Invesco DB G10 Currency Harvest Fund (DBV)

Exchange: NYSE ARCA

$25.37 ($-0.06) -0.26%

Data as of Dec. 2, 2021

Dec. 2, 2021
Invesco DB G10 Currency Harvest Fund - Daily Information
Click for more stock information on Invesco DB G10 Currency Harvest Fund.
Daily Information Data
Date Dec. 2, 2021
Open $25.40
Previous Close $25.37
High $25.40
Low $25.37
Adjusted Open $25.40
Previous Adjusted Close $25.37
Adjusted High $25.40
Adjusted Low $25.37

About Invesco DB G10 Currency Harvest Fund (DBV)

PowerShares DB G10 Currency Harvest Fund (the Fund) is an index tracking fund and does not utilize any trading system, whether discretionary, systematic or otherwise. The Fund offers common units of beneficial interest (the Shares) only to certain eligible financial institutions (the Authorized Participants) in one or more blocks of 200,000 Shares, called a Basket. The Index is designed to reflect the return from investing on a 2:1 leveraged basis in long currency futures positions for certain currencies associated with relatively high yielding interest rates and in short currency futures positions for certain currencies associated with relatively low yielding interest rates. DB Commodity Services LLC serves as the managing owner, commodity pool operator and commodity trading advisor of the Fund.

Historical Stock Data for Invesco DB G10 Currency Harvest Fund (DBV)
Date Open High Low Close Adj.Close Volume
2021-11-19 $25.40 $25.40 $25.37 $25.37 $25.37 1,462
2021-11-18 $25.42 $25.43 $25.27 $25.43 $25.43 1,883
2021-11-17 $25.50 $25.56 $24.95 $25.45 $25.45 2,298
2021-11-16 $25.59 $25.60 $25.50 $25.50 $25.50 5,059
2021-11-15 $25.50 $25.73 $25.39 $25.40 $25.40 2,308
2021-11-12 $25.52 $25.52 $25.32 $25.32 $25.32 1,775
2021-11-11 $25.40 $25.51 $25.40 $25.51 $25.51 742
2021-11-10 $25.58 $25.58 $25.41 $25.51 $25.51 1,006
2021-11-09 $25.64 $25.64 $25.40 $25.58 $25.58 1,329
2021-11-08 $25.58 $25.66 $25.44 $25.61 $25.61 2,428
2021-11-05 $25.60 $25.60 $25.59 $25.59 $25.59 1,279
2021-11-04 $25.62 $25.88 $25.40 $25.60 $25.60 3,368
2021-11-03 $25.71 $25.72 $25.71 $25.72 $25.72 677
2021-11-02 $25.73 $25.76 $25.53 $25.73 $25.73 2,118
2021-11-01 $25.78 $25.95 $25.75 $25.95 $25.95 3,568
2021-10-29 $25.69 $25.85 $25.68 $25.79 $25.79 2,461
2021-10-28 $25.77 $25.77 $25.71 $25.77 $25.77 386
2021-10-27 $25.77 $25.95 $25.77 $25.77 $25.77 1,472
2021-10-26 $26.00 $26.01 $25.82 $26.01 $26.01 657
2021-10-25 $25.76 $25.95 $25.73 $25.95 $25.95 1,499
2021-10-22 $25.82 $25.82 $25.82 $25.82 $25.82 296
2021-10-21 $25.95 $25.95 $25.95 $25.95 $25.95 96
2021-10-20 $25.82 $25.96 $25.23 $25.96 $25.96 52,543
2021-10-19 $26.00 $26.20 $25.99 $25.99 $25.99 1,801
2021-10-18 $25.76 $25.76 $25.66 $25.69 $25.69 4,164
2021-10-15 $25.67 $26.07 $25.67 $25.82 $25.82 2,579
2021-10-14 $25.50 $25.98 $25.50 $25.75 $25.75 1,575
2021-10-13 $25.10 $25.45 $25.10 $25.40 $25.40 1,201
2021-10-12 $25.45 $25.45 $25.44 $25.44 $25.44 522
2021-10-11 $25.38 $25.38 $25.38 $25.38 $25.38 848
2021-10-08 $25.13 $25.38 $25.13 $25.29 $25.29 1,112
2021-10-07 $25.13 $25.13 $25.04 $25.13 $25.13 1,989
2021-10-06 $25.02 $25.13 $24.99 $24.99 $24.99 3,339
2021-10-05 $25.13 $25.14 $25.11 $25.11 $25.11 5,287
2021-10-04 $25.26 $25.38 $25.02 $25.17 $25.17 5,640
2021-10-01 $25.06 $25.27 $24.96 $25.15 $25.15 33,801
2021-09-30 $25.19 $25.19 $24.83 $25.01 $25.01 1,548
2021-09-29 $25.18 $25.18 $24.88 $24.88 $24.88 1,279
2021-09-28 $25.04 $25.04 $24.92 $25.04 $25.04 1,664
2021-09-27 $25.01 $25.08 $25.01 $25.08 $25.08 478
2021-09-24 $25.08 $25.09 $25.00 $25.00 $25.00 1,024
2021-09-23 $24.83 $25.10 $24.83 $25.01 $25.01 2,689
2021-09-22 $24.79 $24.79 $24.74 $24.77 $24.77 2,363
2021-09-21 $24.69 $25.00 $24.42 $24.49 $24.49 5,612
2021-09-20 $23.79 $25.02 $23.79 $24.81 $24.81 944
2021-09-17 $24.83 $24.95 $24.83 $24.95 $24.95 1,428
2021-09-16 $25.04 $25.05 $24.95 $24.95 $24.95 1,023
2021-09-15 $24.94 $24.94 $24.94 $24.94 $24.94 296
2021-09-14 $24.84 $25.02 $24.83 $24.83 $24.83 1,571
2021-09-13 $24.98 $25.05 $24.74 $24.93 $24.93 1,946
2021-09-10 $24.85 $25.00 $24.85 $25.00 $25.00 436
2021-09-09 $25.22 $25.22 $24.94 $24.94 $24.94 804
2021-09-08 $24.93 $25.22 $24.77 $24.96 $24.96 1,632
2021-09-07 $24.82 $25.16 $24.82 $25.00 $25.00 2,598
2021-09-03 $24.89 $25.25 $24.79 $24.88 $24.88 102,438
2021-09-02 $24.86 $24.86 $24.78 $24.78 $24.78 2,290
2021-09-01 $24.76 $24.82 $24.69 $24.82 $24.82 3,986
2021-08-31 $24.79 $24.83 $24.63 $24.83 $24.83 1,797
2021-08-30 $24.95 $24.95 $24.85 $24.85 $24.85 1,183
2021-08-27 $24.94 $24.98 $24.77 $24.77 $24.77 2,976
2021-08-26 $24.89 $24.99 $24.65 $24.65 $24.65 1,326
2021-08-25 $24.84 $24.84 $24.53 $24.75 $24.75 1,147
2021-08-24 $24.50 $24.64 $24.46 $24.64 $24.64 651
2021-08-23 $24.46 $24.52 $24.46 $24.52 $24.52 2,175
2021-08-20 $24.14 $24.50 $24.14 $24.29 $24.29 1,501
2021-08-19 $24.18 $24.34 $24.18 $24.34 $24.34 366
2021-08-18 $24.37 $24.61 $24.24 $24.61 $24.61 1,393
2021-08-17 $24.58 $24.58 $24.55 $24.55 $24.55 731
2021-08-16 $24.50 $24.72 $24.50 $24.72 $24.72 3,574
2021-08-13 $25.02 $25.02 $24.64 $24.75 $24.75 1,777
2021-08-12 $24.74 $24.74 $24.60 $24.74 $24.74 1,100
2021-08-11 $24.74 $24.80 $24.74 $24.80 $24.80 519
2021-08-10 $24.72 $24.72 $24.72 $24.72 $24.72 410
2021-08-09 $24.58 $24.67 $24.54 $24.66 $24.66 824
2021-08-06 $24.57 $24.77 $24.57 $24.66 $24.66 8,545
2021-08-05 $24.65 $24.76 $24.60 $24.76 $24.76 1,817
2021-08-04 $24.54 $24.91 $24.54 $24.69 $24.69 1,850
2021-08-03 $24.36 $24.42 $24.29 $24.37 $24.37 2,028
2021-08-02 $24.44 $24.44 $24.39 $24.40 $24.40 1,148
2021-07-30 $24.49 $24.53 $24.46 $24.53 $24.53 1,854
2021-07-29 $24.78 $24.78 $24.52 $24.56 $24.56 889
2021-07-28 $24.46 $24.47 $24.46 $24.47 $24.47 778
2021-07-27 $24.46 $24.46 $24.40 $24.41 $24.41 1,009
2021-07-26 $24.65 $24.65 $24.65 $24.65 $24.65 587
2021-07-23 $24.62 $24.62 $24.61 $24.61 $24.61 455
2021-07-22 $24.59 $24.59 $24.59 $24.59 $24.59 888
2021-07-21 $24.50 $24.67 $24.50 $24.56 $24.56 571
2021-07-20 $24.23 $24.23 $24.23 $24.23 $24.23 68
2021-07-19 $24.16 $24.41 $24.09 $24.26 $24.26 880
2021-07-16 $24.48 $24.51 $24.48 $24.51 $24.51 402
2021-07-15 $24.65 $24.65 $24.56 $24.56 $24.56 890
2021-07-14 $24.71 $24.71 $24.71 $24.71 $24.71 131
2021-07-13 $24.80 $24.80 $24.69 $24.69 $24.69 471
2021-07-12 $24.79 $24.79 $24.74 $24.74 $24.74 1,568
2021-07-09 $24.74 $24.74 $24.74 $24.74 $24.74 28
2021-07-08 $24.69 $24.69 $24.60 $24.60 $24.60 567
2021-07-07 $24.96 $24.96 $24.96 $24.96 $24.96 205
2021-07-06 $24.92 $24.94 $24.92 $24.94 $24.94 1,220
2021-07-02 $24.98 $25.06 $24.98 $25.06 $25.06 602
2021-07-01 $25.05 $25.15 $25.03 $25.15 $25.15 3,106
2021-06-30 $24.93 $25.05 $24.91 $25.00 $25.00 1,665
2021-06-29 $25.17 $25.17 $25.05 $25.05 $25.05 1,260
2021-06-28 $25.18 $25.20 $25.09 $25.09 $25.09 1,401
2021-06-25 $25.30 $25.32 $25.19 $25.19 $25.19 1,521
2021-06-24 $25.24 $25.32 $25.04 $25.19 $25.19 4,082
2021-06-23 $25.24 $25.24 $25.05 $25.13 $25.13 1,150
2021-06-22 $24.91 $25.16 $24.91 $25.16 $25.16 2,719
2021-06-21 $24.82 $24.87 $24.82 $24.87 $24.87 1,573
2021-06-18 $24.94 $24.96 $24.63 $24.82 $24.82 2,200
2021-06-17 $25.25 $25.25 $25.09 $25.09 $25.09 913
2021-06-16 $25.27 $25.27 $24.89 $25.11 $25.11 3,340
2021-06-15 $25.02 $25.16 $25.02 $25.16 $25.16 2,417
2021-06-14 $25.18 $25.18 $25.18 $25.18 $25.18 456
2021-06-11 $25.29 $25.29 $25.11 $25.19 $25.19 1,217
2021-06-10 $25.11 $25.22 $25.11 $25.22 $25.22 1,359
2021-06-09 $25.24 $25.28 $25.23 $25.23 $25.23 545
2021-06-08 $25.28 $25.28 $25.28 $25.28 $25.28 2,035
2021-06-07 $25.22 $25.27 $25.22 $25.24 $25.24 704
2021-06-04 $25.31 $25.31 $25.24 $25.24 $25.24 1,900
2021-06-03 $25.14 $25.30 $25.11 $25.12 $25.12 6,351
2021-06-02 $25.29 $25.29 $25.18 $25.24 $25.24 1,415
2021-06-01 $25.32 $25.32 $25.05 $25.18 $25.18 100,414
2021-05-28 $25.40 $25.44 $25.18 $25.32 $25.32 902
2021-05-27 $25.18 $25.41 $25.18 $25.41 $25.41 2,662
2021-05-26 $25.28 $25.28 $25.28 $25.28 $25.28 332
2021-05-25 $25.07 $25.47 $25.07 $25.29 $25.29 4,085
2021-05-24 $25.20 $25.40 $25.04 $25.04 $25.04 9,267
2021-05-21 $25.06 $25.23 $24.98 $25.23 $25.23 3,242
2021-05-20 $25.43 $25.44 $25.21 $25.27 $25.27 2,368
2021-05-19 $25.09 $25.27 $25.08 $25.27 $25.27 1,240
2021-05-18 $25.29 $25.47 $25.26 $25.33 $25.33 1,284
2021-05-17 $25.17 $25.55 $25.16 $25.29 $25.29 21,340
2021-05-14 $25.50 $25.52 $25.37 $25.52 $25.52 1,371
2021-05-13 $25.43 $25.43 $25.43 $25.43 $25.43 268
2021-05-12 $25.24 $25.30 $25.24 $25.30 $25.30 1,492
2021-05-11 $25.31 $25.41 $25.31 $25.41 $25.41 878
2021-05-10 $25.45 $25.49 $25.24 $25.28 $25.28 5,259
2021-05-07 $25.33 $25.51 $25.33 $25.51 $25.51 1,605
2021-05-06 $25.51 $25.52 $25.36 $25.36 $25.36 4,677
2021-05-05 $25.38 $25.38 $25.32 $25.38 $25.38 4,196
2021-05-04 $25.41 $25.57 $25.17 $25.28 $25.28 3,553
2021-05-03 $25.24 $25.41 $25.24 $25.41 $25.41 413
2021-04-30 $25.57 $25.63 $25.22 $25.22 $25.22 1,137
2021-04-29 $25.74 $25.74 $25.47 $25.47 $25.47 624
2021-04-28 $25.20 $25.47 $25.20 $25.47 $25.47 424
2021-04-27 $25.19 $25.20 $25.07 $25.13 $25.13 1,100
2021-04-26 $25.04 $25.16 $25.04 $25.16 $25.16 6,464
2021-04-23 $25.00 $25.17 $24.97 $24.98 $24.98 12,364
2021-04-22 $24.97 $25.01 $24.97 $25.01 $25.01 1,018
2021-04-21 $24.74 $25.05 $24.74 $24.97 $24.97 2,893
2021-04-20 $25.10 $25.20 $24.99 $24.99 $24.99 1,002
2021-04-19 $25.35 $25.35 $25.17 $25.17 $25.17 2,634
2021-04-16 $25.33 $25.33 $25.00 $25.07 $25.07 873
2021-04-15 $25.03 $25.12 $25.03 $25.12 $25.12 19,494
2021-04-14 $25.24 $25.24 $25.24 $25.24 $25.24 86
2021-04-13 $24.75 $25.03 $24.75 $25.03 $25.03 1,592
2021-04-12 $25.10 $25.13 $24.87 $25.13 $25.13 2,155
2021-04-09 $25.18 $25.18 $24.96 $25.05 $25.05 755
2021-04-08 $24.91 $25.35 $24.87 $25.21 $25.21 4,304
2021-04-07 $25.10 $25.12 $24.90 $25.12 $25.12 1,184
2021-04-06 $25.47 $25.53 $24.99 $24.99 $24.99 13,561
2021-04-05 $25.37 $25.45 $25.14 $25.30 $25.30 4,866
2021-04-01 $25.31 $25.50 $25.31 $25.50 $25.50 369
2021-03-31 $25.39 $25.60 $25.30 $25.30 $25.30 1,239
2021-03-30 $25.02 $25.36 $25.02 $25.36 $25.36 1,051
2021-03-29 $24.97 $25.30 $24.97 $25.13 $25.13 875
2021-03-26 $25.01 $25.26 $24.88 $24.94 $24.94 1,096
2021-03-25 $24.96 $24.96 $24.85 $24.92 $24.92 4,054
2021-03-24 $25.00 $25.42 $25.00 $25.18 $25.18 1,498
2021-03-23 $25.16 $25.58 $24.91 $25.11 $25.11 10,556
2021-03-22 $24.87 $25.21 $24.87 $25.16 $25.16 2,772
2021-03-19 $25.45 $25.45 $25.10 $25.11 $25.11 4,478
2021-03-18 $25.49 $25.49 $25.20 $25.20 $25.20 549
2021-03-17 $25.29 $25.33 $25.21 $25.33 $25.33 398
2021-03-16 $25.16 $25.35 $25.16 $25.28 $25.28 568,652
2021-03-15 $25.29 $25.70 $25.20 $25.43 $25.43 22,653
2021-03-12 $25.30 $25.35 $25.30 $25.31 $25.31 604
2021-03-11 $25.15 $25.31 $25.15 $25.21 $25.21 1,670
2021-03-10 $25.24 $25.24 $25.12 $25.12 $25.12 955
2021-03-09 $25.30 $25.30 $25.10 $25.10 $25.10 759
2021-03-08 $25.38 $25.99 $25.12 $25.15 $25.15 3,933
2021-03-05 $25.14 $25.20 $25.02 $25.03 $25.03 6,333
2021-03-04 $25.00 $25.20 $24.95 $24.96 $24.96 7,540
2021-03-03 $24.95 $24.95 $24.95 $24.95 $24.95 162
2021-03-02 $24.99 $24.99 $24.90 $24.91 $24.91 3,373
2021-03-01 $24.92 $24.97 $24.85 $24.85 $24.85 25,238
2021-02-26 $24.49 $24.70 $22.04 $24.70 $24.70 1,048
2021-02-25 $23.08 $24.99 $23.08 $24.81 $24.81 1,682
2021-02-24 $24.81 $25.00 $24.64 $24.98 $24.98 16,738
2021-02-23 $24.78 $24.78 $24.78 $24.78 $24.78 121
2021-02-22 $24.64 $24.64 $24.64 $24.64 $24.64 218
2021-02-19 $24.74 $24.74 $24.57 $24.62 $24.62 2,062
2021-02-18 $24.51 $24.51 $24.51 $24.51 $24.51 316
2021-02-17 $24.47 $24.50 $24.47 $24.47 $24.47 636
2021-02-16 $24.37 $24.43 $24.37 $24.43 $24.43 21,525
2021-02-12 $24.51 $24.54 $24.51 $24.54 $24.54 461
2021-02-11 $24.49 $24.49 $24.49 $24.49 $24.49 465
2021-02-10 $24.46 $24.64 $24.37 $24.50 $24.50 6,677
2021-02-09 $24.49 $24.51 $24.49 $24.51 $24.51 778
2021-02-08 $24.40 $24.50 $24.40 $24.50 $24.50 3,607
2021-02-05 $24.50 $24.59 $24.41 $24.43 $24.43 26,341
2021-02-04 $24.45 $24.45 $24.45 $24.45 $24.45 295
2021-02-03 $24.48 $24.50 $24.39 $24.49 $24.49 1,149
2021-02-02 $24.47 $24.48 $24.38 $24.39 $24.39 7,378
2021-02-01 $24.19 $24.48 $24.19 $24.33 $24.33 22,296
2021-01-29 $24.29 $24.29 $24.29 $24.29 $24.29 18
2021-01-28 $24.25 $24.25 $24.25 $24.25 $24.25 71
2021-01-27 $24.25 $24.37 $24.25 $24.25 $24.25 934
2021-01-26 $24.32 $24.32 $24.32 $24.32 $24.32 275
2021-01-25 $24.38 $24.38 $24.33 $24.33 $24.33 448
2021-01-22 $24.34 $24.34 $24.34 $24.34 $24.34 13
2021-01-21 $24.41 $24.41 $24.33 $24.33 $24.33 176
2021-01-20 $24.34 $24.42 $24.28 $24.39 $24.39 974
2021-01-19 $24.30 $24.30 $24.25 $24.30 $24.30 3,210
2021-01-15 $24.50 $24.50 $24.20 $24.23 $24.23 5,166
2021-01-14 $24.37 $24.45 $24.37 $24.44 $24.44 646
2021-01-13 $24.54 $24.54 $24.27 $24.30 $24.30 6,938
2021-01-12 $24.06 $24.33 $24.06 $24.33 $24.33 672
2021-01-11 $24.21 $24.21 $24.21 $24.21 $24.21 149
2021-01-08 $24.25 $24.25 $24.25 $24.25 $24.25 17
2021-01-07 $24.12 $24.20 $24.12 $24.20 $24.20 879
2021-01-06 $24.35 $24.35 $24.06 $24.25 $24.25 1,906
2021-01-05 $23.99 $24.09 $23.99 $24.09 $24.09 2,581
2021-01-04 $24.03 $24.03 $23.99 $23.99 $23.99 601
2020-12-31 $24.02 $24.02 $24.02 $24.02 $24.02 179
2020-12-30 $23.85 $23.96 $23.85 $23.88 $23.88 1,752
2020-12-29 $23.90 $23.92 $23.84 $23.85 $23.85 970
2020-12-28 $23.86 $23.90 $23.80 $23.89 $23.89 702
2020-12-24 $23.95 $23.95 $23.95 $23.95 $23.95 3
2020-12-23 $23.92 $23.92 $23.92 $23.92 $23.92 8
2020-12-22 $23.85 $23.85 $23.72 $23.78 $23.78 2,006
2020-12-21 $23.87 $23.87 $23.87 $23.87 $23.87 190
2020-12-18 $24.10 $24.11 $23.88 $23.88 $23.88 4,647
2020-12-17 $24.05 $24.05 $24.05 $24.05 $24.05 27
2020-12-16 $23.98 $23.98 $23.98 $23.98 $23.98 8
2020-12-15 $24.03 $24.03 $24.03 $24.03 $24.03 69
2020-12-14 $23.90 $23.98 $23.90 $23.98 $23.98 211
2020-12-11 $24.04 $24.04 $24.04 $24.04 $24.04 120
2020-12-10 $24.07 $24.07 $24.07 $24.07 $24.07 15
2020-12-09 $24.01 $24.01 $23.95 $23.95 $23.95 548
2020-12-08 $24.09 $24.09 $24.05 $24.05 $24.05 301
2020-12-07 $23.95 $24.00 $23.92 $24.00 $24.00 1,659
2020-12-04 $24.00 $24.00 $23.89 $23.89 $23.89 1,534
2020-12-03 $23.94 $24.08 $23.94 $23.97 $23.97 2,359
2020-12-02 $23.96 $23.96 $23.96 $23.96 $23.96 404
2020-12-01 $24.04 $24.04 $24.00 $24.04 $24.04 2,619
2020-11-30 $24.13 $24.13 $24.09 $24.09 $24.09 207
2020-11-27 $24.13 $24.13 $24.13 $24.13 $24.13 192
2020-11-25 $24.10 $24.10 $24.03 $24.07 $24.07 1,363
2020-11-24 $23.93 $24.04 $23.93 $23.95 $23.95 440
2020-11-23 $23.99 $23.99 $23.86 $23.86 $23.86 143
2020-11-20 $23.84 $23.84 $23.84 $23.84 $23.84 4
2020-11-19 $23.82 $23.82 $23.82 $23.82 $23.82 23
2020-11-18 $23.75 $23.87 $23.75 $23.87 $23.87 848
2020-11-17 $23.75 $23.75 $23.65 $23.65 $23.65 1,311
2020-11-16 $23.89 $23.89 $23.70 $23.70 $23.70 1,088
2020-11-13 $23.62 $23.62 $23.62 $23.62 $23.62 1
2020-11-12 $23.74 $23.74 $23.74 $23.74 $23.74 17
2020-11-11 $23.92 $23.92 $23.92 $23.92 $23.92 220
2020-11-10 $23.80 $23.81 $23.80 $23.81 $23.81 551
2020-11-09 $23.78 $23.78 $23.78 $23.78 $23.78 28
2020-11-06 $23.36 $23.36 $23.34 $23.34 $23.34 215
2020-11-05 $23.46 $23.49 $23.46 $23.49 $23.49 271
2020-11-04 $23.31 $23.31 $23.16 $23.28 $23.28 410
2020-11-03 $23.35 $23.37 $23.35 $23.37 $23.37 426
2020-11-02 $23.33 $23.34 $23.19 $23.21 $23.21 1,381
2020-10-30 $23.03 $23.18 $23.00 $23.11 $23.11 3,759
2020-10-29 $23.00 $23.09 $23.00 $23.09 $23.09 133
2020-10-28 $23.19 $23.19 $23.19 $23.19 $23.19 209
2020-10-27 $23.44 $23.44 $23.44 $23.44 $23.44 209
2020-10-26 $23.34 $23.34 $23.30 $23.30 $23.30 435
2020-10-23 $23.30 $23.30 $23.30 $23.30 $23.30 11
2020-10-22 $23.34 $23.34 $23.34 $23.34 $23.34 41
2020-10-21 $23.29 $23.29 $23.29 $23.29 $23.29 41
2020-10-20 $23.44 $23.46 $23.16 $23.26 $23.26 1,056
2020-10-19 $23.28 $23.38 $23.16 $23.38 $23.38 1,380
2020-10-16 $23.43 $23.62 $23.24 $23.25 $23.25 4,204
2020-10-15 $23.22 $23.29 $23.22 $23.29 $23.29 118
2020-10-14 $23.47 $23.47 $23.47 $23.47 $23.47 84
2020-10-13 $23.52 $23.52 $23.52 $23.52 $23.52 6
2020-10-12 $23.41 $23.41 $23.41 $23.41 $23.41 34
2020-10-09 $23.47 $23.50 $23.31 $23.47 $23.47 1,832
2020-10-08 $23.33 $23.33 $23.33 $23.33 $23.33 383
2020-10-07 $23.28 $23.30 $23.28 $23.30 $23.30 194
2020-10-06 $23.37 $23.37 $23.32 $23.32 $23.32 120
2020-10-05 $23.55 $23.55 $23.43 $23.43 $23.43 130
2020-10-02 $23.45 $23.45 $23.36 $23.36 $23.36 240
2020-10-01 $23.35 $23.48 $23.35 $23.36 $23.36 774
2020-09-30 $23.35 $23.35 $23.35 $23.35 $23.35 114
2020-09-29 $23.17 $23.17 $23.17 $23.17 $23.17 4
2020-09-28 $23.20 $23.20 $23.20 $23.20 $23.20 9
2020-09-25 $23.30 $23.30 $23.16 $23.16 $23.16 1,235
2020-09-24 $23.01 $23.15 $23.01 $23.15 $23.15 173
2020-09-23 $23.25 $23.25 $23.19 $23.19 $23.19 733
2020-09-22 $23.28 $23.28 $23.28 $23.28 $23.28 160
2020-09-21 $23.25 $23.38 $23.25 $23.38 $23.38 181
2020-09-18 $23.41 $23.54 $23.39 $23.54 $23.54 957
2020-09-17 $23.37 $23.56 $23.37 $23.56 $23.56 141
2020-09-16 $22.85 $23.56 $22.85 $23.56 $23.56 429
2020-09-15 $23.41 $23.63 $23.41 $23.51 $23.51 1,952
2020-09-14 $23.56 $23.56 $23.56 $23.56 $23.56 104
2020-09-11 $23.66 $23.74 $23.53 $23.53 $23.53 1,313
2020-09-10 $23.57 $23.60 $23.57 $23.60 $23.60 212
2020-09-09 $23.63 $23.63 $23.63 $23.63 $23.63 58
2020-09-08 $23.59 $23.85 $23.59 $23.60 $23.60 1,003
2020-09-04 $23.75 $23.75 $23.75 $23.75 $23.75 192
2020-09-03 $23.86 $23.86 $23.48 $23.48 $23.48 807
2020-09-02 $23.85 $23.85 $23.85 $23.85 $23.85 42
2020-09-01 $23.81 $24.06 $23.81 $23.81 $23.81 563
2020-08-31 $23.75 $23.81 $23.67 $23.81 $23.81 588
2020-08-28 $23.79 $23.79 $23.66 $23.67 $23.67 733
2020-08-27 $23.77 $23.77 $23.77 $23.77 $23.77 54
2020-08-26 $23.85 $23.85 $23.57 $23.73 $23.73 1,628
2020-08-25 $23.67 $23.67 $23.67 $23.67 $23.67 19
2020-08-24 $23.65 $23.65 $23.65 $23.65 $23.65 61
2020-08-21 $23.64 $23.64 $23.64 $23.64 $23.64 97
2020-08-20 $23.64 $23.64 $23.64 $23.64 $23.64 50
2020-08-19 $23.70 $23.70 $23.70 $23.70 $23.70 239
2020-08-18 $23.60 $23.70 $23.45 $23.69 $23.69 3,060
2020-08-17 $23.67 $23.67 $23.67 $23.67 $23.67 201
2020-08-14 $23.75 $23.75 $23.54 $23.64 $23.64 1,622
2020-08-13 $23.44 $23.68 $23.44 $23.68 $23.68 157
2020-08-12 $23.66 $23.70 $23.66 $23.70 $23.70 780
2020-08-11 $23.65 $23.65 $23.65 $23.65 $23.65 93
2020-08-10 $23.46 $23.46 $23.46 $23.46 $23.46 41
2020-08-07 $23.56 $23.56 $23.56 $23.56 $23.56 39
2020-08-06 $23.73 $23.73 $23.55 $23.55 $23.55 242
2020-08-05 $23.48 $23.48 $23.48 $23.48 $23.48 130
2020-08-04 $23.54 $23.56 $23.48 $23.56 $23.56 435
2020-08-03 $23.71 $23.71 $23.47 $23.49 $23.49 926
2020-07-31 $23.44 $23.44 $23.44 $23.44 $23.44 82
2020-07-30 $23.44 $23.44 $23.25 $23.25 $23.25 368
2020-07-29 $23.47 $23.47 $23.47 $23.47 $23.47 79
2020-07-28 $23.45 $23.46 $23.45 $23.46 $23.46 1,391
2020-07-27 $23.63 $23.63 $23.54 $23.54 $23.54 478
2020-07-24 $23.69 $23.72 $23.37 $23.42 $23.42 2,261
2020-07-23 $23.68 $23.68 $23.53 $23.64 $23.64 1,403
2020-07-22 $23.73 $23.79 $23.17 $23.72 $23.72 1,823
2020-07-21 $23.85 $23.85 $23.69 $23.80 $23.80 403
2020-07-20 $23.75 $23.79 $23.75 $23.79 $23.79 305
2020-07-17 $23.69 $23.69 $23.69 $23.69 $23.69 110
2020-07-16 $23.81 $23.81 $23.81 $23.81 $23.81 100
2020-07-15 $23.80 $23.84 $23.80 $23.84 $23.84 240
2020-07-14 $23.58 $23.58 $23.50 $23.51 $23.51 3,100
2020-07-13 $23.71 $23.71 $23.71 $23.71 $23.71 20
2020-07-10 $23.62 $23.62 $23.62 $23.62 $23.62 10
2020-07-09 $23.85 $23.85 $23.55 $23.69 $23.69 640
2020-07-08 $23.85 $23.85 $23.81 $23.81 $23.81 160
2020-07-07 $23.68 $23.82 $23.67 $23.67 $23.67 640
2020-07-06 $23.59 $23.80 $23.59 $23.80 $23.80 300
2020-07-02 $23.70 $23.70 $23.70 $23.70 $23.70 140
2020-07-01 $23.65 $23.75 $23.65 $23.66 $23.66 1,800
2020-06-30 $23.53 $23.71 $23.46 $23.71 $23.71 15,000
2020-06-29 $23.60 $23.69 $23.55 $23.55 $23.55 1,000
2020-06-26 $23.74 $23.75 $23.21 $23.23 $23.23 2,811
2020-06-25 $23.57 $23.65 $23.50 $23.52 $23.52 4,390
2020-06-24 $23.64 $23.64 $23.64 $23.64 $23.64 1
2020-06-23 $23.69 $23.69 $23.69 $23.69 $23.69 36
2020-06-22 $23.70 $23.70 $23.70 $23.70 $23.70 46
2020-06-19 $23.68 $23.68 $23.57 $23.57 $23.57 303
2020-06-18 $23.70 $23.78 $23.68 $23.78 $23.78 1,070
2020-06-17 $23.73 $23.73 $23.73 $23.73 $23.73 219
2020-06-16 $23.55 $23.70 $23.53 $23.70 $23.70 446
2020-06-15 $23.81 $23.81 $23.66 $23.66 $23.66 1,290
2020-06-12 $23.89 $23.89 $23.65 $23.65 $23.65 1,196
2020-06-11 $23.59 $23.59 $23.59 $23.59 $23.59 287
2020-06-10 $24.10 $24.16 $24.00 $24.00 $24.00 549
2020-06-09 $24.21 $24.21 $24.21 $24.21 $24.21 22
2020-06-08 $24.37 $24.37 $24.28 $24.28 $24.28 222
2020-06-05 $24.32 $24.32 $24.06 $24.24 $24.24 1,807
2020-06-04 $24.11 $24.11 $24.05 $24.07 $24.07 590
2020-06-03 $24.06 $24.06 $24.06 $24.06 $24.06 70
2020-06-02 $23.94 $23.94 $23.94 $23.94 $23.94 71
2020-06-01 $23.44 $23.66 $23.44 $23.66 $23.66 134
2020-05-29 $23.42 $23.42 $23.40 $23.40 $23.40 203
2020-05-28 $23.46 $23.46 $23.46 $23.46 $23.46 55
2020-05-27 $23.43 $23.43 $23.43 $23.43 $23.43 3
2020-05-26 $23.05 $23.42 $23.05 $23.42 $23.42 112,248
2020-05-22 $23.12 $23.12 $23.12 $23.12 $23.12 69
2020-05-21 $23.08 $23.16 $23.00 $23.16 $23.16 344
2020-05-20 $23.24 $23.24 $23.24 $23.24 $23.24 24
2020-05-19 $22.70 $23.42 $22.70 $23.22 $23.22 2,371
2020-05-18 $22.98 $22.98 $22.98 $22.98 $22.98 1
2020-05-15 $22.50 $22.72 $22.50 $22.72 $22.72 632
2020-05-14 $23.00 $23.01 $22.64 $22.85 $22.85 523
2020-05-13 $22.68 $22.82 $22.60 $22.82 $22.82 2,347
2020-05-12 $23.02 $23.02 $23.02 $23.02 $23.02 0
2020-05-11 $23.00 $23.01 $22.78 $22.80 $22.80 5,162
2020-05-08 $23.35 $23.35 $22.90 $23.05 $23.05 3,365
2020-05-07 $23.33 $23.33 $22.92 $22.92 $22.92 146
2020-05-06 $22.75 $22.86 $22.73 $22.73 $22.73 400
2020-05-05 $22.79 $22.91 $22.70 $22.86 $22.86 768
2020-05-04 $22.53 $22.75 $22.53 $22.60 $22.60 647
2020-05-01 $22.80 $22.80 $22.53 $22.53 $22.53 154
2020-04-30 $22.87 $23.02 $22.87 $23.02 $23.02 1,766
2020-04-29 $22.96 $22.96 $22.96 $22.96 $22.96 340
2020-04-28 $22.77 $22.83 $22.76 $22.83 $22.83 945
2020-04-27 $22.75 $22.75 $22.64 $22.64 $22.64 558
2020-04-24 $22.35 $22.60 $22.35 $22.60 $22.60 195
2020-04-23 $22.91 $22.91 $22.40 $22.65 $22.65 1,717
2020-04-22 $22.35 $22.35 $22.25 $22.25 $22.25 216
2020-04-21 $22.45 $22.45 $22.35 $22.35 $22.35 860
2020-04-20 $22.72 $22.76 $22.61 $22.61 $22.61 644
2020-04-17 $22.78 $22.98 $22.73 $22.73 $22.73 1,293
2020-04-16 $22.50 $22.50 $22.47 $22.47 $22.47 275
2020-04-15 $22.25 $22.46 $22.06 $22.36 $22.36 1,972
2020-04-14 $23.02 $23.02 $22.75 $22.75 $22.75 510
2020-04-13 $22.95 $22.95 $22.81 $22.81 $22.81 497
2020-04-09 $22.96 $22.96 $22.72 $22.80 $22.80 475
2020-04-08 $22.61 $22.85 $22.54 $22.85 $22.85 1,251
2020-04-07 $22.92 $22.92 $22.47 $22.68 $22.68 1,004
2020-04-06 $22.55 $22.64 $22.55 $22.64 $22.64 371
2020-04-03 $22.36 $22.56 $22.36 $22.39 $22.39 5,666
2020-04-02 $22.40 $22.55 $22.29 $22.55 $22.55 2,367
2020-04-01 $22.00 $22.37 $22.00 $22.04 $22.04 3,474
2020-03-31 $20.06 $22.45 $20.06 $22.18 $22.18 2,658
2020-03-30 $22.04 $22.23 $22.01 $22.23 $22.23 2,063
2020-03-27 $21.74 $22.39 $21.74 $22.39 $22.39 769
2020-03-26 $22.50 $22.51 $22.50 $22.51 $22.51 304
2020-03-25 $22.39 $22.39 $22.39 $22.39 $22.39 202
2020-03-24 $21.30 $22.00 $21.30 $22.00 $22.00 2,761
2020-03-23 $21.77 $22.20 $21.02 $21.70 $21.70 1,453
2020-03-20 $21.89 $21.89 $21.49 $21.49 $21.49 3,875
2020-03-19 $21.58 $21.93 $21.10 $21.63 $21.63 3,815
2020-03-18 $20.86 $21.48 $20.61 $20.61 $20.61 11,559
2020-03-17 $22.20 $22.20 $22.20 $22.20 $22.20 95
2020-03-16 $22.20 $22.23 $21.68 $22.23 $22.23 1,407
2020-03-13 $22.77 $22.90 $22.39 $22.43 $22.43 5,968
2020-03-12 $22.02 $22.50 $22.02 $22.50 $22.50 3,516
2020-03-11 $22.78 $22.78 $22.75 $22.75 $22.75 1,612
2020-03-10 $22.62 $22.84 $22.54 $22.84 $22.84 15,968
2020-03-09 $22.57 $22.77 $22.57 $22.77 $22.77 1,002
2020-03-06 $23.26 $23.31 $23.26 $23.31 $23.31 178
2020-03-05 $23.52 $23.52 $23.48 $23.48 $23.48 1,871
2020-03-04 $23.78 $23.78 $23.60 $23.68 $23.68 4,521
2020-03-03 $23.69 $23.69 $23.69 $23.69 $23.69 388
2020-03-02 $23.57 $23.78 $23.30 $23.61 $23.61 159,678
2020-02-28 $23.63 $23.68 $23.63 $23.68 $23.68 595
2020-02-27 $23.86 $23.86 $23.86 $23.86 $23.86 102
2020-02-26 $24.21 $24.21 $24.09 $24.09 $24.09 102
2020-02-25 $24.04 $24.20 $24.04 $24.18 $24.18 2,875
2020-02-24 $24.20 $24.22 $24.12 $24.17 $24.17 2,079
2020-02-21 $24.37 $24.37 $24.32 $24.32 $24.32 1,614
2020-02-20 $24.40 $24.40 $24.38 $24.38 $24.38 405
2020-02-19 $24.38 $24.38 $24.26 $24.31 $24.31 663
2020-02-18 $24.23 $24.23 $24.23 $24.23 $24.23 109
2020-02-14 $24.17 $24.33 $24.17 $24.33 $24.33 4,045
2020-02-13 $24.19 $24.19 $24.19 $24.19 $24.19 5
2020-02-12 $24.19 $24.31 $24.11 $24.20 $24.20 2,117
2020-02-11 $24.14 $24.14 $24.08 $24.08 $24.08 365
2020-02-10 $23.44 $24.11 $23.44 $24.11 $24.11 8,715
2020-02-07 $24.05 $24.16 $24.00 $24.16 $24.16 1,166
2020-02-06 $24.15 $24.19 $24.08 $24.08 $24.08 1,714
2020-02-05 $24.09 $24.09 $23.88 $24.08 $24.08 6,061
2020-02-04 $23.79 $23.95 $23.79 $23.92 $23.92 7,389
2020-02-03 $23.80 $23.81 $23.80 $23.81 $23.81 904
2020-01-31 $23.84 $23.85 $23.84 $23.85 $23.85 195
2020-01-30 $23.95 $23.98 $23.95 $23.98 $23.98 393
2020-01-29 $24.06 $24.06 $24.05 $24.05 $24.05 746
2020-01-28 $24.20 $24.20 $24.11 $24.11 $24.11 1,102
2020-01-27 $24.05 $24.05 $24.05 $24.05 $24.05 107
2020-01-24 $24.15 $24.19 $24.10 $24.19 $24.19 22,484
2020-01-23 $24.33 $24.35 $24.22 $24.22 $24.22 2,493
2020-01-22 $24.22 $24.26 $24.22 $24.24 $24.24 427
2020-01-21 $24.37 $24.37 $24.27 $24.27 $24.27 735
2020-01-17 $24.39 $24.39 $24.39 $24.39 $24.39 177
2020-01-16 $24.35 $24.35 $24.35 $24.35 $24.35 235
2020-01-15 $24.34 $24.34 $24.34 $24.34 $24.34 63
2020-01-14 $24.47 $24.47 $24.45 $24.45 $24.45 661
2020-01-13 $24.37 $24.37 $24.36 $24.37 $24.37 1,790
2020-01-10 $24.27 $24.29 $24.27 $24.29 $24.29 1,085
2020-01-09 $24.30 $24.31 $24.30 $24.31 $24.31 645
2020-01-08 $24.30 $24.38 $24.30 $24.38 $24.38 267
2020-01-07 $24.36 $24.36 $24.30 $24.33 $24.33 1,192
2020-01-06 $24.31 $24.31 $24.20 $24.20 $24.20 293
2020-01-03 $24.35 $24.35 $24.35 $24.35 $24.35 209
2020-01-02 $24.49 $24.49 $24.18 $24.41 $24.41 8,194
2019-12-31 $24.42 $24.42 $24.12 $24.31 $24.31 1,818
2019-12-30 $24.08 $24.29 $24.08 $24.29 $24.29 799
2019-12-27 $24.42 $24.42 $24.27 $24.35 $24.35 2,984
2019-12-26 $24.43 $24.43 $24.40 $24.40 $24.40 725
2019-12-24 $24.31 $24.31 $24.31 $24.31 $24.31 285
2019-12-23 $24.41 $24.41 $23.55 $24.28 $24.28 3,061
2019-12-20 $24.59 $24.62 $24.59 $24.62 $24.28 170
2019-12-19 $24.57 $24.57 $24.51 $24.51 $24.17 498
2019-12-18 $24.52 $24.58 $24.52 $24.58 $24.24 218
2019-12-17 $24.43 $24.45 $24.43 $24.45 $24.10 415
2019-12-16 $24.55 $24.56 $24.44 $24.50 $24.16 1,292
2019-12-13 $24.51 $24.51 $24.51 $24.51 $24.17 206
2019-12-12 $24.40 $24.45 $24.40 $24.41 $24.07 2,240
2019-12-11 $24.36 $24.36 $24.34 $24.34 $24.00 681
2019-12-10 $24.31 $24.31 $24.30 $24.30 $23.96 895
2019-12-09 $24.31 $24.39 $24.29 $24.39 $24.05 1,627
2019-12-06 $24.41 $24.41 $24.41 $24.41 $24.07 229
2019-12-05 $24.41 $24.41 $24.41 $24.41 $24.07 105
2019-12-04 $24.40 $24.45 $24.40 $24.45 $24.11 334
2019-12-03 $24.30 $24.30 $24.30 $24.30 $23.96 155
2019-12-02 $24.34 $24.43 $24.34 $24.37 $24.03 1,850
2019-11-29 $24.53 $24.53 $24.50 $24.50 $24.16 871
2019-11-27 $24.49 $24.65 $24.41 $24.65 $24.30 1,781
2019-11-26 $24.44 $24.45 $24.44 $24.45 $24.11 864
2019-11-25 $24.39 $24.44 $24.39 $24.44 $24.10 357
2019-11-22 $24.40 $24.40 $24.40 $24.40 $24.06 107
2019-11-21 $24.38 $24.38 $24.38 $24.38 $24.04 201
2019-11-20 $24.33 $24.33 $24.33 $24.33 $23.99 202
2019-11-19 $24.36 $24.36 $24.36 $24.36 $24.02 300
2019-11-18 $24.34 $24.48 $24.34 $24.41 $24.07 1,038
2019-11-15 $24.39 $24.47 $24.39 $24.45 $24.11 1,741
2019-11-14 $24.21 $24.27 $24.21 $24.27 $23.93 221
2019-11-13 $24.34 $24.34 $24.34 $24.34 $24.00 2
2019-11-12 $24.50 $24.54 $24.34 $24.42 $24.08 13,365
2019-11-11 $24.45 $24.45 $24.40 $24.44 $24.10 617
2019-11-08 $24.41 $24.50 $24.41 $24.50 $24.16 1,137
2019-11-07 $24.45 $24.50 $24.45 $24.48 $24.14 673
2019-11-06 $24.32 $24.38 $24.32 $24.38 $24.04 1,052
2019-11-05 $24.35 $24.39 $24.35 $24.36 $24.02 911
2019-11-04 $24.41 $24.41 $24.25 $24.25 $23.91 1,507
2019-11-01 $24.30 $24.30 $24.30 $24.30 $23.96 229
2019-10-31 $24.20 $24.24 $24.19 $24.19 $23.85 729
2019-10-30 $24.35 $24.35 $24.30 $24.30 $23.96 344
2019-10-29 $24.26 $24.37 $24.26 $24.35 $24.01 2,481
2019-10-28 $24.37 $24.40 $24.37 $24.40 $24.06 282
2019-10-25 $24.33 $24.45 $24.33 $24.41 $24.07 852
2019-10-24 $24.45 $24.45 $24.42 $24.42 $24.08 420
2019-10-23 $24.40 $24.40 $24.39 $24.39 $24.05 287
2019-10-22 $24.25 $24.32 $24.25 $24.32 $23.98 516
2019-10-21 $24.32 $24.32 $24.23 $24.30 $23.96 460
2019-10-18 $24.26 $24.26 $24.18 $24.18 $23.84 311
2019-10-17 $24.24 $24.26 $24.20 $24.26 $23.92 706
2019-10-16 $24.35 $24.35 $24.31 $24.31 $23.97 358
2019-10-15 $24.47 $24.49 $24.35 $24.45 $24.11 1,346
2019-10-14 $24.40 $24.40 $24.40 $24.40 $24.06 83
2019-10-11 $24.41 $24.41 $24.41 $24.41 $24.07 189
2019-10-10 $24.20 $24.23 $24.20 $24.23 $23.89 555
2019-10-09 $24.22 $24.22 $24.22 $24.22 $23.88 180
2019-10-08 $24.10 $24.17 $24.07 $24.17 $23.83 1,411
2019-10-07 $24.16 $24.20 $24.16 $24.20 $23.86 346
2019-10-04 $24.34 $24.35 $24.17 $24.17 $23.83 6,036
2019-10-03 $24.23 $24.23 $24.23 $24.23 $23.89 255
2019-10-02 $24.30 $24.33 $24.25 $24.25 $23.91 2,167
2019-10-01 $24.43 $24.43 $24.30 $24.30 $23.96 1,862
2019-09-30 $24.48 $24.48 $24.45 $24.48 $24.14 2,232
2019-09-27 $24.33 $24.33 $24.33 $24.33 $23.99 345
2019-09-26 $24.40 $24.42 $24.37 $24.37 $24.03 360
2019-09-25 $24.30 $24.39 $24.20 $24.35 $24.01 3,359
2019-09-24 $24.27 $24.28 $24.24 $24.27 $23.93 1,066
2019-09-23 $24.22 $24.22 $24.22 $24.22 $23.88 145
2019-09-20 $24.26 $24.26 $24.26 $24.26 $23.92 161
2019-09-19 $24.40 $24.41 $24.37 $24.37 $24.03 445
2019-09-18 $24.37 $24.49 $24.37 $24.41 $24.07 1,450
2019-09-17 $24.35 $24.35 $24.35 $24.35 $24.00 66
2019-09-16 $24.29 $24.47 $24.29 $24.47 $24.13 939
2019-09-13 $24.34 $24.34 $24.24 $24.24 $23.91 124
2019-09-12 $24.45 $24.45 $24.30 $24.36 $24.02 12,761
2019-09-11 $24.49 $24.52 $24.46 $24.46 $24.11 1,781
2019-09-10 $24.36 $24.43 $24.36 $24.41 $24.07 3,355
2019-09-09 $24.32 $24.38 $24.25 $24.38 $24.04 3,144
2019-09-06 $24.31 $24.31 $24.31 $24.31 $23.97 195
2019-09-05 $24.14 $24.21 $24.14 $24.21 $23.87 665
2019-09-04 $24.09 $24.09 $24.09 $24.09 $23.75 198
2019-09-03 $24.06 $24.06 $24.06 $24.06 $23.72 198
2019-08-30 $24.13 $24.13 $24.06 $24.06 $23.72 301
2019-08-29 $23.96 $24.08 $23.81 $24.01 $23.67 843
2019-08-28 $23.84 $23.92 $23.84 $23.92 $23.58 386
2019-08-27 $24.03 $24.03 $23.96 $23.96 $23.62 204
2019-08-26 $23.78 $24.04 $23.75 $24.00 $23.66 1,525
2019-08-23 $23.78 $23.89 $23.78 $23.89 $23.56 984
2019-08-22 $24.07 $24.07 $23.90 $23.97 $23.63 2,691
2019-08-21 $24.09 $24.09 $24.02 $24.02 $23.68 109
2019-08-20 $24.00 $24.00 $23.97 $23.97 $23.63 283
2019-08-19 $24.05 $24.08 $24.05 $24.05 $23.71 481
2019-08-16 $24.02 $24.04 $24.02 $24.04 $23.70 1,813
2019-08-15 $23.92 $23.98 $23.90 $23.98 $23.64 31,024
2019-08-14 $23.87 $24.02 $23.86 $23.98 $23.64 2,073
2019-08-13 $23.90 $24.03 $23.90 $23.97 $23.64 4,563
2019-08-12 $23.81 $23.84 $23.81 $23.84 $23.51 524
2019-08-09 $23.91 $24.01 $23.91 $23.93 $23.59 471
2019-08-08 $23.97 $23.99 $23.88 $23.99 $23.65 772
2019-08-07 $23.77 $23.92 $23.77 $23.92 $23.58 967
2019-08-06 $24.06 $24.06 $24.06 $24.06 $23.72 145
2019-08-05 $23.97 $24.04 $23.96 $24.04 $23.71 884
2019-08-02 $24.21 $24.21 $24.21 $24.21 $23.87 102
2019-08-01 $24.67 $24.67 $24.37 $24.37 $24.03 2,605
2019-07-31 $24.48 $24.54 $24.48 $24.54 $24.20 267
2019-07-30 $24.57 $24.60 $24.47 $24.52 $24.18 1,145
2019-07-29 $24.55 $24.58 $24.55 $24.58 $24.24 692
2019-07-26 $24.58 $24.58 $24.58 $24.58 $24.24 102
2019-07-25 $24.57 $24.57 $24.53 $24.53 $24.19 4,632
2019-07-24 $24.44 $24.56 $24.44 $24.56 $24.22 2,769
2019-07-23 $24.57 $24.57 $24.57 $24.57 $24.23 134
2019-07-22 $24.56 $24.56 $24.56 $24.56 $24.21 62
2019-07-19 $24.55 $24.56 $24.55 $24.56 $24.22 562
2019-07-18 $24.56 $24.56 $24.56 $24.56 $24.21 167
2019-07-17 $24.54 $24.59 $24.54 $24.59 $24.24 1,370
2019-07-16 $24.52 $24.52 $24.52 $24.52 $24.18 2
2019-07-15 $24.45 $24.55 $24.45 $24.55 $24.21 2,057
2019-07-12 $24.44 $24.44 $24.44 $24.44 $24.09 58
2019-07-11 $24.50 $24.50 $24.50 $24.50 $24.16 291
2019-07-10 $24.43 $24.45 $24.43 $24.45 $24.11 322
2019-07-09 $24.46 $24.48 $24.42 $24.48 $24.14 3,366
2019-07-08 $24.60 $24.60 $24.49 $24.49 $24.15 473
2019-07-05 $24.43 $24.47 $24.43 $24.47 $24.13 489
2019-07-03 $24.30 $24.43 $24.30 $24.43 $24.09 1,233
2019-07-02 $24.40 $24.42 $24.40 $24.41 $24.07 1,414
2019-07-01 $24.41 $24.43 $24.41 $24.43 $24.09 5,083
2019-06-28 $24.20 $24.27 $24.20 $24.27 $23.93 1,570
2019-06-27 $24.19 $24.29 $24.19 $24.29 $23.95 896
2019-06-26 $24.18 $24.28 $24.14 $24.27 $23.93 1,222
2019-06-25 $23.98 $24.09 $23.98 $24.09 $23.75 5,818
2019-06-24 $23.95 $24.08 $23.95 $24.08 $23.74 337
2019-06-21 $23.82 $24.19 $23.82 $24.03 $23.70 290
2019-06-20 $24.15 $24.15 $24.11 $24.11 $23.77 314
2019-06-19 $24.20 $24.20 $24.18 $24.18 $23.84 974
2019-06-18 $24.21 $24.21 $24.16 $24.20 $23.86 1,633
2019-06-17 $24.10 $24.12 $24.10 $24.12 $23.79 1,036
2019-06-14 $24.25 $24.25 $24.20 $24.20 $23.86 1,427
2019-06-13 $24.16 $24.21 $24.16 $24.21 $23.87 541
2019-06-12 $24.20 $24.20 $24.20 $24.20 $23.86 120
2019-06-11 $24.22 $24.22 $24.22 $24.22 $23.88 199
2019-06-10 $24.33 $24.33 $24.17 $24.23 $23.89 264
2019-06-07 $24.11 $24.11 $24.11 $24.11 $23.78 52
2019-06-06 $24.14 $24.17 $24.14 $24.17 $23.83 483
2019-06-05 $24.18 $24.18 $24.18 $24.18 $23.84 226
2019-06-04 $24.10 $24.10 $24.10 $24.10 $23.76 58
2019-06-03 $24.10 $24.10 $24.10 $24.10 $23.76 84
2019-05-31 $24.35 $24.35 $24.16 $24.16 $23.82 336
2019-05-30 $24.23 $24.26 $24.14 $24.26 $23.92 1,737
2019-05-29 $24.25 $24.25 $24.14 $24.25 $23.91 630
2019-05-28 $24.22 $24.24 $24.13 $24.24 $23.90 3,865
2019-05-24 $24.20 $24.21 $24.20 $24.21 $23.87 1,974
2019-05-23 $24.14 $24.22 $24.12 $24.22 $23.88 8,686
2019-05-22 $24.32 $24.32 $24.26 $24.32 $23.98 425
2019-05-21 $24.27 $24.35 $24.27 $24.35 $24.01 879
2019-05-20 $24.32 $24.32 $24.32 $24.32 $23.98 797
2019-05-17 $24.18 $24.29 $24.18 $24.29 $23.95 497
2019-05-16 $24.24 $24.27 $24.24 $24.27 $23.93 1,241
2019-05-15 $24.27 $24.28 $24.27 $24.28 $23.94 105
2019-05-14 $24.32 $24.32 $24.26 $24.26 $23.92 551
2019-05-13 $24.39 $24.39 $24.25 $24.29 $23.94 1,394
2019-05-10 $24.39 $24.39 $24.39 $24.39 $24.05 65
2019-05-09 $24.21 $24.38 $24.21 $24.38 $24.04 174
2019-05-08 $24.41 $24.41 $24.41 $24.41 $24.07 11
2019-05-07 $24.36 $24.45 $24.29 $24.45 $24.11 2,886
2019-05-06 $24.57 $24.57 $24.50 $24.51 $24.17 624
2019-05-03 $24.51 $24.51 $24.38 $24.51 $24.17 864
2019-05-02 $24.54 $24.54 $24.54 $24.54 $24.19 152
2019-05-01 $24.48 $24.50 $24.47 $24.50 $24.16 842
2019-04-30 $24.58 $24.63 $24.58 $24.63 $24.28 291
2019-04-29 $24.59 $24.73 $24.59 $24.73 $24.38 810
2019-04-26 $24.64 $24.64 $24.64 $24.64 $24.29 60
2019-04-25 $24.57 $24.57 $24.57 $24.57 $24.23 467
2019-04-24 $24.56 $24.56 $24.44 $24.53 $24.19 1,217
2019-04-23 $24.54 $24.56 $24.52 $24.56 $24.21 9,130
2019-04-22 $24.65 $24.65 $24.54 $24.60 $24.26 1,811
2019-04-18 $24.62 $24.62 $24.61 $24.61 $24.27 625
2019-04-17 $24.60 $24.63 $24.60 $24.63 $24.28 443
2019-04-16 $24.63 $24.63 $24.58 $24.58 $24.24 884
2019-04-15 $24.51 $24.57 $24.51 $24.57 $24.22 924
2019-04-12 $24.54 $24.54 $24.46 $24.54 $24.20 672
2019-04-11 $24.41 $24.49 $24.41 $24.49 $24.15 158
2019-04-10 $24.45 $24.57 $24.45 $24.50 $24.16 889
2019-04-09 $24.45 $24.45 $24.41 $24.45 $24.11 3,900
2019-04-08 $24.44 $24.48 $24.44 $24.48 $24.14 203
2019-04-05 $24.54 $24.54 $24.46 $24.49 $24.14 2,844
2019-04-04 $24.43 $24.51 $24.43 $24.51 $24.17 1,002
2019-04-03 $24.54 $24.54 $24.54 $24.54 $24.20 40
2019-04-02 $24.50 $24.55 $24.50 $24.53 $24.19 579
2019-04-01 $24.49 $24.56 $24.48 $24.56 $24.22 483
2019-03-29 $24.38 $24.49 $24.37 $24.46 $24.11 4,015
2019-03-28 $24.35 $24.35 $24.35 $24.35 $24.01 302
2019-03-27 $24.40 $24.40 $24.40 $24.40 $24.05 14
2019-03-26 $24.54 $24.54 $24.51 $24.51 $24.17 558
2019-03-25 $24.30 $24.38 $24.30 $24.38 $24.04 1,648
2019-03-22 $24.41 $24.41 $24.41 $24.41 $24.06 2
2019-03-21 $24.41 $24.41 $24.41 $24.41 $24.06 40
2019-03-20 $24.58 $24.58 $24.34 $24.41 $24.07 762
2019-03-19 $24.55 $24.55 $24.50 $24.52 $24.17 380
2019-03-18 $24.53 $24.53 $24.49 $24.49 $24.15 1,077
2019-03-15 $24.55 $24.55 $24.49 $24.54 $24.20 3,005
2019-03-14 $24.52 $24.61 $24.52 $24.61 $24.26 1,283
2019-03-13 $24.64 $24.64 $24.61 $24.61 $24.26 149
2019-03-12 $24.68 $24.70 $24.65 $24.67 $24.32 1,528
2019-03-11 $24.71 $24.71 $24.71 $24.71 $24.36 237
2019-03-08 $24.67 $24.67 $24.67 $24.67 $24.33 1,296
2019-03-07 $24.66 $24.69 $24.61 $24.69 $24.34 3,597
2019-03-06 $24.46 $24.46 $24.45 $24.45 $24.10 1,387
2019-03-05 $24.54 $24.60 $24.54 $24.60 $24.26 877
2019-03-04 $24.54 $24.68 $24.50 $24.52 $24.18 4,868
2019-03-01 $24.49 $24.50 $24.39 $24.45 $24.10 4,367
2019-02-28 $24.49 $24.49 $24.48 $24.49 $24.15 357
2019-02-27 $24.60 $24.60 $24.59 $24.59 $24.24 751
2019-02-26 $24.63 $24.74 $24.61 $24.62 $24.28 1,734
2019-02-25 $24.68 $24.68 $24.68 $24.68 $24.33 246
2019-02-22 $24.68 $24.72 $24.63 $24.65 $24.31 7,474
2019-02-21 $24.60 $24.60 $24.60 $24.60 $24.26 391
2019-02-20 $24.56 $24.64 $24.54 $24.64 $24.29 950
2019-02-19 $24.60 $24.67 $24.54 $24.60 $24.26 1,608
2019-02-15 $24.54 $24.61 $24.54 $24.61 $24.26 1,409
2019-02-14 $24.56 $24.56 $24.46 $24.53 $24.19 677
2019-02-13 $24.57 $24.64 $24.56 $24.64 $24.29 2,276
2019-02-12 $24.55 $24.56 $24.54 $24.54 $24.20 1,870
2019-02-11 $24.49 $24.49 $24.49 $24.49 $24.15 100
2019-02-08 $24.40 $24.43 $24.40 $24.43 $24.08 255
2019-02-07 $24.37 $24.43 $24.22 $24.43 $24.09 6,642
2019-02-06 $24.45 $24.51 $24.43 $24.43 $24.09 2,589
2019-02-05 $24.47 $24.54 $24.40 $24.48 $24.14 2,555
2019-02-04 $24.44 $24.45 $24.44 $24.44 $24.10 1,325
2019-02-01 $24.45 $24.45 $24.41 $24.41 $24.06 2,416
2019-01-31 $24.40 $24.40 $24.35 $24.35 $24.01 2,439
2019-01-30 $24.32 $24.32 $24.32 $24.32 $23.97 227
2019-01-29 $24.20 $24.22 $24.20 $24.21 $23.87 906
2019-01-28 $24.20 $24.20 $24.15 $24.20 $23.86 293
2019-01-25 $24.24 $24.24 $24.23 $24.23 $23.89 200
2019-01-24 $24.11 $24.20 $24.11 $24.20 $23.86 929
2019-01-23 $24.10 $24.12 $24.05 $24.11 $23.77 14,374
2019-01-22 $24.02 $24.20 $24.02 $24.13 $23.79 4,493
2019-01-18 $24.17 $24.21 $24.16 $24.21 $23.87 2,292
2019-01-17 $24.13 $24.21 $24.13 $24.21 $23.87 806
2019-01-16 $24.10 $24.13 $24.10 $24.13 $23.79 430
2019-01-15 $24.10 $24.10 $24.10 $24.10 $23.76 272
2019-01-14 $23.88 $23.98 $23.88 $23.94 $23.60 4,331
2019-01-11 $23.97 $23.97 $23.97 $23.97 $23.63 89
2019-01-10 $23.88 $23.93 $23.88 $23.93 $23.59 675
2019-01-09 $23.90 $23.90 $23.79 $23.79 $23.45 1,254
2019-01-08 $23.81 $23.91 $23.80 $23.91 $23.58 4,099
2019-01-07 $23.82 $23.85 $23.39 $23.39 $23.06 66,055
2019-01-04 $23.83 $23.96 $23.83 $23.89 $23.55 4,261
2019-01-03 $23.83 $23.83 $23.68 $23.77 $23.43 14,683
2019-01-02 $23.62 $24.73 $23.62 $23.74 $23.41 15,129
2018-12-31 $23.71 $23.71 $22.89 $23.53 $23.20 847
2018-12-28 $23.25 $23.70 $22.61 $23.15 $22.83 758
2018-12-27 $23.63 $23.80 $23.63 $23.66 $23.33 9,077
2018-12-26 $23.92 $23.92 $23.70 $23.91 $23.58 17,982
2018-12-24 $24.06 $25.92 $24.06 $24.14 $23.80 5,543
2018-12-21 $24.03 $24.25 $23.95 $24.25 $23.64 6,652
2018-12-20 $24.17 $24.17 $23.96 $23.96 $23.35 1,214
2018-12-19 $24.32 $24.32 $24.18 $24.23 $23.62 4,098
2018-12-18 $24.35 $24.38 $24.31 $24.31 $23.70 390
2018-12-17 $24.37 $24.37 $24.37 $24.37 $23.76 17
2018-12-14 $24.43 $24.43 $24.38 $24.43 $23.82 1,824
2018-12-13 $24.39 $24.44 $24.38 $24.44 $23.83 897
2018-12-12 $24.39 $24.43 $24.37 $24.43 $23.81 445
2018-12-11 $24.34 $24.40 $24.34 $24.40 $23.79 1,441
2018-12-10 $24.31 $24.34 $24.28 $24.34 $23.73 3,292
2018-12-07 $24.30 $24.37 $24.30 $24.31 $23.70 616
2018-12-06 $24.22 $24.29 $24.22 $24.29 $23.68 1,460
2018-12-04 $24.55 $24.55 $24.53 $24.53 $23.91 502
2018-12-03 $24.73 $24.73 $24.59 $24.68 $24.06 41,180
2018-11-30 $24.60 $24.67 $24.56 $24.61 $23.99 46,630
2018-11-29 $24.52 $24.52 $24.47 $24.47 $23.85 8,994
2018-11-28 $24.46 $24.49 $24.45 $24.49 $23.88 506
2018-11-27 $24.49 $24.53 $24.49 $24.53 $23.91 256
2018-11-26 $24.49 $24.59 $24.47 $24.59 $23.97 4,317
2018-11-23 $24.51 $24.51 $24.51 $24.51 $23.89 253
2018-11-21 $24.43 $24.47 $24.35 $24.47 $23.85 1,617
2018-11-20 $24.40 $24.40 $24.39 $24.40 $23.79 612
2018-11-19 $24.44 $24.44 $24.41 $24.41 $23.80 438
2018-11-16 $24.51 $24.59 $24.48 $24.59 $23.97 1,163
2018-11-15 $24.68 $24.69 $24.65 $24.69 $24.07 4,416
2018-11-14 $24.54 $24.55 $24.54 $24.55 $23.93 393
2018-11-13 $24.75 $24.75 $24.75 $24.75 $24.13 2
2018-11-12 $24.64 $24.75 $24.60 $24.75 $24.13 1,601
2018-11-09 $24.60 $24.60 $24.50 $24.50 $23.88 284
2018-11-08 $24.50 $25.50 $24.50 $24.99 $24.36 1,093
2018-11-07 $24.46 $24.50 $24.46 $24.50 $23.88 852
2018-11-06 $24.58 $24.58 $24.43 $24.43 $23.82 2,663
2018-11-05 $24.59 $24.59 $24.56 $24.56 $23.94 556
2018-11-02 $24.49 $24.49 $24.40 $24.40 $23.79 2,962
2018-11-01 $24.57 $24.57 $24.46 $24.54 $23.92 66,006
2018-10-31 $24.49 $24.49 $24.48 $24.48 $23.86 778
2018-10-30 $24.40 $24.45 $24.40 $24.45 $23.83 784
2018-10-29 $24.44 $24.44 $24.38 $24.38 $23.77 304
2018-10-26 $24.41 $24.41 $24.28 $24.29 $23.67 1,855
2018-10-25 $24.15 $24.15 $24.15 $24.15 $23.54 118
2018-10-24 $24.15 $24.15 $24.15 $24.15 $23.54 100
2018-10-23 $24.15 $24.15 $24.15 $24.15 $23.54 100
2018-10-22 $24.11 $24.11 $24.11 $24.11 $23.50 273
2018-10-19 $24.18 $24.19 $24.18 $24.19 $23.58 1,001
2018-10-18 $24.08 $24.08 $24.08 $24.08 $23.47 156
2018-10-17 $24.12 $24.12 $24.07 $24.08 $23.47 6,810
2018-10-16 $24.06 $24.06 $24.02 $24.02 $23.42 360
2018-10-15 $24.10 $24.10 $24.09 $24.09 $23.48 457
2018-10-12 $24.00 $24.03 $24.00 $24.03 $23.42 941
2018-10-11 $23.94 $24.01 $23.94 $24.01 $23.41 1,100
2018-10-10 $24.31 $24.31 $24.31 $24.31 $23.69 100
2018-10-09 $24.30 $24.31 $24.30 $24.31 $23.69 2,138
2018-10-08 $24.24 $24.24 $24.24 $24.24 $23.63 205
2018-10-05 $24.16 $24.27 $24.14 $24.14 $23.53 3,270
2018-10-04 $24.16 $24.16 $24.13 $24.16 $23.55 5,653
2018-10-03 $24.30 $24.30 $24.30 $24.30 $23.68 369
2018-10-02 $24.27 $24.27 $24.27 $24.27 $23.66 100
2018-10-01 $24.05 $24.28 $24.05 $24.28 $23.67 800
2018-09-28 $24.02 $24.02 $23.92 $23.92 $23.32 729
2018-09-27 $23.70 $23.70 $23.70 $23.70 $23.10 279
2018-09-26 $23.70 $23.70 $23.70 $23.70 $23.10 1
2018-09-25 $23.70 $23.70 $23.70 $23.70 $23.10 400
2018-09-24 $23.69 $23.69 $23.69 $23.69 $23.09 981
2018-09-21 $23.74 $23.74 $23.65 $23.65 $23.06 1,082
2018-09-20 $23.69 $23.78 $23.64 $23.71 $23.12 2,147
2018-09-19 $23.66 $23.66 $23.66 $23.66 $23.06 40
2018-09-18 $23.66 $23.66 $23.66 $23.66 $23.06 93
2018-09-17 $23.69 $23.74 $23.66 $23.66 $23.06 1,572
2018-09-14 $23.80 $23.80 $23.80 $23.80 $23.20 50
2018-09-13 $23.80 $23.80 $23.80 $23.80 $23.20 0
2018-09-12 $23.80 $23.80 $23.80 $23.80 $23.20 49
2018-09-11 $23.79 $23.94 $23.78 $23.80 $23.20 1,694
2018-09-10 $23.95 $23.96 $23.88 $23.88 $23.28 7,080
2018-09-07 $23.83 $23.85 $23.80 $23.85 $23.25 470
2018-09-06 $24.00 $24.00 $23.93 $23.93 $23.33 1,167
2018-09-05 $23.92 $23.96 $23.91 $23.92 $23.32 2,820
2018-09-04 $23.96 $24.04 $23.94 $24.00 $23.40 7,454
2018-08-31 $24.09 $24.09 $24.00 $24.00 $23.40 4,099
2018-08-30 $24.06 $24.06 $24.06 $24.06 $23.45 313
2018-08-29 $24.25 $24.25 $24.25 $24.25 $23.64 58
2018-08-28 $24.27 $24.27 $24.25 $24.25 $23.64 940
2018-08-27 $24.26 $24.33 $24.23 $24.32 $23.71 1,897
2018-08-24 $24.31 $24.31 $24.31 $24.31 $23.70 1,663
2018-08-23 $24.29 $24.29 $24.29 $24.29 $23.68 2
2018-08-22 $24.41 $24.41 $24.28 $24.29 $23.68 18,288
2018-08-21 $24.57 $24.57 $24.57 $24.57 $23.95 103
2018-08-20 $24.55 $24.57 $24.55 $24.57 $23.95 1,135
2018-08-17 $24.42 $24.42 $24.42 $24.42 $23.81 64
2018-08-16 $24.44 $24.61 $24.42 $24.42 $23.81 7,335
2018-08-15 $24.34 $24.34 $24.34 $24.34 $23.73 45
2018-08-14 $24.34 $24.34 $24.34 $24.34 $23.73 1,780
2018-08-13 $24.40 $24.49 $24.37 $24.49 $23.87 2,038
2018-08-10 $24.40 $24.40 $24.40 $24.40 $23.79 784
2018-08-09 $24.42 $24.42 $24.31 $24.31 $23.70 1,926
2018-08-08 $24.52 $24.52 $24.52 $24.52 $23.90 819
2018-08-07 $24.48 $24.48 $24.48 $24.48 $23.86 3
2018-08-06 $24.37 $24.48 $24.37 $24.48 $23.86 884
2018-08-03 $24.34 $24.44 $24.34 $24.44 $23.83 1,804
2018-08-02 $24.29 $24.29 $24.29 $24.29 $23.68 2,995
2018-08-01 $24.24 $24.24 $24.20 $24.20 $23.59 717
2018-07-31 $24.17 $24.17 $24.17 $24.17 $23.56 623
2018-07-30 $24.19 $24.21 $24.13 $24.15 $23.54 724
2018-07-27 $24.24 $24.40 $24.24 $24.32 $23.71 912
2018-07-26 $24.21 $24.26 $24.21 $24.26 $23.65 656
2018-07-25 $24.26 $24.26 $24.26 $24.26 $23.65 835
2018-07-24 $24.32 $24.32 $24.32 $24.32 $23.71 285
2018-07-23 $24.25 $24.28 $24.25 $24.28 $23.67 287
2018-07-20 $24.28 $24.28 $24.28 $24.28 $23.67 360
2018-07-19 $24.27 $24.39 $24.27 $24.39 $23.78 2,820
2018-07-18 $24.34 $24.34 $24.30 $24.30 $23.69 790
2018-07-17 $24.21 $24.21 $24.21 $24.21 $23.60 326
2018-07-16 $24.29 $24.29 $24.20 $24.20 $23.59 801
2018-07-13 $24.30 $24.30 $24.30 $24.30 $23.68 523
2018-07-12 $24.41 $24.41 $24.41 $24.41 $23.79 469
2018-07-11 $24.16 $24.16 $24.16 $24.16 $23.55 130
2018-07-10 $24.18 $24.34 $24.16 $24.16 $23.55 2,101
2018-07-09 $24.17 $24.18 $24.17 $24.18 $23.57 2,870
2018-07-06 $24.09 $24.11 $24.09 $24.11 $23.50 416
2018-07-05 $24.12 $24.12 $24.12 $24.12 $23.51 280
2018-07-03 $24.28 $24.28 $24.28 $24.28 $23.67 489
2018-07-02 $24.30 $24.30 $24.16 $24.17 $23.56 6,055
2018-06-29 $24.40 $24.40 $24.21 $24.34 $23.73 1,004
2018-06-28 $24.41 $24.49 $24.32 $24.49 $23.87 4,543
2018-06-27 $24.41 $24.41 $24.34 $24.35 $23.74 4,532
2018-06-26 $24.25 $24.30 $24.22 $24.30 $23.69 2,088
2018-06-25 $24.30 $24.30 $24.26 $24.26 $23.65 879
2018-06-22 $24.45 $24.45 $24.31 $24.31 $23.70 2,529
2018-06-21 $24.32 $24.32 $24.29 $24.29 $23.68 547
2018-06-20 $24.31 $24.48 $24.31 $24.48 $23.86 714
2018-06-19 $24.40 $24.40 $24.36 $24.40 $23.79 647
2018-06-18 $24.43 $24.43 $24.43 $24.43 $23.82 27
2018-06-15 $24.43 $24.43 $24.43 $24.43 $23.82 0
2018-06-14 $24.41 $24.43 $24.41 $24.43 $23.82 416
2018-06-13 $24.34 $24.34 $24.29 $24.29 $23.68 2,012
2018-06-12 $24.28 $24.32 $24.28 $24.32 $23.71 528
2018-06-11 $24.42 $24.48 $24.31 $24.32 $23.70 35,128
2018-06-08 $24.45 $24.45 $24.40 $24.40 $23.79 15,497
2018-06-07 $24.45 $24.45 $24.44 $24.44 $23.83 405
2018-06-06 $24.54 $24.54 $24.54 $24.54 $23.93 589
2018-06-05 $24.46 $24.58 $24.46 $24.52 $23.90 2,966
2018-06-04 $24.63 $24.63 $24.63 $24.63 $24.01 277
2018-06-01 $24.63 $24.63 $24.42 $24.43 $23.82 2,069
2018-05-31 $24.50 $24.50 $24.47 $24.47 $23.86 1,073
2018-05-30 $24.47 $24.59 $24.47 $24.59 $23.97 2,487
2018-05-29 $24.49 $24.53 $24.47 $24.48 $23.86 3,859
2018-05-25 $24.32 $24.32 $24.31 $24.31 $23.69 1,081
2018-05-24 $24.31 $24.31 $24.31 $24.31 $23.70 2
2018-05-23 $24.30 $24.31 $24.30 $24.31 $23.70 1,030
2018-05-22 $24.22 $24.24 $24.20 $24.20 $23.59 1,962
2018-05-21 $24.25 $24.27 $24.23 $24.27 $23.66 1,875
2018-05-18 $24.24 $24.25 $24.24 $24.25 $23.64 316
2018-05-17 $24.21 $24.24 $24.21 $24.24 $23.63 526
2018-05-16 $24.19 $24.27 $24.14 $24.22 $23.62 1,741
2018-05-15 $24.15 $24.15 $24.06 $24.06 $23.45 714
2018-05-14 $24.14 $24.16 $24.14 $24.16 $23.55 660
2018-05-11 $24.12 $24.12 $24.05 $24.05 $23.44 1,448
2018-05-10 $24.12 $24.30 $24.07 $24.30 $23.69 25,036
2018-05-09 $24.17 $24.32 $24.17 $24.17 $23.56 1,005
2018-05-08 $24.21 $24.21 $24.21 $24.21 $23.60 334
2018-05-07 $24.34 $24.40 $24.26 $24.32 $23.71 1,725
2018-05-04 $24.31 $24.47 $24.27 $24.27 $23.66 1,509
2018-05-03 $24.29 $24.29 $24.23 $24.29 $23.68 2,449
2018-05-02 $24.30 $24.30 $24.28 $24.30 $23.69 2,228
2018-05-01 $24.06 $24.06 $24.06 $24.06 $23.45 70
2018-04-30 $24.04 $24.10 $24.04 $24.06 $23.45 4,249
2018-04-27 $24.10 $24.10 $24.04 $24.05 $23.44 1,267
2018-04-26 $24.01 $24.04 $24.00 $24.04 $23.44 23,503
2018-04-25 $23.96 $23.96 $23.96 $23.96 $23.36 346
2018-04-24 $23.87 $23.87 $23.87 $23.87 $23.27 607
2018-04-23 $23.84 $24.00 $23.84 $23.91 $23.31 4,574
2018-04-20 $23.85 $23.89 $23.85 $23.89 $23.29 1,048
2018-04-19 $23.91 $23.91 $23.86 $23.91 $23.31 2,599
2018-04-18 $23.95 $23.97 $23.91 $23.91 $23.31 887
2018-04-17 $23.94 $23.96 $23.90 $23.90 $23.30 11,898
2018-04-16 $23.96 $24.02 $23.89 $23.91 $23.31 20,653
2018-04-13 $24.01 $24.02 $23.94 $24.01 $23.41 43,477
2018-04-12 $23.97 $24.01 $23.95 $23.95 $23.35 14,912
2018-04-11 $23.83 $23.93 $23.78 $23.78 $23.18 12,964
2018-04-10 $23.71 $23.83 $23.71 $23.83 $23.23 2,527
2018-04-09 $23.73 $23.83 $23.73 $23.80 $23.20 1,040
2018-04-06 $23.72 $23.74 $23.70 $23.70 $23.10 948
2018-04-05 $23.82 $23.82 $23.82 $23.82 $23.22 232
2018-04-04 $23.88 $23.88 $23.75 $23.75 $23.15 489
2018-04-03 $23.73 $23.73 $23.73 $23.73 $23.13 440
2018-04-02 $23.60 $23.67 $23.60 $23.65 $23.06 1,621
2018-03-29 $23.73 $23.73 $23.60 $23.60 $23.01 654
2018-03-28 $23.40 $23.40 $23.40 $23.40 $22.81 47
2018-03-27 $23.45 $23.45 $23.40 $23.40 $22.81 777
2018-03-26 $23.02 $23.42 $23.02 $23.35 $22.76 584
2018-03-23 $23.61 $23.61 $23.43 $23.44 $22.85 3,528
2018-03-22 $23.40 $23.54 $23.40 $23.54 $22.95 4,085
2018-03-21 $23.42 $23.49 $23.42 $23.45 $22.86 3,288
2018-03-20 $23.41 $23.47 $23.41 $23.47 $22.88 2,258
2018-03-19 $23.50 $23.50 $23.40 $23.40 $22.81 1,782
2018-03-16 $23.44 $23.44 $23.39 $23.39 $22.80 1,618
2018-03-15 $23.54 $23.60 $23.50 $23.50 $22.91 532
2018-03-14 $23.73 $23.73 $23.54 $23.54 $22.95 1,304
2018-03-13 $23.63 $23.70 $23.53 $23.53 $22.94 904
2018-03-12 $23.65 $23.65 $23.60 $23.62 $23.03 2,579
2018-03-09 $23.70 $23.70 $23.63 $23.63 $23.04 452
2018-03-08 $23.51 $23.56 $23.51 $23.54 $22.95 1,649
2018-03-07 $23.49 $23.56 $23.42 $23.54 $22.95 4,387
2018-03-06 $23.47 $23.47 $23.40 $23.40 $22.81 2,857
2018-03-05 $23.36 $23.36 $23.34 $23.36 $22.77 1,063
2018-03-02 $22.11 $23.26 $22.11 $22.79 $22.22 1,344
2018-03-01 $23.30 $23.30 $23.30 $23.30 $22.71 744
2018-02-28 $23.50 $23.56 $23.50 $23.55 $22.96 1,601
2018-02-27 $21.63 $23.50 $21.17 $23.47 $22.88 6,305
2018-02-26 $23.52 $23.52 $23.50 $23.50 $22.91 785
2018-02-23 $23.37 $23.46 $23.37 $23.46 $22.87 4,495
2018-02-22 $23.40 $23.46 $23.40 $23.46 $22.86 607
2018-02-21 $23.50 $23.55 $23.40 $23.55 $22.96 909
2018-02-20 $23.49 $23.55 $23.42 $23.48 $22.89 5,199
2018-02-16 $23.18 $23.18 $23.18 $23.18 $22.60 80
2018-02-15 $23.14 $23.18 $23.13 $23.18 $22.59 7,325
2018-02-14 $23.25 $23.25 $23.21 $23.23 $22.64 1,198
2018-02-13 $23.24 $23.25 $23.19 $23.21 $22.62 2,202
2018-02-12 $23.31 $23.33 $23.28 $23.33 $22.75 690
2018-02-09 $23.32 $23.40 $23.31 $23.40 $22.81 6,703
2018-02-08 $23.30 $23.30 $23.26 $23.26 $22.67 4,955
2018-02-07 $23.45 $23.48 $23.36 $23.42 $22.83 885
2018-02-06 $23.35 $23.37 $23.17 $23.21 $22.63 10,259
2018-02-05 $23.20 $23.22 $23.11 $23.12 $22.54 402,055
2018-02-02 $23.20 $23.20 $21.39 $21.39 $20.85 522
2018-02-01 $23.15 $23.34 $23.15 $23.20 $22.62 3,099
2018-01-31 $23.35 $23.41 $23.29 $23.41 $22.82 10,729
2018-01-30 $23.42 $23.42 $23.29 $23.37 $22.78 4,279
2018-01-29 $23.39 $23.49 $23.39 $23.46 $22.87 18,016
2018-01-26 $23.44 $23.45 $23.37 $23.37 $22.78 8,302
2018-01-25 $23.28 $23.43 $23.28 $23.43 $22.84 4,421
2018-01-24 $23.61 $23.67 $23.61 $23.67 $23.08 4,394
2018-01-23 $23.63 $23.79 $23.63 $23.77 $23.17 7,160
2018-01-22 $23.74 $23.82 $23.68 $23.81 $23.21 6,214
2018-01-19 $23.46 $23.78 $23.46 $23.70 $23.10 3,158
2018-01-18 $23.65 $23.70 $23.62 $23.62 $23.03 3,461
2018-01-17 $23.47 $23.72 $23.47 $23.70 $23.10 4,024
2018-01-16 $23.68 $23.72 $23.65 $23.66 $23.06 9,824
2018-01-12 $23.74 $23.74 $23.63 $23.64 $23.05 4,334
2018-01-11 $23.78 $23.98 $23.78 $23.98 $23.38 5,922
2018-01-10 $23.87 $23.87 $23.82 $23.82 $23.22 479
2018-01-09 $23.94 $24.00 $23.87 $24.00 $23.40 7,162
2018-01-08 $23.93 $23.93 $23.91 $23.91 $23.31 2,782
2018-01-05 $23.83 $23.83 $23.74 $23.82 $23.22 3,468
2018-01-04 $23.20 $23.77 $23.20 $23.77 $23.17 948
2018-01-03 $23.75 $23.77 $23.66 $23.72 $23.12 8,281
2018-01-02 $23.16 $23.64 $23.16 $23.63 $23.04 3,847
2017-12-29 $23.67 $23.71 $23.59 $23.71 $23.11 4,812
2017-12-28 $23.80 $23.83 $23.76 $23.80 $23.20 13,783
2017-12-27 $23.76 $23.87 $23.75 $23.84 $23.24 3,248
2017-12-26 $23.86 $23.86 $23.86 $23.86 $23.26 185
2017-12-22 $22.92 $23.88 $22.92 $23.88 $23.28 2,258
2017-12-21 $23.74 $23.92 $23.36 $23.36 $22.77 2,993
2017-12-20 $23.37 $23.94 $22.90 $23.93 $23.33 8,331
2017-12-19 $23.66 $23.90 $23.64 $23.65 $23.06 5,934
2017-12-18 $23.73 $23.75 $23.68 $23.69 $23.09 4,737
2017-12-15 $23.83 $23.89 $23.82 $23.82 $23.20 1,172
2017-12-14 $23.94 $23.94 $23.78 $23.93 $23.31 6,258
2017-12-13 $23.76 $23.80 $23.69 $23.69 $23.08 5,817
2017-12-12 $23.74 $23.77 $23.64 $23.64 $23.03 4,994
2017-12-11 $23.48 $23.69 $23.48 $23.63 $23.02 5,293
2017-12-08 $23.60 $23.63 $23.54 $23.58 $22.97 5,602
2017-12-07 $23.50 $23.63 $23.50 $23.55 $22.94 3,114
2017-12-06 $23.80 $23.80 $23.64 $23.66 $23.05 9,082
2017-12-05 $23.19 $23.66 $23.19 $23.60 $22.99 3,755
2017-12-04 $23.58 $23.62 $23.56 $23.57 $22.96 13,495
2017-12-01 $23.43 $23.57 $23.43 $23.47 $22.86 17,011
2017-11-30 $23.35 $23.44 $23.33 $23.33 $22.73 5,441
2017-11-29 $23.46 $23.52 $23.39 $23.44 $22.83 3,011
2017-11-28 $23.54 $23.55 $23.46 $23.47 $22.86 7,292
2017-11-27 $23.46 $23.51 $23.46 $23.51 $22.90 2,967
2017-11-24 $23.41 $23.41 $23.41 $23.41 $22.80 6,266
2017-11-22 $23.58 $23.58 $23.55 $23.55 $22.94 1,801
2017-11-21 $23.59 $23.63 $23.59 $23.61 $23.00 5,427
2017-11-20 $23.60 $23.60 $23.58 $23.58 $22.97 1,689
2017-11-17 $23.59 $23.59 $23.44 $23.49 $22.88 2,578
2017-11-16 $23.19 $23.67 $23.19 $23.60 $22.99 5,986
2017-11-15 $23.57 $23.64 $23.54 $23.60 $22.99 2,769
2017-11-14 $23.69 $23.73 $23.61 $23.61 $23.00 2,553
2017-11-13 $23.78 $23.87 $23.78 $23.79 $23.17 21,842
2017-11-10 $23.84 $23.84 $23.81 $23.81 $23.19 1,044
2017-11-09 $23.90 $23.98 $23.88 $23.88 $23.26 16,525
2017-11-08 $23.94 $23.96 $23.89 $23.96 $23.34 3,391
2017-11-07 $23.84 $23.99 $23.84 $23.92 $23.30 4,588
2017-11-06 $23.97 $23.99 $23.89 $23.99 $23.36 1,319
2017-11-03 $23.86 $23.98 $23.86 $23.92 $23.30 5,437
2017-11-02 $23.85 $23.90 $23.85 $23.86 $23.24 1,075
2017-11-01 $23.78 $23.86 $23.72 $23.76 $23.14 5,031
2017-10-31 $23.75 $23.75 $23.60 $23.72 $23.10 3,947
2017-10-30 $23.77 $23.77 $23.68 $23.74 $23.12 3,591
2017-10-27 $23.79 $23.82 $23.70 $23.82 $23.20 4,219
2017-10-26 $23.66 $23.66 $23.63 $23.63 $23.02 1,451
2017-10-25 $23.62 $23.62 $23.42 $23.42 $22.81 4,348
2017-10-24 $23.69 $23.75 $23.63 $23.75 $23.13 45,786
2017-10-23 $23.83 $23.88 $23.76 $23.81 $23.19 2,354
2017-10-20 $23.72 $23.77 $23.70 $23.70 $23.09 3,754
2017-10-19 $23.82 $23.83 $23.71 $23.75 $23.13 10,962
2017-10-18 $23.92 $24.03 $23.92 $24.03 $23.41 5,308
2017-10-17 $24.00 $24.00 $23.88 $24.00 $23.38 4,774
2017-10-16 $23.90 $23.99 $23.87 $23.93 $23.31 9,490
2017-10-13 $23.98 $23.99 $23.96 $23.99 $23.37 4,969
2017-10-12 $23.88 $23.94 $23.88 $23.94 $23.32 4,743
2017-10-11 $23.60 $23.66 $23.59 $23.66 $23.05 113,607
2017-10-10 $23.66 $23.73 $23.61 $23.61 $23.00 6,526
2017-10-09 $23.74 $23.78 $23.67 $23.67 $23.06 3,377
2017-10-06 $23.79 $23.81 $23.72 $23.72 $23.10 6,343
2017-10-05 $23.86 $23.91 $23.81 $23.82 $23.20 3,545
2017-10-04 $23.82 $23.95 $23.82 $23.95 $23.32 2,393
2017-10-03 $23.88 $23.92 $23.82 $23.82 $23.20 7,357
2017-10-02 $23.65 $23.98 $23.65 $23.95 $23.33 1,711
2017-09-29 $23.94 $23.94 $23.90 $23.90 $23.28 2,968
2017-09-28 $23.89 $23.94 $23.89 $23.94 $23.31 2,215
2017-09-27 $24.13 $24.13 $23.97 $23.99 $23.37 7,559
2017-09-26 $23.43 $24.58 $23.43 $23.90 $23.28 6,722
2017-09-25 $24.59 $24.59 $24.00 $24.00 $23.37 912
2017-09-22 $23.99 $24.01 $23.94 $24.01 $23.39 2,393
2017-09-21 $23.95 $23.99 $23.94 $23.94 $23.31 6,180
2017-09-20 $24.07 $24.51 $24.07 $24.51 $23.88 638
2017-09-19 $23.96 $24.00 $23.91 $23.96 $23.34 6,181
2017-09-18 $23.97 $23.97 $23.84 $23.84 $23.23 45,682
2017-09-15 $23.80 $23.98 $23.80 $23.95 $23.33 4,868
2017-09-14 $24.00 $24.05 $23.94 $24.01 $23.39 3,149
2017-09-13 $23.97 $24.10 $23.96 $24.04 $23.42 3,348
2017-09-12 $24.00 $24.02 $23.98 $23.98 $23.36 3,350
2017-09-11 $23.89 $23.95 $23.89 $23.90 $23.28 8,745
2017-09-08 $23.84 $23.84 $23.74 $23.74 $23.12 6,198
2017-09-07 $23.82 $23.82 $23.75 $23.75 $23.13 2,310
2017-09-06 $23.81 $23.87 $23.76 $23.85 $23.23 5,953
2017-09-05 $23.92 $23.93 $23.92 $23.93 $23.31 3,171
2017-09-01 $23.87 $23.94 $23.87 $23.91 $23.29 4,528
2017-08-31 $23.78 $23.83 $23.77 $23.80 $23.18 3,321
2017-08-30 $23.82 $23.82 $23.82 $23.82 $23.20 672
2017-08-29 $23.65 $23.76 $23.65 $23.76 $23.14 3,329
2017-08-28 $23.84 $23.84 $23.79 $23.80 $23.18 2,870
2017-08-25 $23.98 $23.98 $23.85 $23.88 $23.26 15,684
2017-08-24 $23.96 $23.99 $23.94 $23.97 $23.35 9,083
2017-08-23 $23.99 $24.04 $23.96 $23.99 $23.37 5,220
2017-08-22 $24.16 $24.18 $24.16 $24.18 $23.56 694
2017-08-21 $24.12 $24.13 $24.11 $24.11 $23.48 1,825
2017-08-18 $24.23 $24.23 $24.18 $24.18 $23.55 20,947
2017-08-17 $24.22 $24.22 $24.13 $24.14 $23.51 13,797
2017-08-16 $24.18 $24.22 $24.12 $24.15 $23.52 3,684
2017-08-15 $24.09 $24.09 $24.02 $24.02 $23.40 2,809
2017-08-14 $24.10 $24.17 $24.10 $24.12 $23.49 6,628
2017-08-11 $24.06 $24.10 $24.06 $24.08 $23.46 957
2017-08-10 $24.20 $24.20 $24.12 $24.12 $23.49 2,586
2017-08-09 $24.25 $24.29 $24.19 $24.26 $23.63 3,298
2017-08-08 $24.28 $24.40 $24.28 $24.39 $23.76 6,989
2017-08-07 $24.29 $24.34 $24.28 $24.32 $23.69 3,514
2017-08-04 $24.34 $24.43 $24.31 $24.42 $23.78 5,591
2017-08-03 $24.25 $24.29 $24.24 $24.29 $23.66 2,999
2017-08-02 $24.29 $24.32 $24.28 $24.32 $23.69 1,096
2017-08-01 $24.27 $24.41 $24.27 $24.40 $23.77 4,090
2017-07-31 $24.41 $24.41 $24.36 $24.37 $23.74 4,013
2017-07-28 $24.48 $24.51 $24.48 $24.51 $23.87 1,447
2017-07-27 $24.58 $24.60 $24.56 $24.56 $23.92 5,697
2017-07-26 $24.40 $24.46 $24.40 $24.46 $23.83 3,886
2017-07-25 $24.31 $24.38 $24.29 $24.38 $23.75 4,684
2017-07-24 $24.36 $24.41 $24.30 $24.30 $23.67 19,962
2017-07-21 $24.36 $24.37 $24.30 $24.32 $23.69 3,913
2017-07-20 $24.46 $24.46 $24.40 $24.41 $23.77 3,606
2017-07-19 $24.50 $24.53 $24.48 $24.53 $23.90 3,559
2017-07-18 $24.37 $24.44 $24.37 $24.43 $23.80 14,354
2017-07-17 $24.46 $24.46 $24.36 $24.36 $23.73 15,948
2017-07-14 $24.50 $24.50 $24.49 $24.49 $23.85 2,211
2017-07-13 $24.43 $24.49 $24.43 $24.45 $23.82 2,507
2017-07-12 $24.33 $24.39 $24.33 $24.37 $23.74 8,456
2017-07-11 $24.33 $24.33 $24.22 $24.22 $23.60 8,696
2017-07-10 $24.35 $24.36 $24.35 $24.35 $23.72 12,038
2017-07-07 $24.30 $24.33 $24.29 $24.29 $23.66 9,333
2017-07-06 $24.31 $24.31 $24.26 $24.26 $23.63 5,575
2017-07-05 $24.43 $24.43 $24.40 $24.42 $23.79 1,267
2017-07-03 $24.47 $24.47 $24.41 $24.45 $23.82 1,185
2017-06-30 $24.41 $24.41 $24.40 $24.40 $23.77 1,931
2017-06-29 $24.37 $24.37 $24.35 $24.35 $23.72 1,533
2017-06-28 $24.45 $24.46 $24.44 $24.45 $23.81 6,425
2017-06-27 $24.62 $24.62 $24.46 $24.46 $23.83 3,784
2017-06-26 $24.80 $24.80 $24.80 $24.80 $24.16 445
2017-06-23 $24.78 $24.79 $24.75 $24.75 $24.10 486
2017-06-22 $24.77 $24.80 $24.77 $24.79 $24.15 2,294
2017-06-21 $24.81 $24.81 $24.73 $24.73 $24.09 34,860
2017-06-20 $24.81 $24.90 $24.81 $24.86 $24.21 4,480
2017-06-19 $24.80 $24.82 $24.79 $24.82 $24.18 2,835
2017-06-16 $24.79 $24.81 $24.77 $24.77 $24.13 4,944
2017-06-15 $24.78 $24.78 $24.78 $24.78 $24.14 1,319
2017-06-14 $24.67 $24.71 $24.67 $24.71 $24.07 2,663
2017-06-13 $24.58 $24.59 $24.57 $24.58 $23.94 2,252
2017-06-12 $24.55 $24.58 $24.55 $24.57 $23.93 7,191
2017-06-09 $24.59 $24.62 $24.56 $24.60 $23.96 7,710
2017-06-08 $24.59 $24.60 $24.55 $24.59 $23.95 3,616
2017-06-07 $24.47 $24.49 $24.43 $24.43 $23.80 15,039
2017-06-06 $24.36 $24.36 $24.34 $24.34 $23.71 1,794
2017-06-05 $24.23 $24.31 $24.23 $24.28 $23.65 15,154
2017-06-02 $24.19 $24.22 $24.19 $24.19 $23.56 1,705
2017-06-01 $24.11 $24.23 $24.11 $24.22 $23.59 3,618
2017-05-31 $24.31 $24.31 $24.23 $24.23 $23.60 1,241
2017-05-30 $24.39 $24.44 $24.39 $24.43 $23.79 2,643
2017-05-26 $24.33 $24.33 $24.26 $24.32 $23.69 6,547
2017-05-25 $24.25 $24.26 $24.23 $24.23 $23.60 5,447
2017-05-24 $24.34 $24.34 $24.28 $24.32 $23.69 2,803
2017-05-23 $24.30 $24.31 $24.23 $24.31 $23.67 3,851
2017-05-22 $24.22 $24.24 $24.18 $24.19 $23.56 19,111
2017-05-19 $24.17 $24.19 $24.15 $24.15 $23.52 3,094
2017-05-18 $24.29 $24.33 $24.25 $24.28 $23.65 9,417
2017-05-17 $24.18 $24.27 $24.18 $24.23 $23.60 122,450
2017-05-16 $24.37 $24.38 $24.31 $24.31 $23.68 7,738
2017-05-15 $24.53 $24.53 $24.53 $24.53 $23.89 944
2017-05-12 $24.60 $24.60 $24.55 $24.59 $23.95 4,489
2017-05-11 $24.63 $24.70 $24.63 $24.69 $24.05 6,250
2017-05-10 $24.83 $24.83 $24.81 $24.83 $24.18 1,834
2017-05-09 $24.67 $24.70 $24.67 $24.69 $24.05 4,493
2017-05-08 $24.58 $24.58 $24.57 $24.57 $23.94 5,550
2017-05-05 $24.46 $24.46 $24.41 $24.45 $23.82 5,420
2017-05-04 $24.43 $24.43 $24.38 $24.38 $23.75 6,307
2017-05-03 $24.59 $24.59 $24.57 $24.58 $23.94 2,905
2017-05-02 $24.72 $24.73 $24.67 $24.67 $24.03 30,149
2017-05-01 $24.70 $24.72 $24.69 $24.72 $24.08 5,108
2017-04-28 $24.57 $24.65 $24.55 $24.63 $23.99 7,464
2017-04-27 $24.61 $24.61 $24.59 $24.59 $23.95 1,854
2017-04-26 $24.65 $24.65 $24.56 $24.56 $23.92 5,399
2017-04-25 $24.69 $24.69 $24.61 $24.66 $24.02 4,627
2017-04-24 $24.85 $24.97 $24.85 $24.94 $24.29 7,706
2017-04-21 $25.18 $25.23 $25.16 $25.23 $24.57 3,917
2017-04-20 $25.05 $25.15 $25.03 $25.15 $24.50 16,870
2017-04-19 $25.14 $25.14 $25.06 $25.07 $24.42 28,706
2017-04-18 $25.19 $25.19 $25.14 $25.14 $24.49 45,600
2017-04-17 $25.35 $25.35 $25.31 $25.33 $24.67 6,341
2017-04-13 $25.50 $25.50 $25.32 $25.32 $24.66 37,085
2017-04-12 $25.15 $25.20 $25.15 $25.15 $24.50 7,263
2017-04-11 $25.28 $25.28 $25.21 $25.28 $24.62 8,918
2017-04-10 $25.32 $25.34 $25.27 $25.33 $24.67 14,452
2017-04-07 $25.25 $25.30 $25.24 $25.29 $24.63 11,591
2017-04-06 $25.17 $25.27 $25.17 $25.27 $24.61 5,619
2017-04-05 $25.17 $25.28 $25.17 $25.24 $24.59 329,524
2017-04-04 $25.18 $25.23 $25.17 $25.22 $24.57 6,875
2017-04-03 $25.26 $25.26 $25.21 $25.23 $24.58 10,138
2017-03-31 $25.20 $25.27 $25.20 $25.27 $24.61 6,536
2017-03-30 $25.21 $25.27 $25.19 $25.27 $24.61 10,657
2017-03-29 $25.13 $25.15 $25.12 $25.12 $24.47 6,793
2017-03-28 $24.83 $24.98 $24.79 $24.97 $24.32 18,387
2017-03-27 $24.81 $24.82 $24.81 $24.82 $24.18 1,369
2017-03-24 $24.92 $24.96 $24.92 $24.96 $24.31 10,408
2017-03-23 $24.99 $25.03 $24.98 $25.01 $24.36 8,238
2017-03-22 $24.99 $25.02 $24.93 $25.02 $24.37 2,870
2017-03-21 $25.13 $25.13 $25.04 $25.04 $24.39 4,959
2017-03-20 $25.15 $25.23 $25.15 $25.19 $24.54 4,845
2017-03-17 $25.07 $25.12 $25.07 $25.12 $24.47 3,718
2017-03-16 $25.11 $25.11 $24.99 $24.99 $24.34 7,153
2017-03-15 $25.29 $25.30 $25.19 $25.23 $24.58 24,554
2017-03-14 $25.02 $25.19 $25.02 $25.15 $24.50 33,000
2017-03-13 $24.90 $25.15 $23.99 $25.12 $24.47 22,225
2017-03-10 $25.17 $25.47 $25.09 $25.09 $24.44 1,813
2017-03-09 $25.21 $25.21 $25.15 $25.20 $24.55 6,653
2017-03-08 $25.41 $25.41 $25.37 $25.39 $24.73 3,736
2017-03-07 $25.54 $25.54 $25.47 $25.47 $24.81 34,742
2017-03-06 $25.46 $25.47 $25.45 $25.45 $24.79 8,624
2017-03-03 $25.55 $25.55 $25.49 $25.53 $24.87 267,527
2017-03-02 $25.66 $25.69 $25.66 $25.68 $25.01 9,897
2017-03-01 $25.87 $25.87 $25.81 $25.87 $25.20 4,127
2017-02-28 $25.88 $25.88 $25.84 $25.84 $25.17 10,593
2017-02-27 $25.90 $25.96 $25.90 $25.95 $25.28 5,544
2017-02-24 $25.93 $25.95 $25.90 $25.95 $25.28 17,659
2017-02-23 $26.03 $26.03 $25.96 $25.96 $25.29 6,065
2017-02-22 $25.92 $25.92 $25.88 $25.92 $25.25 6,494
2017-02-21 $25.85 $25.88 $25.85 $25.88 $25.21 4,525
2017-02-17 $25.60 $25.73 $25.60 $25.72 $25.05 11,194
2017-02-16 $25.70 $25.75 $25.69 $25.69 $25.02 11,852
2017-02-15 $25.84 $25.88 $25.81 $25.88 $25.21 6,702
2017-02-14 $25.69 $25.73 $25.65 $25.69 $25.02 14,834
2017-02-13 $25.68 $25.70 $25.68 $25.70 $25.03 7,194
2017-02-10 $25.69 $25.70 $25.67 $25.69 $25.02 3,203
2017-02-09 $25.60 $25.62 $25.59 $25.62 $24.96 5,169
2017-02-08 $25.72 $25.72 $25.58 $25.59 $24.93 7,013
2017-02-07 $25.69 $25.71 $25.68 $25.70 $25.03 10,835
2017-02-06 $25.67 $25.67 $25.65 $25.66 $24.99 10,711
2017-02-03 $25.66 $25.67 $25.62 $25.63 $24.97 247,898
2017-02-02 $25.56 $25.57 $25.53 $25.55 $24.89 9,495
2017-02-01 $25.45 $25.47 $25.42 $25.46 $24.80 20,919
2017-01-31 $25.47 $25.47 $25.46 $25.46 $24.80 4,368
2017-01-30 $25.52 $25.56 $25.49 $25.49 $24.83 6,551
2017-01-27 $25.49 $25.50 $25.40 $25.49 $24.83 9,929
2017-01-26 $25.44 $25.47 $25.43 $25.47 $24.81 12,885
2017-01-25 $25.41 $25.47 $25.41 $25.47 $24.81 4,329
2017-01-24 $25.48 $25.50 $25.48 $25.50 $24.84 3,189
2017-01-23 $25.43 $25.43 $25.39 $25.42 $24.76 1,695
2017-01-20 $25.45 $25.45 $25.35 $25.35 $24.69 23,650
2017-01-19 $25.49 $25.52 $25.47 $25.49 $24.83 13,379
2017-01-18 $25.35 $25.38 $25.32 $25.32 $24.66 31,990
2017-01-17 $25.35 $25.40 $25.30 $25.36 $24.70 8,244
2017-01-13 $25.25 $25.29 $25.22 $25.29 $24.63 5,158
2017-01-12 $25.26 $25.31 $25.24 $25.28 $24.62 7,519
2017-01-11 $25.25 $25.32 $25.23 $25.31 $24.65 9,064
2017-01-10 $25.07 $25.15 $25.07 $25.13 $24.48 5,526
2017-01-09 $25.18 $25.21 $25.13 $25.18 $24.53 55,040
2017-01-06 $25.09 $25.11 $25.06 $25.10 $24.45 5,605
2017-01-05 $25.09 $25.10 $25.00 $25.06 $24.41 260,235
2017-01-04 $25.14 $25.17 $24.95 $25.09 $24.44 67,020
2017-01-03 $24.36 $25.19 $24.36 $25.07 $24.42 29,548
2016-12-30 $24.73 $24.95 $24.73 $24.81 $24.17 37,378
2016-12-29 $24.92 $25.04 $24.68 $24.91 $24.26 7,495
2016-12-28 $25.00 $25.09 $24.79 $25.03 $24.38 10,006
2016-12-27 $24.95 $25.31 $24.91 $24.91 $24.26 8,066
2016-12-23 $24.94 $25.00 $24.85 $24.92 $24.27 7,291
2016-12-22 $25.00 $25.02 $24.94 $24.97 $24.32 11,010
2016-12-21 $25.11 $25.14 $25.08 $25.13 $24.48 6,715
2016-12-20 $25.69 $25.69 $25.22 $25.29 $24.63 5,510
2016-12-19 $25.32 $25.33 $25.21 $25.33 $24.67 15,467
2016-12-16 $25.52 $25.68 $25.24 $25.68 $25.01 161,885
2016-12-15 $25.55 $25.63 $25.47 $25.48 $24.82 11,773
2016-12-14 $25.57 $25.69 $25.55 $25.56 $24.90 75,638
2016-12-13 $25.73 $25.73 $25.61 $25.65 $24.98 2,401
2016-12-12 $25.60 $25.67 $25.57 $25.67 $25.00 16,387
2016-12-09 $25.57 $25.57 $25.54 $25.56 $24.89 2,116
2016-12-08 $25.56 $25.58 $25.49 $25.57 $24.91 4,219
2016-12-07 $25.42 $25.47 $25.38 $25.46 $24.80 69,342
2016-12-06 $25.41 $25.45 $25.36 $25.41 $24.75 22,153
2016-12-05 $25.44 $25.64 $25.38 $25.40 $24.74 520,161
2016-12-02 $25.61 $25.66 $25.50 $25.55 $24.89 13,168
2016-12-01 $25.37 $25.53 $25.37 $25.47 $24.81 13,091
2016-11-30 $25.51 $25.51 $25.36 $25.43 $24.77 27,969
2016-11-29 $25.33 $25.49 $25.33 $25.41 $24.75 3,313
2016-11-28 $25.47 $25.47 $25.43 $25.47 $24.81 2,708
2016-11-25 $25.27 $25.41 $25.27 $25.32 $24.66 6,117
2016-11-23 $25.29 $25.34 $25.22 $25.33 $24.67 29,638
2016-11-22 $25.30 $25.36 $25.27 $25.29 $24.63 4,020
2016-11-21 $25.22 $25.31 $25.20 $25.25 $24.60 5,461
2016-11-18 $25.29 $25.29 $25.15 $25.16 $24.51 38,284
2016-11-17 $25.29 $25.38 $25.24 $25.30 $24.64 14,599
2016-11-16 $25.33 $25.40 $25.24 $25.28 $24.62 77,923
2016-11-15 $25.49 $25.60 $25.40 $25.51 $24.85 34,271
2016-11-14 $25.69 $25.69 $25.24 $25.38 $24.72 52,396
2016-11-11 $25.24 $25.30 $25.13 $25.23 $24.58 37,829
2016-11-10 $25.43 $25.46 $25.31 $25.41 $24.75 11,613
2016-11-09 $25.56 $25.64 $25.41 $25.63 $24.97 66,404
2016-11-08 $25.46 $25.65 $25.46 $25.64 $24.97 5,758
2016-11-07 $25.43 $25.50 $25.39 $25.44 $24.78 55,367
2016-11-04 $25.31 $25.35 $25.25 $25.34 $24.68 16,499
2016-11-03 $25.37 $25.40 $25.34 $25.40 $24.74 1,141,415
2016-11-02 $25.23 $25.29 $25.19 $25.25 $24.60 31,179
2016-11-01 $25.36 $25.36 $25.12 $25.18 $24.53 4,275
2016-10-31 $25.32 $25.32 $25.24 $25.24 $24.59 14,661
2016-10-28 $25.30 $25.31 $25.20 $25.24 $24.59 4,206
2016-10-27 $25.32 $25.37 $25.30 $25.35 $24.69 4,305
2016-10-26 $25.28 $25.30 $25.25 $25.30 $24.64 4,771
2016-10-25 $25.33 $25.35 $25.31 $25.33 $24.67 4,229
2016-10-24 $25.32 $25.32 $25.21 $25.27 $24.61 6,135
2016-10-21 $25.29 $25.31 $25.24 $25.31 $24.65 7,579
2016-10-20 $25.35 $25.36 $25.29 $25.34 $24.68 37,388
2016-10-19 $25.42 $25.44 $25.39 $25.42 $24.76 3,925
2016-10-18 $25.25 $25.34 $25.25 $25.28 $24.62 2,442
2016-10-17 $25.12 $25.13 $25.07 $25.13 $24.48 5,725
2016-10-14 $25.03 $25.07 $25.00 $25.03 $24.38 3,767
2016-10-13 $24.85 $24.96 $24.85 $24.96 $24.31 3,073
2016-10-12 $24.90 $24.97 $24.85 $24.91 $24.26 15,076
2016-10-11 $24.89 $24.89 $24.83 $24.86 $24.22 2,581
2016-10-10 $24.86 $24.90 $24.85 $24.85 $24.21 5,874
2016-10-07 $24.91 $24.91 $24.75 $24.75 $24.11 5,295
2016-10-06 $24.82 $24.89 $24.82 $24.89 $24.24 2,139
2016-10-05 $24.79 $24.84 $24.76 $24.78 $24.14 1,546,631
2016-10-04 $25.08 $25.09 $24.88 $24.90 $24.25 41,884
2016-10-03 $24.98 $25.01 $24.92 $24.97 $24.32 9,260
2016-09-30 $24.97 $25.01 $24.89 $24.92 $24.27 24,635
2016-09-29 $24.98 $24.98 $24.83 $24.85 $24.21 9,977
2016-09-28 $24.84 $24.94 $24.84 $24.94 $24.29 41,328
2016-09-27 $24.79 $24.88 $24.79 $24.88 $24.23 3,746
2016-09-26 $24.73 $24.74 $24.71 $24.71 $24.07 1,753
2016-09-23 $24.68 $24.73 $24.63 $24.73 $24.09 5,892
2016-09-22 $24.78 $24.79 $24.76 $24.77 $24.13 2,950
2016-09-21 $24.70 $24.78 $24.68 $24.78 $24.14 13,950
2016-09-20 $24.62 $24.69 $24.62 $24.69 $24.05 4,287
2016-09-19 $24.65 $24.65 $24.63 $24.63 $23.99 1,467
2016-09-16 $24.53 $24.53 $24.52 $24.52 $23.88 1,294
2016-09-15 $24.35 $24.46 $24.35 $24.45 $23.82 5,904
2016-09-14 $24.41 $24.45 $24.37 $24.39 $23.76 9,386
2016-09-13 $24.43 $24.44 $24.39 $24.43 $23.80 7,739
2016-09-12 $24.48 $24.58 $24.48 $24.58 $23.94 10,426
2016-09-09 $24.63 $24.66 $24.58 $24.58 $23.94 6,178
2016-09-08 $24.74 $24.74 $24.69 $24.69 $24.05 3,610
2016-09-07 $24.80 $24.82 $24.78 $24.78 $24.14 3,135
2016-09-06 $24.79 $24.82 $24.74 $24.76 $24.12 1,808,541
2016-09-02 $24.64 $24.67 $24.59 $24.61 $23.97 23,995
2016-09-01 $24.58 $24.60 $24.53 $24.53 $23.89 5,498
2016-08-31 $24.57 $24.59 $24.52 $24.57 $23.93 93,538
2016-08-30 $24.51 $24.52 $24.48 $24.49 $23.85 2,493
2016-08-29 $24.50 $24.54 $24.50 $24.53 $23.89 4,338
2016-08-26 $24.57 $24.57 $24.49 $24.49 $23.85 1,685
2016-08-25 $24.41 $24.49 $24.41 $24.47 $23.84 35,494
2016-08-24 $24.50 $24.53 $24.47 $24.49 $23.85 17,244
2016-08-23 $24.39 $24.43 $24.37 $24.37 $23.74 9,155
2016-08-22 $24.32 $24.37 $24.32 $24.34 $23.71 1,792
2016-08-19 $24.32 $24.34 $24.31 $24.31 $23.68 10,606
2016-08-18 $24.42 $24.43 $24.35 $24.35 $23.72 20,029
2016-08-17 $24.34 $24.42 $24.34 $24.40 $23.77 5,221
2016-08-16 $24.46 $24.53 $24.46 $24.49 $23.85 18,466
2016-08-15 $24.56 $24.62 $24.56 $24.58 $23.94 1,281
2016-08-12 $24.63 $24.63 $24.54 $24.54 $23.90 988
2016-08-11 $24.63 $24.66 $24.63 $24.63 $23.99 3,160
2016-08-10 $24.64 $24.64 $24.57 $24.59 $23.95 5,661
2016-08-09 $24.53 $24.56 $24.50 $24.50 $23.86 5,802
2016-08-08 $24.46 $24.51 $24.46 $24.46 $23.83 25,984
2016-08-05 $24.42 $24.42 $24.37 $24.40 $23.77 16,562
2016-08-04 $24.32 $24.41 $24.31 $24.39 $23.76 13,200
2016-08-03 $24.28 $24.33 $24.24 $24.28 $23.65 84,472
2016-08-02 $24.30 $24.35 $24.24 $24.29 $23.66 22,031
2016-08-01 $24.28 $24.29 $24.21 $24.21 $23.58 9,513
2016-07-29 $24.37 $24.37 $24.31 $24.36 $23.73 36,275
2016-07-28 $24.22 $24.22 $24.19 $24.22 $23.59 4,553
2016-07-27 $24.27 $24.27 $24.18 $24.18 $23.55 10,282
2016-07-26 $24.33 $24.33 $24.29 $24.29 $23.66 4,972
2016-07-25 $24.13 $24.17 $24.13 $24.17 $23.54 2,420
2016-07-22 $24.14 $24.21 $24.14 $24.21 $23.58 3,158
2016-07-21 $24.19 $24.21 $24.15 $24.16 $23.53 2,070
2016-07-20 $24.24 $24.24 $24.19 $24.20 $23.57 1,230
2016-07-19 $24.18 $24.25 $24.17 $24.25 $23.62 2,824
2016-07-18 $24.37 $24.42 $24.31 $24.38 $23.75 67,708
2016-07-15 $24.41 $24.43 $24.41 $24.43 $23.80 1,207
2016-07-14 $24.44 $24.49 $24.43 $24.45 $23.82 31,005
2016-07-13 $24.53 $24.54 $24.53 $24.54 $23.90 1,413
2016-07-12 $24.66 $24.69 $24.61 $24.68 $24.04 3,084
2016-07-11 $24.40 $24.46 $24.37 $24.39 $23.76 5,168
2016-07-08 $24.44 $24.54 $24.44 $24.54 $23.90 49,542
2016-07-07 $24.29 $24.34 $24.29 $24.31 $23.68 42,695
2016-07-06 $24.28 $24.28 $24.14 $24.19 $23.56 20,884
2016-07-05 $24.30 $24.30 $24.18 $24.29 $23.66 2,475
2016-07-01 $24.24 $24.24 $24.16 $24.20 $23.57 16,607
2016-06-30 $24.04 $24.21 $24.04 $24.20 $23.57 13,200
2016-06-29 $24.16 $24.16 $24.07 $24.15 $23.52 7,582
2016-06-28 $24.00 $24.00 $23.95 $23.95 $23.33 2,316
2016-06-27 $24.14 $24.14 $23.79 $23.86 $23.24 14,983
2016-06-24 $23.88 $24.08 $23.88 $24.08 $23.46 2,205
2016-06-23 $23.84 $24.04 $23.84 $24.03 $23.41 6,962
2016-06-22 $23.77 $23.87 $23.77 $23.82 $23.20 32,205
2016-06-21 $23.73 $23.87 $23.73 $23.84 $23.22 13,582
2016-06-20 $23.71 $23.78 $23.67 $23.73 $23.11 20,593
2016-06-17 $23.80 $23.80 $23.58 $23.59 $22.98 21,116
2016-06-16 $23.64 $23.66 $23.56 $23.66 $23.05 22,594
2016-06-15 $23.72 $23.74 $23.64 $23.64 $23.03 8,367
2016-06-14 $23.53 $23.56 $23.53 $23.56 $22.95 677
2016-06-13 $23.77 $23.77 $23.59 $23.60 $22.99 4,828
2016-06-10 $23.67 $23.82 $23.67 $23.72 $23.10 4,894
2016-06-09 $23.75 $23.84 $23.75 $23.84 $23.22 8,169
2016-06-08 $23.58 $23.67 $23.58 $23.63 $23.02 2,228
2016-06-07 $23.62 $23.70 $23.62 $23.64 $23.03 11,098
2016-06-06 $23.48 $23.49 $23.40 $23.45 $22.84 6,623
2016-06-03 $23.43 $23.61 $23.43 $23.56 $22.95 1,195,300
2016-06-02 $23.34 $23.53 $23.34 $23.51 $22.90 9,279
2016-06-01 $23.40 $23.46 $23.39 $23.45 $22.84 2,875
2016-05-31 $23.38 $23.47 $23.37 $23.42 $22.81 43,491
2016-05-27 $23.36 $23.38 $23.36 $23.38 $22.77 1,942
2016-05-26 $23.36 $23.37 $23.33 $23.37 $22.76 1,273
2016-05-25 $23.36 $23.38 $23.30 $23.34 $22.73 6,451
2016-05-24 $23.29 $23.33 $23.27 $23.30 $22.70 2,075
2016-05-23 $23.36 $23.36 $23.29 $23.31 $22.71 20,973
2016-05-20 $23.38 $23.40 $23.33 $23.33 $22.72 7,061
2016-05-19 $23.29 $23.36 $23.28 $23.34 $22.73 1,867
2016-05-18 $23.30 $23.40 $23.19 $23.34 $22.73 12,481
2016-05-17 $23.41 $23.43 $23.39 $23.42 $22.81 1,223
2016-05-16 $23.30 $23.38 $23.30 $23.35 $22.74 3,292
2016-05-13 $23.28 $23.33 $23.24 $23.25 $22.65 8,510
2016-05-12 $23.25 $23.31 $23.24 $23.28 $22.68 2,833
2016-05-11 $23.24 $23.30 $23.24 $23.24 $22.64 5,069
2016-05-10 $23.14 $23.19 $23.14 $23.19 $22.59 353
2016-05-09 $23.07 $23.14 $23.02 $23.08 $22.48 34,852
2016-05-06 $23.20 $23.27 $23.19 $23.27 $22.67 20,636
2016-05-05 $23.40 $23.41 $23.34 $23.35 $22.74 31,352
2016-05-04 $23.19 $23.28 $23.13 $23.22 $22.62 720,858
2016-05-03 $23.25 $23.25 $23.13 $23.21 $22.61 10,354
2016-05-02 $23.56 $23.56 $23.45 $23.48 $22.87 48,173
2016-04-29 $23.50 $23.56 $23.46 $23.54 $22.93 24,002
2016-04-28 $23.64 $23.65 $23.57 $23.59 $22.98 22,872
2016-04-27 $23.57 $23.57 $23.47 $23.47 $22.86 9,810
2016-04-26 $23.67 $23.78 $23.67 $23.78 $23.16 8,147
2016-04-25 $23.67 $23.69 $23.62 $23.69 $23.08 35,387
2016-04-22 $23.68 $23.75 $23.68 $23.71 $23.10 1,372
2016-04-21 $23.77 $23.78 $23.73 $23.73 $23.11 1,570
2016-04-20 $23.88 $23.88 $23.88 $23.88 $23.26 533
2016-04-19 $23.76 $23.81 $23.76 $23.78 $23.16 2,636
2016-04-18 $23.61 $23.70 $23.61 $23.70 $23.09 25,186
2016-04-15 $23.60 $23.62 $23.60 $23.61 $23.00 1,779
2016-04-14 $23.58 $23.62 $23.54 $23.59 $22.98 3,220
2016-04-13 $23.51 $23.60 $23.51 $23.60 $22.99 6,945
2016-04-12 $23.31 $23.48 $23.31 $23.48 $22.87 1,755
2016-04-11 $23.21 $23.27 $23.21 $23.25 $22.64 27,212
2016-04-08 $23.24 $23.24 $23.18 $23.18 $22.57 2,518
2016-04-07 $22.98 $23.04 $22.98 $23.04 $22.44 618
2016-04-06 $23.12 $23.21 $23.12 $23.13 $22.53 2,142
2016-04-05 $23.02 $23.08 $22.97 $23.07 $22.47 2,063,781
2016-04-04 $23.19 $23.22 $23.12 $23.16 $22.56 85,498
2016-04-01 $23.25 $23.33 $23.25 $23.31 $22.71 39,854
2016-03-31 $23.48 $23.48 $23.36 $23.37 $22.76 74,501
2016-03-30 $23.49 $23.52 $23.43 $23.51 $22.90 2,520
2016-03-29 $23.30 $23.41 $23.30 $23.36 $22.75 5,914
2016-03-28 $23.28 $23.33 $23.25 $23.25 $22.65 21,245
2016-03-24 $23.23 $23.24 $23.20 $23.24 $22.64 3,960
2016-03-23 $23.25 $23.26 $23.19 $23.19 $22.59 31,593
2016-03-22 $23.37 $23.42 $23.31 $23.37 $22.76 5,891
2016-03-21 $23.27 $23.33 $23.24 $23.29 $22.69 12,961
2016-03-18 $23.39 $23.45 $23.32 $23.32 $22.71 2,245
2016-03-17 $23.41 $23.41 $23.35 $23.39 $22.78 1,067
2016-03-16 $23.11 $23.20 $23.09 $23.20 $22.60 2,189
2016-03-15 $23.15 $23.16 $23.04 $23.12 $22.52 15,528
2016-03-14 $23.44 $23.44 $23.38 $23.38 $22.77 2,973
2016-03-11 $23.59 $23.60 $23.44 $23.49 $22.88 1,273
2016-03-10 $23.33 $23.33 $23.09 $23.29 $22.69 19,522
2016-03-09 $23.71 $23.71 $23.48 $23.48 $22.87 92,337
2016-03-08 $23.56 $23.62 $23.54 $23.54 $22.93 20,850
2016-03-07 $23.69 $23.73 $23.64 $23.73 $23.11 2,359
2016-03-04 $23.62 $23.68 $23.62 $23.65 $23.04 12,108
2016-03-03 $23.45 $23.52 $23.45 $23.48 $22.87 45,895
2016-03-02 $23.29 $23.45 $23.29 $23.40 $22.79 12,656
2016-03-01 $23.28 $23.32 $23.22 $23.30 $22.70 282,751
2016-02-29 $23.08 $23.15 $23.07 $23.07 $22.47 153,196
2016-02-26 $23.16 $23.19 $23.09 $23.09 $22.49 1,889
2016-02-25 $23.21 $23.23 $23.14 $23.22 $22.62 2,004
2016-02-24 $22.90 $23.12 $22.90 $23.09 $22.49 35,325
2016-02-23 $23.16 $23.18 $23.11 $23.17 $22.57 2,519
2016-02-22 $23.31 $23.31 $23.22 $23.25 $22.65 29,162
2016-02-19 $22.85 $22.95 $22.85 $22.89 $22.30 2,049
2016-02-18 $22.97 $23.00 $22.94 $22.97 $22.37 6,662
2016-02-17 $22.86 $23.07 $22.86 $23.06 $22.46 9,000
2016-02-16 $22.79 $22.83 $22.70 $22.82 $22.23 3,065
2016-02-12 $22.61 $22.69 $22.61 $22.62 $22.03 15,084
2016-02-11 $22.61 $22.61 $22.52 $22.61 $22.02 3,220
2016-02-10 $22.75 $22.76 $22.69 $22.69 $22.10 12,938
2016-02-09 $22.51 $22.55 $22.49 $22.54 $21.96 10,402
2016-02-08 $22.87 $22.88 $22.74 $22.77 $22.18 14,173
2016-02-05 $22.88 $22.88 $22.79 $22.81 $22.22 8,316
2016-02-04 $23.18 $23.23 $23.04 $23.05 $22.45 20,645
2016-02-03 $23.13 $23.16 $22.98 $23.08 $22.48 25,190
2016-02-02 $23.04 $23.05 $22.95 $22.96 $22.36 27,525
2016-02-01 $23.05 $23.13 $22.96 $23.13 $22.53 15,449
2016-01-29 $23.13 $23.14 $23.06 $23.12 $22.52 15,233
2016-01-28 $23.05 $23.05 $22.91 $23.01 $22.41 8,831
2016-01-27 $22.98 $23.12 $22.89 $22.89 $22.30 8,694
2016-01-26 $22.91 $23.02 $22.91 $22.97 $22.37 6,857
2016-01-25 $22.91 $22.95 $22.78 $22.78 $22.19 89,199
2016-01-22 $22.98 $23.03 $22.90 $22.97 $22.37 20,655
2016-01-21 $22.69 $22.93 $22.69 $22.82 $22.23 9,447
2016-01-20 $22.45 $22.61 $22.40 $22.52 $21.94 34,512
2016-01-19 $22.64 $22.65 $22.55 $22.59 $22.00 21,214
2016-01-15 $22.48 $22.55 $22.39 $22.50 $21.92 17,279
2016-01-14 $22.62 $22.81 $22.62 $22.69 $22.10 40,056
2016-01-13 $22.90 $22.90 $22.78 $22.78 $22.19 12,524
2016-01-12 $22.77 $22.77 $22.69 $22.69 $22.10 10,511
2016-01-11 $22.69 $22.79 $22.65 $22.67 $22.08 22,172
2016-01-08 $22.68 $22.73 $22.62 $22.62 $22.03 10,963
2016-01-07 $22.86 $22.88 $22.69 $22.69 $22.10 5,819
2016-01-06 $23.05 $23.05 $22.94 $23.00 $22.40 23,018
2016-01-05 $23.24 $23.28 $23.21 $23.27 $22.67 21,690
2016-01-04 $23.12 $23.24 $23.08 $23.18 $22.58 100,165
2015-12-31 $23.29 $23.35 $23.23 $23.34 $22.73 15,961
2015-12-30 $23.16 $23.21 $23.12 $23.20 $22.60 32,349
2015-12-29 $23.23 $23.31 $23.22 $23.24 $22.64 27,301
2015-12-28 $22.75 $23.20 $22.75 $23.10 $22.50 21,768
2015-12-24 $23.20 $23.25 $23.16 $23.24 $22.64 14,194
2015-12-23 $23.24 $23.24 $23.14 $23.14 $22.54 5,847
2015-12-22 $23.15 $23.17 $23.08 $23.10 $22.50 3,828
2015-12-21 $23.13 $23.18 $23.05 $23.10 $22.50 32,176
2015-12-18 $23.10 $23.21 $23.10 $23.16 $22.56 8,963
2015-12-17 $23.09 $23.14 $23.04 $23.14 $22.54 14,992
2015-12-16 $23.12 $23.14 $22.99 $23.10 $22.50 18,920
2015-12-15 $23.08 $23.20 $23.03 $23.15 $22.55 33,790
2015-12-14 $23.07 $23.20 $22.96 $23.16 $22.56 11,378
2015-12-11 $23.00 $23.03 $22.92 $22.94 $22.34 5,267
2015-12-10 $23.18 $23.29 $23.17 $23.17 $22.57 25,001
2015-12-09 $22.92 $23.03 $22.76 $22.94 $22.34 14,679
2015-12-08 $23.05 $23.05 $22.96 $22.96 $22.36 10,252
2015-12-07 $23.30 $23.36 $23.23 $23.29 $22.69 77,823
2015-12-04 $23.50 $23.55 $23.44 $23.44 $22.83 21,697
2015-12-03 $23.50 $23.52 $23.29 $23.36 $22.75 119,683
2015-12-02 $23.83 $23.83 $23.66 $23.66 $23.05 12,567
2015-12-01 $23.74 $23.84 $23.73 $23.84 $23.22 24,384
2015-11-30 $23.59 $23.67 $23.59 $23.64 $23.03 30,784
2015-11-27 $23.52 $23.58 $23.51 $23.52 $22.91 40,487
2015-11-25 $23.60 $23.60 $23.58 $23.60 $22.99 3,416
2015-11-24 $23.47 $23.52 $23.46 $23.52 $22.91 3,994
2015-11-23 $23.41 $23.49 $23.41 $23.45 $22.84 18,736
2015-11-20 $23.46 $23.57 $23.46 $23.57 $22.96 8,465
2015-11-19 $23.45 $23.45 $23.38 $23.38 $22.77 3,116
2015-11-18 $23.21 $23.28 $23.16 $23.28 $22.68 8,640
2015-11-17 $23.24 $23.30 $23.22 $23.25 $22.65 13,110
2015-11-16 $23.06 $23.20 $23.06 $23.20 $22.60 10,597
2015-11-13 $23.19 $23.19 $23.16 $23.16 $22.56 3,383
2015-11-12 $23.03 $23.08 $23.01 $23.08 $22.48 2,813
2015-11-11 $23.17 $23.17 $23.09 $23.13 $22.53 5,117
2015-11-10 $23.09 $23.16 $23.08 $23.15 $22.55 2,007
2015-11-09 $23.07 $23.08 $23.04 $23.05 $22.45 1,076
2015-11-06 $23.10 $23.13 $23.07 $23.13 $22.53 30,010
2015-11-05 $23.22 $23.23 $23.18 $23.18 $22.58 3,852
2015-11-04 $23.09 $23.13 $23.06 $23.09 $22.49 302,145
2015-11-03 $23.09 $23.23 $23.09 $23.22 $22.62 18,354
2015-11-02 $23.09 $23.11 $23.06 $23.08 $22.48 196,435
2015-10-30 $23.00 $23.15 $23.00 $23.13 $22.53 9,705
2015-10-29 $22.99 $23.03 $22.92 $22.95 $22.35 6,027
2015-10-28 $22.91 $23.04 $22.91 $23.03 $22.43 10,118
2015-10-27 $23.22 $23.30 $23.16 $23.19 $22.59 16,500
2015-10-26 $23.31 $23.46 $23.31 $23.39 $22.78 28,348
2015-10-23 $23.18 $23.29 $23.17 $23.27 $22.67 336,458
2015-10-22 $23.04 $23.20 $23.04 $23.17 $22.57 6,207
2015-10-21 $22.75 $22.86 $22.74 $22.76 $22.17 2,294
2015-10-20 $22.85 $22.85 $22.84 $22.85 $22.26 2,586
2015-10-19 $22.90 $23.04 $22.90 $22.95 $22.35 22,727
2015-10-16 $22.86 $22.89 $22.80 $22.89 $22.30 6,895
2015-10-15 $22.94 $23.00 $22.91 $22.99 $22.39 3,176
2015-10-14 $22.70 $22.70 $22.60 $22.69 $22.10 14,828
2015-10-13 $22.52 $22.73 $22.52 $22.58 $21.99 5,090
2015-10-12 $22.93 $22.95 $22.87 $22.95 $22.35 5,655
2015-10-09 $22.78 $22.84 $22.78 $22.82 $22.23 3,878
2015-10-08 $22.71 $22.74 $22.71 $22.74 $22.15 663
2015-10-07 $22.70 $22.77 $22.68 $22.75 $22.16 4,988
2015-10-06 $22.45 $22.53 $22.39 $22.53 $21.95 4,458
2015-10-05 $22.34 $22.55 $22.34 $22.45 $21.87 71,823
2015-10-02 $22.21 $22.33 $22.21 $22.28 $21.70 5,419
2015-10-01 $22.41 $22.41 $22.23 $22.23 $21.65 2,243
2015-09-30 $22.19 $22.23 $22.12 $22.22 $21.64 25,870
2015-09-29 $22.13 $22.17 $21.99 $22.03 $21.45 18,653
2015-09-28 $22.14 $22.14 $22.05 $22.06 $21.49 3,403
2015-09-25 $22.14 $22.28 $22.14 $22.20 $21.62 7,596
2015-09-24 $22.19 $22.19 $22.09 $22.15 $21.58 7,378
2015-09-23 $22.22 $22.25 $22.19 $22.21 $21.63 1,759
2015-09-22 $22.37 $22.40 $22.30 $22.36 $21.78 9,244
2015-09-21 $22.34 $22.44 $22.34 $22.40 $21.82 2,731
2015-09-18 $22.31 $22.42 $22.30 $22.42 $21.84 5,366
2015-09-17 $22.28 $22.38 $22.16 $22.16 $21.59 1,645
2015-09-16 $22.43 $22.51 $22.32 $22.51 $21.93 43,415
2015-09-15 $22.34 $22.50 $22.25 $22.46 $21.88 17,241
2015-09-14 $22.49 $22.49 $22.04 $22.26 $21.68 6,651
2015-09-11 $22.24 $22.47 $22.12 $22.24 $21.66 17,722
2015-09-10 $22.32 $22.39 $22.25 $22.26 $21.68 10,184
2015-09-09 $22.46 $22.54 $22.39 $22.39 $21.81 22,901
2015-09-08 $22.38 $22.51 $22.34 $22.48 $21.90 5,180
2015-09-04 $22.20 $22.22 $22.19 $22.20 $21.62 2,861
2015-09-03 $22.50 $22.56 $22.39 $22.42 $21.84 80,769
2015-09-02 $22.32 $22.42 $22.25 $22.42 $21.84 19,206
2015-09-01 $22.32 $22.33 $22.09 $22.09 $21.52 11,117
2015-08-31 $22.30 $22.47 $22.29 $22.47 $21.89 10,129
2015-08-28 $22.52 $22.52 $22.46 $22.52 $21.94 1,119
2015-08-27 $22.44 $22.60 $22.44 $22.55 $21.97 7,058
2015-08-26 $22.05 $22.24 $22.04 $22.21 $21.63 3,097
2015-08-25 $21.68 $22.95 $21.68 $22.15 $21.58 111,045
2015-08-24 $21.82 $22.26 $21.77 $22.03 $21.46 6,642
2015-08-21 $22.92 $22.92 $22.72 $22.72 $22.13 3,059
2015-08-20 $23.04 $23.10 $23.04 $23.05 $22.45 1,949
2015-08-19 $23.11 $23.11 $22.97 $22.98 $22.38 5,076
2015-08-18 $23.11 $23.24 $23.11 $23.18 $22.57 1,654
2015-08-17 $23.13 $23.21 $23.13 $23.17 $22.57 4,543
2015-08-14 $23.06 $23.15 $23.04 $23.08 $22.48 41,752
2015-08-13 $23.13 $23.13 $23.04 $23.04 $22.44 1,899
2015-08-12 $23.25 $23.25 $23.22 $23.25 $22.65 2,200
2015-08-11 $23.22 $23.28 $23.18 $23.22 $22.62 10,132
2015-08-10 $23.57 $23.59 $23.47 $23.48 $22.87 12,474
2015-08-07 $23.44 $23.57 $23.44 $23.53 $22.92 2,278
2015-08-06 $23.38 $23.38 $23.34 $23.34 $22.74 5,650
2015-08-05 $23.36 $23.39 $23.29 $23.33 $22.72 21,885
2015-08-04 $23.31 $23.37 $23.30 $23.35 $22.74 6,918
2015-08-03 $23.21 $23.23 $23.16 $23.16 $22.56 4,656
2015-07-31 $23.24 $23.30 $23.20 $23.21 $22.61 31,560
2015-07-30 $23.29 $23.37 $23.29 $23.29 $22.69 1,354
2015-07-29 $23.29 $23.33 $23.27 $23.33 $22.72 2,885
2015-07-28 $23.22 $23.31 $23.22 $23.29 $22.69 5,361
2015-07-27 $23.05 $23.06 $22.98 $23.06 $22.46 22,132
2015-07-24 $23.10 $23.17 $23.06 $23.07 $22.47 5,999
2015-07-23 $23.23 $23.29 $23.15 $23.16 $22.56 7,340
2015-07-22 $23.27 $23.29 $23.24 $23.25 $22.65 5,177
2015-07-21 $23.36 $23.41 $23.31 $23.34 $22.73 4,334
2015-07-20 $23.26 $23.35 $23.25 $23.26 $22.66 12,653
2015-07-17 $23.27 $23.30 $23.25 $23.26 $22.66 2,233
2015-07-16 $23.17 $23.23 $23.16 $23.18 $22.58 1,904
2015-07-15 $23.25 $23.29 $23.07 $23.09 $22.49 9,573
2015-07-14 $23.21 $23.27 $23.20 $23.23 $22.63 8,573
2015-07-13 $23.21 $23.30 $23.17 $23.23 $22.63 4,901
2015-07-10 $23.02 $23.20 $23.02 $23.15 $22.55 5,002
2015-07-09 $23.31 $23.32 $23.22 $23.22 $22.62 4,464
2015-07-08 $23.11 $23.17 $23.02 $23.15 $22.55 1,906
2015-07-07 $23.11 $23.24 $23.07 $23.22 $22.62 36,941
2015-07-06 $23.26 $23.32 $23.15 $23.24 $22.64 63,717
2015-07-02 $23.49 $23.54 $23.39 $23.53 $22.92 7,631
2015-07-01 $23.48 $23.59 $23.43 $23.59 $22.98 4,348
2015-06-30 $23.35 $23.54 $23.35 $23.50 $22.89 15,425
2015-06-29 $23.42 $23.42 $23.28 $23.35 $22.74 3,591
2015-06-26 $23.50 $23.55 $23.43 $23.55 $22.94 1,972
2015-06-25 $23.60 $23.65 $23.59 $23.65 $23.04 3,363
2015-06-24 $23.52 $23.55 $23.39 $23.43 $22.82 8,805
2015-06-23 $23.46 $23.58 $23.45 $23.58 $22.97 5,319
2015-06-22 $23.31 $23.36 $23.21 $23.36 $22.75 9,815
2015-06-19 $23.35 $23.35 $23.21 $23.34 $22.73 3,737
2015-06-18 $23.32 $23.41 $23.27 $23.28 $22.68 25,617
2015-06-17 $23.43 $23.49 $23.39 $23.41 $22.80 9,186
2015-06-16 $23.56 $23.66 $23.54 $23.54 $22.93 14,713
2015-06-15 $23.66 $23.66 $23.48 $23.48 $22.87 16,338
2015-06-12 $23.57 $23.60 $23.50 $23.58 $22.97 10,188
2015-06-11 $23.64 $23.64 $23.57 $23.61 $23.00 7,962
2015-06-10 $23.84 $23.90 $23.81 $23.83 $23.21 23,751
2015-06-09 $23.80 $23.83 $23.72 $23.78 $23.16 92,940
2015-06-08 $23.74 $23.74 $23.64 $23.70 $23.09 8,852
2015-06-05 $23.83 $23.84 $23.71 $23.72 $23.10 2,040
2015-06-04 $23.83 $23.85 $23.76 $23.79 $23.17 2,340
2015-06-03 $24.09 $24.09 $23.92 $23.92 $23.30 260,259
2015-06-02 $24.12 $24.18 $24.06 $24.17 $23.54 24,213
2015-06-01 $24.21 $24.21 $24.09 $24.12 $23.49 131,280
2015-05-29 $24.22 $24.32 $24.19 $24.21 $23.58 19,058
2015-05-28 $24.31 $24.34 $24.25 $24.28 $23.65 6,052
2015-05-27 $24.71 $24.71 $24.60 $24.62 $23.98 1,265,623
2015-05-26 $24.64 $24.68 $24.63 $24.67 $24.03 18,325
2015-05-22 $24.67 $24.76 $24.66 $24.74 $24.10 6,677
2015-05-21 $24.55 $24.72 $24.55 $24.67 $24.03 36,130
2015-05-20 $24.64 $24.70 $24.63 $24.70 $24.06 4,922
2015-05-19 $24.71 $24.76 $24.68 $24.69 $24.05 5,566
2015-05-18 $24.58 $24.66 $24.58 $24.61 $23.97 18,818
2015-05-15 $24.81 $24.83 $24.67 $24.67 $24.03 8,790
2015-05-14 $24.77 $24.84 $24.70 $24.75 $24.11 18,766
2015-05-13 $24.91 $24.91 $24.75 $24.78 $24.14 12,621
2015-05-12 $24.58 $24.76 $24.58 $24.73 $24.08 3,370
2015-05-11 $24.54 $24.61 $24.54 $24.56 $23.92 8,207
2015-05-08 $24.67 $24.75 $24.64 $24.75 $24.11 4,381
2015-05-07 $24.57 $24.62 $24.53 $24.56 $23.92 6,103
2015-05-06 $24.64 $24.67 $24.54 $24.56 $23.92 8,282
2015-05-05 $24.78 $24.83 $24.75 $24.78 $24.14 201,110
2015-05-04 $24.69 $24.81 $24.69 $24.78 $24.14 6,681
2015-05-01 $24.71 $24.75 $24.62 $24.67 $24.03 5,166
2015-04-30 $25.04 $25.04 $24.87 $24.89 $24.24 17,441
2015-04-29 $25.45 $25.45 $25.25 $25.27 $24.61 9,698
2015-04-28 $25.58 $25.62 $25.53 $25.58 $24.92 11,278
2015-04-27 $25.30 $25.41 $25.30 $25.34 $24.68 23,828
2015-04-24 $25.23 $25.32 $25.22 $25.31 $24.65 17,087
2015-04-23 $25.27 $25.27 $25.15 $25.15 $24.50 34,300
2015-04-22 $25.44 $25.50 $25.44 $25.46 $24.80 31,777
2015-04-21 $25.33 $25.39 $25.22 $25.29 $24.63 59,918
2015-04-20 $25.31 $25.33 $25.20 $25.32 $24.66 94,907
2015-04-17 $25.33 $25.33 $25.24 $25.26 $24.60 30,721
2015-04-16 $25.42 $25.45 $25.35 $25.35 $24.69 25,058
2015-04-15 $25.26 $25.39 $25.26 $25.33 $24.67 33,111
2015-04-14 $25.23 $25.28 $25.20 $25.27 $24.61 4,191
2015-04-13 $25.13 $25.15 $25.09 $25.14 $24.49 27,185
2015-04-10 $25.26 $25.34 $25.24 $25.33 $24.67 10,588
2015-04-09 $25.16 $25.25 $25.16 $25.25 $24.60 5,122
2015-04-08 $24.94 $25.00 $24.88 $24.99 $24.34 5,560
2015-04-07 $24.78 $24.80 $24.76 $24.79 $24.15 7,576
2015-04-06 $24.58 $24.73 $24.58 $24.71 $24.07 323,136
2015-04-02 $24.67 $24.69 $24.61 $24.69 $24.05 5,167
2015-04-01 $24.67 $24.85 $24.67 $24.71 $24.07 28,114
2015-03-31 $24.79 $24.87 $24.79 $24.81 $24.17 12,365
2015-03-30 $24.80 $24.84 $24.76 $24.81 $24.17 3,848
2015-03-27 $24.91 $24.92 $24.84 $24.89 $24.24 868
2015-03-26 $25.00 $25.09 $25.00 $25.09 $24.44 11,975
2015-03-25 $25.13 $25.13 $24.97 $25.04 $24.39 5,205
2015-03-24 $25.17 $25.17 $25.08 $25.12 $24.47 13,976
2015-03-23 $25.04 $25.19 $25.04 $25.19 $24.54 10,281
2015-03-20 $25.05 $25.13 $25.01 $25.11 $24.46 98,146
2015-03-19 $24.98 $25.04 $24.94 $25.00 $24.35 23,291
2015-03-18 $24.88 $24.96 $24.84 $24.85 $24.21 9,700
2015-03-17 $24.80 $24.87 $24.80 $24.80 $24.16 10,994
2015-03-16 $25.12 $25.12 $24.98 $24.98 $24.33 321,911
2015-03-13 $25.15 $25.16 $24.98 $25.06 $24.41 145,880
2015-03-12 $25.16 $25.19 $25.11 $25.12 $24.47 17,622
2015-03-11 $24.82 $24.90 $24.78 $24.82 $24.18 7,750
2015-03-10 $23.48 $25.00 $23.14 $24.82 $24.18 12,820
2015-03-09 $24.99 $25.05 $24.95 $24.98 $24.33 30,646
2015-03-06 $24.28 $25.13 $24.02 $25.05 $24.40 14,350
2015-03-05 $25.02 $25.20 $24.82 $25.06 $24.41 27,892
2015-03-04 $25.01 $25.12 $24.90 $25.10 $24.45 3,893,928
2015-03-03 $25.03 $25.06 $24.95 $25.04 $24.39 6,639
2015-03-02 $24.89 $24.98 $24.87 $24.87 $24.22 23,485
2015-02-27 $24.96 $25.05 $24.90 $25.04 $24.39 135,540
2015-02-26 $24.98 $24.98 $24.85 $24.95 $24.30 9,752
2015-02-25 $24.65 $24.93 $24.65 $24.93 $24.28 6,696
2015-02-24 $24.76 $24.79 $24.68 $24.79 $24.15 2,033
2015-02-23 $24.70 $24.79 $24.70 $24.74 $24.10 7,005
2015-02-20 $24.85 $24.85 $24.72 $24.76 $24.12 15,799
2015-02-19 $24.70 $24.77 $24.67 $24.71 $24.07 8,175
2015-02-18 $24.79 $24.87 $24.73 $24.74 $24.10 75,928
2015-02-17 $24.59 $24.81 $24.59 $24.75 $24.11 30,582
2015-02-13 $24.40 $24.48 $24.37 $24.42 $23.79 5,713
2015-02-12 $24.26 $24.40 $24.26 $24.39 $23.76 4,410
2015-02-11 $24.37 $24.40 $24.34 $24.40 $23.77 2,346
2015-02-10 $24.40 $24.49 $24.39 $24.39 $23.76 10,220
2015-02-09 $24.38 $24.44 $24.30 $24.37 $23.74 28,372
2015-02-06 $24.36 $24.51 $24.28 $24.28 $23.65 22,264
2015-02-05 $24.23 $24.36 $24.21 $24.26 $23.63 10,445
2015-02-04 $24.16 $24.32 $24.12 $24.30 $23.67 1,397,339
2015-02-03 $23.98 $24.25 $23.92 $24.19 $23.56 34,008
2015-02-02 $24.08 $24.16 $24.03 $24.15 $23.52 13,097
2015-01-30 $23.90 $23.93 $23.86 $23.90 $23.28 16,610
2015-01-29 $23.88 $23.91 $23.79 $23.82 $23.20 12,286
2015-01-28 $24.13 $24.16 $23.84 $23.85 $23.23 20,494
2015-01-27 $24.00 $24.11 $24.00 $24.03 $23.41 7,788
2015-01-26 $23.99 $24.06 $23.97 $24.02 $23.40 21,103
2015-01-23 $23.79 $23.91 $23.76 $23.87 $23.25 13,562
2015-01-22 $23.91 $24.08 $23.89 $23.96 $23.34 11,275
2015-01-21 $24.03 $24.05 $23.81 $23.84 $23.22 38,108
2015-01-20 $24.28 $24.37 $24.17 $24.21 $23.58 46,586
2015-01-16 $24.20 $24.35 $24.06 $24.33 $23.70 88,196
2015-01-15 $24.37 $24.71 $24.20 $24.30 $23.67 47,888
2015-01-14 $25.41 $25.46 $25.30 $25.45 $24.79 96,991
2015-01-13 $25.40 $25.42 $25.32 $25.35 $24.69 18,732
2015-01-12 $25.41 $25.47 $25.34 $25.40 $24.74 26,950
2015-01-09 $25.61 $25.62 $25.53 $25.60 $24.94 7,457
2015-01-08 $25.54 $25.66 $25.54 $25.66 $24.99 23,560
2015-01-07 $25.27 $25.38 $25.27 $25.37 $24.71 11,701
2015-01-06 $25.33 $25.33 $25.18 $25.18 $24.53 517,241
2015-01-05 $25.32 $25.40 $25.28 $25.28 $24.62 3,316
2015-01-02 $25.39 $25.39 $25.29 $25.29 $24.63 32,305
2014-12-31 $25.43 $25.57 $25.38 $25.54 $24.88 99,510
2014-12-30 $25.38 $25.50 $25.38 $25.44 $24.78 14,918
2014-12-29 $25.22 $25.44 $25.22 $25.41 $24.75 13,020
2014-12-26 $25.28 $25.33 $25.21 $25.29 $24.63 15,481
2014-12-24 $25.20 $25.27 $25.13 $25.18 $24.53 6,648
2014-12-23 $25.28 $25.28 $25.18 $25.24 $24.59 63,095
2014-12-22 $25.27 $25.29 $25.19 $25.19 $24.54 121,282
2014-12-19 $25.28 $25.29 $25.20 $25.25 $24.60 16,541
2014-12-18 $25.18 $25.18 $25.08 $25.12 $24.47 8,866
2014-12-17 $24.72 $24.95 $24.71 $24.88 $24.23 12,119
2014-12-16 $24.54 $24.79 $24.54 $24.69 $24.05 13,312
2014-12-15 $24.98 $24.98 $24.79 $24.83 $24.18 19,534
2014-12-12 $25.04 $25.19 $25.01 $25.09 $24.44 6,396
2014-12-11 $25.27 $25.36 $25.18 $25.32 $24.66 8,510
2014-12-10 $25.40 $25.42 $25.20 $25.36 $24.70 72,206
2014-12-09 $25.47 $25.47 $25.43 $25.45 $24.79 4,963
2014-12-08 $25.61 $25.61 $25.51 $25.56 $24.90 6,350
2014-12-05 $25.72 $25.76 $25.67 $25.76 $25.09 10,572
2014-12-04 $25.70 $25.77 $25.64 $25.70 $25.03 12,726
2014-12-03 $25.81 $25.89 $25.78 $25.84 $25.17 113,703
2014-12-02 $25.79 $25.79 $25.74 $25.75 $25.09 8,086
2014-12-01 $25.80 $25.85 $25.80 $25.81 $25.14 18,384
2014-11-28 $25.76 $25.77 $25.75 $25.75 $25.08 3,386
2014-11-26 $25.90 $25.93 $25.86 $25.91 $25.24 67,242
2014-11-25 $25.93 $25.95 $25.87 $25.90 $25.23 3,804
2014-11-24 $26.18 $26.21 $26.12 $26.15 $25.47 7,810
2014-11-21 $26.25 $26.25 $26.19 $26.20 $25.52 26,773
2014-11-20 $25.95 $26.03 $25.95 $26.01 $25.34 9,388
2014-11-19 $26.00 $26.00 $25.91 $25.97 $25.30 4,302

Invesco DB G10 Currency Harvest Fund (DBV) News Headlines

Recent Invesco DB G10 Currency Harvest Fund (DBV) News
Time Published Title News Site