Invesco DB Silver Fund (DBS) Exchange: NYSE ARCA

  1. Overview
  2. Invesco DB Silver Fund (DBS)

Data as of April 23, 2024

$28.68 ($0.00) 0.00%

Invesco DB Silver Fund - Daily Information
Click for more stock information on Invesco DB Silver Fund.
Daily Information Data
Date April 23, 2024
Open $28.68
Previous Close $28.68
High $28.68
Low $28.68
Adjusted Open $28.68
Previous Adjusted Close $28.68
Adjusted High $28.68
Adjusted Low $28.68

About Invesco DB Silver Fund (DBS)

The investment seeks to track the price and yield performance, before fees and expenses, of the Deutsche Bank Liquid Commodity Index - Optimum Yield Silver Excess Return. The index is a rules-based index composed of futures contracts on silver and is intended to reflect the performance of silver.

Invest in Invesco DB Silver Fund (DBS)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Invesco DB Silver Fund (DBS)

Date Open High Low Close Adj.Close Volume
2023-03-10 $28.68 $28.68 $28.68 $28.68 $28.68 0
2023-03-09 $28.68 $28.68 $28.68 $28.68 $28.68 0
2023-03-08 $28.68 $28.68 $28.68 $28.68 $28.68 0
2023-03-07 $28.68 $28.68 $28.68 $28.68 $28.68 0
2023-03-06 $28.68 $28.68 $28.68 $28.68 $28.68 0
2023-03-03 $28.19 $28.68 $28.19 $28.68 $28.68 3,719
2023-03-02 $28.00 $28.27 $27.99 $28.25 $28.25 27,186
2023-03-01 $28.38 $28.52 $28.29 $28.32 $28.32 8,448
2023-02-28 $27.84 $28.34 $27.84 $28.25 $28.25 4,161
2023-02-27 $27.80 $28.02 $27.76 $27.77 $27.77 23,359
2023-02-24 $28.29 $28.29 $27.50 $27.79 $27.79 632,900
2023-02-23 $29.23 $29.23 $28.74 $28.84 $28.84 8,035
2023-02-22 $29.35 $29.44 $28.97 $28.99 $28.99 271,414
2023-02-21 $29.56 $29.68 $29.39 $29.50 $29.50 248,712
2023-02-17 $28.77 $29.35 $28.77 $29.34 $29.34 6,130
2023-02-16 $29.21 $29.38 $29.16 $29.19 $29.19 55,056
2023-02-15 $29.01 $29.26 $29.01 $29.24 $29.24 18,737
2023-02-14 $29.34 $29.67 $29.25 $29.56 $29.56 18,084
2023-02-13 $29.53 $29.75 $29.45 $29.71 $29.71 26,397
2023-02-10 $30.01 $30.01 $29.67 $29.81 $29.81 26,753
2023-02-09 $30.20 $30.33 $29.66 $29.70 $29.70 11,097
2023-02-08 $30.31 $30.37 $30.11 $30.17 $30.17 123,825
2023-02-07 $30.06 $30.22 $30.01 $30.01 $30.01 5,396
2023-02-06 $30.12 $30.30 $30.04 $30.08 $30.08 20,053
2023-02-03 $30.77 $30.94 $30.23 $30.24 $30.24 15,878
2023-02-02 $33.13 $33.13 $31.74 $31.84 $31.84 135,291
2023-02-01 $31.97 $32.55 $31.75 $32.55 $32.55 29,039
2023-01-31 $32.14 $32.30 $32.10 $32.18 $32.18 9,969
2023-01-30 $32.05 $32.17 $31.92 $31.94 $31.94 10,040
2023-01-27 $31.89 $32.11 $31.74 $31.96 $31.96 23,047
2023-01-26 $32.61 $32.61 $32.32 $32.47 $32.47 15,801
2023-01-25 $32.05 $32.46 $31.90 $32.46 $32.46 6,092
2023-01-24 $31.78 $32.18 $31.61 $32.16 $32.16 35,455
2023-01-23 $31.23 $31.80 $30.92 $31.80 $31.80 35,904
2023-01-20 $32.34 $32.62 $32.28 $32.62 $32.62 295,021
2023-01-19 $31.97 $32.68 $31.95 $32.63 $32.63 171,567
2023-01-18 $32.77 $32.80 $31.88 $31.91 $31.91 420,646
2023-01-17 $32.62 $32.63 $32.44 $32.53 $32.53 7,063
2023-01-13 $32.64 $33.06 $32.62 $32.95 $32.95 38,002
2023-01-12 $32.49 $32.49 $32.15 $32.33 $32.33 3,616
2023-01-11 $32.16 $32.16 $31.56 $31.71 $31.71 72,287
2023-01-10 $32.04 $32.27 $31.97 $32.03 $32.03 22,436
2023-01-09 $32.56 $32.67 $32.01 $32.12 $32.12 39,225
2023-01-06 $32.00 $32.48 $31.92 $32.37 $32.37 75,619
2023-01-05 $31.59 $31.73 $31.44 $31.52 $31.52 16,783
2023-01-04 $32.53 $32.82 $32.23 $32.23 $32.23 34,980
2023-01-03 $33.12 $33.25 $32.51 $32.51 $32.51 28,925
2022-12-30 $32.48 $32.56 $32.04 $32.54 $32.54 7,135
2022-12-29 $32.50 $32.60 $32.49 $32.49 $32.49 13,141
2022-12-28 $32.18 $32.18 $31.91 $31.92 $31.92 16,965
2022-12-27 $32.44 $32.74 $32.44 $32.67 $32.67 9,882
2022-12-23 $32.09 $32.36 $32.08 $32.22 $32.22 20,173
2022-12-22 $31.98 $32.18 $31.83 $32.03 $32.03 29,078
2022-12-21 $32.65 $32.72 $32.53 $32.57 $32.57 19,649
2022-12-20 $32.41 $33.06 $32.32 $32.90 $32.90 32,721
2022-12-19 $31.31 $31.31 $31.12 $31.12 $31.12 15,652
2022-12-16 $31.45 $31.65 $31.42 $31.64 $31.50 199,482
2022-12-15 $31.79 $31.86 $31.44 $31.44 $31.30 18,432
2022-12-14 $32.61 $32.78 $31.90 $32.64 $32.49 62,029
2022-12-13 $32.61 $32.68 $32.13 $32.35 $32.21 354,286
2022-12-12 $31.70 $31.79 $31.54 $31.75 $31.61 7,240
2022-12-09 $31.74 $32.29 $31.65 $31.92 $31.78 15,910
2022-12-08 $31.50 $31.56 $31.38 $31.39 $31.25 3,158
2022-12-07 $30.75 $30.95 $30.75 $30.91 $30.77 13,568
2022-12-06 $30.47 $30.62 $29.99 $30.17 $30.04 12,023
2022-12-05 $30.85 $30.85 $30.16 $30.33 $30.20 10,404
2022-12-02 $30.79 $31.70 $30.78 $31.66 $31.52 259,516
2022-12-01 $30.74 $31.16 $30.65 $31.12 $30.98 15,588
2022-11-30 $29.80 $30.22 $29.44 $30.22 $30.09 396,411
2022-11-29 $28.92 $29.02 $28.89 $28.95 $28.82 11,319
2022-11-28 $29.22 $29.25 $28.49 $28.53 $28.40 369,234
2022-11-25 $29.23 $29.30 $29.19 $29.23 $29.23 14,377
2022-11-23 $28.99 $29.41 $28.99 $29.41 $29.41 3,741
2022-11-22 $28.76 $28.77 $28.76 $28.77 $28.77 798
2022-11-21 $28.49 $28.49 $28.33 $28.47 $28.47 6,671
2022-11-18 $28.66 $28.68 $28.45 $28.59 $28.59 1,762
2022-11-17 $28.59 $28.62 $28.41 $28.62 $28.62 7,946
2022-11-16 $29.28 $29.47 $29.28 $29.30 $29.30 1,613
2022-11-15 $29.81 $29.81 $29.37 $29.49 $29.49 5,936
2022-11-14 $30.16 $30.23 $30.06 $30.06 $30.06 2,573
2022-11-11 $29.34 $29.68 $29.34 $29.66 $29.66 10,924
2022-11-10 $29.75 $29.75 $29.38 $29.62 $29.62 4,540
2022-11-09 $29.10 $29.10 $28.68 $28.68 $28.68 232
2022-11-08 $28.58 $29.53 $28.58 $29.15 $29.15 7,150
2022-11-07 $28.40 $28.40 $28.40 $28.40 $28.40 170
2022-11-04 $28.49 $28.49 $28.49 $28.49 $28.49 250
2022-11-03 $25.74 $26.54 $25.74 $26.53 $26.53 6,393
2022-11-02 $26.74 $27.28 $26.26 $26.26 $26.26 5,976
2022-11-01 $26.93 $26.93 $26.74 $26.74 $26.74 1,819
2022-10-31 $25.80 $26.00 $25.80 $26.00 $26.00 7,942
2022-10-28 $26.14 $26.14 $26.14 $26.14 $26.14 133
2022-10-27 $26.71 $26.71 $26.37 $26.48 $26.48 10,692
2022-10-26 $26.48 $26.48 $26.48 $26.48 $26.48 161
2022-10-25 $26.36 $26.37 $26.35 $26.35 $26.35 2,102
2022-10-24 $26.00 $26.09 $26.00 $26.09 $26.09 9,045
2022-10-21 $25.51 $26.22 $25.36 $26.18 $26.18 3,198
2022-10-20 $25.37 $25.37 $25.27 $25.27 $25.27 303
2022-10-19 $24.99 $25.12 $24.99 $25.02 $25.02 665
2022-10-18 $25.28 $25.35 $25.28 $25.35 $25.35 277
2022-10-17 $25.60 $25.60 $25.23 $25.23 $25.23 1,733
2022-10-14 $25.00 $25.00 $24.61 $24.73 $24.73 1,560
2022-10-13 $25.23 $25.64 $25.23 $25.64 $25.64 7,415
2022-10-12 $25.98 $25.98 $25.68 $25.89 $25.89 4,078
2022-10-11 $26.37 $26.58 $25.98 $26.05 $26.05 689
2022-10-10 $26.62 $26.69 $26.62 $26.69 $26.69 365
2022-10-07 $27.85 $27.85 $27.26 $27.38 $27.38 1,430
2022-10-06 $27.94 $28.15 $27.73 $28.01 $28.01 7,351
2022-10-05 $27.58 $28.18 $27.22 $28.04 $28.04 9,252
2022-10-04 $28.46 $28.86 $28.46 $28.59 $28.59 8,345
2022-10-03 $27.28 $28.18 $27.28 $28.15 $28.15 12,388
2022-09-30 $26.01 $26.01 $25.80 $25.80 $25.80 659
2022-09-29 $25.52 $25.53 $25.52 $25.53 $25.53 237
2022-09-28 $25.46 $25.70 $25.46 $25.70 $25.70 1,042
2022-09-27 $25.22 $25.45 $24.89 $24.89 $24.89 3,381
2022-09-26 $25.59 $25.64 $24.99 $24.99 $24.99 13,933
2022-09-23 $26.00 $26.00 $25.50 $25.59 $25.59 9,093
2022-09-22 $26.51 $26.76 $26.51 $26.67 $26.67 901
2022-09-21 $26.48 $26.68 $26.48 $26.68 $26.68 5,179
2022-09-20 $26.09 $26.16 $26.09 $26.16 $26.16 1,015
2022-09-19 $26.25 $26.48 $26.25 $26.48 $26.48 1,481
2022-09-16 $25.85 $26.56 $25.85 $26.56 $26.56 7,910
2022-09-15 $26.52 $26.52 $26.00 $26.00 $26.00 41,616
2022-09-14 $26.49 $26.58 $26.47 $26.47 $26.47 2,029
2022-09-13 $26.46 $26.50 $26.24 $26.26 $26.26 5,288
2022-09-12 $26.49 $26.90 $26.49 $26.81 $26.81 2,769
2022-09-09 $25.11 $25.42 $25.11 $25.42 $25.42 906
2022-09-08 $25.04 $25.04 $25.03 $25.03 $25.03 921
2022-09-07 $24.59 $24.91 $24.59 $24.91 $24.91 1,110
2022-09-06 $24.30 $24.39 $24.21 $24.21 $24.21 637
2022-09-02 $24.15 $24.29 $24.15 $24.21 $24.21 1,722
2022-09-01 $23.89 $24.01 $23.88 $23.95 $23.95 6,353
2022-08-31 $24.33 $24.57 $24.25 $24.27 $24.27 15,138
2022-08-30 $24.95 $24.95 $24.81 $24.81 $24.81 1,372
2022-08-29 $25.22 $25.40 $25.22 $25.31 $25.31 1,362
2022-08-26 $25.83 $25.83 $25.54 $25.54 $25.54 1,413
2022-08-25 $25.97 $25.97 $25.96 $25.96 $25.96 542
2022-08-24 $25.87 $25.87 $25.87 $25.87 $25.87 37
2022-08-23 $25.76 $25.89 $25.76 $25.85 $25.85 2,007
2022-08-22 $25.63 $25.82 $25.63 $25.75 $25.75 948
2022-08-19 $25.96 $25.96 $25.88 $25.88 $25.88 837
2022-08-18 $26.96 $27.00 $26.57 $26.57 $26.57 2,625
2022-08-17 $26.85 $26.96 $26.85 $26.96 $26.96 2,089
2022-08-16 $27.35 $27.44 $27.35 $27.44 $27.44 3,017
2022-08-15 $27.62 $27.63 $27.62 $27.63 $27.63 1,467
2022-08-12 $27.97 $28.37 $27.97 $28.37 $28.37 315
2022-08-11 $27.93 $27.93 $27.61 $27.61 $27.61 1,034
2022-08-10 $28.21 $28.21 $28.02 $28.03 $28.03 1,229
2022-08-09 $27.98 $27.98 $27.98 $27.98 $27.98 483
2022-08-08 $28.18 $28.18 $28.18 $28.18 $28.18 105
2022-08-05 $26.89 $27.12 $26.89 $27.12 $27.12 1,715
2022-08-04 $27.47 $27.55 $27.47 $27.55 $27.55 194
2022-08-03 $27.12 $27.37 $27.10 $27.37 $27.37 1,054
2022-08-02 $27.22 $27.22 $27.22 $27.22 $27.22 140
2022-08-01 $27.85 $27.85 $27.72 $27.77 $27.77 3,574
2022-07-29 $27.55 $27.69 $27.55 $27.69 $27.69 2,074
2022-07-28 $27.24 $27.24 $27.24 $27.24 $27.24 70
2022-07-27 $25.15 $25.98 $25.15 $25.98 $25.98 6,506
2022-07-26 $25.23 $25.33 $25.19 $25.26 $25.26 4,144
2022-07-25 $24.95 $25.06 $24.95 $25.03 $25.03 3,928
2022-07-22 $25.46 $25.77 $25.21 $25.21 $25.21 6,761
2022-07-21 $25.53 $25.61 $25.51 $25.61 $25.61 1,273
2022-07-20 $25.36 $25.36 $25.36 $25.36 $25.36 6
2022-07-19 $25.58 $25.59 $25.47 $25.47 $25.47 516
2022-07-18 $25.75 $25.75 $25.41 $25.41 $25.41 277
2022-07-15 $25.19 $25.46 $25.09 $25.40 $25.40 6,070
2022-07-14 $24.90 $25.05 $24.73 $25.05 $25.05 2,345
2022-07-13 $26.10 $26.10 $26.10 $26.10 $26.10 48
2022-07-12 $25.77 $25.77 $25.70 $25.71 $25.71 2,939
2022-07-11 $25.97 $25.97 $25.97 $25.97 $25.97 125
2022-07-08 $26.25 $26.25 $26.25 $26.25 $26.25 13
2022-07-07 $26.17 $26.17 $26.17 $26.17 $26.17 159
2022-07-06 $26.26 $26.27 $26.00 $26.16 $26.16 1,049
2022-07-05 $26.59 $26.66 $25.99 $26.15 $26.15 10,073
2022-07-01 $26.84 $27.08 $26.84 $27.08 $27.08 3,650
2022-06-30 $27.74 $27.74 $27.64 $27.64 $27.64 799
2022-06-29 $28.50 $28.50 $28.14 $28.34 $28.34 1,872
2022-06-28 $28.42 $28.42 $28.42 $28.42 $28.42 134
2022-06-27 $29.08 $29.08 $28.95 $28.95 $28.95 613
2022-06-24 $28.50 $28.93 $28.44 $28.93 $28.93 544
2022-06-23 $29.29 $29.32 $28.67 $28.71 $28.71 2,878
2022-06-22 $29.41 $29.42 $29.35 $29.35 $29.35 1,152
2022-06-21 $29.80 $29.80 $29.66 $29.66 $29.66 203
2022-06-17 $29.81 $29.81 $29.58 $29.67 $29.67 2,599
2022-06-16 $29.51 $30.10 $29.51 $30.07 $30.07 4,854
2022-06-15 $29.59 $29.69 $29.41 $29.69 $29.69 1,527
2022-06-14 $28.67 $28.74 $28.66 $28.74 $28.74 1,142
2022-06-13 $28.87 $29.22 $28.81 $28.97 $28.97 7,061
2022-06-10 $29.64 $30.12 $29.64 $30.05 $30.05 1,690
2022-06-09 $29.73 $29.73 $29.73 $29.73 $29.73 213
2022-06-08 $30.27 $30.27 $30.27 $30.27 $30.27 420
2022-06-07 $30.56 $30.56 $30.56 $30.56 $30.56 73
2022-06-06 $30.60 $30.60 $30.32 $30.32 $30.32 3,060
2022-06-03 $30.09 $30.09 $30.09 $30.09 $30.09 139
2022-06-02 $30.39 $30.66 $30.39 $30.64 $30.64 8,592
2022-06-01 $30.14 $30.14 $29.75 $30.02 $30.02 1,001
2022-05-31 $29.99 $30.00 $29.53 $29.53 $29.53 959
2022-05-27 $30.34 $30.34 $30.33 $30.33 $30.33 308
2022-05-26 $30.20 $30.21 $30.05 $30.21 $30.21 505
2022-05-25 $29.95 $30.22 $29.95 $30.22 $30.22 527
2022-05-24 $30.18 $30.34 $30.18 $30.34 $30.34 869
2022-05-23 $29.90 $29.90 $29.82 $29.86 $29.86 915
2022-05-20 $29.79 $29.84 $29.75 $29.84 $29.84 1,202
2022-05-19 $30.01 $30.12 $30.01 $30.12 $30.12 293
2022-05-18 $29.60 $29.60 $29.33 $29.33 $29.33 326
2022-05-17 $29.83 $29.83 $29.64 $29.64 $29.64 583
2022-05-16 $29.70 $29.70 $29.70 $29.70 $29.70 40
2022-05-13 $28.35 $28.86 $28.35 $28.86 $28.86 675
2022-05-12 $28.95 $28.96 $28.33 $28.45 $28.45 4,701
2022-05-11 $29.99 $30.12 $29.54 $29.54 $29.54 4,287
2022-05-10 $29.57 $29.57 $29.09 $29.09 $29.09 3,071
2022-05-09 $29.96 $30.22 $29.75 $29.78 $29.78 1,974
2022-05-06 $30.66 $31.00 $30.66 $30.73 $30.73 1,201
2022-05-05 $31.79 $31.79 $30.76 $30.91 $30.91 13,349
2022-05-04 $30.81 $31.62 $30.66 $31.62 $31.62 19,115
2022-05-03 $30.97 $31.15 $30.97 $31.01 $31.01 1,044
2022-05-02 $30.94 $31.11 $30.93 $31.11 $31.11 2,275
2022-04-29 $31.67 $31.79 $31.29 $31.29 $31.29 2,596
2022-04-28 $31.62 $31.95 $31.62 $31.95 $31.95 2,929
2022-04-27 $32.38 $32.38 $32.13 $32.13 $32.13 6,108
2022-04-26 $32.57 $32.57 $32.39 $32.39 $32.39 2,957
2022-04-25 $32.45 $32.70 $32.45 $32.70 $32.70 1,289
2022-04-22 $33.34 $33.38 $33.34 $33.37 $33.37 6,282
2022-04-21 $34.36 $34.36 $33.72 $34.08 $34.08 4,416
2022-04-20 $34.72 $34.86 $34.66 $34.86 $34.86 2,137
2022-04-19 $35.32 $35.32 $34.78 $34.79 $34.79 5,951
2022-04-18 $36.10 $36.12 $35.86 $35.86 $35.86 5,404
2022-04-14 $35.18 $35.47 $35.18 $35.47 $35.47 4,066
2022-04-13 $35.60 $35.86 $35.60 $35.64 $35.64 1,626
2022-04-12 $35.10 $35.29 $35.06 $35.27 $35.27 8,430
2022-04-11 $35.25 $35.25 $34.66 $34.68 $34.68 3,265
2022-04-08 $33.92 $34.29 $33.92 $34.29 $34.29 2,137
2022-04-07 $34.02 $34.03 $34.02 $34.03 $34.03 196
2022-04-06 $33.82 $33.87 $33.82 $33.87 $33.87 399
2022-04-05 $34.29 $34.62 $33.60 $33.60 $33.60 10,430
2022-04-04 $33.90 $34.20 $33.76 $33.93 $33.93 8,606
2022-04-01 $34.34 $34.36 $34.00 $34.17 $34.17 13,597
2022-03-31 $34.78 $34.78 $34.40 $34.40 $34.40 3,489
2022-03-30 $34.68 $34.68 $34.50 $34.50 $34.50 1,592
2022-03-29 $33.39 $34.38 $33.38 $34.38 $34.38 2,227
2022-03-28 $34.84 $34.84 $34.40 $34.40 $34.40 1,208
2022-03-25 $35.25 $35.43 $35.25 $35.41 $35.41 1,093
2022-03-24 $35.61 $36.06 $35.61 $35.63 $35.63 3,149
2022-03-23 $34.55 $34.93 $34.55 $34.93 $34.93 5,825
2022-03-22 $34.43 $34.43 $34.32 $34.32 $34.32 753
2022-03-21 $35.10 $35.10 $34.95 $35.04 $35.04 3,975
2022-03-18 $34.67 $34.67 $34.52 $34.52 $34.52 950
2022-03-17 $35.46 $35.46 $35.07 $35.07 $35.07 802
2022-03-16 $34.28 $34.60 $34.28 $34.60 $34.60 429
2022-03-15 $34.29 $34.69 $34.29 $34.56 $34.56 1,187
2022-03-14 $35.02 $35.04 $34.79 $34.86 $34.86 4,142
2022-03-11 $36.01 $36.22 $36.00 $36.05 $36.05 4,751
2022-03-10 $36.17 $36.20 $35.97 $36.20 $36.20 794
2022-03-09 $36.37 $36.53 $35.60 $35.83 $35.83 5,157
2022-03-08 $36.64 $37.87 $36.64 $37.28 $37.28 12,322
2022-03-07 $35.60 $35.70 $35.33 $35.68 $35.68 3,726
2022-03-04 $36.50 $36.50 $35.31 $35.54 $35.54 2,268
2022-03-03 $34.82 $34.96 $34.64 $34.89 $34.89 2,112
2022-03-02 $34.85 $35.03 $34.68 $35.03 $35.03 1,549
2022-03-01 $35.19 $35.25 $35.05 $35.25 $35.25 889
2022-02-28 $33.92 $33.92 $33.70 $33.82 $33.82 1,462
2022-02-25 $32.99 $33.47 $32.99 $33.47 $33.47 829
2022-02-24 $35.11 $35.11 $33.00 $33.32 $33.32 8,517
2022-02-23 $33.97 $33.97 $33.97 $33.97 $33.97 94
2022-02-22 $33.42 $33.56 $33.40 $33.40 $33.40 1,329
2022-02-18 $33.15 $33.15 $33.05 $33.05 $33.05 719
2022-02-17 $32.93 $32.93 $32.93 $32.93 $32.93 179
2022-02-16 $32.65 $32.65 $32.65 $32.65 $32.65 45
2022-02-15 $31.88 $32.35 $31.87 $32.35 $32.35 1,716
2022-02-14 $33.06 $33.07 $32.88 $32.97 $32.97 5,760
2022-02-11 $32.63 $32.63 $32.63 $32.63 $32.63 7
2022-02-10 $32.05 $32.05 $32.05 $32.05 $32.05 21
2022-02-09 $32.00 $32.18 $32.00 $32.18 $32.18 266
2022-02-08 $32.04 $32.05 $32.01 $32.05 $32.05 2,674
2022-02-07 $31.90 $31.90 $31.82 $31.82 $31.82 2,614
2022-02-04 $31.22 $31.22 $30.92 $31.07 $31.07 339
2022-02-03 $30.71 $30.95 $30.71 $30.91 $30.91 515
2022-02-02 $31.30 $31.30 $31.30 $31.30 $31.30 6
2022-02-01 $31.70 $31.70 $31.29 $31.29 $31.29 797
2022-01-31 $30.97 $31.09 $30.97 $31.09 $31.09 1,696
2022-01-28 $30.60 $30.95 $30.60 $30.95 $30.95 323
2022-01-27 $31.52 $31.52 $31.26 $31.41 $31.41 2,490
2022-01-26 $32.75 $32.75 $32.53 $32.53 $32.53 179
2022-01-25 $32.74 $32.99 $32.74 $32.99 $32.99 778
2022-01-24 $32.89 $33.14 $32.73 $33.14 $33.14 3,225
2022-01-21 $33.84 $33.84 $33.50 $33.61 $33.61 2,889
2022-01-20 $33.89 $34.12 $33.86 $33.86 $33.86 2,019
2022-01-19 $33.20 $33.48 $33.20 $33.48 $33.48 646
2022-01-18 $32.28 $32.66 $32.28 $32.52 $32.52 2,830
2022-01-14 $31.83 $31.83 $31.62 $31.74 $31.74 2,393
2022-01-13 $32.17 $32.17 $31.89 $31.92 $31.92 2,568
2022-01-12 $31.78 $32.12 $31.78 $32.12 $32.12 621
2022-01-11 $31.51 $31.52 $31.51 $31.52 $31.52 252
2022-01-10 $31.09 $31.09 $31.09 $31.09 $31.09 43
2022-01-07 $30.91 $30.91 $30.84 $30.87 $30.87 4,251
2022-01-06 $30.74 $30.74 $30.45 $30.64 $30.64 2,616
2022-01-05 $31.95 $31.95 $31.52 $31.52 $31.52 2,240
2022-01-04 $31.87 $32.02 $31.86 $31.93 $31.93 3,310
2022-01-03 $31.55 $31.70 $31.53 $31.70 $31.70 3,659
2021-12-31 $32.15 $32.26 $32.15 $32.25 $32.25 884
2021-12-30 $31.75 $31.97 $31.75 $31.97 $31.97 4,670
2021-12-29 $31.30 $31.64 $31.30 $31.64 $31.64 2,918
2021-12-28 $32.01 $32.01 $31.90 $31.90 $31.90 154
2021-12-27 $31.85 $32.00 $31.83 $31.96 $31.96 1,838
2021-12-23 $31.69 $31.70 $31.62 $31.70 $31.70 3,569
2021-12-22 $31.55 $31.58 $31.55 $31.58 $31.58 328
2021-12-21 $31.10 $31.13 $31.10 $31.13 $31.13 135
2021-12-20 $30.66 $30.83 $30.66 $30.80 $30.80 2,302
2021-12-17 $31.17 $31.23 $30.97 $30.97 $30.97 440
2021-12-16 $31.11 $31.19 $30.99 $31.14 $31.14 1,572
2021-12-15 $30.26 $30.57 $30.26 $30.57 $30.57 518
2021-12-14 $30.35 $30.38 $30.31 $30.38 $30.38 968
2021-12-13 $30.91 $30.91 $30.91 $30.91 $30.91 163
2021-12-10 $30.67 $30.72 $30.46 $30.72 $30.72 6,712
2021-12-09 $30.47 $30.47 $30.47 $30.47 $30.47 222
2021-12-08 $31.16 $31.16 $31.11 $31.11 $31.11 1,028
2021-12-07 $30.95 $31.19 $30.95 $31.19 $31.19 936
2021-12-06 $30.63 $31.04 $30.63 $31.02 $31.02 2,502
2021-12-03 $31.20 $31.20 $31.20 $31.20 $31.20 62
2021-12-02 $30.92 $31.02 $30.92 $31.02 $31.02 276
2021-12-01 $31.15 $31.15 $30.75 $30.75 $30.75 932
2021-11-30 $31.69 $32.24 $31.57 $31.58 $31.58 1,696
2021-11-29 $31.57 $31.69 $31.57 $31.69 $31.69 187
2021-11-26 $32.55 $32.55 $31.93 $32.12 $32.12 3,565
2021-11-24 $32.50 $32.66 $32.50 $32.66 $32.66 893
2021-11-23 $32.43 $32.92 $32.30 $32.86 $32.86 1,079
2021-11-22 $34.16 $34.17 $33.62 $33.66 $33.66 4,675
2021-11-19 $34.17 $34.21 $34.17 $34.21 $34.21 272
2021-11-18 $34.72 $34.72 $34.51 $34.52 $34.52 569
2021-11-17 $35.01 $35.01 $34.82 $34.87 $34.87 657
2021-11-16 $34.70 $34.82 $34.53 $34.58 $34.58 5,424
2021-11-15 $34.96 $34.96 $34.88 $34.91 $34.91 1,023
2021-11-12 $35.12 $35.28 $35.12 $35.23 $35.23 3,125
2021-11-11 $34.98 $35.24 $34.98 $35.19 $35.19 2,271
2021-11-10 $34.80 $34.98 $34.13 $34.40 $34.40 2,939
2021-11-09 $33.72 $33.76 $33.61 $33.76 $33.76 1,952
2021-11-08 $34.04 $34.17 $34.04 $34.16 $34.16 1,210
2021-11-05 $33.16 $33.63 $33.16 $33.63 $33.63 1,333
2021-11-04 $33.12 $33.12 $33.12 $33.12 $33.12 174
2021-11-03 $32.13 $32.77 $32.04 $32.77 $32.77 1,694
2021-11-02 $32.55 $32.71 $32.55 $32.66 $32.66 643
2021-11-01 $33.39 $33.56 $33.34 $33.45 $33.45 5,255
2021-10-29 $33.29 $33.29 $32.97 $33.17 $33.17 1,279
2021-10-28 $33.51 $33.55 $33.49 $33.49 $33.49 559
2021-10-27 $33.84 $33.85 $33.41 $33.51 $33.51 1,113
2021-10-26 $33.45 $33.56 $33.25 $33.56 $33.56 2,969
2021-10-25 $34.19 $34.23 $34.00 $34.13 $34.13 2,670
2021-10-22 $34.17 $34.45 $33.85 $33.96 $33.96 11,588
2021-10-21 $33.56 $33.58 $33.47 $33.58 $33.58 1,184
2021-10-20 $33.32 $33.98 $33.32 $33.84 $33.84 13,874
2021-10-19 $33.46 $33.46 $32.95 $32.95 $32.95 30,280
2021-10-18 $32.40 $33.66 $32.25 $33.66 $33.66 36,651
2021-10-15 $32.47 $32.49 $32.37 $32.39 $32.39 14,116
2021-10-14 $32.67 $32.77 $32.67 $32.77 $32.77 6,438
2021-10-13 $31.57 $32.32 $31.57 $32.04 $32.04 4,315
2021-10-12 $31.39 $31.39 $31.39 $31.39 $31.39 69
2021-10-11 $31.50 $31.51 $31.45 $31.45 $31.45 2,009
2021-10-08 $32.00 $32.91 $31.55 $31.90 $31.90 32,270
2021-10-07 $31.30 $31.63 $31.30 $31.40 $31.40 3,478
2021-10-06 $31.05 $31.59 $31.05 $31.56 $31.56 9,934
2021-10-05 $31.43 $31.43 $31.43 $31.43 $31.43 81
2021-10-04 $31.26 $31.44 $31.26 $31.44 $31.44 6,971
2021-10-01 $31.24 $31.29 $31.18 $31.29 $31.29 1,552
2021-09-30 $30.34 $30.76 $30.34 $30.75 $30.75 80,991
2021-09-29 $30.18 $30.18 $29.86 $29.89 $29.89 3,934
2021-09-28 $31.16 $31.32 $31.16 $31.21 $31.21 3,090
2021-09-27 $31.41 $31.45 $31.41 $31.45 $31.45 282
2021-09-24 $31.02 $31.16 $31.00 $31.09 $31.09 7,365
2021-09-23 $31.40 $31.40 $31.35 $31.35 $31.35 189
2021-09-22 $31.71 $31.84 $31.53 $31.53 $31.53 589
2021-09-21 $31.30 $31.47 $31.28 $31.28 $31.28 924
2021-09-20 $30.87 $31.22 $30.87 $30.90 $30.90 492
2021-09-17 $31.38 $31.38 $31.12 $31.14 $31.14 1,519
2021-09-16 $31.76 $31.85 $31.76 $31.85 $31.85 544
2021-09-15 $33.06 $33.14 $32.99 $33.14 $33.14 1,040
2021-09-14 $33.05 $33.19 $33.05 $33.19 $33.19 4,162
2021-09-13 $33.02 $33.03 $33.02 $33.03 $33.03 214
2021-09-10 $33.43 $33.43 $33.09 $33.09 $33.09 528
2021-09-09 $33.88 $33.88 $33.52 $33.52 $33.52 417
2021-09-08 $33.45 $33.45 $33.39 $33.39 $33.39 1,209
2021-09-07 $34.27 $34.27 $33.66 $33.85 $33.85 3,654
2021-09-03 $34.48 $34.48 $34.48 $34.48 $34.48 441
2021-09-02 $33.50 $33.50 $33.08 $33.27 $33.27 3,539
2021-09-01 $33.63 $33.63 $33.56 $33.62 $33.62 793
2021-08-31 $33.25 $33.25 $33.25 $33.25 $33.25 178
2021-08-30 $33.24 $33.46 $33.24 $33.46 $33.46 3,046
2021-08-27 $33.09 $33.56 $33.09 $33.56 $33.56 546
2021-08-26 $32.81 $33.06 $32.75 $32.82 $32.82 1,012
2021-08-25 $33.22 $33.22 $33.22 $33.22 $33.22 190
2021-08-24 $33.18 $33.27 $33.16 $33.27 $33.27 625
2021-08-23 $32.62 $32.91 $32.62 $32.91 $32.91 590
2021-08-20 $32.07 $32.08 $31.94 $32.08 $32.08 1,440
2021-08-19 $32.46 $32.56 $32.33 $32.34 $32.34 1,337
2021-08-18 $32.94 $32.94 $32.73 $32.73 $32.73 406
2021-08-17 $33.35 $33.35 $32.81 $32.95 $32.95 759
2021-08-16 $33.42 $33.43 $33.17 $33.31 $33.31 8,348
2021-08-13 $32.94 $33.23 $32.94 $33.09 $33.09 645
2021-08-12 $32.25 $32.35 $32.24 $32.35 $32.35 1,175
2021-08-11 $32.54 $32.81 $32.54 $32.81 $32.81 654
2021-08-10 $32.63 $32.74 $32.63 $32.64 $32.64 831
2021-08-09 $32.59 $32.71 $32.59 $32.71 $32.71 1,166
2021-08-06 $33.85 $34.05 $33.85 $33.95 $33.95 1,285
2021-08-05 $35.08 $35.14 $34.98 $35.12 $35.12 2,160
2021-08-04 $35.60 $35.60 $35.47 $35.47 $35.47 921
2021-08-03 $35.61 $35.72 $35.61 $35.72 $35.72 390
2021-08-02 $35.15 $35.37 $35.15 $35.37 $35.37 461
2021-07-30 $35.59 $35.59 $35.59 $35.59 $35.59 57
2021-07-29 $35.72 $35.82 $35.71 $35.71 $35.71 474
2021-07-28 $34.29 $34.92 $34.29 $34.92 $34.92 655
2021-07-27 $34.57 $34.57 $34.57 $34.57 $34.57 15
2021-07-26 $35.21 $35.21 $35.21 $35.21 $35.21 45
2021-07-23 $35.23 $35.23 $35.05 $35.21 $35.21 541
2021-07-22 $35.02 $35.53 $35.01 $35.53 $35.53 486
2021-07-21 $35.00 $35.34 $34.95 $35.34 $35.34 654
2021-07-20 $35.00 $35.00 $34.78 $34.82 $34.82 1,510
2021-07-19 $35.60 $35.89 $35.13 $35.13 $35.13 790
2021-07-16 $36.22 $36.59 $35.66 $35.70 $35.70 5,609
2021-07-15 $36.68 $36.82 $36.57 $36.82 $36.82 3,882
2021-07-14 $36.90 $36.90 $36.63 $36.63 $36.63 872
2021-07-13 $36.44 $36.44 $36.35 $36.38 $36.38 1,106
2021-07-12 $36.30 $36.69 $36.30 $36.69 $36.69 1,699
2021-07-09 $36.54 $36.54 $36.54 $36.54 $36.54 470
2021-07-08 $36.29 $36.43 $36.08 $36.29 $36.29 596
2021-07-07 $36.68 $36.72 $36.59 $36.59 $36.59 564
2021-07-06 $37.31 $37.31 $36.63 $36.63 $36.63 353
2021-07-02 $36.92 $37.09 $36.92 $37.09 $37.09 301
2021-07-01 $36.79 $36.79 $36.26 $36.38 $36.38 1,816
2021-06-30 $36.32 $36.76 $36.32 $36.61 $36.61 1,313
2021-06-29 $36.07 $36.24 $35.90 $36.22 $36.22 3,123
2021-06-28 $36.41 $36.59 $36.41 $36.59 $36.59 2,467
2021-06-25 $36.59 $36.74 $36.44 $36.48 $36.48 2,307
2021-06-24 $36.42 $36.49 $36.28 $36.28 $36.28 1,860
2021-06-23 $36.44 $36.48 $36.15 $36.15 $36.15 1,103
2021-06-22 $36.27 $36.27 $35.92 $36.06 $36.06 903
2021-06-21 $36.12 $36.51 $36.12 $36.31 $36.31 3,906
2021-06-18 $36.44 $36.54 $36.19 $36.19 $36.19 884
2021-06-17 $36.91 $36.91 $36.27 $36.34 $36.34 1,861
2021-06-16 $38.73 $38.89 $38.28 $38.28 $38.28 2,380
2021-06-15 $38.81 $38.81 $38.81 $38.81 $38.81 209
2021-06-14 $38.50 $39.23 $38.43 $39.09 $39.09 1,000
2021-06-11 $39.52 $39.52 $39.10 $39.17 $39.17 2,480
2021-06-10 $38.90 $39.32 $38.90 $39.32 $39.32 503
2021-06-09 $39.24 $39.24 $39.01 $39.01 $39.01 498
2021-06-08 $39.08 $39.08 $38.91 $38.92 $38.92 402
2021-06-07 $38.79 $39.17 $38.79 $39.17 $39.17 1,111
2021-06-04 $39.11 $39.14 $38.79 $39.14 $39.14 1,533
2021-06-03 $38.16 $38.57 $37.87 $38.47 $38.47 8,712
2021-06-02 $39.50 $39.50 $39.50 $39.50 $39.50 1,064
2021-06-01 $40.11 $40.11 $39.15 $39.39 $39.39 5,880
2021-05-28 $38.86 $39.37 $38.86 $39.37 $39.37 2,783
2021-05-27 $38.80 $39.07 $38.80 $39.07 $39.07 503
2021-05-26 $38.75 $38.80 $38.75 $38.80 $38.80 179
2021-05-25 $39.00 $39.33 $39.00 $39.26 $39.26 1,606
2021-05-24 $38.93 $38.93 $38.93 $38.93 $38.93 152
2021-05-21 $38.79 $38.84 $38.27 $38.57 $38.57 2,935
2021-05-20 $39.21 $39.38 $39.01 $39.14 $39.14 5,070
2021-05-19 $39.33 $39.33 $38.87 $38.87 $38.87 297
2021-05-18 $39.65 $39.65 $39.28 $39.40 $39.40 2,411
2021-05-17 $38.49 $39.75 $38.49 $39.59 $39.59 4,497
2021-05-14 $38.42 $38.45 $38.42 $38.45 $38.45 727
2021-05-13 $37.90 $38.00 $37.85 $38.00 $38.00 4,294
2021-05-12 $38.63 $38.63 $37.89 $37.89 $37.89 4,195
2021-05-11 $37.89 $38.94 $37.89 $38.94 $38.94 1,823
2021-05-10 $38.76 $39.09 $38.20 $38.45 $38.45 8,164
2021-05-07 $38.38 $38.68 $38.28 $38.61 $38.61 3,057
2021-05-06 $37.90 $38.66 $37.90 $38.28 $38.28 4,022
2021-05-05 $37.24 $37.24 $37.09 $37.09 $37.09 1,500
2021-05-04 $37.78 $38.00 $36.88 $37.23 $37.23 4,828
2021-05-03 $37.94 $37.94 $37.53 $37.72 $37.72 839
2021-04-30 $36.82 $36.82 $36.05 $36.24 $36.24 2,846
2021-04-29 $36.60 $36.62 $36.29 $36.62 $36.62 1,050
2021-04-28 $36.81 $36.81 $36.81 $36.81 $36.81 38
2021-04-27 $36.95 $36.95 $36.88 $36.88 $36.88 156
2021-04-26 $36.98 $36.98 $36.60 $36.74 $36.74 2,007
2021-04-23 $36.96 $36.96 $36.33 $36.60 $36.60 2,244
2021-04-22 $37.17 $37.18 $36.50 $36.74 $36.74 3,078
2021-04-21 $36.27 $37.38 $36.27 $37.38 $37.38 6,313
2021-04-20 $36.06 $36.41 $36.06 $36.20 $36.20 1,119
2021-04-19 $36.27 $36.34 $36.22 $36.22 $36.22 1,760
2021-04-16 $36.43 $36.50 $36.41 $36.43 $36.43 1,303
2021-04-15 $35.72 $36.57 $35.72 $36.32 $36.32 1,773
2021-04-14 $35.34 $35.81 $35.34 $35.80 $35.80 5,581
2021-04-13 $35.65 $35.65 $35.40 $35.57 $35.57 4,290
2021-04-12 $35.21 $35.21 $34.81 $34.81 $34.81 439
2021-04-09 $35.29 $35.43 $35.28 $35.43 $35.43 1,563
2021-04-08 $35.75 $35.75 $35.75 $35.75 $35.75 92
2021-04-07 $35.19 $35.28 $35.19 $35.28 $35.28 448
2021-04-06 $35.15 $35.37 $35.15 $35.26 $35.26 4,983
2021-04-05 $34.98 $35.03 $34.98 $35.03 $35.03 1,203
2021-04-01 $34.39 $34.87 $34.39 $34.87 $34.87 2,565
2021-03-31 $34.32 $34.32 $34.25 $34.28 $34.28 465
2021-03-30 $33.67 $33.76 $33.60 $33.76 $33.76 1,947
2021-03-29 $34.57 $34.75 $34.57 $34.65 $34.65 1,972
2021-03-26 $35.20 $35.20 $35.12 $35.12 $35.12 182
2021-03-25 $35.11 $35.38 $34.91 $35.20 $35.20 4,241
2021-03-24 $35.32 $35.47 $35.20 $35.20 $35.20 940
2021-03-23 $35.80 $35.80 $35.16 $35.16 $35.16 3,350
2021-03-22 $36.21 $36.39 $36.19 $36.23 $36.23 1,469
2021-03-19 $36.96 $36.96 $36.76 $36.82 $36.82 1,412
2021-03-18 $36.52 $36.52 $36.51 $36.51 $36.51 295
2021-03-17 $36.76 $37.06 $36.76 $36.99 $36.99 891
2021-03-16 $36.51 $36.51 $36.34 $36.45 $36.45 1,435
2021-03-15 $36.90 $36.90 $36.90 $36.90 $36.90 487
2021-03-12 $35.74 $36.40 $35.74 $36.40 $36.40 639
2021-03-11 $36.45 $36.75 $36.42 $36.73 $36.73 11,199
2021-03-10 $36.85 $36.85 $36.51 $36.85 $36.85 2,995
2021-03-09 $36.42 $36.69 $36.42 $36.51 $36.51 848
2021-03-08 $35.51 $35.55 $35.18 $35.36 $35.36 4,260
2021-03-05 $35.41 $35.41 $35.02 $35.22 $35.22 2,419
2021-03-04 $36.72 $36.72 $35.48 $35.72 $35.72 6,910
2021-03-03 $36.51 $36.81 $36.50 $36.81 $36.81 1,044
2021-03-02 $37.58 $37.58 $37.58 $37.58 $37.58 102
2021-03-01 $38.02 $38.02 $37.27 $37.34 $37.34 5,017
2021-02-26 $38.01 $38.01 $36.66 $37.32 $37.32 2,938
2021-02-25 $38.41 $39.10 $38.39 $38.58 $38.58 4,762
2021-02-24 $39.00 $39.52 $38.88 $39.20 $39.20 2,436
2021-02-23 $39.11 $39.28 $38.35 $39.10 $39.10 13,160
2021-02-22 $38.85 $39.97 $38.75 $39.97 $39.97 6,405
2021-02-19 $38.60 $38.75 $38.34 $38.34 $38.34 5,675
2021-02-18 $38.43 $38.43 $37.99 $37.99 $37.99 2,066
2021-02-17 $38.19 $38.68 $38.19 $38.68 $38.68 1,525
2021-02-16 $38.07 $38.88 $38.07 $38.35 $38.35 3,292
2021-02-12 $38.28 $38.42 $38.21 $38.42 $38.42 1,331
2021-02-11 $38.20 $38.24 $37.77 $38.10 $38.10 1,876
2021-02-10 $38.45 $38.45 $37.88 $38.19 $38.19 1,702
2021-02-09 $38.66 $38.68 $38.24 $38.51 $38.51 2,415
2021-02-08 $38.48 $38.92 $38.48 $38.67 $38.67 4,651
2021-02-05 $37.40 $38.08 $37.40 $37.94 $37.94 11,576
2021-02-04 $37.00 $37.24 $36.51 $36.96 $36.96 8,541
2021-02-03 $38.16 $38.16 $37.84 $37.93 $37.93 2,885
2021-02-02 $39.03 $39.03 $37.27 $37.43 $37.43 12,600
2021-02-01 $42.68 $42.68 $39.88 $40.89 $40.89 56,330
2021-01-29 $38.93 $38.93 $37.84 $37.85 $37.85 8,422
2021-01-28 $36.42 $37.65 $36.42 $37.57 $37.57 4,529
2021-01-27 $35.69 $35.90 $35.50 $35.50 $35.50 897
2021-01-26 $35.87 $35.87 $35.70 $35.86 $35.86 951
2021-01-25 $36.33 $36.33 $35.64 $35.69 $35.69 1,304
2021-01-22 $35.82 $35.88 $35.82 $35.88 $35.88 471
2021-01-21 $36.41 $36.73 $36.34 $36.73 $36.73 966
2021-01-20 $36.20 $36.60 $36.20 $36.41 $36.41 1,398
2021-01-19 $35.83 $35.83 $35.47 $35.47 $35.47 2,825
2021-01-15 $34.87 $35.06 $34.83 $34.83 $34.83 2,342
2021-01-14 $36.00 $36.49 $35.91 $36.04 $36.04 10,902
2021-01-13 $35.84 $36.18 $35.58 $35.58 $35.58 826
2021-01-12 $35.63 $36.28 $35.63 $36.24 $36.24 1,858
2021-01-11 $35.01 $35.72 $34.87 $35.24 $35.24 2,918
2021-01-08 $36.72 $36.72 $34.77 $35.85 $35.85 15,654
2021-01-07 $38.18 $38.58 $38.18 $38.55 $38.55 4,768
2021-01-06 $39.25 $39.25 $38.13 $38.65 $38.65 7,348
2021-01-05 $39.05 $39.05 $39.05 $39.05 $39.05 253
2021-01-04 $39.08 $39.12 $38.05 $38.57 $38.57 1,061
2020-12-31 $37.46 $37.49 $37.38 $37.38 $37.38 5,178
2020-12-30 $37.39 $37.66 $37.39 $37.59 $37.59 1,032
2020-12-29 $37.05 $37.19 $37.01 $37.05 $37.05 2,198
2020-12-28 $37.76 $37.76 $37.17 $37.17 $37.17 3,315
2020-12-24 $36.28 $36.46 $36.28 $36.46 $36.46 699
2020-12-23 $36.09 $36.26 $36.09 $36.26 $36.26 388
2020-12-22 $36.50 $36.50 $35.59 $35.62 $35.62 959
2020-12-21 $36.97 $37.25 $36.97 $37.16 $37.16 2,470
2020-12-18 $37.00 $37.00 $36.51 $36.53 $36.53 2,238
2020-12-17 $36.42 $36.97 $36.42 $36.80 $36.80 11,038
2020-12-16 $35.53 $35.79 $35.01 $35.79 $35.79 1,735
2020-12-15 $34.44 $34.78 $34.44 $34.66 $34.66 2,848
2020-12-14 $35.15 $35.15 $33.69 $33.72 $33.72 23,703
2020-12-11 $34.00 $34.10 $33.86 $33.86 $33.86 1,006
2020-12-10 $33.92 $34.08 $33.92 $34.07 $34.07 878
2020-12-09 $34.11 $34.11 $33.65 $33.65 $33.65 987
2020-12-08 $35.09 $35.09 $34.80 $34.80 $34.80 4,254
2020-12-07 $33.69 $34.94 $33.69 $34.74 $34.74 1,473
2020-12-04 $34.33 $34.33 $33.92 $34.19 $34.19 3,593
2020-12-03 $34.19 $34.19 $33.63 $34.14 $34.14 1,069
2020-12-02 $33.63 $34.14 $33.63 $34.14 $34.14 1,000
2020-12-01 $33.38 $33.95 $33.38 $33.95 $33.95 3,522
2020-11-30 $31.58 $32.01 $31.22 $31.95 $31.95 4,487
2020-11-27 $32.03 $32.19 $31.90 $31.96 $31.96 2,181
2020-11-25 $32.90 $33.21 $32.90 $33.05 $33.05 1,037
2020-11-24 $32.63 $32.91 $32.58 $32.89 $32.89 2,822
2020-11-23 $33.36 $33.55 $33.36 $33.40 $33.40 1,014
2020-11-20 $34.30 $34.34 $34.30 $34.34 $34.34 337
2020-11-19 $33.75 $34.21 $33.68 $34.21 $34.21 1,045
2020-11-18 $34.51 $34.69 $34.40 $34.43 $34.43 2,355
2020-11-17 $34.66 $34.94 $34.35 $34.82 $34.82 1,595
2020-11-16 $35.13 $35.15 $34.91 $35.15 $35.15 6,926
2020-11-13 $35.02 $35.17 $35.02 $35.08 $35.08 1,972
2020-11-12 $34.63 $34.63 $34.32 $34.42 $34.42 1,895
2020-11-11 $34.17 $34.48 $34.17 $34.43 $34.43 868
2020-11-10 $34.71 $34.71 $34.30 $34.30 $34.30 1,119
2020-11-09 $35.01 $35.01 $33.58 $34.31 $34.31 8,079
2020-11-06 $36.11 $36.52 $36.06 $36.41 $36.41 4,006
2020-11-05 $35.06 $35.93 $35.06 $35.93 $35.93 7,069
2020-11-04 $34.13 $34.13 $33.86 $34.00 $34.00 4,700
2020-11-03 $34.48 $34.49 $34.15 $34.36 $34.36 4,467
2020-11-02 $33.90 $33.90 $33.90 $33.90 $33.90 610
2020-10-30 $33.40 $33.63 $33.38 $33.63 $33.63 708
2020-10-29 $33.07 $33.27 $33.06 $33.27 $33.27 1,500
2020-10-28 $33.93 $33.93 $33.11 $33.28 $33.28 3,344
2020-10-27 $34.83 $34.92 $34.75 $34.81 $34.81 962
2020-10-26 $33.83 $34.85 $33.08 $34.65 $34.65 2,628
2020-10-23 $35.49 $35.49 $35.00 $35.06 $35.06 2,544
2020-10-22 $35.75 $35.75 $35.05 $35.22 $35.22 2,419
2020-10-21 $35.92 $35.92 $35.86 $35.86 $35.86 809
2020-10-20 $35.43 $35.43 $35.35 $35.35 $35.35 269
2020-10-19 $35.36 $35.36 $34.79 $34.79 $34.79 3,297
2020-10-16 $34.66 $34.68 $34.50 $34.50 $34.50 686
2020-10-15 $34.01 $34.86 $33.97 $34.66 $34.66 4,281
2020-10-14 $34.94 $34.94 $34.57 $34.65 $34.65 1,013
2020-10-13 $35.00 $35.00 $34.51 $34.51 $34.51 393
2020-10-12 $36.14 $36.14 $35.52 $35.98 $35.98 7,124
2020-10-09 $35.26 $35.89 $35.26 $35.89 $35.89 1,605
2020-10-08 $34.28 $34.28 $33.79 $34.09 $34.09 6,166
2020-10-07 $33.85 $33.98 $33.81 $33.97 $33.97 1,991
2020-10-06 $34.70 $34.70 $33.29 $33.29 $33.29 3,136
2020-10-05 $34.41 $34.93 $34.41 $34.75 $34.75 1,517
2020-10-02 $33.83 $34.47 $33.83 $34.06 $34.06 3,002
2020-10-01 $34.01 $34.37 $33.90 $33.90 $33.90 1,880
2020-09-30 $34.55 $34.55 $32.98 $33.19 $33.19 4,654
2020-09-29 $34.27 $34.84 $34.03 $34.66 $34.66 2,233
2020-09-28 $33.37 $33.81 $33.10 $33.74 $33.74 2,769
2020-09-25 $32.56 $33.00 $32.46 $32.66 $32.66 1,392
2020-09-24 $30.87 $32.78 $30.87 $32.78 $32.78 1,531
2020-09-23 $33.29 $33.29 $32.30 $32.42 $32.42 8,277
2020-09-22 $34.88 $35.09 $34.63 $34.87 $34.87 2,019
2020-09-21 $37.28 $37.28 $33.96 $35.24 $35.24 5,266
2020-09-18 $38.34 $38.34 $38.34 $38.34 $38.34 229
2020-09-17 $38.04 $38.72 $38.04 $38.72 $38.72 3,360
2020-09-16 $38.88 $39.01 $38.76 $38.84 $38.84 1,798
2020-09-15 $39.13 $39.13 $38.78 $38.79 $38.79 7,127
2020-09-14 $39.16 $39.16 $38.40 $38.95 $38.95 7,847
2020-09-11 $38.68 $38.68 $38.10 $38.28 $38.28 1,977
2020-09-10 $39.01 $39.34 $38.26 $38.26 $38.26 2,289
2020-09-09 $38.61 $38.74 $38.19 $38.70 $38.70 1,950
2020-09-08 $37.74 $38.17 $37.14 $38.13 $38.13 3,800
2020-09-04 $38.00 $38.51 $37.79 $38.48 $38.48 3,408
2020-09-03 $38.86 $38.86 $37.95 $38.01 $38.01 1,473
2020-09-02 $39.76 $39.76 $39.10 $39.16 $39.16 4,614
2020-09-01 $41.03 $41.03 $40.02 $40.24 $40.24 4,363
2020-08-31 $40.10 $40.81 $40.10 $40.42 $40.42 4,834
2020-08-28 $39.58 $39.71 $39.34 $39.46 $39.46 6,471
2020-08-27 $38.44 $38.83 $37.89 $38.83 $38.83 3,978
2020-08-26 $37.98 $39.59 $37.98 $39.50 $39.50 9,524
2020-08-25 $37.55 $38.02 $37.55 $38.01 $38.01 2,028
2020-08-24 $38.86 $38.86 $37.87 $37.91 $37.91 2,714
2020-08-21 $38.37 $38.46 $37.98 $38.46 $38.46 2,333
2020-08-20 $39.00 $39.49 $38.63 $39.38 $39.38 4,190
2020-08-19 $40.04 $40.04 $38.12 $38.35 $38.35 8,640
2020-08-18 $40.94 $40.94 $39.50 $40.10 $40.10 72,355
2020-08-17 $39.23 $39.51 $39.13 $39.33 $39.33 5,898
2020-08-14 $39.20 $39.20 $37.39 $37.85 $37.85 8,526
2020-08-13 $38.39 $40.42 $38.20 $39.29 $39.29 11,332
2020-08-12 $36.90 $37.63 $36.41 $36.41 $36.41 30,117
2020-08-11 $38.97 $39.44 $35.91 $35.91 $35.91 64,544
2020-08-10 $41.39 $42.34 $41.39 $41.76 $41.76 13,621
2020-08-07 $41.17 $41.17 $39.82 $40.74 $40.74 30,529
2020-08-06 $41.20 $43.40 $40.64 $41.98 $41.98 12,716
2020-08-05 $39.32 $39.38 $38.24 $39.07 $39.07 61,939
2020-08-04 $35.60 $37.79 $35.60 $37.79 $37.79 30,357
2020-08-03 $37.30 $37.58 $35.21 $35.61 $35.61 6,980
2020-07-31 $34.97 $35.54 $34.82 $35.52 $35.52 7,520
2020-07-30 $34.13 $34.20 $33.70 $34.04 $34.04 19,929
2020-07-29 $35.47 $36.10 $34.50 $35.27 $35.27 21,229
2020-07-28 $35.00 $35.86 $34.62 $35.48 $35.48 15,046
2020-07-27 $35.37 $35.55 $35.20 $35.41 $35.41 82,004
2020-07-24 $33.35 $33.38 $32.84 $33.07 $33.07 3,397
2020-07-23 $32.88 $33.00 $32.66 $32.66 $32.66 5,499
2020-07-22 $32.43 $33.50 $31.20 $32.96 $32.96 47,547
2020-07-21 $30.59 $31.18 $30.59 $30.92 $30.92 6,561
2020-07-20 $29.05 $29.24 $29.05 $29.24 $29.24 756
2020-07-17 $28.28 $28.45 $28.28 $28.45 $28.45 750
2020-07-16 $28.34 $28.34 $28.01 $28.01 $28.01 2,000
2020-07-15 $28.25 $28.45 $28.25 $28.45 $28.45 1,000
2020-07-14 $28.04 $28.15 $28.04 $28.15 $28.15 570
2020-07-13 $28.26 $28.26 $27.96 $27.96 $27.96 1,200
2020-07-10 $27.41 $27.41 $27.41 $27.41 $27.41 600
2020-07-09 $27.65 $27.65 $27.27 $27.40 $27.40 1,500
2020-07-08 $27.63 $27.63 $27.32 $27.58 $27.58 2,300
2020-07-07 $26.88 $26.94 $26.79 $26.79 $26.79 940
2020-07-06 $26.79 $26.85 $26.77 $26.84 $26.84 680
2020-07-02 $26.29 $26.38 $26.23 $26.23 $26.23 3,200
2020-07-01 $26.17 $26.30 $26.17 $26.30 $26.30 780
2020-06-30 $26.64 $26.66 $26.64 $26.66 $26.66 100
2020-06-29 $25.98 $25.98 $25.96 $25.96 $25.96 350
2020-06-26 $25.50 $26.01 $25.50 $26.01 $26.01 556
2020-06-25 $25.85 $25.98 $25.85 $25.98 $25.98 2,208
2020-06-24 $25.72 $25.72 $25.64 $25.64 $25.64 10,319
2020-06-23 $26.32 $26.32 $26.32 $26.32 $26.32 74
2020-06-22 $26.31 $26.31 $25.93 $25.93 $25.93 1,293
2020-06-19 $26.08 $26.08 $26.04 $26.04 $26.04 625
2020-06-18 $25.30 $25.51 $25.28 $25.51 $25.51 964
2020-06-17 $25.76 $25.77 $25.76 $25.77 $25.77 390
2020-06-16 $25.70 $25.70 $25.60 $25.60 $25.60 205
2020-06-15 $25.42 $25.42 $25.42 $25.42 $25.42 87
2020-06-12 $25.90 $25.90 $25.53 $25.53 $25.53 2,334
2020-06-11 $26.38 $26.47 $25.82 $25.82 $25.82 2,022
2020-06-10 $25.98 $26.68 $25.88 $26.68 $26.68 1,324
2020-06-09 $26.22 $26.22 $25.92 $25.92 $25.92 786
2020-06-08 $25.97 $26.18 $25.89 $26.18 $26.18 1,308
2020-06-05 $25.39 $25.63 $25.27 $25.63 $25.63 1,785
2020-06-04 $26.05 $26.15 $26.05 $26.15 $26.15 929
2020-06-03 $26.05 $26.14 $25.73 $26.04 $26.04 4,475
2020-06-02 $26.75 $26.75 $26.14 $26.53 $26.53 1,713
2020-06-01 $26.65 $27.04 $26.65 $26.89 $26.89 8,635
2020-05-29 $26.24 $26.39 $26.22 $26.33 $26.33 8,443
2020-05-28 $25.60 $25.67 $25.60 $25.60 $25.60 922
2020-05-27 $24.54 $25.47 $24.54 $25.47 $25.47 1,049
2020-05-26 $25.66 $25.66 $24.94 $25.15 $25.15 3,161
2020-05-22 $25.10 $25.22 $25.10 $25.20 $25.20 809
2020-05-21 $25.37 $25.37 $24.59 $24.91 $24.91 1,908
2020-05-20 $25.69 $25.76 $25.62 $25.68 $25.68 1,374
2020-05-19 $25.24 $25.58 $25.24 $25.35 $25.35 980
2020-05-18 $24.88 $24.90 $24.67 $24.67 $24.67 1,527
2020-05-15 $24.05 $24.48 $23.85 $24.48 $24.48 24,618
2020-05-14 $22.72 $23.13 $22.69 $23.11 $23.11 2,387
2020-05-13 $22.51 $22.63 $22.40 $22.63 $22.63 918
2020-05-12 $22.57 $22.57 $22.42 $22.42 $22.42 274
2020-05-11 $22.58 $22.58 $22.39 $22.51 $22.51 454
2020-05-08 $22.43 $22.77 $22.43 $22.63 $22.63 1,761
2020-05-07 $22.36 $22.36 $22.24 $22.24 $22.24 398
2020-05-06 $21.53 $21.56 $21.53 $21.56 $21.56 129
2020-05-05 $21.42 $21.70 $21.42 $21.70 $21.70 624
2020-05-04 $21.25 $21.25 $21.25 $21.25 $21.25 49
2020-05-01 $21.51 $21.63 $21.34 $21.60 $21.60 2,762
2020-04-30 $21.77 $21.77 $21.37 $21.72 $21.72 2,792
2020-04-29 $22.24 $22.24 $22.04 $22.20 $22.20 1,063
2020-04-28 $21.74 $21.81 $21.74 $21.78 $21.78 2,823
2020-04-27 $21.90 $21.93 $21.90 $21.93 $21.93 326
2020-04-24 $21.78 $22.06 $21.77 $22.06 $22.06 1,815
2020-04-23 $22.31 $22.31 $21.96 $21.96 $21.96 1,540
2020-04-22 $21.73 $21.95 $21.62 $21.87 $21.87 1,004
2020-04-21 $21.06 $21.47 $21.06 $21.47 $21.47 1,180
2020-04-20 $22.08 $22.31 $22.08 $22.23 $22.23 1,658
2020-04-17 $22.10 $22.10 $21.88 $21.91 $21.91 706
2020-04-16 $22.33 $22.54 $22.33 $22.54 $22.54 804
2020-04-15 $22.53 $22.58 $22.26 $22.48 $22.48 11,849
2020-04-14 $23.22 $23.34 $22.95 $23.00 $23.00 7,638
2020-04-13 $22.27 $22.74 $22.27 $22.74 $22.74 3,311
2020-04-09 $22.58 $23.00 $22.47 $22.61 $22.61 1,485
2020-04-08 $21.85 $21.85 $21.70 $21.78 $21.78 1,372
2020-04-07 $22.07 $22.21 $21.68 $21.86 $21.86 4,503
2020-04-06 $21.31 $21.83 $21.31 $21.83 $21.83 1,350
2020-04-03 $20.70 $20.70 $20.68 $20.69 $20.69 236
2020-04-02 $20.78 $20.97 $20.78 $20.92 $20.92 5,128
2020-04-01 $20.21 $20.21 $20.08 $20.08 $20.08 581
2020-03-31 $20.26 $20.46 $20.18 $20.23 $20.23 1,608
2020-03-30 $20.30 $20.36 $20.29 $20.30 $20.30 808
2020-03-27 $20.86 $20.86 $20.78 $20.79 $20.79 892
2020-03-26 $21.21 $21.21 $20.95 $20.95 $20.95 673
2020-03-25 $20.44 $21.17 $20.44 $20.97 $20.97 1,891
2020-03-24 $19.80 $20.45 $19.80 $20.45 $20.45 3,019
2020-03-23 $18.75 $18.94 $18.75 $18.94 $18.94 845
2020-03-20 $17.85 $17.89 $17.69 $17.87 $17.87 1,293
2020-03-19 $17.14 $17.40 $17.14 $17.37 $17.37 2,463
2020-03-18 $17.28 $17.44 $17.00 $17.23 $17.23 3,153
2020-03-17 $17.76 $18.71 $17.74 $18.16 $18.16 14,459
2020-03-16 $18.15 $18.96 $17.95 $18.24 $18.24 4,411
2020-03-13 $22.31 $22.31 $20.72 $20.89 $20.89 13,654
2020-03-12 $22.78 $22.83 $22.23 $22.38 $22.38 19,959
2020-03-11 $24.19 $24.19 $23.89 $23.89 $23.89 529
2020-03-10 $24.09 $24.16 $23.95 $24.11 $24.11 1,508
2020-03-09 $24.29 $24.33 $24.14 $24.28 $24.28 3,727
2020-03-06 $24.81 $24.83 $24.43 $24.68 $24.68 4,138
2020-03-05 $24.73 $24.91 $24.73 $24.91 $24.91 2,035
2020-03-04 $24.45 $24.69 $24.45 $24.69 $24.69 1,009
2020-03-03 $24.45 $24.45 $24.45 $24.45 $24.45 14
2020-03-02 $23.77 $23.91 $23.77 $23.78 $23.78 1,385
2020-02-28 $23.89 $23.89 $23.74 $23.74 $23.74 630
2020-02-27 $25.55 $25.68 $25.21 $25.21 $25.21 3,753
2020-02-26 $25.55 $25.55 $25.50 $25.54 $25.54 371
2020-02-25 $26.22 $26.22 $25.57 $25.57 $25.57 2,005
2020-02-24 $26.91 $27.05 $26.60 $26.60 $26.60 1,064
2020-02-21 $26.45 $26.56 $26.41 $26.43 $26.43 2,148
2020-02-20 $26.23 $26.30 $26.23 $26.25 $26.25 1,760
2020-02-19 $26.08 $26.43 $26.08 $26.43 $26.43 2,103
2020-02-18 $25.67 $26.08 $25.67 $26.08 $26.08 3,308
2020-02-14 $25.32 $25.32 $25.32 $25.32 $25.32 2
2020-02-13 $25.23 $25.23 $25.22 $25.22 $25.22 627
2020-02-12 $24.96 $24.96 $24.96 $24.96 $24.96 47
2020-02-11 $25.20 $25.20 $25.20 $25.20 $25.20 36
2020-02-10 $25.40 $25.40 $25.40 $25.40 $25.40 7
2020-02-07 $25.32 $25.35 $25.32 $25.35 $25.35 341
2020-02-06 $25.54 $25.54 $25.45 $25.45 $25.45 623
2020-02-05 $25.16 $25.16 $25.16 $25.16 $25.16 61
2020-02-04 $25.17 $25.17 $25.17 $25.17 $25.17 10
2020-02-03 $25.22 $25.22 $25.22 $25.22 $25.22 40
2020-01-31 $25.78 $25.80 $25.73 $25.73 $25.73 233
2020-01-30 $25.55 $25.55 $25.55 $25.55 $25.55 49
2020-01-29 $25.10 $25.10 $25.10 $25.10 $25.10 161
2020-01-28 $25.40 $25.40 $24.98 $24.98 $24.98 227
2020-01-27 $26.01 $26.06 $25.91 $25.91 $25.91 1,453
2020-01-24 $25.84 $25.91 $25.84 $25.90 $25.90 1,646
2020-01-23 $25.39 $25.50 $25.39 $25.48 $25.48 1,153
2020-01-22 $25.55 $25.55 $25.53 $25.53 $25.53 199
2020-01-21 $25.50 $25.50 $25.44 $25.44 $25.44 1,112
2020-01-17 $25.73 $25.85 $25.73 $25.81 $25.81 1,226
2020-01-16 $25.64 $25.73 $25.64 $25.73 $25.73 501
2020-01-15 $25.64 $25.80 $25.64 $25.80 $25.80 4,138
2020-01-14 $25.36 $25.44 $25.36 $25.44 $25.44 634
2020-01-13 $25.75 $25.77 $25.73 $25.73 $25.73 988
2020-01-10 $25.90 $25.90 $25.81 $25.86 $25.86 401
2020-01-09 $25.62 $25.62 $25.62 $25.62 $25.62 268
2020-01-08 $26.24 $26.24 $25.94 $25.99 $25.99 6,066
2020-01-07 $26.22 $26.40 $26.22 $26.36 $26.36 1,589
2020-01-06 $25.87 $26.02 $25.87 $26.01 $26.01 1,359
2020-01-03 $25.98 $25.98 $25.82 $25.82 $25.82 148
2020-01-02 $25.80 $25.88 $25.77 $25.85 $25.85 4,289
2019-12-31 $25.63 $25.63 $25.63 $25.63 $25.63 336
2019-12-30 $25.61 $25.76 $25.61 $25.71 $25.71 738
2019-12-27 $25.75 $25.75 $25.46 $25.46 $25.46 2,823
2019-12-26 $25.57 $25.72 $25.57 $25.72 $25.72 728
2019-12-24 $25.50 $25.50 $25.50 $25.50 $25.50 1,169
2019-12-23 $25.00 $25.02 $25.00 $25.01 $25.01 723
2019-12-20 $24.98 $25.01 $24.98 $24.98 $24.65 878
2019-12-19 $24.87 $24.87 $24.82 $24.82 $24.49 386
2019-12-18 $24.72 $24.72 $24.72 $24.72 $24.39 8
2019-12-17 $24.71 $24.71 $24.71 $24.71 $24.38 130
2019-12-16 $24.70 $24.81 $24.68 $24.79 $24.46 2,621
2019-12-13 $24.63 $24.63 $24.63 $24.63 $24.31 5
2019-12-12 $24.83 $24.83 $24.54 $24.67 $24.34 2,891
2019-12-11 $24.51 $24.53 $24.51 $24.53 $24.20 458
2019-12-10 $24.24 $24.24 $24.20 $24.23 $23.91 702
2019-12-09 $24.08 $24.13 $24.08 $24.13 $23.81 758
2019-12-06 $24.09 $24.09 $24.09 $24.09 $23.78 173
2019-12-05 $24.69 $24.69 $24.68 $24.68 $24.35 174
2019-12-04 $24.51 $24.51 $24.51 $24.51 $24.19 25
2019-12-03 $25.03 $25.03 $25.00 $25.00 $24.67 173
2019-12-02 $24.61 $24.61 $24.61 $24.61 $24.29 5,139
2019-11-29 $24.70 $24.79 $24.70 $24.79 $24.47 234
2019-11-27 $24.71 $24.71 $24.71 $24.71 $24.38 9
2019-11-26 $24.87 $24.87 $24.87 $24.87 $24.54 102
2019-11-25 $24.64 $24.64 $24.64 $24.64 $24.31 189
2019-11-22 $24.83 $24.84 $24.81 $24.81 $24.48 412
2019-11-21 $24.95 $24.95 $24.94 $24.94 $24.61 369
2019-11-20 $24.88 $25.00 $24.88 $25.00 $24.67 247
2019-11-19 $24.99 $24.99 $24.99 $24.99 $24.66 63
2019-11-18 $24.83 $24.83 $24.83 $24.83 $24.50 16
2019-11-15 $24.70 $24.70 $24.70 $24.70 $24.37 5
2019-11-14 $24.88 $24.88 $24.81 $24.81 $24.48 269
2019-11-13 $24.69 $24.69 $24.69 $24.69 $24.37 56
2019-11-12 $24.50 $24.50 $24.50 $24.50 $24.18 113
2019-11-11 $24.42 $24.58 $24.42 $24.58 $24.25 106
2019-11-08 $24.74 $24.74 $24.51 $24.51 $24.19 1,324
2019-11-07 $25.24 $25.24 $24.85 $24.96 $24.63 836
2019-11-06 $25.70 $25.70 $25.70 $25.70 $25.36 46
2019-11-05 $25.71 $25.71 $25.68 $25.71 $25.37 1,005
2019-11-04 $26.43 $26.43 $26.32 $26.32 $25.97 295
2019-11-01 $26.35 $26.42 $26.35 $26.42 $26.07 155
2019-10-31 $26.41 $26.41 $26.41 $26.41 $26.06 98
2019-10-30 $25.99 $26.09 $25.87 $26.09 $25.74 1,305
2019-10-29 $25.86 $26.00 $25.86 $26.00 $25.66 123
2019-10-28 $26.09 $26.09 $26.02 $26.02 $25.68 199
2019-10-25 $26.45 $26.45 $26.34 $26.34 $25.99 237
2019-10-24 $25.98 $25.98 $25.98 $25.98 $25.64 5
2019-10-23 $25.61 $25.61 $25.61 $25.61 $25.27 3
2019-10-22 $25.57 $25.57 $25.54 $25.56 $25.22 913
2019-10-21 $25.61 $25.61 $25.60 $25.60 $25.26 505
2019-10-18 $25.61 $25.61 $25.61 $25.61 $25.27 65
2019-10-17 $25.60 $25.60 $25.60 $25.60 $25.26 0
2019-10-16 $25.38 $25.38 $25.38 $25.38 $25.05 90
2019-10-15 $25.42 $25.42 $25.39 $25.39 $25.06 737
2019-10-14 $25.74 $25.77 $25.74 $25.75 $25.41 539
2019-10-11 $25.58 $25.59 $25.58 $25.59 $25.25 1,105
2019-10-10 $25.57 $25.57 $25.57 $25.57 $25.24 12
2019-10-09 $25.93 $25.93 $25.91 $25.91 $25.56 283
2019-10-08 $25.87 $25.93 $25.87 $25.93 $25.59 103
2019-10-07 $25.45 $25.45 $25.45 $25.45 $25.11 30
2019-10-04 $25.68 $25.68 $25.63 $25.63 $25.29 501
2019-10-03 $25.73 $25.95 $25.67 $25.67 $25.33 2,510
2019-10-02 $25.48 $25.68 $25.48 $25.65 $25.31 467
2019-10-01 $24.89 $25.24 $24.89 $25.24 $24.90 898
2019-09-30 $25.04 $25.04 $24.90 $24.90 $24.57 290
2019-09-27 $25.39 $25.69 $25.39 $25.54 $25.20 1,607
2019-09-26 $26.15 $26.15 $26.04 $26.04 $25.69 304
2019-09-25 $26.23 $26.34 $26.12 $26.15 $25.81 932
2019-09-24 $27.02 $27.22 $27.02 $27.22 $26.86 489
2019-09-23 $27.10 $27.29 $27.09 $27.29 $26.93 433
2019-09-20 $25.97 $26.25 $25.95 $26.25 $25.90 1,613
2019-09-19 $26.27 $26.27 $25.96 $25.96 $25.61 698
2019-09-18 $26.12 $26.12 $25.87 $25.89 $25.55 1,601
2019-09-17 $26.15 $26.38 $26.15 $26.33 $25.99 3,756
2019-09-16 $26.08 $26.23 $26.08 $26.11 $25.77 1,603
2019-09-13 $26.04 $26.04 $25.52 $25.52 $25.18 264
2019-09-12 $26.63 $26.63 $26.40 $26.42 $26.08 1,032
2019-09-11 $26.44 $26.49 $26.44 $26.49 $26.15 374
2019-09-10 $26.43 $26.47 $26.31 $26.31 $25.96 2,598
2019-09-09 $26.50 $26.50 $26.30 $26.30 $25.95 1,817
2019-09-06 $27.36 $27.36 $26.34 $26.34 $25.99 15,354
2019-09-05 $28.07 $28.07 $27.25 $27.29 $26.93 1,481
2019-09-04 $28.27 $28.58 $28.27 $28.51 $28.14 1,367
2019-09-03 $27.42 $27.96 $27.42 $27.88 $27.51 7,508
2019-08-30 $26.77 $26.79 $26.77 $26.77 $26.42 249
2019-08-29 $27.08 $27.08 $26.47 $26.66 $26.31 1,568
2019-08-28 $26.74 $26.78 $26.68 $26.78 $26.43 6,433
2019-08-27 $26.26 $26.56 $26.26 $26.56 $26.21 4,727
2019-08-26 $25.74 $25.97 $25.74 $25.81 $25.47 1,685
2019-08-23 $25.50 $25.56 $25.41 $25.50 $25.16 14,245
2019-08-22 $24.97 $24.98 $24.95 $24.95 $24.62 2,223
2019-08-21 $25.01 $25.10 $25.00 $25.06 $24.73 386
2019-08-20 $25.14 $25.14 $25.07 $25.07 $24.74 192
2019-08-19 $24.73 $24.85 $24.65 $24.66 $24.33 4,458
2019-08-16 $25.01 $25.01 $25.01 $25.01 $24.68 114
2019-08-15 $25.26 $25.26 $25.20 $25.20 $24.87 1,113
2019-08-14 $25.15 $25.15 $25.15 $25.15 $24.82 7
2019-08-13 $24.93 $24.93 $24.80 $24.80 $24.47 464
2019-08-12 $24.80 $25.08 $24.80 $24.98 $24.65 1,841
2019-08-09 $24.80 $24.83 $24.80 $24.83 $24.50 103
2019-08-08 $24.67 $24.85 $24.67 $24.85 $24.52 8,772
2019-08-07 $24.86 $25.13 $24.83 $24.96 $24.64 10,807
2019-08-06 $24.16 $24.16 $24.03 $24.04 $23.73 1,111
2019-08-05 $24.00 $24.00 $24.00 $24.00 $23.68 91
2019-08-02 $23.86 $23.92 $23.73 $23.76 $23.44 1,205
2019-08-01 $23.56 $23.98 $23.56 $23.98 $23.66 928
2019-07-31 $24.07 $24.07 $23.82 $23.82 $23.51 376
2019-07-30 $24.17 $24.31 $24.17 $24.31 $23.99 551
2019-07-29 $24.02 $24.11 $24.02 $24.11 $23.79 176
2019-07-26 $24.13 $24.13 $23.97 $23.97 $23.65 633
2019-07-25 $24.26 $24.27 $24.03 $24.03 $23.71 4,031
2019-07-24 $24.26 $24.31 $24.26 $24.31 $23.99 1,112
2019-07-23 $24.09 $24.09 $24.04 $24.04 $23.72 328
2019-07-22 $23.92 $24.01 $23.92 $24.01 $23.69 4,698
2019-07-19 $24.00 $24.00 $23.61 $23.75 $23.44 977
2019-07-18 $23.54 $23.91 $23.54 $23.91 $23.59 18,779
2019-07-17 $23.15 $23.43 $23.15 $23.43 $23.12 1,298
2019-07-16 $22.90 $22.94 $22.79 $22.79 $22.49 787
2019-07-15 $22.38 $22.55 $22.38 $22.55 $22.25 1,325
2019-07-12 $22.24 $22.31 $22.24 $22.31 $22.02 246
2019-07-11 $22.31 $22.31 $22.18 $22.18 $21.88 1,002
2019-07-10 $22.32 $22.33 $22.32 $22.33 $22.03 213
2019-07-09 $21.98 $22.15 $21.98 $22.15 $21.86 340
2019-07-08 $22.01 $22.01 $22.01 $22.01 $21.72 2
2019-07-05 $22.01 $22.01 $22.01 $22.01 $21.72 18
2019-07-03 $22.40 $22.40 $22.40 $22.40 $22.11 105
2019-07-02 $22.19 $22.37 $22.19 $22.37 $22.08 149
2019-07-01 $22.27 $22.30 $22.17 $22.17 $21.88 355
2019-06-28 $22.40 $22.40 $22.40 $22.40 $22.10 6
2019-06-27 $22.22 $22.35 $22.20 $22.35 $22.06 2,157
2019-06-26 $22.39 $22.41 $22.39 $22.40 $22.10 793
2019-06-25 $22.59 $22.62 $22.42 $22.53 $22.23 7,941
2019-06-24 $22.56 $22.60 $22.56 $22.60 $22.30 1,234
2019-06-21 $22.38 $22.47 $22.34 $22.47 $22.17 1,298
2019-06-20 $22.62 $22.62 $22.62 $22.62 $22.32 136
2019-06-19 $21.99 $22.11 $21.90 $22.11 $21.82 5,179
2019-06-18 $21.85 $21.98 $21.85 $21.98 $21.69 100
2019-06-17 $21.74 $21.74 $21.74 $21.74 $21.45 0
2019-06-14 $21.71 $21.75 $21.71 $21.75 $21.46 818
2019-06-13 $21.79 $21.79 $21.79 $21.79 $21.50 388
2019-06-12 $21.61 $21.64 $21.61 $21.64 $21.35 714
2019-06-11 $21.54 $21.62 $21.54 $21.62 $21.33 154
2019-06-10 $21.65 $21.65 $21.55 $21.55 $21.27 1,001
2019-06-07 $22.02 $22.02 $22.02 $22.02 $21.72 23
2019-06-06 $21.79 $21.79 $21.79 $21.79 $21.50 54
2019-06-05 $21.84 $21.84 $21.67 $21.67 $21.38 652
2019-06-04 $21.57 $21.75 $21.57 $21.75 $21.46 469
2019-06-03 $21.63 $21.74 $21.63 $21.70 $21.42 1,705
2019-05-31 $21.41 $21.41 $21.41 $21.41 $21.13 862
2019-05-30 $21.16 $21.32 $21.16 $21.29 $21.00 1,798
2019-05-29 $21.15 $21.15 $21.15 $21.15 $20.87 16
2019-05-28 $21.00 $21.03 $21.00 $21.03 $20.75 4,814
2019-05-24 $21.36 $21.37 $21.36 $21.37 $21.08 164
2019-05-23 $21.42 $21.42 $21.42 $21.42 $21.13 0
2019-05-22 $21.20 $21.20 $21.20 $21.20 $20.92 48
2019-05-21 $21.18 $21.20 $21.18 $21.19 $20.91 301
2019-05-20 $21.15 $21.21 $21.15 $21.21 $20.93 352
2019-05-17 $21.15 $21.15 $21.15 $21.15 $20.87 70
2019-05-16 $21.34 $21.36 $21.34 $21.36 $21.07 1,159
2019-05-15 $21.73 $21.74 $21.73 $21.74 $21.45 206
2019-05-14 $21.72 $21.72 $21.72 $21.72 $21.43 1
2019-05-13 $21.71 $21.71 $21.71 $21.71 $21.42 2
2019-05-10 $21.72 $21.72 $21.72 $21.72 $21.43 0
2019-05-09 $21.70 $21.70 $21.70 $21.70 $21.41 96
2019-05-08 $21.84 $21.84 $21.84 $21.84 $21.55 0
2019-05-07 $21.96 $21.96 $21.86 $21.92 $21.63 1,994
2019-05-06 $21.94 $21.96 $21.93 $21.96 $21.67 725
2019-05-03 $21.96 $21.98 $21.94 $21.98 $21.69 1,379
2019-05-02 $21.51 $21.55 $21.47 $21.55 $21.26 482
2019-05-01 $21.81 $21.83 $21.55 $21.60 $21.31 1,184
2019-04-30 $22.04 $22.04 $22.04 $22.04 $21.74 0
2019-04-29 $21.99 $21.99 $21.99 $21.99 $21.70 105
2019-04-26 $22.20 $22.20 $22.16 $22.18 $21.88 425
2019-04-25 $22.01 $22.02 $22.01 $22.02 $21.73 273
2019-04-24 $22.05 $22.05 $22.05 $22.05 $21.76 114
2019-04-23 $21.87 $21.87 $21.87 $21.87 $21.58 570
2019-04-22 $22.14 $22.15 $22.14 $22.15 $21.86 111
2019-04-18 $22.11 $22.11 $22.11 $22.11 $21.82 139
2019-04-17 $22.14 $22.14 $22.05 $22.10 $21.81 4,650
2019-04-16 $21.93 $22.11 $21.93 $22.11 $21.82 1,434
2019-04-15 $21.99 $22.14 $21.89 $22.14 $21.85 922
2019-04-12 $22.25 $22.25 $22.14 $22.14 $21.85 2,780
2019-04-11 $22.05 $22.05 $22.05 $22.05 $21.76 108
2019-04-10 $22.52 $22.53 $22.52 $22.53 $22.23 368
2019-04-09 $22.51 $22.51 $22.51 $22.51 $22.21 2
2019-04-08 $22.52 $22.52 $22.52 $22.52 $22.22 795
2019-04-05 $22.32 $22.34 $22.32 $22.34 $22.04 591
2019-04-04 $22.39 $22.39 $22.39 $22.39 $22.10 100
2019-04-03 $22.32 $22.34 $22.32 $22.34 $22.04 182
2019-04-02 $22.29 $22.29 $22.29 $22.29 $22.00 50
2019-04-01 $22.44 $22.44 $22.31 $22.31 $22.02 233
2019-03-29 $22.38 $22.38 $22.34 $22.34 $22.05 300
2019-03-28 $22.17 $22.17 $22.17 $22.17 $21.88 361
2019-03-27 $22.81 $22.81 $22.59 $22.59 $22.29 141
2019-03-26 $22.78 $22.78 $22.78 $22.78 $22.48 2,875
2019-03-25 $23.07 $23.07 $22.98 $22.98 $22.68 120
2019-03-22 $22.74 $22.81 $22.74 $22.81 $22.51 112
2019-03-21 $22.90 $22.90 $22.83 $22.87 $22.56 300
2019-03-20 $22.70 $22.93 $22.70 $22.93 $22.62 346
2019-03-19 $22.81 $22.81 $22.75 $22.75 $22.45 1,151
2019-03-18 $22.68 $22.69 $22.68 $22.69 $22.39 279
2019-03-15 $22.60 $22.61 $22.60 $22.61 $22.31 204
2019-03-14 $22.44 $22.44 $22.44 $22.44 $22.14 2
2019-03-13 $22.88 $22.88 $22.88 $22.88 $22.58 32
2019-03-12 $22.81 $22.84 $22.81 $22.84 $22.54 120
2019-03-11 $22.64 $22.64 $22.64 $22.64 $22.34 136
2019-03-08 $22.64 $22.71 $22.64 $22.71 $22.41 108
2019-03-07 $22.21 $22.27 $22.20 $22.20 $21.91 3,960
2019-03-06 $22.32 $22.32 $22.32 $22.32 $22.02 31
2019-03-05 $22.27 $22.38 $22.27 $22.38 $22.09 163
2019-03-04 $22.31 $22.39 $22.29 $22.36 $22.06 744
2019-03-01 $23.00 $23.00 $22.43 $22.43 $22.14 1,134
2019-02-28 $23.28 $23.28 $23.05 $23.10 $22.79 1,427
2019-02-27 $23.45 $23.45 $23.29 $23.32 $23.02 574
2019-02-26 $23.59 $23.59 $23.59 $23.59 $23.28 1
2019-02-25 $23.50 $23.59 $23.50 $23.59 $23.27 518
2019-02-22 $23.61 $23.61 $23.61 $23.61 $23.29 0
2019-02-21 $23.44 $23.44 $23.44 $23.44 $23.13 28
2019-02-20 $23.88 $24.09 $23.88 $23.88 $23.57 611
2019-02-19 $23.74 $23.74 $23.74 $23.74 $23.43 105
2019-02-15 $23.14 $23.43 $23.14 $23.43 $23.12 329
2019-02-14 $23.05 $23.17 $23.05 $23.17 $22.86 821
2019-02-13 $23.06 $23.08 $23.06 $23.08 $22.77 354
2019-02-12 $23.39 $23.39 $23.34 $23.34 $23.03 435
2019-02-11 $23.28 $23.28 $23.28 $23.28 $22.97 337
2019-02-08 $23.52 $23.52 $23.52 $23.52 $23.21 92
2019-02-07 $23.39 $23.39 $23.39 $23.39 $23.09 125
2019-02-06 $23.35 $23.35 $23.28 $23.30 $23.00 685
2019-02-05 $23.63 $23.63 $23.55 $23.55 $23.23 265
2019-02-04 $23.57 $23.59 $23.44 $23.59 $23.27 2,869
2019-02-01 $23.74 $23.79 $23.63 $23.63 $23.32 2,802
2019-01-31 $23.99 $23.99 $23.84 $23.84 $23.52 827
2019-01-30 $23.88 $23.88 $23.84 $23.84 $23.52 352
2019-01-29 $23.52 $23.58 $23.52 $23.54 $23.22 2,415
2019-01-28 $23.17 $23.38 $23.17 $23.38 $23.07 179
2019-01-25 $23.22 $23.38 $23.21 $23.38 $23.07 958
2019-01-24 $22.73 $22.73 $22.73 $22.73 $22.43 77
2019-01-23 $22.73 $22.82 $22.73 $22.82 $22.52 172
2019-01-22 $22.79 $22.79 $22.78 $22.78 $22.48 257
2019-01-18 $22.82 $22.90 $22.81 $22.81 $22.51 630
2019-01-17 $23.04 $23.09 $23.04 $23.09 $22.79 323
2019-01-16 $23.13 $23.13 $23.13 $23.13 $22.83 192
2019-01-15 $23.25 $23.25 $23.11 $23.11 $22.81 1,676
2019-01-14 $23.33 $23.33 $23.27 $23.27 $22.96 400
2019-01-11 $23.21 $23.21 $23.21 $23.21 $22.90 125
2019-01-10 $23.14 $23.14 $23.14 $23.14 $22.84 136
2019-01-09 $23.36 $23.41 $23.36 $23.41 $23.10 614
2019-01-08 $23.24 $23.29 $23.24 $23.29 $22.98 635
2019-01-07 $23.38 $23.38 $23.29 $23.29 $22.98 637
2019-01-04 $23.38 $23.38 $23.25 $23.35 $23.04 1,844
2019-01-03 $23.38 $23.42 $23.28 $23.38 $23.07 19,967
2019-01-02 $23.11 $23.13 $23.07 $23.07 $22.77 363
2018-12-31 $22.98 $22.98 $22.98 $22.98 $22.68 831
2018-12-28 $22.86 $22.86 $22.72 $22.86 $22.55 996
2018-12-27 $22.68 $22.72 $22.61 $22.67 $22.37 992
2018-12-26 $22.44 $22.55 $22.32 $22.32 $22.03 1,562
2018-12-24 $21.97 $21.99 $21.97 $21.99 $21.70 408
2018-12-21 $22.09 $22.09 $22.01 $22.09 $21.48 3,044
2018-12-20 $22.34 $22.34 $22.25 $22.27 $21.66 1,030
2018-12-19 $22.21 $22.38 $22.02 $22.02 $21.41 236
2018-12-18 $22.09 $22.10 $22.09 $22.10 $21.49 560
2018-12-17 $22.08 $22.18 $22.08 $22.17 $21.56 703
2018-12-14 $22.02 $22.05 $22.02 $22.04 $21.43 752
2018-12-13 $22.35 $22.35 $22.25 $22.31 $21.70 1,785
2018-12-12 $22.29 $22.29 $22.29 $22.29 $21.68 0
2018-12-11 $22.02 $22.02 $22.02 $22.02 $21.41 81
2018-12-10 $22.06 $22.06 $21.90 $21.91 $21.31 15,519
2018-12-07 $22.04 $22.10 $22.04 $22.10 $21.49 1,522
2018-12-06 $21.79 $21.86 $21.78 $21.81 $21.21 4,650
2018-12-04 $21.81 $21.81 $21.81 $21.81 $21.21 70
2018-12-03 $21.95 $21.95 $21.81 $21.81 $21.21 967
2018-11-30 $21.32 $21.33 $21.32 $21.33 $20.74 300
2018-11-29 $21.71 $21.71 $21.57 $21.57 $20.98 50,550
2018-11-28 $21.41 $21.47 $21.39 $21.47 $20.88 4,260
2018-11-27 $21.34 $21.36 $21.34 $21.36 $20.77 1,099
2018-11-26 $21.56 $21.63 $21.55 $21.55 $20.96 1,666
2018-11-23 $21.93 $21.93 $21.93 $21.93 $21.33 91
2018-11-21 $21.99 $21.99 $21.93 $21.93 $21.33 772
2018-11-20 $21.79 $21.79 $21.59 $21.67 $21.07 1,429
2018-11-19 $21.85 $21.85 $21.83 $21.83 $21.23 1,056
2018-11-16 $21.49 $21.49 $21.49 $21.49 $20.90 152
2018-11-15 $21.52 $21.52 $21.47 $21.49 $20.90 866
2018-11-14 $21.35 $21.35 $21.35 $21.35 $20.76 100
2018-11-13 $21.20 $21.20 $21.18 $21.18 $20.60 1,868
2018-11-12 $21.25 $21.25 $21.18 $21.18 $20.60 761
2018-11-09 $21.37 $21.41 $21.37 $21.40 $20.81 626
2018-11-08 $21.86 $21.86 $21.86 $21.86 $21.25 103
2018-11-07 $22.15 $22.15 $22.09 $22.11 $21.50 316
2018-11-06 $22.14 $22.14 $22.14 $22.14 $21.53 115
2018-11-05 $22.24 $22.24 $22.14 $22.14 $21.53 2,379
2018-11-02 $22.56 $22.56 $22.56 $22.56 $21.94 284
2018-11-01 $22.21 $22.22 $22.21 $22.22 $21.61 400
2018-10-31 $21.65 $21.65 $21.65 $21.65 $21.05 223
2018-10-30 $21.85 $21.94 $21.85 $21.93 $21.32 1,597
2018-10-29 $22.22 $22.22 $22.22 $22.22 $21.61 27
2018-10-26 $22.22 $22.22 $22.22 $22.22 $21.61 2
2018-10-25 $22.22 $22.22 $22.22 $22.22 $21.61 50
2018-10-24 $22.22 $22.22 $22.22 $22.22 $21.61 400
2018-10-23 $22.43 $22.43 $22.38 $22.39 $21.77 905
2018-10-22 $22.13 $22.13 $22.13 $22.13 $21.52 137
2018-10-19 $22.13 $22.13 $22.13 $22.13 $21.52 0
2018-10-18 $22.13 $22.13 $22.13 $22.13 $21.52 500
2018-10-17 $22.27 $22.27 $22.27 $22.27 $21.65 236
2018-10-16 $22.27 $22.27 $22.27 $22.27 $21.66 164
2018-10-15 $22.27 $22.27 $22.27 $22.27 $21.66 400
2018-10-12 $22.19 $22.19 $22.14 $22.14 $21.53 2,136
2018-10-11 $21.74 $21.74 $21.74 $21.74 $21.14 280
2018-10-10 $21.74 $21.74 $21.74 $21.74 $21.14 53
2018-10-09 $21.74 $21.74 $21.74 $21.74 $21.14 126
2018-10-08 $21.71 $21.74 $21.71 $21.74 $21.14 478
2018-10-05 $22.22 $22.22 $22.22 $22.22 $21.61 1,123
2018-10-04 $22.33 $22.33 $22.09 $22.09 $21.48 331
2018-10-03 $22.34 $22.34 $22.34 $22.34 $21.73 59
2018-10-02 $22.46 $22.46 $22.34 $22.34 $21.73 1,144
2018-10-01 $21.84 $21.97 $21.84 $21.97 $21.37 556
2018-09-28 $22.10 $22.25 $22.08 $22.25 $21.64 3,400
2018-09-27 $21.59 $21.61 $21.59 $21.61 $21.02 332
2018-09-26 $21.77 $21.86 $21.77 $21.86 $21.26 612
2018-09-25 $21.63 $21.63 $21.63 $21.63 $21.04 3
2018-09-24 $21.63 $21.63 $21.63 $21.63 $21.04 1,100
2018-09-21 $21.68 $21.74 $21.68 $21.74 $21.14 900
2018-09-20 $21.60 $21.64 $21.60 $21.63 $21.04 2,005
2018-09-19 $21.58 $21.58 $21.58 $21.58 $20.99 170
2018-09-18 $21.41 $21.44 $21.41 $21.44 $20.85 956
2018-09-17 $21.48 $21.48 $21.48 $21.48 $20.89 118
2018-09-14 $21.34 $21.34 $21.34 $21.34 $20.75 156
2018-09-13 $21.55 $21.55 $21.55 $21.55 $20.95 120
2018-09-12 $21.39 $21.39 $21.39 $21.39 $20.80 67
2018-09-11 $21.39 $21.39 $21.39 $21.39 $20.81 101
2018-09-10 $21.42 $21.50 $21.42 $21.50 $20.90 616
2018-09-07 $21.47 $21.47 $21.47 $21.47 $20.88 77
2018-09-06 $21.40 $21.47 $21.40 $21.47 $20.88 653
2018-09-05 $21.42 $21.42 $21.42 $21.42 $20.83 209
2018-09-04 $21.25 $21.42 $21.25 $21.42 $20.83 900
2018-08-31 $22.00 $22.00 $22.00 $22.00 $21.39 254
2018-08-30 $22.04 $22.06 $22.04 $22.06 $21.45 354
2018-08-29 $22.39 $22.39 $22.39 $22.39 $21.77 231
2018-08-28 $22.56 $22.56 $22.47 $22.47 $21.85 1,713
2018-08-27 $22.39 $22.39 $22.39 $22.39 $21.77 0
2018-08-24 $22.39 $22.39 $22.39 $22.39 $21.77 0
2018-08-23 $22.39 $22.39 $22.39 $22.39 $21.77 6
2018-08-22 $22.39 $22.39 $22.39 $22.39 $21.77 400
2018-08-21 $22.29 $22.29 $22.29 $22.29 $21.68 116
2018-08-20 $22.29 $22.29 $22.29 $22.29 $21.68 10,026
2018-08-17 $22.27 $22.30 $22.27 $22.30 $21.69 748
2018-08-16 $22.45 $22.45 $22.41 $22.41 $21.79 1,803
2018-08-15 $22.00 $22.00 $21.88 $21.96 $21.35 2,019
2018-08-14 $22.86 $22.88 $22.86 $22.88 $22.25 1,117
2018-08-13 $23.13 $23.13 $22.98 $23.00 $22.37 3,850
2018-08-10 $23.28 $23.28 $23.25 $23.25 $22.61 13,559
2018-08-09 $23.34 $23.34 $23.34 $23.34 $22.70 50
2018-08-08 $23.38 $23.40 $23.34 $23.34 $22.70 758
2018-08-07 $23.35 $23.38 $23.35 $23.38 $22.74 351
2018-08-06 $23.27 $23.27 $23.27 $23.27 $22.63 599
2018-08-03 $23.64 $23.64 $23.64 $23.64 $22.99 1
2018-08-02 $23.64 $23.64 $23.64 $23.64 $22.99 18
2018-08-01 $23.64 $23.64 $23.64 $23.64 $22.99 3
2018-07-31 $23.62 $23.64 $23.51 $23.64 $22.99 824
2018-07-30 $23.54 $23.61 $23.54 $23.54 $22.89 2,097
2018-07-27 $23.39 $23.39 $23.39 $23.39 $22.75 116
2018-07-26 $23.44 $23.44 $23.39 $23.39 $22.75 2,782
2018-07-25 $23.67 $23.70 $23.67 $23.70 $23.05 573
2018-07-24 $23.56 $23.56 $23.52 $23.54 $22.89 5,841
2018-07-23 $23.33 $23.33 $23.33 $23.33 $22.69 104
2018-07-20 $23.53 $23.53 $23.53 $23.53 $22.88 236
2018-07-19 $23.24 $23.24 $23.20 $23.20 $22.56 661
2018-07-18 $23.75 $23.75 $23.75 $23.75 $23.09 99
2018-07-17 $23.78 $23.81 $23.70 $23.75 $23.09 3,929
2018-07-16 $23.99 $24.00 $23.96 $24.00 $23.34 717
2018-07-13 $24.00 $24.00 $24.00 $24.00 $23.34 205
2018-07-12 $24.26 $24.26 $24.26 $24.26 $23.59 182
2018-07-11 $24.18 $24.18 $24.18 $24.18 $23.51 165
2018-07-10 $24.45 $24.45 $24.45 $24.45 $23.78 158
2018-07-09 $24.58 $24.60 $24.58 $24.60 $23.92 407
2018-07-06 $24.31 $24.31 $24.31 $24.31 $23.64 7
2018-07-05 $24.40 $24.43 $24.31 $24.31 $23.64 1,234
2018-07-03 $24.34 $24.35 $24.31 $24.31 $23.64 1,851
2018-07-02 $24.12 $24.12 $24.10 $24.10 $23.44 436
2018-06-29 $24.35 $24.35 $24.35 $24.35 $23.68 259
2018-06-28 $24.84 $24.84 $24.84 $24.84 $24.16 100
2018-06-27 $24.84 $24.84 $24.84 $24.84 $24.16 40
2018-06-26 $24.84 $24.84 $24.84 $24.84 $24.16 122
2018-06-25 $24.86 $24.86 $24.86 $24.86 $24.17 140
2018-06-22 $24.99 $25.06 $24.99 $25.06 $24.37 3,767
2018-06-21 $24.84 $24.89 $24.84 $24.89 $24.21 782
2018-06-20 $24.86 $24.86 $24.82 $24.82 $24.14 823
2018-06-19 $24.90 $24.91 $24.87 $24.89 $24.20 779
2018-06-18 $25.21 $25.21 $25.21 $25.21 $24.52 107
2018-06-15 $26.26 $26.26 $26.26 $26.26 $25.54 0
2018-06-14 $26.26 $26.26 $26.26 $26.26 $25.54 100
2018-06-13 $25.91 $26.00 $25.81 $26.00 $25.28 1,089
2018-06-12 $25.73 $25.73 $25.73 $25.73 $25.02 309
2018-06-11 $25.72 $25.72 $25.72 $25.72 $25.01 207
2018-06-08 $25.51 $25.51 $25.51 $25.51 $24.81 65
2018-06-07 $25.70 $25.70 $25.44 $25.51 $24.81 2,908
2018-06-06 $25.43 $25.50 $25.43 $25.50 $24.80 502
2018-06-05 $25.18 $25.19 $25.17 $25.19 $24.50 1,209
2018-06-04 $24.97 $24.97 $24.97 $24.97 $24.29 154
2018-06-01 $24.97 $24.97 $24.97 $24.97 $24.29 356
2018-05-31 $25.19 $25.19 $25.19 $25.19 $24.50 8
2018-05-30 $25.23 $25.23 $25.19 $25.19 $24.50 1,027
2018-05-29 $25.06 $25.06 $25.06 $25.06 $24.37 1,084
2018-05-25 $25.03 $25.03 $25.03 $25.03 $24.34 2
2018-05-24 $25.03 $25.03 $25.03 $25.03 $24.34 5
2018-05-23 $25.03 $25.03 $25.03 $25.03 $24.34 300
2018-05-22 $25.47 $25.47 $25.26 $25.26 $24.57 770
2018-05-21 $25.18 $25.18 $25.16 $25.16 $24.47 265
2018-05-18 $25.03 $25.03 $25.03 $25.03 $24.34 280
2018-05-17 $25.10 $25.16 $25.10 $25.16 $24.47 227
2018-05-16 $24.90 $24.90 $24.90 $24.90 $24.22 261
2018-05-15 $24.76 $24.77 $24.76 $24.77 $24.09 530
2018-05-14 $25.66 $25.66 $25.66 $25.66 $24.95 10
2018-05-11 $25.64 $25.66 $25.64 $25.66 $24.95 309
2018-05-10 $25.50 $25.50 $25.50 $25.50 $24.80 419
2018-05-09 $25.26 $25.26 $25.26 $25.26 $24.57 330
2018-05-08 $25.22 $25.22 $25.22 $25.22 $24.53 400
2018-05-07 $25.07 $25.07 $25.07 $25.07 $24.38 218
2018-05-04 $25.08 $25.08 $25.08 $25.08 $24.39 3
2018-05-03 $25.08 $25.08 $25.08 $25.08 $24.39 1,000
2018-05-02 $24.99 $25.22 $24.99 $25.03 $24.34 754
2018-05-01 $24.71 $24.71 $24.59 $24.63 $23.95 4,668
2018-04-30 $24.82 $24.90 $24.82 $24.90 $24.22 700
2018-04-27 $25.16 $25.16 $25.16 $25.16 $24.47 4
2018-04-26 $25.18 $25.18 $25.16 $25.16 $24.47 1,479
2018-04-25 $25.43 $25.43 $25.43 $25.43 $24.73 3
2018-04-24 $25.43 $25.43 $25.43 $25.43 $24.73 200
2018-04-23 $25.50 $25.51 $25.44 $25.44 $24.74 1,235
2018-04-20 $26.15 $26.15 $26.15 $26.15 $25.43 151
2018-04-19 $26.28 $26.28 $26.20 $26.20 $25.48 5,412
2018-04-18 $26.18 $26.18 $26.18 $26.18 $25.46 286
2018-04-17 $25.51 $25.51 $25.51 $25.51 $24.81 106
2018-04-16 $25.51 $25.51 $25.51 $25.51 $24.81 300
2018-04-13 $25.45 $25.45 $25.45 $25.45 $24.75 226
2018-04-12 $25.20 $25.21 $25.13 $25.13 $24.44 1,726
2018-04-11 $25.75 $25.75 $25.38 $25.46 $24.76 4,630
2018-04-10 $25.32 $25.33 $25.32 $25.33 $24.63 649
2018-04-09 $25.23 $25.23 $25.23 $25.23 $24.54 204
2018-04-06 $25.02 $25.05 $24.98 $24.98 $24.29 1,020
2018-04-05 $25.02 $25.02 $25.02 $25.02 $24.33 507
2018-04-04 $24.97 $24.97 $24.97 $24.97 $24.28 203
2018-04-03 $25.24 $25.24 $25.07 $25.07 $24.38 417
2018-04-02 $25.49 $25.49 $25.41 $25.41 $24.71 848
2018-03-29 $25.00 $25.00 $25.00 $25.00 $24.31 1,100
2018-03-28 $25.13 $25.13 $24.89 $24.90 $24.22 1,259
2018-03-27 $25.37 $25.38 $25.29 $25.29 $24.59 1,895
2018-03-26 $25.57 $25.61 $25.56 $25.60 $24.90 2,075
2018-03-23 $25.43 $25.43 $25.38 $25.39 $24.69 710
2018-03-22 $25.25 $25.25 $25.25 $25.25 $24.56 139
2018-03-21 $25.25 $25.25 $25.25 $25.25 $24.56 300
2018-03-20 $24.89 $24.89 $24.89 $24.89 $24.21 136
2018-03-19 $24.98 $24.98 $24.98 $24.98 $24.29 4
2018-03-16 $25.10 $25.10 $24.92 $24.98 $24.29 1,891
2018-03-15 $25.12 $25.12 $25.12 $25.12 $24.43 275
2018-03-14 $25.32 $25.32 $25.32 $25.32 $24.62 234
2018-03-13 $25.35 $25.45 $25.35 $25.45 $24.75 636
2018-03-12 $25.29 $25.29 $25.29 $25.29 $24.59 34
2018-03-09 $25.29 $25.29 $25.29 $25.29 $24.59 35
2018-03-08 $25.29 $25.29 $25.29 $25.29 $24.59 345
2018-03-07 $25.43 $25.43 $25.20 $25.20 $24.51 4,317
2018-03-06 $25.75 $25.77 $25.68 $25.68 $24.97 2,687
2018-03-05 $25.26 $25.26 $25.15 $25.15 $24.46 791
2018-03-02 $25.24 $25.26 $25.23 $25.23 $24.53 1,895
2018-03-01 $25.32 $25.33 $25.32 $25.33 $24.63 3,192
2018-02-28 $25.16 $25.18 $25.08 $25.08 $24.39 591
2018-02-27 $25.36 $25.36 $25.36 $25.36 $24.66 291
2018-02-26 $25.43 $25.43 $25.43 $25.43 $24.73 619
2018-02-23 $25.36 $25.38 $25.35 $25.38 $24.68 896
2018-02-22 $25.44 $25.50 $25.43 $25.43 $24.73 2,382
2018-02-21 $25.43 $25.44 $25.43 $25.43 $24.73 1,018
2018-02-20 $25.49 $25.49 $25.40 $25.42 $24.72 1,028
2018-02-16 $25.65 $25.74 $25.49 $25.49 $24.79 1,304
2018-02-15 $25.58 $25.87 $25.58 $25.87 $25.16 1,005
2018-02-14 $25.65 $25.72 $25.61 $25.67 $24.96 3,296
2018-02-13 $25.37 $25.37 $25.37 $25.37 $24.67 45
2018-02-12 $25.36 $25.41 $25.36 $25.37 $24.67 5,275
2018-02-09 $25.15 $25.15 $25.15 $25.15 $24.46 74
2018-02-08 $25.14 $25.18 $25.07 $25.15 $24.46 1,512
2018-02-07 $25.14 $25.14 $25.01 $25.01 $24.32 524
2018-02-06 $25.54 $25.54 $25.54 $25.54 $24.84 1,635
2018-02-05 $25.70 $25.70 $25.70 $25.70 $24.99 236
2018-02-02 $25.71 $25.71 $25.45 $25.45 $24.75 3,995
2018-02-01 $26.31 $26.48 $26.27 $26.47 $25.74 4,671
2018-01-31 $26.44 $26.61 $26.35 $26.35 $25.63 5,278
2018-01-30 $26.36 $26.36 $26.36 $26.36 $25.63 5
2018-01-29 $26.45 $26.45 $26.36 $26.36 $25.63 790
2018-01-26 $26.61 $26.75 $26.61 $26.75 $26.01 1,998
2018-01-25 $26.88 $26.92 $26.36 $26.42 $25.69 1,390
2018-01-24 $26.70 $27.00 $26.69 $27.00 $26.26 2,941
2018-01-23 $25.77 $26.16 $25.77 $26.16 $25.44 3,064
2018-01-22 $26.12 $26.12 $26.12 $26.12 $25.40 189
2018-01-19 $26.04 $26.04 $26.04 $26.04 $25.32 127
2018-01-18 $26.15 $26.15 $26.04 $26.04 $25.32 615
2018-01-17 $26.32 $26.32 $26.18 $26.18 $25.46 2,218
2018-01-16 $26.44 $26.44 $26.43 $26.43 $25.70 495
2018-01-12 $26.10 $26.10 $26.10 $26.10 $25.38 69
2018-01-11 $26.10 $26.10 $26.10 $26.10 $25.38 426
2018-01-10 $26.13 $26.13 $26.07 $26.07 $25.35 1,538
2018-01-09 $26.02 $26.06 $26.02 $26.06 $25.34 592
2018-01-08 $26.28 $26.28 $26.17 $26.25 $25.53 1,682
2018-01-05 $26.28 $26.43 $26.28 $26.43 $25.70 757
2018-01-04 $26.31 $26.43 $26.31 $26.43 $25.70 2,637
2018-01-03 $26.23 $26.23 $26.18 $26.22 $25.50 1,215
2018-01-02 $26.21 $26.34 $26.21 $26.30 $25.58 3,541
2017-12-29 $26.01 $26.09 $25.92 $26.03 $25.31 3,615
2017-12-28 $25.79 $25.86 $25.79 $25.86 $25.15 2,165
2017-12-27 $25.55 $25.55 $25.55 $25.55 $24.85 344
2017-12-26 $25.31 $25.42 $25.30 $25.42 $24.72 3,718
2017-12-22 $24.78 $24.78 $24.78 $24.78 $24.10 13
2017-12-21 $24.86 $24.88 $24.78 $24.78 $24.10 1,132
2017-12-20 $24.90 $24.92 $24.90 $24.92 $24.23 33,472
2017-12-19 $24.64 $24.71 $24.64 $24.71 $24.03 262
2017-12-18 $24.60 $24.73 $24.60 $24.71 $24.03 3,688
2017-12-15 $24.60 $24.64 $24.60 $24.63 $23.94 834
2017-12-14 $24.48 $24.48 $24.31 $24.40 $23.71 1,233
2017-12-13 $24.08 $24.64 $24.08 $24.64 $23.95 1,300
2017-12-12 $23.98 $24.03 $23.98 $24.03 $23.35 1,450
2017-12-11 $24.20 $24.20 $24.06 $24.06 $23.38 2,014
2017-12-08 $24.28 $24.28 $24.17 $24.25 $23.57 12,967
2017-12-07 $24.18 $24.18 $24.02 $24.06 $23.38 25,921
2017-12-06 $24.53 $24.53 $24.41 $24.46 $23.77 39,705
2017-12-05 $24.77 $24.77 $24.60 $24.61 $23.92 28,291
2017-12-04 $25.13 $25.13 $25.13 $25.13 $24.43 131
2017-12-01 $25.00 $25.21 $24.93 $25.13 $24.43 8,013
2017-11-30 $25.07 $25.21 $25.04 $25.20 $24.49 3,551
2017-11-29 $25.50 $25.50 $25.35 $25.35 $24.64 3,996
2017-11-28 $25.82 $25.89 $25.82 $25.84 $25.11 632
2017-11-27 $26.32 $26.32 $26.16 $26.16 $25.42 2,693
2017-11-24 $26.24 $26.24 $26.12 $26.12 $25.39 2,942
2017-11-22 $26.29 $26.35 $26.28 $26.35 $25.61 5,155
2017-11-21 $26.06 $26.09 $26.02 $26.02 $25.28 10,217
2017-11-20 $25.97 $25.97 $25.95 $25.96 $25.23 2,288
2017-11-17 $26.47 $26.63 $26.47 $26.51 $25.77 1,884
2017-11-16 $26.07 $26.07 $26.07 $26.07 $25.34 54
2017-11-15 $26.13 $26.13 $26.07 $26.07 $25.34 553
2017-11-14 $25.96 $26.16 $25.96 $26.16 $25.42 444
2017-11-13 $26.03 $26.14 $26.03 $26.14 $25.41 1,490
2017-11-10 $26.14 $26.17 $25.90 $25.93 $25.20 2,601
2017-11-09 $26.03 $26.15 $26.00 $26.06 $25.33 7,991
2017-11-08 $26.21 $26.29 $26.21 $26.29 $25.55 356
2017-11-07 $26.34 $26.34 $25.99 $25.99 $25.26 4,759
2017-11-06 $25.98 $26.49 $25.98 $26.49 $25.75 2,708
2017-11-03 $25.78 $25.83 $25.78 $25.83 $25.10 2,322
2017-11-02 $26.21 $26.21 $26.21 $26.21 $25.47 1,314
2017-11-01 $25.91 $26.33 $25.91 $26.22 $25.48 4,205
2017-10-31 $25.90 $25.90 $25.90 $25.90 $25.17 155
2017-10-30 $25.72 $25.90 $25.71 $25.90 $25.17 4,442
2017-10-27 $25.63 $25.70 $25.63 $25.65 $24.93 2,273
2017-10-26 $25.73 $25.76 $25.73 $25.76 $25.04 492
2017-10-25 $26.00 $26.01 $26.00 $26.01 $25.28 1,480
2017-10-24 $26.08 $26.08 $26.00 $26.00 $25.27 1,867
2017-10-23 $25.99 $26.21 $25.99 $26.20 $25.46 977
2017-10-20 $26.16 $26.16 $26.12 $26.12 $25.39 375
2017-10-19 $26.18 $26.42 $26.18 $26.42 $25.68 2,418
2017-10-18 $26.19 $26.19 $26.19 $26.19 $25.45 174
2017-10-17 $26.19 $26.19 $26.13 $26.19 $25.45 884
2017-10-16 $26.73 $26.77 $26.40 $26.40 $25.66 5,540
2017-10-13 $26.48 $26.48 $26.48 $26.48 $25.74 0
2017-10-12 $26.42 $26.50 $26.42 $26.48 $25.74 1,480
2017-10-11 $26.33 $26.33 $26.20 $26.20 $25.47 484
2017-10-10 $26.38 $26.41 $26.36 $26.36 $25.62 1,552
2017-10-09 $25.79 $25.79 $25.79 $25.79 $25.06 10
2017-10-06 $25.48 $25.88 $25.48 $25.79 $25.06 1,466
2017-10-05 $25.63 $25.65 $25.63 $25.63 $24.91 800
2017-10-04 $25.53 $25.57 $25.47 $25.51 $24.79 1,102
2017-10-03 $25.55 $25.55 $25.54 $25.54 $24.82 829
2017-10-02 $25.56 $25.60 $25.56 $25.60 $24.88 288
2017-09-29 $25.63 $25.63 $25.60 $25.60 $24.88 1,172
2017-09-28 $25.85 $25.92 $25.85 $25.92 $25.20 1,383
2017-09-27 $25.83 $25.83 $25.83 $25.83 $25.10 123
2017-09-26 $26.08 $26.08 $26.08 $26.08 $25.35 90
2017-09-25 $25.90 $26.08 $25.90 $26.08 $25.35 631
2017-09-22 $26.10 $26.10 $26.10 $26.10 $25.37 318
2017-09-21 $26.07 $26.07 $26.04 $26.04 $25.31 819
2017-09-20 $26.64 $26.64 $26.64 $26.64 $25.89 0
2017-09-19 $26.53 $26.64 $26.53 $26.64 $25.89 2,595
2017-09-18 $26.41 $26.44 $26.41 $26.44 $25.70 707
2017-09-15 $27.34 $27.34 $27.34 $27.34 $26.57 18
2017-09-14 $27.34 $27.34 $27.34 $27.34 $26.57 340
2017-09-13 $27.22 $27.31 $27.22 $27.31 $26.54 899
2017-09-12 $27.47 $27.49 $27.47 $27.49 $26.72 823
2017-09-11 $27.49 $27.50 $27.49 $27.50 $26.73 927
2017-09-08 $27.81 $27.82 $27.55 $27.55 $26.78 900
2017-09-07 $27.91 $27.91 $27.91 $27.91 $27.13 500
2017-09-06 $27.66 $27.66 $27.46 $27.46 $26.69 1,120
2017-09-05 $27.60 $27.72 $27.60 $27.66 $26.88 1,720
2017-09-01 $27.00 $27.28 $27.00 $27.28 $26.51 5,428
2017-08-31 $27.01 $27.01 $27.01 $27.01 $26.25 330
2017-08-30 $26.79 $26.80 $26.78 $26.78 $26.03 430
2017-08-29 $27.14 $27.14 $27.14 $27.14 $26.38 367
2017-08-28 $26.58 $26.82 $26.58 $26.82 $26.07 1,140
2017-08-25 $26.07 $26.26 $25.88 $26.26 $25.52 4,822
2017-08-24 $26.03 $26.11 $26.03 $26.10 $25.37 922
2017-08-23 $26.17 $26.17 $26.17 $26.17 $25.43 11
2017-08-22 $26.28 $26.28 $26.15 $26.17 $25.43 4,122
2017-08-21 $26.37 $26.37 $26.36 $26.36 $25.62 302
2017-08-18 $26.29 $26.32 $26.23 $26.23 $25.50 1,235
2017-08-17 $26.29 $26.29 $26.22 $26.23 $25.49 514
2017-08-16 $26.33 $26.35 $26.33 $26.35 $25.61 1,201
2017-08-15 $25.56 $25.65 $25.56 $25.65 $24.93 1,047
2017-08-14 $26.36 $26.40 $26.25 $26.25 $25.51 493
2017-08-11 $26.33 $26.35 $26.31 $26.35 $25.60 742
2017-08-10 $26.55 $26.55 $26.29 $26.29 $25.55 10,024
2017-08-09 $25.82 $26.04 $25.82 $26.04 $25.31 6,296
2017-08-08 $25.13 $25.29 $25.13 $25.21 $24.50 1,005
2017-08-07 $24.90 $25.06 $24.90 $25.02 $24.32 619
2017-08-04 $25.14 $25.14 $25.00 $25.02 $24.32 4,363
2017-08-03 $25.66 $25.68 $25.62 $25.68 $24.96 1,992
2017-08-02 $25.70 $25.70 $25.53 $25.56 $24.84 1,340
2017-08-01 $25.81 $25.81 $25.70 $25.70 $24.98 2,124
2017-07-31 $25.88 $25.91 $25.87 $25.91 $25.18 1,124
2017-07-28 $25.66 $25.80 $25.66 $25.76 $25.04 4,769
2017-07-27 $25.86 $25.87 $25.86 $25.87 $25.15 300
2017-07-26 $25.34 $25.73 $25.34 $25.66 $24.94 4,561
2017-07-25 $25.42 $25.51 $25.39 $25.39 $24.68 1,247
2017-07-24 $25.42 $25.46 $25.37 $25.38 $24.67 2,313
2017-07-21 $25.39 $25.43 $25.38 $25.42 $24.71 788
2017-07-20 $25.23 $25.23 $25.14 $25.14 $24.43 13,032
2017-07-19 $25.16 $25.16 $25.12 $25.12 $24.42 514
2017-07-18 $25.08 $25.12 $25.08 $25.12 $24.41 2,357
2017-07-17 $24.87 $24.87 $24.87 $24.87 $24.17 240
2017-07-14 $24.77 $24.77 $24.48 $24.57 $23.88 3,238
2017-07-13 $24.44 $24.44 $24.19 $24.19 $23.51 7,147
2017-07-12 $24.57 $24.57 $24.54 $24.54 $23.85 4,812
2017-07-11 $24.31 $24.38 $24.26 $24.38 $23.69 815
2017-07-10 $23.50 $24.21 $23.50 $24.11 $23.43 4,272
2017-07-07 $24.28 $24.28 $23.86 $23.89 $23.22 1,549
2017-07-06 $24.63 $24.63 $24.62 $24.62 $23.93 1,050
2017-07-05 $24.54 $24.73 $24.54 $24.73 $24.04 735
2017-07-03 $25.10 $25.16 $24.86 $24.95 $24.25 3,473
2017-06-30 $25.67 $25.71 $25.65 $25.65 $24.93 3,020
2017-06-29 $25.79 $25.79 $25.68 $25.68 $24.96 708
2017-06-28 $25.93 $25.99 $25.91 $25.98 $25.25 891
2017-06-27 $25.65 $25.74 $25.65 $25.74 $25.02 1,086
2017-06-26 $25.65 $25.65 $25.65 $25.65 $24.93 226
2017-06-23 $25.65 $25.65 $25.65 $25.65 $24.93 4
2017-06-22 $25.65 $25.65 $25.65 $25.65 $24.93 100
2017-06-21 $25.38 $25.38 $25.38 $25.38 $24.67 188
2017-06-20 $25.47 $25.47 $25.47 $25.47 $24.75 1,527
2017-06-19 $25.61 $25.62 $25.51 $25.51 $24.79 1,451
2017-06-16 $25.74 $25.78 $25.74 $25.78 $25.06 550
2017-06-15 $25.85 $25.92 $25.85 $25.92 $25.19 577
2017-06-14 $26.27 $26.27 $26.11 $26.11 $25.37 306
2017-06-13 $26.01 $26.10 $26.01 $26.10 $25.37 448
2017-06-12 $26.40 $26.40 $26.26 $26.26 $25.52 492
2017-06-09 $26.68 $26.68 $26.68 $26.68 $25.93 574
2017-06-08 $27.08 $27.08 $26.92 $26.98 $26.22 12,619
2017-06-07 $27.36 $27.36 $27.36 $27.36 $26.59 407
2017-06-06 $27.41 $27.41 $27.36 $27.36 $26.59 622
2017-06-05 $27.21 $27.30 $27.15 $27.18 $26.42 5,015
2017-06-02 $26.89 $27.18 $26.89 $27.14 $26.38 2,388
2017-06-01 $26.65 $26.65 $26.61 $26.64 $25.89 930
2017-05-31 $26.87 $26.94 $26.81 $26.81 $26.06 4,369
2017-05-30 $27.00 $27.02 $26.91 $26.92 $26.16 37,289
2017-05-26 $26.78 $26.86 $26.78 $26.86 $26.11 540
2017-05-25 $26.64 $26.64 $26.62 $26.63 $25.88 1,392
2017-05-24 $26.51 $26.65 $26.51 $26.65 $25.90 376
2017-05-23 $26.66 $26.66 $26.46 $26.46 $25.72 443
2017-05-22 $26.43 $26.58 $26.43 $26.58 $25.83 23,542
2017-05-19 $26.06 $26.09 $25.97 $26.09 $25.36 1,104
2017-05-18 $25.90 $25.90 $25.61 $25.72 $25.00 11,134
2017-05-17 $26.34 $26.36 $26.04 $26.17 $25.43 13,413
2017-05-16 $25.92 $26.13 $25.91 $26.06 $25.33 8,709
2017-05-15 $25.90 $25.90 $25.74 $25.79 $25.06 5,707
2017-05-12 $25.44 $25.47 $25.43 $25.44 $24.72 1,189
2017-05-11 $25.14 $25.25 $25.14 $25.25 $24.54 16,301
2017-05-10 $25.22 $25.22 $25.08 $25.14 $24.43 46,439
2017-05-09 $25.08 $25.08 $24.90 $24.91 $24.21 3,421
2017-05-08 $25.18 $25.22 $25.18 $25.21 $24.50 325
2017-05-05 $25.25 $25.34 $25.25 $25.34 $24.63 581
2017-05-04 $25.35 $25.35 $25.28 $25.28 $24.56 468
2017-05-03 $25.74 $25.74 $25.53 $25.53 $24.81 4,353
2017-05-02 $26.15 $26.15 $26.05 $26.10 $25.37 1,673
2017-05-01 $26.43 $26.43 $26.09 $26.19 $25.46 1,663
2017-04-28 $26.67 $26.75 $26.67 $26.71 $25.96 523
2017-04-27 $26.92 $26.92 $26.86 $26.92 $26.16 987
2017-04-26 $27.01 $27.12 $27.01 $27.12 $26.36 315
2017-04-25 $27.49 $27.49 $27.30 $27.30 $26.53 22,767
2017-04-24 $27.77 $27.79 $27.75 $27.75 $26.97 972
2017-04-21 $27.85 $27.87 $27.81 $27.87 $27.09 6,486
2017-04-20 $28.11 $28.19 $27.81 $28.03 $27.24 11,499
2017-04-19 $28.23 $28.26 $28.19 $28.20 $27.41 13,012
2017-04-18 $28.60 $28.60 $28.25 $28.46 $27.66 14,441
2017-04-17 $28.85 $28.85 $28.57 $28.57 $27.76 3,442
2017-04-13 $28.80 $28.80 $28.69 $28.76 $27.95 2,793
2017-04-12 $28.49 $28.68 $28.41 $28.68 $27.87 2,208
2017-04-11 $28.16 $28.46 $28.16 $28.46 $27.66 793
2017-04-10 $27.61 $27.92 $27.61 $27.92 $27.14 1,230
2017-04-07 $27.96 $27.99 $27.79 $27.99 $27.20 1,323
2017-04-06 $28.33 $28.40 $28.33 $28.38 $27.58 93,236
2017-04-05 $28.25 $28.45 $28.25 $28.44 $27.64 1,156
2017-04-04 $28.34 $28.47 $28.34 $28.47 $27.67 782
2017-04-03 $28.23 $28.39 $28.23 $28.31 $27.51 2,424
2017-03-31 $28.20 $28.20 $28.20 $28.20 $27.41 81
2017-03-30 $28.29 $28.29 $28.20 $28.20 $27.41 1,753
2017-03-29 $28.22 $28.34 $28.22 $28.32 $27.52 4,180
2017-03-28 $28.24 $28.37 $28.14 $28.20 $27.41 8,229
2017-03-27 $28.14 $28.15 $28.03 $28.15 $27.36 1,004
2017-03-24 $27.39 $27.60 $27.39 $27.60 $26.82 1,042
2017-03-23 $27.42 $27.42 $27.34 $27.38 $26.61 749
2017-03-22 $27.25 $27.34 $27.25 $27.29 $26.53 1,038
2017-03-21 $27.30 $27.30 $27.30 $27.30 $26.53 154
2017-03-20 $27.06 $27.11 $27.06 $27.09 $26.33 1,536
2017-03-17 $27.04 $27.04 $27.04 $27.04 $26.28 384
2017-03-16 $26.99 $26.99 $26.91 $26.91 $26.15 439
2017-03-15 $26.18 $26.63 $26.18 $26.63 $25.88 1,706
2017-03-14 $26.32 $26.37 $26.21 $26.21 $25.47 1,493
2017-03-13 $26.39 $26.41 $26.35 $26.35 $25.61 24,187
2017-03-10 $26.38 $26.48 $26.28 $26.48 $25.74 4,175
2017-03-09 $26.70 $26.71 $26.38 $26.38 $25.64 4,884
2017-03-08 $26.85 $26.85 $26.85 $26.85 $26.10 270
2017-03-07 $27.29 $27.29 $27.19 $27.20 $26.44 3,166
2017-03-06 $27.72 $27.72 $27.60 $27.70 $26.92 699
2017-03-03 $27.51 $27.62 $27.49 $27.62 $26.84 1,164
2017-03-02 $28.46 $28.46 $27.79 $27.79 $27.01 3,451
2017-03-01 $28.63 $28.73 $28.61 $28.64 $27.84 2,254
2017-02-28 $28.60 $28.72 $28.54 $28.54 $27.74 2,311
2017-02-27 $28.65 $28.77 $28.37 $28.37 $27.57 3,848
2017-02-24 $28.58 $28.64 $28.58 $28.64 $27.84 657
2017-02-23 $28.34 $28.34 $28.34 $28.34 $27.54 115
2017-02-22 $27.99 $28.12 $27.99 $28.05 $27.26 13,271
2017-02-21 $28.05 $28.08 $28.05 $28.05 $27.26 1,383
2017-02-17 $28.06 $28.15 $28.04 $28.04 $27.25 1,105
2017-02-16 $28.19 $28.22 $28.14 $28.21 $27.42 2,336
2017-02-15 $27.79 $27.98 $27.79 $27.97 $27.19 1,931
2017-02-14 $27.86 $28.03 $27.68 $27.97 $27.19 5,790
2017-02-13 $27.86 $27.87 $27.74 $27.79 $27.01 1,179
2017-02-10 $27.69 $28.06 $27.69 $27.92 $27.14 3,614
2017-02-09 $27.62 $27.62 $27.55 $27.55 $26.78 358
2017-02-08 $27.74 $27.77 $27.60 $27.73 $26.95 993
2017-02-07 $27.65 $27.67 $27.59 $27.62 $26.84 649
2017-02-06 $27.47 $27.57 $27.43 $27.57 $26.80 1,143
2017-02-03 $27.24 $27.28 $27.16 $27.20 $26.44 2,540
2017-02-02 $27.31 $27.31 $27.31 $27.31 $26.54 793
2017-02-01 $27.16 $27.52 $27.16 $27.33 $26.56 4,769
2017-01-31 $27.27 $27.41 $27.22 $27.38 $26.61 2,610
2017-01-30 $26.84 $26.86 $26.75 $26.75 $25.99 2,126
2017-01-27 $26.15 $26.88 $26.14 $26.70 $25.95 10,997
2017-01-26 $26.25 $26.26 $26.05 $26.19 $25.45 7,212
2017-01-25 $26.22 $26.44 $26.22 $26.43 $25.69 7,706
2017-01-24 $26.83 $26.94 $26.58 $26.71 $25.96 4,598
2017-01-23 $26.75 $26.84 $26.75 $26.84 $26.09 1,457
2017-01-20 $26.52 $26.75 $26.50 $26.64 $25.89 4,515
2017-01-19 $26.24 $26.55 $26.15 $26.55 $25.80 22,831
2017-01-18 $26.78 $27.00 $26.64 $26.64 $25.89 29,200
2017-01-17 $26.70 $26.77 $26.68 $26.68 $25.93 8,576
2017-01-13 $25.95 $26.26 $25.92 $26.26 $25.52 2,727
2017-01-12 $26.41 $26.46 $26.18 $26.18 $25.44 1,903
2017-01-11 $25.96 $26.23 $25.85 $26.16 $25.42 2,330
2017-01-10 $26.25 $26.25 $26.20 $26.20 $25.46 3,640
2017-01-09 $25.90 $26.05 $25.82 $26.01 $25.28 5,271
2017-01-06 $25.66 $25.81 $25.66 $25.73 $25.01 2,687
2017-01-05 $25.91 $26.07 $25.91 $25.97 $25.24 2,695
2017-01-04 $25.62 $25.80 $25.62 $25.67 $24.95 5,502
2017-01-03 $25.19 $25.79 $25.19 $25.48 $24.76 1,403
2016-12-30 $25.36 $25.38 $24.79 $24.86 $24.16 3,029
2016-12-29 $25.08 $25.30 $25.08 $25.24 $24.53 3,980
2016-12-28 $24.86 $25.08 $24.86 $25.04 $24.34 52,811
2016-12-27 $24.79 $24.97 $24.70 $24.93 $24.23 33,644
2016-12-23 $24.71 $24.71 $24.56 $24.61 $23.92 10,532
2016-12-22 $24.91 $25.03 $24.71 $24.72 $24.03 6,070
2016-12-21 $25.25 $25.26 $24.93 $24.93 $24.23 13,020
2016-12-20 $24.50 $25.13 $24.46 $25.13 $24.42 24,494
2016-12-19 $25.06 $25.09 $24.90 $24.98 $24.28 5,691
2016-12-16 $25.00 $25.19 $24.95 $25.18 $24.47 15,199
2016-12-15 $25.13 $25.17 $24.88 $25.02 $24.32 11,425
2016-12-14 $26.73 $26.88 $26.25 $26.28 $25.54 15,619
2016-12-13 $26.24 $26.45 $26.24 $26.43 $25.69 6,666
2016-12-12 $26.77 $26.85 $26.69 $26.74 $25.99 9,652
2016-12-09 $26.57 $26.57 $26.30 $26.31 $25.57 17,823
2016-12-08 $26.63 $26.66 $26.58 $26.58 $25.83 1,471
2016-12-07 $26.82 $26.94 $26.77 $26.77 $26.02 15,820
2016-12-06 $26.33 $26.37 $26.11 $26.11 $25.38 4,004
2016-12-05 $26.00 $26.39 $25.81 $26.19 $25.45 12,668
2016-12-02 $25.90 $26.29 $25.89 $26.07 $25.34 8,935
2016-12-01 $25.50 $25.89 $25.50 $25.82 $25.09 6,645
2016-11-30 $25.97 $25.97 $25.71 $25.84 $25.11 14,482
2016-11-29 $25.65 $26.08 $25.65 $26.03 $25.29 17,065
2016-11-28 $26.06 $26.06 $25.95 $25.97 $25.24 1,251
2016-11-25 $25.87 $25.89 $25.73 $25.75 $25.03 14,242
2016-11-23 $25.50 $25.69 $25.36 $25.58 $24.86 6,151
2016-11-22 $26.12 $26.21 $26.00 $26.10 $25.37 6,977
2016-11-21 $26.07 $26.13 $25.88 $25.94 $25.21 62,048
2016-11-18 $26.08 $26.08 $25.79 $25.98 $25.25 2,889
2016-11-17 $26.59 $26.63 $25.98 $26.12 $25.39 6,846
2016-11-16 $26.58 $26.60 $26.48 $26.54 $25.79 21,866
2016-11-15 $26.46 $26.73 $26.46 $26.73 $25.98 8,769
2016-11-14 $26.54 $26.54 $26.08 $26.40 $25.66 37,031
2016-11-11 $28.80 $28.82 $26.95 $27.11 $26.35 142,186
2016-11-10 $29.23 $29.38 $28.91 $28.98 $28.17 22,404
2016-11-09 $29.56 $29.56 $28.73 $28.81 $28.00 10,106
2016-11-08 $28.63 $29.27 $28.63 $28.77 $27.96 10,819
2016-11-07 $28.61 $28.61 $28.22 $28.54 $27.74 5,945
2016-11-04 $28.87 $28.91 $28.74 $28.86 $28.05 7,047
2016-11-03 $28.53 $28.83 $28.50 $28.74 $27.93 11,449
2016-11-02 $29.16 $29.33 $29.01 $29.01 $28.19 14,148
2016-11-01 $28.80 $29.01 $28.70 $28.74 $27.93 16,625
2016-10-31 $27.94 $28.05 $27.91 $28.03 $27.24 12,541
2016-10-28 $27.87 $28.08 $27.85 $27.85 $27.07 9,939
2016-10-27 $27.62 $27.68 $27.62 $27.67 $26.89 45,456
2016-10-26 $27.73 $27.73 $27.59 $27.60 $26.82 20,941
2016-10-25 $27.77 $27.97 $27.73 $27.87 $27.09 55,547
2016-10-24 $28.00 $28.00 $27.54 $27.57 $26.80 18,427
2016-10-21 $27.47 $27.53 $27.38 $27.53 $26.76 27,809
2016-10-20 $27.76 $27.76 $27.40 $27.51 $26.74 142,675
2016-10-19 $27.73 $27.81 $27.61 $27.72 $26.94 30,865
2016-10-18 $27.56 $27.78 $27.53 $27.63 $26.85 21,265
2016-10-17 $27.31 $27.40 $27.31 $27.39 $26.62 14,617
2016-10-14 $27.43 $27.57 $27.29 $27.35 $26.58 118,571
2016-10-13 $27.43 $27.53 $27.33 $27.46 $26.69 186,457
2016-10-12 $27.45 $27.60 $27.34 $27.49 $26.72 122,749
2016-10-11 $27.58 $27.64 $27.38 $27.38 $26.61 392,826
2016-10-10 $27.77 $27.82 $27.62 $27.66 $26.88 655,908
2016-10-07 $27.60 $27.60 $26.91 $27.45 $26.68 115,651
2016-10-06 $27.37 $27.37 $26.87 $27.18 $26.42 66,976
2016-10-05 $28.10 $28.10 $27.60 $27.91 $27.13 65,782
2016-10-04 $29.04 $29.04 $27.92 $28.07 $27.28 24,554
2016-10-03 $29.97 $29.97 $29.48 $29.61 $28.78 11,737
2016-09-30 $30.44 $30.52 $30.15 $30.18 $29.34 16,968
2016-09-29 $30.04 $30.16 $29.98 $30.03 $29.19 11,140
2016-09-28 $30.02 $30.19 $29.92 $30.17 $29.32 15,629
2016-09-27 $30.36 $30.36 $30.00 $30.17 $29.32 9,507
2016-09-26 $30.94 $30.94 $30.52 $30.53 $29.67 4,086
2016-09-23 $31.15 $31.18 $30.89 $31.00 $30.13 5,909
2016-09-22 $31.50 $31.57 $31.31 $31.35 $30.47 7,359
2016-09-21 $30.96 $31.25 $30.84 $31.25 $30.37 11,324
2016-09-20 $30.10 $30.30 $30.10 $30.30 $29.45 5,047
2016-09-19 $30.23 $30.32 $30.21 $30.23 $29.38 4,963
2016-09-16 $29.46 $29.60 $29.39 $29.55 $28.72 7,845
2016-09-15 $29.67 $30.04 $29.67 $29.93 $29.09 23,123
2016-09-14 $29.94 $29.99 $29.85 $29.85 $29.01 19,776
2016-09-13 $29.79 $29.79 $29.61 $29.76 $28.92 1,677
2016-09-12 $29.71 $30.14 $29.61 $30.13 $29.28 19,823
2016-09-09 $30.60 $30.60 $30.03 $30.03 $29.19 19,377
2016-09-08 $31.15 $31.17 $30.81 $30.87 $30.01 4,392
2016-09-07 $31.51 $31.51 $31.11 $31.15 $30.27 17,895
2016-09-06 $30.89 $31.65 $30.89 $31.65 $30.76 19,015
2016-09-02 $30.32 $30.55 $30.18 $30.55 $29.69 16,337
2016-09-01 $29.43 $29.80 $29.38 $29.69 $28.86 53,073
2016-08-31 $29.38 $29.47 $29.32 $29.41 $28.58 69,703
2016-08-30 $29.47 $29.49 $29.29 $29.32 $28.49 7,396
2016-08-29 $29.37 $29.71 $29.32 $29.67 $28.84 10,810
2016-08-26 $29.47 $29.93 $29.25 $29.32 $28.49 27,357
2016-08-25 $29.20 $29.32 $29.20 $29.23 $28.41 22,649
2016-08-24 $29.45 $29.45 $29.23 $29.30 $28.48 30,970
2016-08-23 $30.04 $30.04 $29.80 $29.80 $28.96 45,751
2016-08-22 $29.92 $29.97 $29.76 $29.86 $29.02 101,819
2016-08-19 $30.58 $30.70 $30.52 $30.52 $29.66 324,489
2016-08-18 $31.23 $31.32 $31.13 $31.20 $30.33 26,414
2016-08-17 $31.08 $31.23 $30.92 $31.11 $30.24 133,263
2016-08-16 $31.21 $31.44 $31.21 $31.30 $30.42 234,917
2016-08-15 $31.28 $31.43 $31.28 $31.40 $30.52 24,271
2016-08-12 $31.91 $31.95 $31.19 $31.19 $30.32 18,445
2016-08-11 $31.99 $32.04 $31.57 $31.62 $30.73 46,950
2016-08-10 $32.16 $32.16 $31.90 $31.95 $31.05 298,883
2016-08-09 $31.34 $31.46 $31.34 $31.46 $30.57 65,183
2016-08-08 $31.18 $31.44 $31.18 $31.25 $30.37 48,171
2016-08-05 $31.57 $31.57 $31.12 $31.12 $30.25 21,510
2016-08-04 $32.17 $32.41 $32.17 $32.19 $31.29 18,739
2016-08-03 $32.62 $32.62 $32.30 $32.38 $31.47 13,989
2016-08-02 $32.84 $32.84 $32.63 $32.71 $31.79 15,909
2016-08-01 $32.47 $32.62 $32.27 $32.40 $31.49 51,461
2016-07-29 $31.96 $32.29 $31.81 $32.27 $31.36 165,541
2016-07-28 $32.08 $32.23 $31.84 $32.06 $31.16 14,526
2016-07-27 $31.64 $32.25 $31.58 $32.21 $31.30 68,982
2016-07-26 $31.05 $31.17 $31.05 $31.11 $30.23 9,816
2016-07-25 $30.65 $31.18 $30.65 $30.98 $30.11 46,950
2016-07-22 $31.14 $31.18 $31.05 $31.05 $30.18 165,045
2016-07-21 $30.71 $31.45 $30.57 $31.40 $30.52 96,436
2016-07-20 $30.77 $30.99 $30.71 $30.74 $29.88 139,244
2016-07-19 $31.67 $31.70 $31.54 $31.58 $30.69 41,764
2016-07-18 $31.49 $31.80 $31.49 $31.80 $30.91 50,390
2016-07-15 $31.93 $31.97 $31.75 $31.89 $30.99 32,968
2016-07-14 $32.09 $32.42 $31.63 $32.16 $31.26 134,283
2016-07-13 $32.13 $32.37 $31.98 $32.37 $31.46 89,569
2016-07-12 $32.36 $32.38 $31.77 $31.88 $30.98 195,058
2016-07-11 $32.20 $32.60 $32.07 $32.07 $31.17 194,332
2016-07-08 $31.54 $32.00 $31.15 $31.98 $31.08 436,296
2016-07-07 $31.52 $31.52 $30.84 $31.11 $30.24 231,343
2016-07-06 $31.74 $31.97 $31.53 $31.83 $30.94 565,617
2016-07-05 $31.83 $31.83 $31.09 $31.58 $30.69 424,352
2016-07-01 $30.38 $31.47 $30.38 $31.24 $30.36 3,841
2016-06-30 $29.11 $29.74 $29.11 $29.74 $28.90 5,577
2016-06-29 $28.90 $29.08 $28.90 $28.92 $28.11 1,106
2016-06-28 $29.10 $29.27 $28.02 $28.09 $27.30 13,017
2016-06-27 $28.01 $28.08 $27.94 $28.08 $27.29 3,365
2016-06-24 $28.23 $28.23 $28.03 $28.14 $27.34 9,965
2016-06-23 $27.35 $27.45 $27.30 $27.41 $26.64 3,067
2016-06-22 $27.24 $27.24 $27.24 $27.24 $26.47 46
2016-06-21 $27.53 $27.53 $27.21 $27.24 $26.47 2,500
2016-06-20 $27.75 $27.75 $27.75 $27.75 $26.97 245
2016-06-17 $27.53 $27.53 $27.44 $27.44 $26.67 1,014
2016-06-16 $28.08 $28.08 $27.27 $27.27 $26.50 1,000
2016-06-15 $27.66 $27.74 $27.66 $27.74 $26.96 635
2016-06-14 $27.55 $27.55 $27.55 $27.55 $26.78 304
2016-06-13 $27.44 $27.44 $27.44 $27.44 $26.67 23
2016-06-10 $27.48 $27.48 $27.44 $27.44 $26.67 605
2016-06-09 $27.11 $27.41 $27.11 $27.41 $26.63 2,189
2016-06-08 $26.94 $26.99 $26.82 $26.91 $26.15 5,105
2016-06-07 $25.97 $26.03 $25.85 $25.98 $25.25 2,819
2016-06-06 $25.94 $26.01 $25.93 $26.01 $25.27 843
2016-06-03 $25.23 $25.23 $25.23 $25.23 $24.52 100
2016-06-02 $25.31 $25.31 $25.23 $25.23 $24.52 1,589
2016-06-01 $25.20 $25.20 $25.09 $25.09 $24.39 1,074
2016-05-31 $25.45 $25.45 $25.26 $25.30 $24.59 432
2016-05-27 $25.68 $25.68 $25.63 $25.63 $24.91 1,813
2016-05-26 $25.78 $25.78 $25.78 $25.78 $25.06 139
2016-05-25 $25.79 $25.87 $25.79 $25.87 $25.14 2,123
2016-05-24 $25.81 $25.81 $25.64 $25.64 $24.92 1,651
2016-05-23 $25.97 $25.99 $25.93 $25.93 $25.20 1,511
2016-05-20 $26.08 $26.13 $25.99 $26.13 $25.40 2,878
2016-05-19 $25.84 $25.84 $25.84 $25.84 $25.11 355
2016-05-18 $26.67 $26.67 $26.53 $26.53 $25.78 6,613
2016-05-17 $27.26 $27.26 $27.26 $27.26 $26.49 44
2016-05-16 $27.58 $27.58 $27.26 $27.26 $26.49 1,344
2016-05-13 $26.88 $27.08 $26.88 $27.08 $26.32 517
2016-05-12 $27.43 $27.43 $26.97 $27.10 $26.34 604
2016-05-11 $27.71 $27.71 $27.64 $27.64 $26.86 1,738
2016-05-10 $26.99 $27.10 $26.99 $27.10 $26.33 618
2016-05-09 $27.50 $27.50 $26.92 $26.92 $26.16 764
2016-05-06 $27.76 $27.83 $27.76 $27.82 $27.04 1,867
2016-05-05 $27.43 $27.43 $27.43 $27.43 $26.66 275
2016-05-04 $27.44 $27.44 $27.43 $27.43 $26.66 1,123
2016-05-03 $27.57 $27.57 $27.57 $27.57 $26.80 139
2016-05-02 $28.25 $28.25 $27.87 $27.87 $27.09 4,081
2016-04-29 $28.33 $28.33 $28.23 $28.25 $27.46 1,472
2016-04-28 $27.22 $27.93 $27.22 $27.75 $26.97 2,127
2016-04-27 $27.04 $27.62 $27.04 $27.48 $26.71 1,335
2016-04-26 $27.12 $27.18 $27.07 $27.07 $26.31 483
2016-04-25 $27.05 $27.05 $27.05 $27.05 $26.29 546
2016-04-22 $27.41 $27.43 $26.80 $26.87 $26.12 10,289
2016-04-21 $26.85 $27.16 $26.85 $27.09 $26.33 9,573
2016-04-20 $27.11 $27.23 $27.00 $27.00 $26.24 9,052
2016-04-19 $26.92 $26.99 $26.82 $26.85 $26.10 9,529
2016-04-18 $25.68 $25.68 $25.68 $25.68 $24.96 29
2016-04-15 $25.68 $25.68 $25.68 $25.68 $24.96 59
2016-04-14 $25.68 $25.68 $25.68 $25.68 $24.96 990
2016-04-13 $25.56 $25.80 $25.56 $25.80 $25.08 1,385
2016-04-12 $25.66 $25.77 $24.65 $25.76 $25.04 2,772
2016-04-11 $24.79 $25.50 $24.79 $25.16 $24.45 743
2016-04-08 $24.19 $24.44 $24.19 $24.33 $23.65 2,166
2016-04-07 $23.64 $23.64 $23.64 $23.64 $22.97 41
2016-04-06 $23.64 $23.64 $23.64 $23.64 $22.97 1
2016-04-05 $23.64 $23.64 $23.64 $23.64 $22.97 0
2016-04-04 $23.87 $23.87 $23.61 $23.64 $22.97 1,471
2016-04-01 $23.80 $23.80 $23.43 $23.43 $22.77 300
2016-03-31 $24.36 $24.54 $24.36 $24.47 $23.78 3,628
2016-03-30 $24.30 $24.30 $24.09 $24.09 $23.42 261
2016-03-29 $23.93 $24.57 $23.93 $24.57 $23.88 1,310
2016-03-28 $24.35 $24.35 $24.12 $24.18 $23.50 3,373
2016-03-24 $24.12 $24.12 $24.10 $24.10 $23.43 440
2016-03-23 $24.47 $24.47 $24.19 $24.28 $23.60 1,497
2016-03-22 $25.20 $25.33 $25.19 $25.33 $24.62 950
2016-03-21 $25.10 $25.20 $25.10 $25.20 $24.49 4,757
2016-03-18 $25.10 $25.10 $24.96 $24.96 $24.26 5,060
2016-03-17 $25.20 $25.34 $25.16 $25.19 $24.48 1,725
2016-03-16 $24.30 $24.30 $24.30 $24.30 $23.62 0
2016-03-15 $24.30 $24.30 $24.30 $24.30 $23.62 13
2016-03-14 $24.48 $24.48 $24.30 $24.30 $23.62 261
2016-03-11 $24.87 $24.88 $24.67 $24.79 $24.10 3,030
2016-03-10 $24.16 $24.74 $24.16 $24.65 $23.96 2,204
2016-03-09 $24.24 $24.36 $24.24 $24.24 $23.56 900
2016-03-08 $24.35 $24.35 $23.80 $23.80 $23.13 234
2016-03-07 $24.95 $24.96 $24.69 $24.80 $24.10 3,310
2016-03-04 $24.90 $24.90 $24.11 $24.11 $23.43 669
2016-03-03 $23.95 $24.17 $23.95 $24.10 $23.42 1,300
2016-03-02 $23.77 $23.77 $23.77 $23.77 $23.11 400
2016-03-01 $23.36 $23.63 $23.36 $23.56 $22.90 2,421
2016-02-29 $23.43 $23.64 $23.41 $23.42 $22.76 8,896
2016-02-26 $23.38 $23.38 $23.38 $23.38 $22.73 164
2016-02-25 $24.20 $24.20 $24.20 $24.20 $23.52 155
2016-02-24 $24.60 $24.60 $24.28 $24.28 $23.60 2,167
2016-02-23 $24.06 $24.21 $24.06 $24.11 $23.43 1,119
2016-02-22 $24.11 $24.11 $24.02 $24.02 $23.35 273
2016-02-19 $24.43 $24.43 $24.43 $24.43 $23.74 195
2016-02-18 $24.20 $24.60 $24.20 $24.60 $23.91 630
2016-02-17 $24.30 $24.30 $24.16 $24.21 $23.53 3,277
2016-02-16 $24.47 $24.47 $24.11 $24.11 $23.43 247
2016-02-12 $24.95 $24.96 $24.92 $24.94 $24.23 720
2016-02-11 $24.80 $25.08 $24.80 $24.99 $24.29 1,372
2016-02-10 $24.04 $24.16 $24.02 $24.11 $23.43 1,441
2016-02-09 $24.43 $24.43 $24.42 $24.42 $23.74 233
2016-02-08 $24.27 $24.49 $24.22 $24.49 $23.80 2,889
2016-02-05 $23.30 $23.79 $23.24 $23.79 $23.12 28,622
2016-02-04 $23.48 $23.63 $23.48 $23.63 $22.97 28,048
2016-02-03 $22.81 $23.22 $21.87 $23.22 $22.57 1,150
2016-02-02 $22.74 $22.74 $22.74 $22.74 $22.10 30
2016-02-01 $22.74 $22.74 $22.74 $22.74 $22.10 536
2016-01-29 $22.53 $22.53 $22.53 $22.53 $21.89 3
2016-01-28 $22.58 $22.58 $22.53 $22.53 $21.89 1,058
2016-01-27 $22.88 $23.04 $22.88 $23.02 $22.37 3,251
2016-01-26 $22.81 $23.00 $22.81 $22.99 $22.34 6,102
2016-01-25 $22.55 $22.55 $22.50 $22.52 $21.89 4,029
2016-01-22 $22.34 $22.34 $22.34 $22.34 $21.71 100
2016-01-21 $21.99 $22.34 $21.99 $22.34 $21.71 825
2016-01-20 $21.79 $22.37 $21.79 $22.37 $21.74 1,078
2016-01-19 $21.65 $21.65 $21.65 $21.65 $21.04 575
2016-01-15 $22.29 $22.30 $21.97 $22.11 $21.48 3,539
2016-01-14 $21.92 $21.92 $21.85 $21.85 $21.24 837
2016-01-13 $22.40 $22.51 $22.40 $22.51 $21.88 423
2016-01-12 $21.78 $21.90 $21.78 $21.84 $21.23 12,617
2016-01-11 $22.20 $22.20 $21.95 $21.95 $21.34 2,297
2016-01-08 $22.25 $22.25 $22.06 $22.06 $21.44 5,215
2016-01-07 $22.44 $22.74 $22.44 $22.63 $21.99 7,096
2016-01-06 $22.11 $22.20 $22.11 $22.20 $21.58 1,801
2016-01-05 $22.16 $22.28 $22.16 $22.23 $21.61 8,163
2016-01-04 $22.38 $22.39 $21.95 $21.95 $21.33 3,259
2015-12-31 $22.02 $22.02 $21.87 $21.87 $21.26 964
2015-12-30 $21.86 $22.10 $21.86 $22.10 $21.48 5,549
2015-12-29 $22.14 $22.17 $22.07 $22.09 $21.47 4,798
2015-12-28 $21.94 $22.04 $21.94 $22.04 $21.42 667
2015-12-24 $22.75 $22.78 $22.75 $22.78 $22.14 1,067
2015-12-23 $22.64 $22.74 $22.53 $22.74 $22.10 5,542
2015-12-22 $22.76 $22.76 $22.59 $22.59 $21.96 2,223
2015-12-21 $22.53 $22.53 $22.53 $22.53 $21.90 227
2015-12-18 $22.30 $22.37 $22.30 $22.30 $21.67 1,875
2015-12-17 $21.89 $21.89 $21.69 $21.69 $21.08 507
2015-12-16 $22.34 $22.53 $22.34 $22.53 $21.90 844
2015-12-15 $21.84 $21.87 $21.75 $21.84 $21.23 4,920
2015-12-14 $21.76 $21.80 $21.65 $21.65 $21.04 1,098
2015-12-11 $21.83 $22.10 $21.83 $22.03 $21.41 2,304
2015-12-10 $22.34 $22.39 $22.34 $22.39 $21.76 2,093
2015-12-09 $22.43 $22.52 $22.43 $22.52 $21.89 3,649
2015-12-08 $22.59 $22.59 $22.37 $22.45 $21.82 1,444
2015-12-07 $22.83 $22.83 $22.70 $22.70 $22.06 1,332
2015-12-04 $22.67 $23.09 $22.67 $23.06 $22.41 4,026
2015-12-03 $22.20 $22.27 $22.13 $22.27 $21.64 11,632
2015-12-02 $22.20 $22.20 $22.20 $22.20 $21.58 551
2015-12-01 $22.34 $22.46 $22.34 $22.46 $21.83 1,041
2015-11-30 $22.35 $22.35 $22.27 $22.27 $21.65 1,166
2015-11-27 $22.25 $22.39 $22.25 $22.39 $21.76 464
2015-11-25 $22.32 $22.58 $22.32 $22.58 $21.94 1,373
2015-11-24 $22.41 $22.46 $22.41 $22.46 $21.83 654
2015-11-23 $22.26 $22.40 $22.26 $22.34 $21.71 6,523
2015-11-20 $22.62 $22.62 $22.40 $22.40 $21.77 1,912
2015-11-19 $22.72 $22.72 $22.72 $22.72 $22.08 414
2015-11-18 $22.35 $22.35 $22.35 $22.35 $21.73 250
2015-11-17 $22.56 $22.59 $22.43 $22.55 $21.92 2,407
2015-11-16 $22.59 $22.61 $22.58 $22.61 $21.97 1,605
2015-11-13 $22.57 $22.57 $22.57 $22.57 $21.93 718
2015-11-12 $22.58 $22.74 $22.58 $22.68 $22.04 2,987
2015-11-11 $22.79 $22.79 $22.72 $22.72 $22.08 1,266
2015-11-10 $22.74 $22.89 $22.72 $22.86 $22.22 9,096
2015-11-09 $23.18 $23.23 $22.94 $23.06 $22.41 3,035
2015-11-06 $23.38 $23.38 $23.38 $23.38 $22.72 997
2015-11-05 $23.80 $23.80 $23.78 $23.78 $23.11 5,389
2015-11-04 $24.09 $24.12 $23.98 $24.00 $23.33 5,050
2015-11-03 $24.36 $24.36 $24.21 $24.22 $23.54 1,519
2015-11-02 $24.34 $24.51 $24.34 $24.51 $23.82 1,162
2015-10-30 $24.73 $24.73 $24.73 $24.73 $24.03 241
2015-10-29 $25.05 $25.05 $24.74 $24.75 $24.05 948
2015-10-28 $26.02 $26.02 $25.06 $25.06 $24.36 924
2015-10-27 $25.23 $25.23 $25.23 $25.23 $24.52 183
2015-10-26 $25.33 $25.34 $25.23 $25.25 $24.54 2,050
2015-10-23 $25.17 $25.21 $25.16 $25.21 $24.50 1,111
2015-10-22 $25.27 $25.27 $25.27 $25.27 $24.56 0
2015-10-21 $25.27 $25.27 $25.27 $25.27 $24.56 23
2015-10-20 $25.21 $25.37 $25.18 $25.27 $24.56 2,401
2015-10-19 $25.30 $25.30 $25.09 $25.18 $24.47 2,460
2015-10-16 $25.61 $25.61 $25.53 $25.53 $24.82 585
2015-10-15 $25.65 $25.74 $25.65 $25.74 $25.02 924
2015-10-14 $25.63 $25.75 $25.62 $25.74 $25.02 4,880
2015-10-13 $25.40 $25.42 $25.31 $25.31 $24.60 2,041
2015-10-12 $25.39 $25.39 $25.22 $25.22 $24.51 1,559
2015-10-09 $25.25 $25.25 $25.20 $25.20 $24.49 950
2015-10-08 $24.87 $24.95 $24.87 $24.95 $24.25 320
2015-10-07 $25.34 $25.49 $25.34 $25.45 $24.73 1,039
2015-10-06 $25.26 $25.52 $25.22 $25.22 $24.51 3,756
2015-10-05 $24.89 $24.92 $24.82 $24.88 $24.18 2,261
2015-10-02 $23.66 $24.31 $23.66 $24.28 $23.60 5,519
2015-10-01 $23.27 $23.27 $23.10 $23.10 $22.45 13,910
2015-09-30 $23.43 $23.43 $23.08 $23.08 $22.43 5,035
2015-09-29 $23.35 $23.35 $23.27 $23.27 $22.62 593
2015-09-28 $23.18 $23.34 $23.15 $23.16 $22.51 1,732
2015-09-25 $24.05 $24.05 $24.00 $24.02 $23.35 11,865
2015-09-24 $24.07 $24.07 $24.07 $24.07 $23.39 1,090
2015-09-23 $23.73 $23.73 $23.48 $23.48 $22.82 481
2015-09-22 $23.57 $23.57 $23.52 $23.52 $22.86 286
2015-09-21 $24.15 $24.25 $24.15 $24.16 $23.48 3,756
2015-09-18 $24.39 $24.39 $24.11 $24.11 $23.43 4,752
2015-09-17 $23.84 $24.20 $23.79 $24.08 $23.40 4,003
2015-09-16 $23.39 $23.77 $23.39 $23.70 $23.03 2,571
2015-09-15 $22.88 $22.88 $22.80 $22.80 $22.16 1,482
2015-09-14 $22.92 $22.92 $22.85 $22.90 $22.26 1,131
2015-09-11 $23.01 $23.01 $22.74 $22.98 $22.33 2,413
2015-09-10 $23.54 $23.54 $23.28 $23.29 $22.64 4,484
2015-09-09 $23.34 $23.34 $23.24 $23.24 $22.59 2,292
2015-09-08 $23.18 $23.18 $23.18 $23.18 $22.53 16
2015-09-04 $23.15 $23.18 $23.15 $23.18 $22.53 758
2015-09-03 $23.52 $23.83 $23.26 $23.33 $22.67 14,263

Invesco DB Silver Fund (DBS) News Headlines

Recent Invesco DB Silver Fund (DBS) News
Similar Companies to Invesco DB Silver Fund (DBS) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.