0
2015-09-17 $26.53 $26.53 $26.46 $26.46 $24.37 1,033
2015-09-16 $26.46 $26.50 $26.34 $26.34 $24.26 764
2015-09-15 $26.25 $26.39 $26.25 $26.39 $24.30 3,122
2015-09-14 $26.30 $26.30 $26.30 $26.30 $24.22 500
2015-09-11 $26.28 $26.37 $26.28 $26.37 $24.28 2,435
2015-09-10 $26.31 $26.31 $26.30 $26.30 $24.22 1,903
2015-09-09 $26.28 $26.33 $26.28 $26.33 $24.25 600
2015-09-08 $26.28 $26.28 $26.27 $26.28 $24.20 1,611
2015-09-04 $26.17 $26.17 $26.17 $26.17 $24.10 827
2015-09-03 $26.30 $26.30 $26.30 $26.30 $24.22 50
2015-09-02 $26.23 $26.30 $26.23 $26.30 $24.22 4,660

IQ Real Return ETF (CPI) News Headlines

Recent IQ Real Return ETF (CPI) News
Similar Companies to IQ Real Return ETF (CPI) 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.