Invesco S&P Emerging Markets Low Volatility ETF (EELV) Exchange: NYSE ARCA

Data as of April 25, 2024

$23.35 ($0.06) 0.24%

Invesco S&P Emerging Markets Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P Emerging Markets Low Volatility ETF.
Daily Information Data
Date April 25, 2024
Open $23.24
Previous Close $23.35
High $23.37
Low $23.19
Adjusted Open $23.24
Previous Adjusted Close $23.35
Adjusted High $23.37
Adjusted Low $23.19

About Invesco S&P Emerging Markets Low Volatility ETF (EELV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to measure the performance of 200 of the least volatile stocks (over the trailing 12 months) of the S&P Emerging Plus LargeMidCap. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time.As of December 31, 2019, the Underlying Index was comprised of 200 securities with market capitalizations ranging from $5.1 billion to $15.2 billion and represented the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and United Arab Emirates.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P Emerging Markets Low Volatility ETF (EELV)

Date Open High Low Close Adj.Close Volume
2024-04-25 $23.24 $23.37 $23.19 $23.35 $23.35 48,271
2024-04-24 $23.33 $23.35 $23.24 $23.29 $23.29 150,379
2024-04-23 $23.36 $23.55 $23.33 $23.48 $23.48 55,377
2024-04-22 $23.27 $23.42 $23.25 $23.35 $23.35 155,238
2024-04-19 $23.12 $23.21 $23.12 $23.16 $23.16 70,386
2024-04-18 $23.19 $23.33 $23.18 $23.21 $23.21 96,939
2024-04-17 $23.10 $23.18 $23.06 $23.11 $23.11 108,275
2024-04-16 $23.18 $23.18 $23.07 $23.10 $23.10 58,534
2024-04-15 $23.62 $23.66 $23.40 $23.46 $23.46 341,961
2024-04-12 $23.71 $23.71 $23.49 $23.52 $23.52 74,130
2024-04-11 $23.90 $23.91 $23.78 $23.87 $23.87 80,373
2024-04-10 $24.01 $24.01 $23.78 $23.86 $23.86 162,195
2024-04-09 $24.17 $24.25 $24.14 $24.25 $24.25 88,465
2024-04-08 $23.93 $24.03 $23.93 $24.00 $24.00 188,744
2024-04-05 $23.76 $23.93 $23.76 $23.91 $23.91 81,293
2024-04-04 $23.94 $24.04 $23.79 $23.79 $23.79 73,895
2024-04-03 $23.78 $23.90 $23.76 $23.85 $23.85 117,297
2024-04-02 $23.80 $23.87 $23.77 $23.83 $23.83 66,704
2024-04-01 $23.92 $24.01 $23.78 $23.82 $23.82 101,349
2024-03-28 $23.89 $23.92 $23.86 $23.89 $23.89 90,362
2024-03-27 $23.88 $23.95 $23.87 $23.93 $23.93 77,649
2024-03-26 $23.87 $23.89 $23.84 $23.85 $23.85 65,443
2024-03-25 $23.80 $23.91 $23.75 $23.89 $23.89 80,128
2024-03-22 $23.95 $23.98 $23.85 $23.87 $23.87 88,648
2024-03-21 $24.04 $24.04 $23.94 $23.96 $23.96 67,108
2024-03-20 $23.70 $24.00 $23.70 $23.96 $23.96 68,723
2024-03-19 $23.85 $23.88 $23.80 $23.87 $23.87 65,750
2024-03-18 $24.05 $24.05 $23.90 $23.92 $23.92 10,015,983
2024-03-15 $24.30 $24.30 $24.24 $24.26 $24.26 147,467
2024-03-14 $24.35 $24.40 $24.27 $24.31 $24.31 72,213
2024-03-13 $24.22 $24.35 $24.21 $24.32 $24.32 56,908
2024-03-12 $24.16 $24.25 $24.15 $24.22 $24.22 108,471
2024-03-11 $24.15 $24.17 $24.12 $24.15 $24.15 38,354
2024-03-08 $24.20 $24.23 $24.12 $24.15 $24.15 67,654
2024-03-07 $24.06 $24.13 $24.01 $24.12 $24.12 104,823
2024-03-06 $23.99 $24.02 $23.94 $23.96 $23.96 87,298
2024-03-05 $23.82 $23.83 $23.71 $23.74 $23.74 73,166
2024-03-04 $23.85 $23.87 $23.82 $23.83 $23.83 73,571
2024-03-01 $23.78 $23.90 $23.76 $23.87 $23.87 66,970
2024-02-29 $23.88 $23.89 $23.80 $23.83 $23.83 93,998
2024-02-28 $23.79 $23.82 $23.69 $23.78 $23.78 101,452
2024-02-27 $23.92 $23.92 $23.84 $23.85 $23.85 105,958
2024-02-26 $23.85 $23.95 $23.81 $23.85 $23.85 105,005
2024-02-23 $23.94 $23.98 $23.91 $23.97 $23.97 52,770
2024-02-22 $24.00 $24.05 $23.98 $24.05 $24.05 53,321
2024-02-21 $24.00 $24.03 $23.92 $23.97 $23.97 63,878
2024-02-20 $23.93 $23.97 $23.90 $23.94 $23.94 80,477
2024-02-16 $23.65 $23.84 $23.65 $23.79 $23.79 77,042
2024-02-15 $23.64 $23.82 $23.61 $23.68 $23.68 65,864
2024-02-14 $23.60 $23.71 $23.58 $23.68 $23.68 97,859
2024-02-13 $23.60 $23.65 $23.40 $23.47 $23.47 140,441
2024-02-12 $23.61 $23.88 $23.61 $23.79 $23.79 122,462
2024-02-09 $23.68 $23.70 $23.60 $23.65 $23.65 146,060
2024-02-08 $23.60 $23.70 $23.59 $23.62 $23.62 672,200
2024-02-07 $23.77 $23.80 $23.68 $23.73 $23.73 41,507
2024-02-06 $23.67 $23.72 $23.62 $23.72 $23.72 101,819
2024-02-05 $23.46 $23.55 $23.42 $23.53 $23.53 165,861
2024-02-02 $23.61 $23.61 $23.52 $23.57 $23.57 117,272
2024-02-01 $23.62 $23.72 $23.50 $23.70 $23.70 61,648
2024-01-31 $23.45 $23.56 $23.37 $23.37 $23.37 83,784
2024-01-30 $23.47 $23.48 $23.38 $23.46 $23.46 162,948
2024-01-29 $23.55 $23.56 $23.46 $23.55 $23.55 65,191
2024-01-26 $23.35 $23.45 $23.35 $23.42 $23.42 65,403
2024-01-25 $23.30 $23.36 $23.27 $23.31 $23.31 56,917
2024-01-24 $23.34 $23.40 $23.31 $23.31 $23.31 274,423
2024-01-23 $23.04 $23.20 $23.04 $23.15 $23.15 53,510
2024-01-22 $23.14 $23.14 $23.01 $23.08 $23.08 113,936
2024-01-19 $23.14 $23.17 $23.05 $23.14 $23.14 182,269
2024-01-18 $23.01 $23.02 $22.92 $22.99 $22.99 157,612
2024-01-17 $23.00 $23.00 $22.88 $22.95 $22.95 823,957
2024-01-16 $23.42 $23.42 $23.19 $23.30 $23.30 96,260
2024-01-12 $23.76 $23.84 $23.73 $23.75 $23.75 83,279
2024-01-11 $23.66 $23.72 $23.56 $23.65 $23.65 85,847
2024-01-10 $23.77 $23.77 $23.63 $23.68 $23.68 70,340
2024-01-09 $23.80 $23.81 $23.74 $23.80 $23.80 172,799
2024-01-08 $23.86 $24.01 $23.81 $23.99 $23.99 227,368
2024-01-05 $23.76 $23.93 $23.76 $23.83 $23.83 61,150
2024-01-04 $23.80 $23.82 $23.74 $23.77 $23.77 60,595
2024-01-03 $23.70 $23.78 $23.70 $23.75 $23.75 75,183
2024-01-02 $23.95 $23.96 $23.84 $23.95 $23.95 190,955
2023-12-29 $24.09 $24.11 $23.98 $24.04 $24.04 593,311
2023-12-28 $24.05 $24.13 $24.02 $24.02 $24.02 82,853
2023-12-27 $23.86 $23.99 $23.86 $23.94 $23.94 95,276
2023-12-26 $23.88 $23.88 $23.80 $23.83 $23.83 82,207
2023-12-22 $23.75 $23.75 $23.61 $23.64 $23.64 149,983
2023-12-21 $23.55 $23.62 $23.52 $23.58 $23.58 76,365
2023-12-20 $23.52 $23.59 $23.38 $23.38 $23.38 180,665
2023-12-19 $23.48 $23.62 $23.48 $23.56 $23.56 55,747
2023-12-18 $23.36 $23.50 $23.36 $23.50 $23.50 85,402
2023-12-15 $23.92 $23.93 $23.82 $23.82 $23.50 134,597
2023-12-14 $23.84 $24.02 $23.84 $24.01 $23.69 139,051
2023-12-13 $23.30 $23.66 $23.24 $23.66 $23.35 91,793
2023-12-12 $23.35 $23.39 $23.28 $23.38 $23.07 70,722
2023-12-11 $23.27 $23.37 $23.27 $23.36 $23.05 80,479
2023-12-08 $23.35 $23.37 $23.27 $23.31 $23.00 74,780
2023-12-07 $23.41 $23.45 $23.38 $23.45 $23.14 133,716
2023-12-06 $23.45 $23.48 $23.38 $23.38 $23.07 76,916
2023-12-05 $23.29 $23.37 $23.28 $23.36 $23.05 384,991
2023-12-04 $23.39 $23.45 $23.32 $23.32 $23.01 136,326
2023-12-01 $23.37 $23.54 $23.33 $23.54 $23.23 80,707
2023-11-30 $23.39 $23.42 $23.31 $23.42 $23.11 150,341
2023-11-29 $23.54 $23.57 $23.45 $23.46 $23.15 94,995
2023-11-28 $23.46 $23.59 $23.46 $23.59 $23.28 73,548
2023-11-27 $23.31 $23.40 $23.31 $23.38 $23.07 72,811
2023-11-24 $23.24 $23.37 $23.24 $23.33 $23.02 28,055
2023-11-22 $23.31 $23.36 $23.27 $23.32 $23.01 88,698
2023-11-21 $23.54 $23.54 $23.41 $23.46 $23.15 70,889
2023-11-20 $23.38 $23.47 $23.36 $23.44 $23.13 351,266
2023-11-17 $23.36 $23.36 $23.27 $23.29 $22.98 154,129
2023-11-16 $23.26 $23.35 $23.26 $23.29 $22.98 95,545
2023-11-15 $23.37 $23.40 $23.30 $23.30 $22.99 149,744
2023-11-14 $22.97 $23.21 $22.97 $23.20 $22.89 143,941
2023-11-13 $22.67 $22.72 $22.63 $22.69 $22.39 45,652
2023-11-10 $22.69 $22.84 $22.65 $22.84 $22.54 81,671
2023-11-09 $22.93 $22.93 $22.70 $22.76 $22.46 121,303
2023-11-08 $22.84 $22.94 $22.84 $22.90 $22.60 190,431
2023-11-07 $22.88 $23.04 $22.86 $22.97 $22.66 195,076
2023-11-06 $23.09 $23.09 $22.98 $23.03 $22.72 986,293
2023-11-03 $22.82 $22.94 $22.81 $22.89 $22.59 100,836
2023-11-02 $22.49 $22.53 $22.45 $22.53 $22.23 117,802
2023-11-01 $22.03 $22.24 $22.03 $22.23 $21.93 104,303
2023-10-31 $21.95 $22.00 $21.89 $22.00 $21.71 111,700
2023-10-30 $22.05 $22.06 $21.94 $22.01 $21.72 93,237
2023-10-27 $21.92 $22.00 $21.78 $21.80 $21.51 135,133
2023-10-26 $21.80 $21.89 $21.79 $21.85 $21.56 165,516
2023-10-25 $21.98 $22.01 $21.92 $21.95 $21.66 113,168
2023-10-24 $21.90 $22.00 $21.90 $22.00 $21.71 127,880
2023-10-23 $21.82 $21.96 $21.78 $21.89 $21.60 215,558
2023-10-20 $21.98 $22.02 $21.92 $21.92 $21.92 250,485
2023-10-19 $22.17 $22.24 $22.11 $22.15 $22.15 162,300
2023-10-18 $22.31 $22.37 $22.23 $22.24 $22.24 75,442
2023-10-17 $22.36 $22.53 $22.36 $22.45 $22.45 85,259
2023-10-16 $22.37 $22.54 $22.37 $22.52 $22.52 135,688
2023-10-13 $22.40 $22.47 $22.32 $22.36 $22.36 103,148
2023-10-12 $22.58 $22.59 $22.38 $22.44 $22.44 55,547
2023-10-11 $22.56 $22.60 $22.52 $22.57 $22.57 128,982
2023-10-10 $22.34 $22.45 $22.33 $22.42 $22.42 119,759
2023-10-09 $22.14 $22.18 $22.04 $22.17 $22.17 72,419
2023-10-06 $22.14 $22.36 $22.10 $22.30 $22.30 88,006
2023-10-05 $22.16 $22.19 $22.06 $22.19 $22.19 313,159
2023-10-04 $22.11 $22.16 $22.04 $22.07 $22.07 270,704
2023-10-03 $22.14 $22.22 $22.06 $22.10 $22.10 151,435
2023-10-02 $22.38 $22.38 $22.23 $22.28 $22.28 182,817
2023-09-29 $22.66 $22.66 $22.48 $22.50 $22.50 71,018
2023-09-28 $22.38 $22.56 $22.38 $22.54 $22.54 103,590
2023-09-27 $22.51 $22.52 $22.35 $22.42 $22.42 90,268
2023-09-26 $22.57 $22.61 $22.46 $22.46 $22.46 124,881
2023-09-25 $22.74 $22.79 $22.73 $22.78 $22.78 123,390
2023-09-22 $22.92 $22.98 $22.82 $22.82 $22.82 177,716
2023-09-21 $22.83 $22.83 $22.74 $22.75 $22.75 297,929
2023-09-20 $23.10 $23.19 $23.01 $23.01 $23.01 73,277
2023-09-19 $23.08 $23.08 $22.97 $23.02 $23.02 139,869
2023-09-18 $23.10 $23.11 $23.03 $23.10 $23.10 66,856
2023-09-15 $23.50 $23.50 $23.41 $23.41 $23.12 223,437
2023-09-14 $23.43 $23.47 $23.39 $23.45 $23.16 65,591
2023-09-13 $23.30 $23.41 $23.30 $23.39 $23.10 100,185
2023-09-12 $23.32 $23.46 $23.30 $23.35 $23.06 244,205
2023-09-11 $23.37 $23.44 $23.35 $23.44 $23.15 110,013
2023-09-08 $23.23 $23.29 $23.23 $23.25 $22.96 70,103
2023-09-07 $23.16 $23.20 $23.14 $23.18 $22.89 150,177
2023-09-06 $23.24 $23.32 $23.19 $23.22 $22.93 346,851
2023-09-05 $23.31 $23.38 $23.27 $23.29 $23.00 80,521
2023-09-01 $23.63 $23.63 $23.51 $23.55 $23.55 65,073
2023-08-31 $23.63 $23.63 $23.43 $23.43 $23.43 60,410
2023-08-30 $23.69 $23.82 $23.69 $23.78 $23.78 169,254
2023-08-29 $23.67 $23.92 $23.62 $23.85 $23.85 70,180
2023-08-28 $23.57 $23.67 $23.57 $23.63 $23.63 190,912
2023-08-25 $23.56 $23.60 $23.41 $23.57 $23.57 166,801
2023-08-24 $23.55 $23.56 $23.43 $23.45 $23.45 61,052
2023-08-23 $23.46 $23.62 $23.46 $23.59 $23.59 47,453
2023-08-22 $23.40 $23.42 $23.31 $23.35 $23.35 56,371
2023-08-21 $23.33 $23.36 $23.24 $23.34 $23.34 66,956
2023-08-18 $23.21 $23.35 $23.20 $23.35 $23.35 75,432
2023-08-17 $23.40 $23.42 $23.22 $23.26 $23.26 172,104
2023-08-16 $23.29 $23.39 $23.23 $23.23 $23.23 144,789
2023-08-15 $23.41 $23.41 $23.32 $23.32 $23.32 173,154
2023-08-14 $23.50 $23.56 $23.41 $23.54 $23.54 49,695
2023-08-11 $23.67 $23.71 $23.60 $23.66 $23.66 125,885
2023-08-10 $23.83 $23.92 $23.71 $23.74 $23.74 173,720
2023-08-09 $23.78 $23.91 $23.69 $23.74 $23.74 133,286
2023-08-08 $23.65 $23.65 $23.56 $23.65 $23.65 406,900
2023-08-07 $23.86 $23.89 $23.82 $23.87 $23.87 133,581
2023-08-04 $23.84 $23.98 $23.75 $23.85 $23.85 46,822
2023-08-03 $23.70 $23.77 $23.70 $23.75 $23.75 184,449
2023-08-02 $24.00 $24.00 $23.86 $23.89 $23.89 113,438
2023-08-01 $24.24 $24.33 $24.18 $24.21 $24.21 60,365
2023-07-31 $24.41 $24.48 $24.39 $24.44 $24.44 89,837
2023-07-28 $24.35 $24.43 $24.31 $24.41 $24.41 108,127
2023-07-27 $24.35 $24.39 $24.17 $24.19 $24.19 143,214
2023-07-26 $24.10 $24.32 $24.10 $24.31 $24.31 100,343
2023-07-25 $24.05 $24.14 $24.05 $24.13 $24.13 150,190
2023-07-24 $23.98 $24.05 $23.95 $24.00 $24.00 255,380
2023-07-21 $24.07 $24.07 $23.94 $23.94 $23.94 79,815
2023-07-20 $24.06 $24.09 $23.94 $23.96 $23.96 158,199
2023-07-19 $24.22 $24.23 $24.08 $24.12 $24.12 347,425
2023-07-18 $24.20 $24.30 $24.19 $24.25 $24.25 105,174
2023-07-17 $24.12 $24.21 $24.06 $24.20 $24.20 68,582
2023-07-14 $24.08 $24.12 $24.06 $24.09 $24.09 81,318
2023-07-13 $23.89 $24.07 $23.87 $24.06 $24.06 90,858
2023-07-12 $23.71 $23.89 $23.71 $23.89 $23.89 303,497
2023-07-11 $23.43 $23.59 $23.41 $23.59 $23.59 104,715
2023-07-10 $23.18 $23.28 $23.18 $23.27 $23.27 97,716
2023-07-07 $23.14 $23.32 $23.14 $23.32 $23.32 209,340
2023-07-06 $23.23 $23.23 $23.03 $23.10 $23.10 74,785
2023-07-05 $23.66 $23.66 $23.52 $23.54 $23.54 153,678
2023-07-03 $23.66 $23.71 $23.65 $23.68 $23.68 114,552
2023-06-30 $23.46 $23.55 $23.46 $23.52 $23.52 86,813
2023-06-29 $23.21 $23.40 $23.21 $23.38 $23.38 95,096
2023-06-28 $23.29 $23.35 $23.29 $23.32 $23.32 103,953
2023-06-27 $23.44 $23.56 $23.42 $23.48 $23.48 203,326
2023-06-26 $23.44 $23.45 $23.38 $23.42 $23.42 107,489
2023-06-23 $23.38 $23.46 $23.34 $23.35 $23.35 114,048
2023-06-22 $23.55 $23.64 $23.55 $23.61 $23.61 174,290
2023-06-21 $23.76 $23.82 $23.68 $23.75 $23.75 145,374
2023-06-20 $23.89 $23.89 $23.71 $23.75 $23.75 74,957
2023-06-16 $24.35 $24.35 $24.17 $24.18 $24.18 308,595
2023-06-15 $24.19 $24.37 $24.19 $24.36 $24.36 192,810
2023-06-14 $24.09 $24.24 $24.06 $24.20 $24.20 507,304
2023-06-13 $24.17 $24.17 $24.10 $24.16 $24.16 281,777
2023-06-12 $23.95 $23.98 $23.91 $23.97 $23.97 61,923
2023-06-09 $24.01 $24.09 $24.01 $24.05 $24.05 288,122
2023-06-08 $23.88 $23.96 $23.82 $23.94 $23.94 122,476
2023-06-07 $23.80 $23.81 $23.67 $23.68 $23.68 131,543
2023-06-06 $23.62 $23.74 $23.60 $23.74 $23.74 67,149
2023-06-05 $23.68 $23.79 $23.68 $23.72 $23.72 80,326
2023-06-02 $23.59 $23.73 $23.59 $23.71 $23.71 182,747
2023-06-01 $23.29 $23.45 $23.28 $23.42 $23.42 127,800
2023-05-31 $23.31 $23.33 $23.21 $23.31 $23.31 134,934
2023-05-30 $23.54 $23.54 $23.38 $23.41 $23.41 125,995
2023-05-26 $23.37 $23.51 $23.37 $23.50 $23.50 121,089
2023-05-25 $23.48 $23.48 $23.29 $23.32 $23.32 95,034
2023-05-24 $23.57 $23.57 $23.42 $23.43 $23.43 108,720
2023-05-23 $23.58 $23.59 $23.48 $23.50 $23.50 81,647
2023-05-22 $23.73 $23.73 $23.57 $23.67 $23.67 74,421
2023-05-19 $23.53 $23.63 $23.53 $23.60 $23.60 105,139
2023-05-18 $23.56 $23.56 $23.46 $23.55 $23.55 108,864
2023-05-17 $23.53 $23.57 $23.49 $23.56 $23.56 91,734
2023-05-16 $23.63 $23.66 $23.54 $23.54 $23.54 93,090
2023-05-15 $23.62 $23.72 $23.60 $23.71 $23.71 104,581
2023-05-12 $23.73 $23.81 $23.57 $23.63 $23.63 82,336
2023-05-11 $23.75 $23.77 $23.68 $23.77 $23.77 162,894
2023-05-10 $24.02 $24.06 $23.89 $23.98 $23.98 155,179
2023-05-09 $23.86 $24.04 $23.86 $23.96 $23.96 297,378
2023-05-08 $24.01 $24.01 $23.93 $23.97 $23.97 225,586
2023-05-05 $23.70 $23.89 $23.70 $23.89 $23.89 143,833
2023-05-04 $23.68 $23.73 $23.64 $23.70 $23.70 60,710
2023-05-03 $23.53 $23.62 $23.50 $23.52 $23.52 100,748
2023-05-02 $23.45 $23.47 $23.38 $23.45 $23.45 200,441
2023-05-01 $23.54 $23.58 $23.44 $23.45 $23.45 219,971
2023-04-28 $23.48 $23.57 $23.48 $23.55 $23.55 229,897
2023-04-27 $23.36 $23.53 $23.36 $23.51 $23.51 100,853
2023-04-26 $23.30 $23.36 $23.27 $23.27 $23.27 192,192
2023-04-25 $23.20 $23.28 $23.12 $23.15 $23.15 180,479
2023-04-24 $23.34 $23.39 $23.33 $23.37 $23.37 124,143
2023-04-21 $23.31 $23.38 $23.28 $23.34 $23.34 85,024
2023-04-20 $23.40 $23.46 $23.36 $23.40 $23.40 290,361
2023-04-19 $23.43 $23.45 $23.40 $23.44 $23.44 81,369
2023-04-18 $23.65 $23.65 $23.55 $23.60 $23.60 101,089
2023-04-17 $23.60 $23.62 $23.53 $23.62 $23.62 273,382
2023-04-14 $23.68 $23.70 $23.53 $23.60 $23.60 145,026
2023-04-13 $23.65 $23.77 $23.65 $23.77 $23.77 116,793
2023-04-12 $23.54 $23.61 $23.48 $23.48 $23.48 128,818
2023-04-11 $23.44 $23.46 $23.39 $23.41 $23.41 377,632
2023-04-10 $23.20 $23.25 $23.17 $23.20 $23.20 286,428
2023-04-06 $23.15 $23.28 $23.13 $23.25 $23.25 156,300
2023-04-05 $23.34 $23.34 $23.15 $23.19 $23.19 199,620
2023-04-04 $23.29 $23.44 $23.25 $23.34 $23.34 458,831
2023-04-03 $23.16 $23.32 $23.16 $23.30 $23.30 265,947
2023-03-31 $23.28 $23.30 $23.17 $23.23 $23.23 116,883
2023-03-30 $23.30 $23.32 $23.23 $23.24 $23.24 260,070
2023-03-29 $23.27 $23.29 $23.15 $23.26 $23.26 146,054
2023-03-28 $23.17 $23.24 $23.17 $23.21 $23.21 261,806
2023-03-27 $23.04 $23.07 $22.97 $23.01 $23.01 145,707
2023-03-24 $23.00 $23.10 $22.94 $23.10 $23.10 212,088
2023-03-23 $23.14 $23.26 $23.02 $23.09 $23.09 205,951
2023-03-22 $22.85 $23.12 $22.85 $22.92 $22.92 337,510
2023-03-21 $22.63 $22.78 $22.59 $22.78 $22.78 3,918,095
2023-03-20 $22.46 $22.58 $22.46 $22.55 $22.55 321,838
2023-03-17 $22.66 $22.72 $22.61 $22.61 $22.61 834,546
2023-03-16 $22.54 $22.69 $22.49 $22.69 $22.69 268,803
2023-03-15 $22.46 $22.51 $22.39 $22.49 $22.49 144,873
2023-03-14 $22.68 $22.74 $22.59 $22.66 $22.66 205,007
2023-03-13 $22.83 $22.97 $22.76 $22.88 $22.88 550,303
2023-03-10 $22.91 $23.04 $22.84 $22.87 $22.87 632,922
2023-03-09 $23.00 $23.11 $22.89 $22.94 $22.94 138,664
2023-03-08 $23.03 $23.16 $23.03 $23.09 $23.09 201,751
2023-03-07 $23.26 $23.26 $22.96 $23.04 $23.04 195,032
2023-03-06 $23.26 $23.32 $23.20 $23.23 $23.23 447,123
2023-03-03 $23.08 $23.23 $23.08 $23.23 $23.23 114,464
2023-03-02 $22.91 $23.09 $22.91 $23.06 $23.06 116,108
2023-03-01 $23.06 $23.09 $22.99 $23.06 $23.06 233,758
2023-02-28 $22.95 $22.98 $22.90 $22.91 $22.91 183,811
2023-02-27 $23.03 $23.05 $22.97 $22.99 $22.99 126,085
2023-02-24 $23.00 $23.03 $22.93 $23.01 $23.01 159,727
2023-02-23 $23.35 $23.40 $23.22 $23.34 $23.34 204,403
2023-02-22 $23.29 $23.35 $23.22 $23.26 $23.26 126,578
2023-02-21 $23.28 $23.42 $23.24 $23.26 $23.26 448,038
2023-02-17 $23.34 $23.42 $23.29 $23.40 $23.40 135,080
2023-02-16 $23.32 $23.50 $23.31 $23.43 $23.43 230,353
2023-02-15 $23.25 $23.41 $23.25 $23.41 $23.41 278,117
2023-02-14 $23.53 $23.69 $23.47 $23.54 $23.54 191,247
2023-02-13 $23.52 $23.64 $23.51 $23.61 $23.61 716,185
2023-02-10 $23.47 $23.59 $23.46 $23.51 $23.51 270,894
2023-02-09 $23.68 $23.70 $23.45 $23.52 $23.52 376,849
2023-02-08 $23.63 $23.69 $23.57 $23.61 $23.61 374,416
2023-02-07 $23.57 $23.73 $23.48 $23.67 $23.67 350,946
2023-02-06 $23.64 $23.67 $23.52 $23.60 $23.60 215,687
2023-02-03 $23.92 $24.00 $23.76 $23.81 $23.81 365,261
2023-02-02 $24.21 $24.26 $24.05 $24.08 $24.08 629,994
2023-02-01 $24.07 $24.28 $23.98 $24.21 $24.21 1,156,143
2023-01-31 $23.90 $23.99 $23.86 $23.98 $23.98 1,253,553
2023-01-30 $24.11 $24.21 $24.06 $24.09 $24.09 341,840
2023-01-27 $24.20 $24.34 $24.20 $24.27 $24.27 402,745
2023-01-26 $24.23 $24.26 $24.13 $24.22 $24.22 373,990
2023-01-25 $24.05 $24.21 $23.99 $24.17 $24.17 467,621
2023-01-24 $24.11 $24.14 $23.99 $24.12 $24.12 479,564
2023-01-23 $23.99 $24.17 $23.99 $24.10 $24.10 596,817
2023-01-20 $23.87 $24.00 $23.87 $23.99 $23.99 679,132
2023-01-19 $23.82 $23.90 $23.76 $23.85 $23.85 1,462,110
2023-01-18 $23.97 $23.99 $23.69 $23.70 $23.70 1,284,266
2023-01-17 $23.81 $23.84 $23.75 $23.79 $23.79 1,018,948
2023-01-13 $23.71 $23.85 $23.71 $23.83 $23.83 1,723,232
2023-01-12 $23.65 $23.79 $23.55 $23.71 $23.71 1,815,889
2023-01-11 $23.62 $23.62 $23.47 $23.58 $23.58 8,563,475
2023-01-10 $23.75 $23.86 $23.74 $23.86 $23.86 284,951
2023-01-09 $23.85 $23.91 $23.78 $23.79 $23.79 348,687
2023-01-06 $23.39 $23.64 $23.31 $23.64 $23.64 492,300
2023-01-05 $23.16 $23.22 $23.10 $23.18 $23.18 614,948
2023-01-04 $23.20 $23.27 $23.07 $23.27 $23.27 278,759
2023-01-03 $23.01 $23.11 $22.91 $22.96 $22.96 363,175
2022-12-30 $23.19 $23.21 $22.92 $23.01 $23.01 366,593
2022-12-29 $23.13 $23.21 $23.13 $23.19 $23.19 371,731
2022-12-28 $23.05 $23.06 $22.88 $22.91 $22.91 589,638
2022-12-27 $23.05 $23.11 $23.01 $23.06 $23.06 343,765
2022-12-23 $22.88 $22.95 $22.83 $22.95 $22.95 327,569
2022-12-22 $22.88 $22.88 $22.67 $22.79 $22.79 522,681
2022-12-21 $22.84 $22.91 $22.77 $22.91 $22.91 303,813
2022-12-20 $22.72 $22.85 $22.72 $22.80 $22.80 401,858
2022-12-19 $22.85 $22.86 $22.74 $22.80 $22.80 472,122
2022-12-16 $22.83 $22.87 $22.75 $22.77 $22.67 651,760
2022-12-15 $22.93 $22.97 $22.68 $22.77 $22.67 573,870
2022-12-14 $23.14 $23.24 $23.03 $23.14 $23.04 368,160
2022-12-13 $23.24 $23.28 $23.05 $23.09 $22.99 475,168
2022-12-12 $22.95 $23.04 $22.89 $22.99 $22.89 295,681
2022-12-09 $23.06 $23.11 $22.99 $23.00 $22.90 244,750
2022-12-08 $23.04 $23.08 $22.98 $23.05 $22.95 190,326
2022-12-07 $22.99 $23.01 $22.91 $22.96 $22.86 245,841
2022-12-06 $22.97 $22.98 $22.84 $22.91 $22.81 239,984
2022-12-05 $23.21 $23.21 $22.96 $22.98 $22.88 207,733
2022-12-02 $23.15 $23.30 $23.14 $23.26 $23.16 166,670
2022-12-01 $23.33 $23.40 $23.22 $23.26 $23.16 503,873
2022-11-30 $23.18 $23.35 $23.02 $23.33 $23.23 428,299
2022-11-29 $22.83 $22.88 $22.77 $22.87 $22.77 398,888
2022-11-28 $22.65 $22.72 $22.56 $22.57 $22.48 320,472
2022-11-25 $22.67 $22.74 $22.67 $22.73 $22.73 93,171
2022-11-23 $22.42 $22.61 $22.42 $22.61 $22.61 253,792
2022-11-22 $22.30 $22.45 $22.30 $22.45 $22.45 362,687
2022-11-21 $22.34 $22.34 $22.24 $22.32 $22.32 283,506
2022-11-18 $22.47 $22.50 $22.40 $22.48 $22.48 354,916
2022-11-17 $22.26 $22.46 $22.20 $22.46 $22.46 322,722
2022-11-16 $22.60 $22.60 $22.45 $22.47 $22.47 514,547
2022-11-15 $23.00 $23.00 $22.71 $22.83 $22.83 281,018
2022-11-14 $22.72 $22.85 $22.65 $22.76 $22.76 384,993
2022-11-11 $22.69 $22.82 $22.65 $22.80 $22.80 300,077
2022-11-10 $22.40 $22.55 $22.32 $22.55 $22.55 471,714
2022-11-09 $22.07 $22.13 $21.91 $21.94 $21.94 265,566
2022-11-08 $21.99 $22.12 $21.91 $22.09 $22.09 306,093
2022-11-07 $21.86 $21.88 $21.78 $21.83 $21.83 410,875
2022-11-04 $21.79 $21.85 $21.63 $21.85 $21.85 375,955
2022-11-03 $21.24 $21.37 $21.16 $21.32 $21.32 496,127
2022-11-02 $21.54 $21.67 $21.28 $21.34 $21.34 356,754
2022-11-01 $21.68 $21.68 $21.47 $21.58 $21.58 349,853
2022-10-31 $21.29 $21.41 $21.27 $21.41 $21.41 389,747
2022-10-28 $21.32 $21.45 $21.30 $21.43 $21.43 331,574
2022-10-27 $21.43 $21.49 $21.33 $21.39 $21.39 401,253
2022-10-26 $21.29 $21.49 $21.29 $21.38 $21.38 468,921
2022-10-25 $21.15 $21.32 $21.14 $21.31 $21.31 647,245
2022-10-24 $21.09 $21.13 $21.01 $21.07 $21.07 710,251
2022-10-21 $21.14 $21.42 $21.08 $21.39 $21.39 551,730
2022-10-20 $21.18 $21.35 $21.12 $21.17 $21.17 1,921,060
2022-10-19 $20.94 $21.04 $20.88 $20.97 $20.97 184,664
2022-10-18 $21.14 $21.15 $20.98 $21.07 $21.07 185,782
2022-10-17 $20.94 $21.10 $20.94 $21.06 $21.06 207,170
2022-10-14 $21.00 $21.00 $20.66 $20.70 $20.70 181,052
2022-10-13 $20.66 $21.04 $20.52 $21.00 $21.00 333,064
2022-10-12 $20.96 $21.03 $20.92 $20.99 $20.99 241,575
2022-10-11 $20.99 $21.09 $20.89 $20.97 $20.97 378,926
2022-10-10 $21.10 $21.13 $20.99 $21.04 $21.04 216,474
2022-10-07 $21.36 $21.36 $21.18 $21.22 $21.22 247,107
2022-10-06 $21.50 $21.53 $21.43 $21.46 $21.46 318,489
2022-10-05 $21.45 $21.58 $21.34 $21.53 $21.53 376,673
2022-10-04 $21.46 $21.63 $21.46 $21.62 $21.62 305,096
2022-10-03 $21.07 $21.24 $20.99 $21.23 $21.23 306,841
2022-09-30 $21.04 $21.17 $20.98 $20.99 $20.99 343,277
2022-09-29 $21.30 $21.30 $21.06 $21.15 $21.15 921,062
2022-09-28 $21.29 $21.56 $21.24 $21.52 $21.52 913,737
2022-09-27 $21.44 $21.50 $21.29 $21.36 $21.36 300,769
2022-09-26 $21.45 $21.51 $21.30 $21.35 $21.35 315,817
2022-09-23 $21.80 $21.80 $21.59 $21.66 $21.66 485,346
2022-09-22 $22.08 $22.08 $21.96 $22.02 $22.02 137,523
2022-09-21 $22.23 $22.33 $22.08 $22.09 $22.09 163,362
2022-09-20 $22.29 $22.31 $22.20 $22.26 $22.26 159,624
2022-09-19 $22.11 $22.37 $22.09 $22.37 $22.37 354,633
2022-09-16 $22.60 $22.70 $22.58 $22.64 $22.33 208,513
2022-09-15 $22.73 $22.80 $22.66 $22.68 $22.37 217,218
2022-09-14 $22.82 $22.88 $22.78 $22.87 $22.87 166,500
2022-09-13 $23.00 $23.00 $22.76 $22.76 $22.76 329,068
2022-09-12 $23.27 $23.35 $23.23 $23.31 $23.31 201,526
2022-09-09 $23.05 $23.17 $23.05 $23.15 $23.15 150,517
2022-09-08 $22.85 $22.97 $22.82 $22.96 $22.96 225,861
2022-09-07 $22.76 $22.94 $22.75 $22.91 $22.91 245,833
2022-09-06 $22.99 $22.99 $22.85 $22.91 $22.91 592,525
2022-09-02 $23.14 $23.18 $22.98 $23.03 $23.03 376,486
2022-09-01 $23.09 $23.13 $22.97 $23.13 $23.13 179,447
2022-08-31 $23.39 $23.43 $23.23 $23.25 $23.25 171,071
2022-08-30 $23.46 $23.46 $23.20 $23.28 $23.28 289,428
2022-08-29 $23.48 $23.48 $23.38 $23.43 $23.43 209,830
2022-08-26 $23.84 $23.86 $23.50 $23.52 $23.52 132,016
2022-08-25 $23.74 $23.87 $23.71 $23.87 $23.87 207,653
2022-08-24 $23.57 $23.66 $23.53 $23.63 $23.63 239,599
2022-08-23 $23.58 $23.70 $23.55 $23.63 $23.63 305,514
2022-08-22 $23.65 $23.66 $23.59 $23.63 $23.63 210,346
2022-08-19 $23.77 $23.78 $23.69 $23.75 $23.75 268,472
2022-08-18 $23.99 $23.99 $23.85 $23.92 $23.92 220,495
2022-08-17 $24.01 $24.08 $23.96 $24.05 $24.05 187,059
2022-08-16 $23.99 $24.07 $23.98 $24.04 $24.04 212,230
2022-08-15 $24.02 $24.06 $23.97 $24.01 $24.01 174,273
2022-08-12 $24.06 $24.21 $24.03 $24.20 $24.20 166,378
2022-08-11 $24.08 $24.17 $24.00 $24.04 $24.04 252,892
2022-08-10 $23.94 $24.02 $23.90 $23.98 $23.98 261,222
2022-08-09 $23.74 $23.74 $23.64 $23.68 $23.68 394,187
2022-08-08 $23.61 $23.67 $23.55 $23.59 $23.59 275,818
2022-08-05 $23.42 $23.52 $23.42 $23.50 $23.50 224,459
2022-08-04 $23.41 $23.46 $23.38 $23.43 $23.43 182,226
2022-08-03 $23.29 $23.38 $23.24 $23.36 $23.36 206,020
2022-08-02 $23.34 $23.44 $23.25 $23.31 $23.31 499,735
2022-08-01 $23.40 $23.49 $23.33 $23.40 $23.40 518,808
2022-07-29 $23.39 $23.50 $23.26 $23.49 $23.49 330,545
2022-07-28 $23.36 $23.47 $23.25 $23.44 $23.44 265,427
2022-07-27 $23.09 $23.36 $23.08 $23.31 $23.31 234,627
2022-07-26 $23.02 $23.06 $22.90 $22.92 $22.92 260,567
2022-07-25 $23.01 $23.10 $23.01 $23.10 $23.10 422,292
2022-07-22 $22.88 $22.94 $22.84 $22.93 $22.93 380,101
2022-07-21 $22.65 $22.87 $22.65 $22.87 $22.87 1,065,271
2022-07-20 $22.56 $22.60 $22.47 $22.55 $22.55 279,978
2022-07-19 $22.56 $22.63 $22.53 $22.63 $22.63 107,644
2022-07-18 $22.44 $22.49 $22.28 $22.35 $22.35 345,067
2022-07-15 $22.21 $22.28 $22.10 $22.28 $22.28 295,733
2022-07-14 $22.10 $22.18 $21.95 $22.16 $22.16 209,416
2022-07-13 $22.24 $22.38 $22.16 $22.33 $22.33 157,524
2022-07-12 $22.47 $22.52 $22.37 $22.43 $22.43 3,546,276
2022-07-11 $22.45 $22.52 $22.37 $22.50 $22.50 338,877
2022-07-08 $22.67 $22.74 $22.58 $22.73 $22.73 165,640
2022-07-07 $22.60 $22.72 $22.60 $22.70 $22.70 334,422
2022-07-06 $22.53 $22.53 $22.36 $22.46 $22.46 463,875
2022-07-05 $22.72 $22.72 $22.39 $22.68 $22.68 16,177,030
2022-07-01 $23.06 $23.12 $22.96 $23.09 $23.09 424,418
2022-06-30 $23.10 $23.29 $23.03 $23.26 $23.26 330,713
2022-06-29 $23.48 $23.48 $23.34 $23.39 $23.39 212,770
2022-06-28 $23.60 $23.64 $23.40 $23.41 $23.41 274,911
2022-06-27 $23.54 $23.55 $23.47 $23.49 $23.49 267,853
2022-06-24 $23.34 $23.59 $23.34 $23.58 $23.58 316,353
2022-06-23 $23.23 $23.29 $23.11 $23.26 $23.26 513,013
2022-06-22 $23.27 $23.38 $23.22 $23.28 $23.28 441,071
2022-06-21 $23.54 $23.55 $23.43 $23.52 $23.52 585,662
2022-06-17 $23.68 $23.73 $23.55 $23.67 $23.44 485,990
2022-06-16 $23.70 $23.74 $23.54 $23.71 $23.48 334,776
2022-06-15 $23.94 $24.22 $23.84 $24.13 $23.90 554,086
2022-06-14 $23.89 $23.95 $23.80 $23.85 $23.62 515,477
2022-06-13 $23.84 $23.88 $23.69 $23.74 $23.51 357,913
2022-06-10 $24.44 $24.44 $24.22 $24.28 $24.05 403,507
2022-06-09 $24.70 $24.72 $24.51 $24.51 $24.28 550,861
2022-06-08 $24.89 $24.89 $24.74 $24.78 $24.54 238,363
2022-06-07 $24.81 $24.90 $24.74 $24.88 $24.64 1,171,372
2022-06-06 $25.15 $25.15 $24.87 $24.92 $24.68 375,574
2022-06-03 $25.04 $25.05 $24.87 $24.94 $24.70 241,829
2022-06-02 $25.03 $25.18 $24.96 $25.16 $24.92 555,756
2022-06-01 $25.29 $25.29 $24.98 $25.06 $24.82 198,402
2022-05-31 $25.34 $25.34 $25.18 $25.19 $24.95 528,280
2022-05-27 $25.04 $25.10 $25.00 $25.08 $24.84 511,775
2022-05-26 $24.73 $24.94 $24.70 $24.93 $24.69 622,621
2022-05-25 $24.55 $24.75 $24.55 $24.72 $24.48 892,405
2022-05-24 $24.61 $24.65 $24.41 $24.64 $24.40 853,180
2022-05-23 $24.67 $24.81 $24.65 $24.79 $24.55 710,550
2022-05-20 $24.66 $24.67 $24.41 $24.62 $24.38 1,125,252
2022-05-19 $24.34 $24.64 $24.34 $24.60 $24.36 2,403,877
2022-05-18 $24.53 $24.60 $24.30 $24.31 $24.08 5,143,989
2022-05-17 $24.53 $24.55 $24.39 $24.49 $24.25 189,920
2022-05-16 $24.27 $24.33 $24.15 $24.30 $24.07 247,670
2022-05-13 $24.16 $24.37 $24.16 $24.36 $24.13 447,927
2022-05-12 $24.01 $24.11 $23.87 $24.00 $23.77 160,306
2022-05-11 $24.45 $24.55 $24.25 $24.28 $24.05 179,775
2022-05-10 $24.65 $24.70 $24.36 $24.49 $24.26 250,028
2022-05-09 $24.57 $24.63 $24.38 $24.42 $24.19 268,371
2022-05-06 $24.92 $24.93 $24.74 $24.86 $24.62 421,913
2022-05-05 $25.24 $25.24 $24.80 $24.94 $24.70 773,449
2022-05-04 $25.20 $25.59 $25.08 $25.55 $25.31 190,859
2022-05-03 $25.23 $25.27 $25.12 $25.23 $24.99 779,541
2022-05-02 $25.20 $25.20 $24.94 $25.10 $24.86 249,916
2022-04-29 $25.43 $25.44 $25.23 $25.26 $25.02 88,248
2022-04-28 $25.27 $25.38 $25.10 $25.35 $25.11 126,323
2022-04-27 $25.13 $25.24 $25.10 $25.12 $24.88 264,926
2022-04-26 $25.36 $25.36 $25.03 $25.03 $24.79 180,800
2022-04-25 $25.35 $25.46 $25.25 $25.42 $25.18 102,813
2022-04-22 $25.62 $25.64 $25.44 $25.45 $25.21 93,487
2022-04-21 $25.85 $25.85 $25.51 $25.52 $25.28 181,371
2022-04-20 $25.76 $25.83 $25.74 $25.80 $25.55 779,914
2022-04-19 $25.73 $25.78 $25.66 $25.78 $25.53 87,391
2022-04-18 $25.80 $25.89 $25.75 $25.84 $25.59 125,536
2022-04-14 $25.98 $25.98 $25.84 $25.90 $25.65 155,190
2022-04-13 $26.05 $26.20 $26.05 $26.18 $25.93 71,270
2022-04-12 $26.14 $26.14 $25.98 $26.02 $25.77 2,549,260
2022-04-11 $26.09 $26.09 $26.01 $26.03 $25.78 165,083
2022-04-08 $25.97 $26.13 $25.85 $25.98 $25.73 408,572
2022-04-07 $25.85 $26.00 $25.77 $25.92 $25.67 196,920
2022-04-06 $25.97 $25.98 $25.85 $25.92 $25.67 120,467
2022-04-05 $26.07 $26.07 $25.82 $25.83 $25.58 82,591
2022-04-04 $26.02 $26.15 $26.02 $26.11 $25.86 86,721
2022-04-01 $25.94 $26.07 $25.86 $25.94 $25.69 182,379
2022-03-31 $25.95 $25.97 $25.83 $25.83 $25.58 87,879
2022-03-30 $26.00 $26.09 $25.93 $25.94 $25.69 114,488
2022-03-29 $25.93 $26.05 $25.89 $26.02 $25.77 102,777
2022-03-28 $25.77 $25.79 $25.63 $25.76 $25.51 63,173
2022-03-25 $25.75 $25.78 $25.67 $25.78 $25.53 54,472
2022-03-24 $25.73 $25.80 $25.63 $25.79 $25.54 40,520
2022-03-23 $25.63 $25.71 $25.55 $25.64 $25.39 111,124
2022-03-22 $25.71 $25.75 $25.63 $25.75 $25.50 73,775
2022-03-21 $25.63 $25.65 $25.50 $25.62 $25.37 103,138
2022-03-18 $25.73 $26.04 $25.68 $25.98 $25.57 75,455
2022-03-17 $25.73 $25.90 $25.66 $25.88 $25.48 159,321
2022-03-16 $25.47 $25.94 $25.42 $25.82 $25.42 84,469
2022-03-15 $24.96 $25.15 $24.90 $25.11 $24.72 122,003
2022-03-14 $25.14 $25.24 $24.97 $25.03 $24.64 79,518
2022-03-11 $25.37 $25.39 $25.06 $25.07 $24.68 56,171
2022-03-10 $25.26 $25.33 $25.14 $25.28 $24.88 125,839
2022-03-09 $25.17 $25.42 $25.17 $25.32 $24.92 242,702
2022-03-08 $24.96 $25.16 $24.87 $25.09 $24.70 175,942
2022-03-07 $25.33 $25.35 $24.88 $24.88 $24.49 195,259
2022-03-04 $25.71 $25.72 $25.53 $25.57 $25.17 134,832
2022-03-03 $26.16 $26.16 $25.88 $26.00 $25.59 191,647
2022-03-02 $25.87 $26.19 $25.87 $26.13 $25.72 3,265,047
2022-03-01 $25.82 $26.07 $25.66 $25.90 $25.49 15,252,522
2022-02-28 $25.66 $25.97 $25.66 $25.91 $25.50 18,478
2022-02-25 $25.79 $25.98 $25.70 $25.98 $25.57 74,246
2022-02-24 $25.31 $25.68 $25.18 $25.68 $25.28 207,470
2022-02-23 $26.24 $26.36 $26.02 $26.08 $25.67 164,746
2022-02-22 $26.10 $26.19 $26.02 $26.08 $25.67 72,020
2022-02-18 $26.24 $26.25 $26.13 $26.19 $25.78 74,299
2022-02-17 $26.23 $26.34 $26.18 $26.19 $25.78 300,038
2022-02-16 $26.15 $26.42 $26.15 $26.34 $25.93 41,080
2022-02-15 $26.06 $26.15 $26.03 $26.15 $25.74 40,226
2022-02-14 $25.91 $25.96 $25.80 $25.89 $25.48 344,293
2022-02-11 $26.09 $26.15 $25.87 $25.93 $25.52 39,770
2022-02-10 $25.94 $26.12 $25.94 $25.96 $25.55 25,785
2022-02-09 $25.97 $26.05 $25.94 $26.05 $25.64 173,864
2022-02-08 $25.60 $25.81 $25.60 $25.81 $25.41 154,089
2022-02-07 $25.53 $25.66 $25.50 $25.60 $25.20 18,849
2022-02-04 $25.32 $25.48 $25.29 $25.42 $25.02 12,106
2022-02-03 $25.30 $25.44 $25.27 $25.39 $24.99 49,853
2022-02-02 $25.46 $25.53 $25.31 $25.51 $25.11 93,718
2022-02-01 $25.32 $25.50 $25.25 $25.49 $25.09 367,963
2022-01-31 $24.99 $25.37 $24.99 $25.37 $24.97 212,194
2022-01-28 $24.78 $24.90 $24.76 $24.89 $24.50 31,472
2022-01-27 $24.87 $24.99 $24.78 $24.80 $24.41 126,986
2022-01-26 $25.10 $25.17 $24.81 $24.83 $24.44 156,728
2022-01-25 $24.86 $25.08 $24.86 $25.00 $24.61 241,916
2022-01-24 $25.00 $25.00 $24.64 $24.94 $24.55 54,677
2022-01-21 $25.26 $25.29 $25.11 $25.11 $24.72 53,511
2022-01-20 $25.40 $25.48 $25.25 $25.25 $24.85 86,657
2022-01-19 $25.47 $25.47 $25.32 $25.37 $24.97 37,687
2022-01-18 $25.35 $25.44 $25.20 $25.25 $24.85 257,548
2022-01-14 $25.37 $25.47 $25.34 $25.45 $25.06 60,701
2022-01-13 $25.60 $25.60 $25.44 $25.46 $25.06 104,935
2022-01-12 $25.39 $25.49 $25.34 $25.49 $25.09 16,805
2022-01-11 $25.07 $25.25 $25.07 $25.22 $24.83 82,831
2022-01-10 $24.90 $24.96 $24.80 $24.96 $24.57 48,383
2022-01-07 $24.83 $24.86 $24.72 $24.83 $24.44 7,295
2022-01-06 $24.68 $24.78 $24.66 $24.66 $24.27 20,562
2022-01-05 $24.86 $24.92 $24.71 $24.73 $24.34 88,466
2022-01-04 $24.67 $24.72 $24.65 $24.65 $24.26 67,980
2022-01-03 $24.76 $24.86 $24.59 $24.60 $24.21 520,575
2021-12-31 $24.76 $24.89 $24.74 $24.79 $24.40 44,265
2021-12-30 $24.74 $24.78 $24.70 $24.78 $24.39 29,660
2021-12-29 $24.73 $24.74 $24.58 $24.71 $24.32 31,662
2021-12-28 $24.78 $24.84 $24.69 $24.69 $24.30 35,491
2021-12-27 $24.66 $24.70 $24.61 $24.70 $24.31 36,232
2021-12-23 $24.57 $24.64 $24.56 $24.61 $24.22 22,373
2021-12-22 $24.36 $24.48 $24.36 $24.48 $24.10 21,128
2021-12-21 $24.42 $24.45 $24.34 $24.43 $24.04 42,838
2021-12-20 $24.20 $24.30 $24.09 $24.28 $23.90 33,006
2021-12-17 $24.93 $24.93 $24.74 $24.74 $23.89 70,452
2021-12-16 $24.97 $24.97 $24.82 $24.86 $24.01 18,268
2021-12-15 $24.76 $24.87 $24.63 $24.86 $24.01 90,505
2021-12-14 $24.76 $24.76 $24.63 $24.73 $23.88 20,749
2021-12-13 $24.82 $24.82 $24.66 $24.70 $23.85 22,911
2021-12-10 $24.96 $24.96 $24.88 $24.89 $24.03 39,196
2021-12-09 $24.99 $24.99 $24.84 $24.89 $24.03 14,902
2021-12-08 $24.90 $24.98 $24.88 $24.95 $24.09 10,427
2021-12-07 $24.90 $25.00 $24.89 $24.98 $24.12 13,056
2021-12-06 $24.67 $24.78 $24.58 $24.77 $23.92 40,584
2021-12-03 $24.59 $24.62 $24.47 $24.55 $23.70 15,545
2021-12-02 $24.50 $24.64 $24.50 $24.54 $23.70 33,851
2021-12-01 $24.50 $24.65 $24.36 $24.36 $23.52 218,892
2021-11-30 $24.29 $24.33 $24.11 $24.31 $23.47 31,913
2021-11-29 $24.34 $24.42 $24.31 $24.35 $23.52 10,795
2021-11-26 $24.49 $24.49 $24.33 $24.35 $23.51 15,518
2021-11-24 $24.88 $25.00 $24.86 $24.98 $24.12 10,237
2021-11-23 $24.96 $25.00 $24.88 $24.94 $24.09 6,686
2021-11-22 $25.05 $25.07 $24.93 $24.93 $24.07 15,944
2021-11-19 $25.20 $25.25 $25.16 $25.17 $24.30 11,908
2021-11-18 $25.27 $25.33 $25.22 $25.33 $24.46 5,701
2021-11-17 $25.36 $25.38 $25.32 $25.35 $24.47 15,828
2021-11-16 $25.40 $25.40 $25.34 $25.36 $24.49 6,868
2021-11-15 $25.42 $25.43 $25.35 $25.37 $24.50 29,170
2021-11-12 $25.36 $25.45 $25.36 $25.41 $24.54 11,025
2021-11-11 $25.37 $25.37 $25.27 $25.32 $24.44 3,779
2021-11-10 $25.23 $25.29 $25.11 $25.13 $24.26 7,386
2021-11-09 $25.29 $25.30 $25.20 $25.26 $24.39 8,902
2021-11-08 $25.23 $25.30 $25.23 $25.28 $24.41 26,890
2021-11-05 $25.12 $25.14 $25.04 $25.11 $24.25 19,899
2021-11-04 $25.14 $25.14 $25.01 $25.07 $24.21 23,130
2021-11-03 $24.92 $25.14 $24.91 $25.14 $24.28 24,092
2021-11-02 $24.94 $25.07 $24.94 $24.99 $24.13 40,304
2021-11-01 $25.10 $25.15 $25.01 $25.03 $24.17 309,282
2021-10-29 $25.11 $25.11 $25.01 $25.07 $24.21 24,150
2021-10-28 $25.16 $25.26 $25.16 $25.26 $24.39 18,700
2021-10-27 $25.30 $25.36 $25.21 $25.22 $24.35 945,417
2021-10-26 $25.33 $25.33 $25.22 $25.27 $24.40 14,712
2021-10-25 $25.34 $25.34 $25.16 $25.27 $24.40 13,582
2021-10-22 $25.23 $25.26 $25.13 $25.18 $24.32 8,065
2021-10-21 $25.16 $25.25 $25.15 $25.21 $24.34 5,810
2021-10-20 $25.22 $25.34 $25.22 $25.30 $24.43 45,572
2021-10-19 $25.19 $25.27 $25.19 $25.23 $24.36 5,539
2021-10-18 $25.08 $25.21 $25.08 $25.15 $24.29 22,088
2021-10-15 $25.03 $25.21 $25.03 $25.17 $24.30 35,089
2021-10-14 $24.96 $25.05 $24.93 $25.04 $24.18 139,587
2021-10-13 $24.86 $24.99 $24.86 $24.96 $24.11 10,695
2021-10-12 $24.84 $24.85 $24.74 $24.75 $23.90 26,511
2021-10-11 $24.90 $24.91 $24.78 $24.78 $23.92 15,642
2021-10-08 $24.85 $24.91 $24.79 $24.89 $24.03 4,031
2021-10-07 $24.91 $24.98 $24.87 $24.92 $24.06 14,761
2021-10-06 $24.64 $24.82 $24.59 $24.81 $23.96 10,919
2021-10-05 $24.69 $24.81 $24.69 $24.74 $23.89 28,989
2021-10-04 $24.70 $24.70 $24.50 $24.61 $23.76 34,453
2021-10-01 $24.55 $24.83 $24.50 $24.75 $23.90 358,186
2021-09-30 $24.71 $24.75 $24.60 $24.63 $23.79 34,471
2021-09-29 $24.60 $24.60 $24.49 $24.50 $23.66 8,201
2021-09-28 $24.67 $24.68 $24.52 $24.53 $23.68 15,967
2021-09-27 $24.74 $24.78 $24.69 $24.75 $23.90 15,912
2021-09-24 $24.65 $24.70 $24.61 $24.61 $23.76 18,582
2021-09-23 $24.79 $24.86 $24.77 $24.77 $23.92 10,513
2021-09-22 $24.59 $24.71 $24.57 $24.59 $23.74 12,040
2021-09-21 $24.38 $24.47 $24.36 $24.42 $23.58 13,713
2021-09-20 $24.32 $24.47 $24.25 $24.36 $23.52 14,782
2021-09-17 $25.07 $25.12 $24.95 $24.95 $23.85 91,578
2021-09-16 $25.15 $25.25 $25.13 $25.18 $24.07 13,925
2021-09-15 $25.20 $25.31 $25.20 $25.31 $24.19 26,984
2021-09-14 $25.27 $25.27 $25.13 $25.19 $24.08 33,466
2021-09-13 $25.25 $25.32 $25.24 $25.29 $24.18 31,104
2021-09-10 $25.18 $25.24 $25.10 $25.10 $23.99 15,341
2021-09-09 $25.18 $25.18 $25.04 $25.09 $23.99 53,424
2021-09-08 $25.13 $25.13 $25.01 $25.07 $23.97 27,666
2021-09-07 $25.23 $25.25 $25.19 $25.21 $24.10 11,186
2021-09-03 $25.25 $25.25 $25.23 $25.25 $24.14 3,420
2021-09-02 $25.14 $25.19 $25.11 $25.15 $24.04 42,036
2021-09-01 $25.10 $25.21 $25.10 $25.17 $24.06 50,909
2021-08-31 $25.11 $25.14 $25.09 $25.14 $24.03 126,974
2021-08-30 $25.02 $25.02 $24.96 $24.98 $23.88 8,354
2021-08-27 $24.82 $24.88 $24.79 $24.86 $23.77 27,118
2021-08-26 $24.55 $24.61 $24.53 $24.56 $23.48 15,994
2021-08-25 $24.60 $24.69 $24.60 $24.65 $23.56 34,694
2021-08-24 $24.55 $24.63 $24.55 $24.62 $23.54 12,919
2021-08-23 $24.37 $24.44 $24.36 $24.39 $23.32 18,226
2021-08-20 $24.19 $24.25 $24.19 $24.24 $23.18 14,866
2021-08-19 $24.21 $24.25 $24.13 $24.20 $23.13 20,186
2021-08-18 $24.50 $24.50 $24.36 $24.36 $23.29 31,409
2021-08-17 $24.25 $24.35 $24.25 $24.33 $23.26 21,171
2021-08-16 $24.36 $24.43 $24.32 $24.43 $23.35 21,066
2021-08-13 $24.33 $24.45 $24.33 $24.44 $23.36 12,254
2021-08-12 $24.39 $24.47 $24.37 $24.46 $23.39 9,021
2021-08-11 $24.50 $24.56 $24.45 $24.56 $23.48 23,180
2021-08-10 $24.39 $24.44 $24.37 $24.42 $23.34 14,267
2021-08-09 $24.42 $24.46 $24.42 $24.42 $23.34 15,645
2021-08-06 $24.36 $24.38 $24.32 $24.36 $23.28 16,510
2021-08-05 $24.47 $24.50 $24.43 $24.45 $23.37 124,109
2021-08-04 $24.40 $24.41 $24.29 $24.38 $23.31 101,934
2021-08-03 $24.25 $24.39 $24.25 $24.35 $23.28 14,510
2021-08-02 $24.21 $24.29 $24.17 $24.21 $23.14 310,966
2021-07-30 $24.11 $24.12 $24.05 $24.08 $23.02 9,825
2021-07-29 $24.12 $24.17 $24.12 $24.15 $23.09 41,267
2021-07-28 $23.98 $24.09 $23.94 $24.09 $23.03 44,092
2021-07-27 $23.99 $23.99 $23.83 $23.94 $22.89 19,657
2021-07-26 $24.10 $24.12 $24.04 $24.10 $23.04 123,410
2021-07-23 $24.09 $24.14 $24.06 $24.13 $23.07 6,280
2021-07-22 $24.12 $24.18 $24.09 $24.16 $23.09 86,745
2021-07-21 $23.92 $24.16 $23.92 $24.16 $23.09 100,043
2021-07-20 $23.84 $24.10 $23.84 $24.05 $22.99 30,331
2021-07-19 $24.07 $24.07 $23.88 $23.94 $22.89 14,888
2021-07-16 $24.35 $24.42 $24.24 $24.24 $23.17 19,917
2021-07-15 $24.20 $24.29 $24.17 $24.26 $23.19 23,271
2021-07-14 $24.20 $24.20 $24.13 $24.17 $23.11 4,231
2021-07-13 $24.17 $24.21 $24.10 $24.10 $23.04 16,002
2021-07-12 $24.17 $24.22 $24.13 $24.22 $23.15 8,317
2021-07-09 $24.10 $24.23 $24.10 $24.22 $23.15 10,017
2021-07-08 $23.94 $24.09 $23.94 $24.02 $22.96 23,187
2021-07-07 $24.21 $24.24 $24.12 $24.19 $23.13 15,323
2021-07-06 $24.22 $24.29 $24.11 $24.17 $23.10 26,135
2021-07-02 $24.24 $24.30 $24.13 $24.29 $23.22 86,207
2021-07-01 $24.20 $24.22 $24.09 $24.13 $23.07 410,346
2021-06-30 $24.27 $24.27 $24.14 $24.18 $23.12 18,048
2021-06-29 $24.23 $24.30 $24.20 $24.30 $23.23 23,619
2021-06-28 $24.33 $24.34 $24.27 $24.32 $23.25 244,237
2021-06-25 $24.25 $24.31 $24.24 $24.30 $23.23 13,258
2021-06-24 $24.20 $24.24 $24.16 $24.21 $23.14 48,084
2021-06-23 $24.17 $24.18 $24.09 $24.13 $23.07 5,132
2021-06-22 $24.17 $24.17 $24.00 $24.09 $23.03 25,389
2021-06-21 $24.02 $24.24 $24.02 $24.23 $23.16 19,657
2021-06-18 $24.44 $24.47 $24.25 $24.25 $22.99 138,955
2021-06-17 $24.72 $24.72 $24.63 $24.65 $23.37 12,719
2021-06-16 $24.80 $24.89 $24.68 $24.68 $23.40 14,781
2021-06-15 $24.75 $24.83 $24.73 $24.78 $23.49 9,014
2021-06-14 $24.86 $24.95 $24.84 $24.90 $23.61 3,577
2021-06-11 $24.90 $24.91 $24.84 $24.87 $23.58 10,088
2021-06-10 $24.87 $24.95 $24.83 $24.92 $23.63 13,401
2021-06-09 $24.78 $24.85 $24.77 $24.83 $23.54 56,212
2021-06-08 $24.93 $24.93 $24.80 $24.89 $23.60 11,518
2021-06-07 $24.85 $24.92 $24.85 $24.90 $23.61 62,628
2021-06-04 $24.95 $25.01 $24.94 $25.00 $23.70 9,087
2021-06-03 $24.88 $24.96 $24.84 $24.96 $23.67 95,527
2021-06-02 $24.97 $25.08 $24.95 $25.07 $23.77 228,932
2021-06-01 $24.81 $25.02 $24.77 $24.96 $23.67 324,725
2021-05-28 $24.59 $24.60 $24.57 $24.57 $23.30 10,427
2021-05-27 $24.38 $24.47 $24.36 $24.45 $23.18 4,463
2021-05-26 $24.26 $24.41 $24.26 $24.40 $23.14 6,485
2021-05-25 $24.21 $24.37 $24.21 $24.22 $22.96 6,880
2021-05-24 $24.02 $24.20 $24.02 $24.17 $22.92 18,122
2021-05-21 $24.09 $24.09 $23.92 $23.92 $22.68 8,542
2021-05-20 $24.02 $24.09 $24.01 $24.09 $22.84 4,282
2021-05-19 $23.98 $24.10 $23.95 $24.03 $22.78 16,217
2021-05-18 $24.11 $24.17 $24.07 $24.13 $22.88 31,061
2021-05-17 $23.51 $23.64 $23.48 $23.64 $22.41 17,015
2021-05-14 $23.92 $24.01 $23.92 $23.96 $22.72 12,883
2021-05-13 $23.78 $23.79 $23.68 $23.78 $22.55 10,246
2021-05-12 $23.86 $23.89 $23.56 $23.65 $22.42 50,625
2021-05-11 $24.37 $24.56 $24.30 $24.52 $23.25 31,574
2021-05-10 $25.00 $25.00 $24.83 $24.83 $23.54 14,825
2021-05-07 $24.74 $24.88 $24.74 $24.85 $23.56 70,652
2021-05-06 $24.50 $24.60 $24.46 $24.58 $23.31 13,804
2021-05-05 $24.32 $24.41 $24.32 $24.38 $23.12 60,442
2021-05-04 $24.34 $24.34 $24.11 $24.20 $22.95 16,714
2021-05-03 $24.65 $24.69 $24.54 $24.69 $23.41 51,903
2021-04-30 $24.63 $24.66 $24.52 $24.63 $23.35 97,614
2021-04-29 $24.88 $24.88 $24.69 $24.80 $23.51 21,886
2021-04-28 $24.84 $24.85 $24.75 $24.84 $23.55 20,648
2021-04-27 $24.69 $24.71 $24.64 $24.68 $23.40 11,785
2021-04-26 $24.75 $24.83 $24.75 $24.80 $23.51 13,674
2021-04-23 $24.51 $24.59 $24.51 $24.57 $23.30 35,530
2021-04-22 $24.53 $24.55 $24.41 $24.42 $23.15 16,794
2021-04-21 $24.44 $24.71 $24.44 $24.63 $23.35 39,873
2021-04-20 $24.53 $24.57 $24.46 $24.50 $23.23 35,501
2021-04-19 $24.37 $24.54 $24.37 $24.49 $23.22 33,690
2021-04-16 $24.10 $24.24 $24.10 $24.22 $22.96 43,504
2021-04-15 $24.01 $24.12 $23.86 $24.09 $22.84 111,996
2021-04-14 $23.79 $23.83 $23.75 $23.77 $22.54 11,740
2021-04-13 $23.65 $23.78 $23.65 $23.73 $22.50 19,338
2021-04-12 $23.72 $23.74 $23.66 $23.74 $22.51 8,437
2021-04-09 $23.63 $23.69 $23.62 $23.69 $22.46 8,378
2021-04-08 $23.68 $23.73 $23.65 $23.70 $22.47 9,384
2021-04-07 $23.61 $23.62 $23.54 $23.54 $22.32 14,567
2021-04-06 $23.64 $23.77 $23.56 $23.69 $22.46 1,965,616
2021-04-05 $23.53 $23.69 $23.53 $23.66 $22.43 56,478
2021-04-01 $23.54 $23.61 $23.45 $23.56 $22.34 304,800
2021-03-31 $23.46 $23.58 $23.42 $23.58 $22.36 19,993
2021-03-30 $23.37 $23.45 $23.33 $23.43 $22.22 23,682
2021-03-29 $23.24 $23.40 $23.24 $23.29 $22.08 15,435
2021-03-26 $22.98 $23.21 $22.97 $23.16 $21.96 25,651
2021-03-25 $22.90 $22.99 $22.90 $22.92 $21.73 45,126
2021-03-24 $22.89 $23.07 $22.89 $22.91 $21.72 92,353
2021-03-23 $22.93 $23.04 $22.84 $22.89 $21.70 54,218
2021-03-22 $23.13 $23.23 $23.02 $23.16 $21.95 39,745
2021-03-19 $23.22 $23.33 $23.21 $23.25 $21.89 11,620
2021-03-18 $23.24 $23.32 $23.16 $23.17 $21.82 14,061
2021-03-17 $23.24 $23.45 $23.20 $23.45 $22.08 14,465
2021-03-16 $23.33 $23.47 $23.33 $23.37 $22.01 6,724
2021-03-15 $23.20 $23.36 $23.20 $23.33 $21.97 12,052
2021-03-12 $23.05 $23.16 $23.02 $23.16 $21.81 11,276
2021-03-11 $23.14 $23.35 $23.10 $23.25 $21.89 18,106
2021-03-10 $23.12 $23.12 $22.95 $23.05 $21.70 11,806
2021-03-09 $22.90 $23.05 $22.90 $23.05 $21.70 21,170
2021-03-08 $22.83 $22.91 $22.73 $22.74 $21.41 32,127
2021-03-05 $22.84 $22.94 $22.72 $22.89 $21.55 94,017
2021-03-04 $22.86 $23.10 $22.70 $22.75 $21.42 21,063
2021-03-03 $22.89 $22.99 $22.85 $22.92 $21.58 197,057
2021-03-02 $22.84 $22.92 $22.75 $22.89 $21.55 43,148
2021-03-01 $22.84 $23.11 $22.84 $22.98 $21.64 36,181
2021-02-26 $22.83 $22.83 $22.59 $22.70 $21.37 31,890
2021-02-25 $23.15 $23.16 $22.81 $22.88 $21.54 19,483
2021-02-24 $22.75 $23.02 $22.75 $22.94 $21.60 15,105
2021-02-23 $22.80 $23.08 $22.80 $23.04 $21.69 68,671
2021-02-22 $22.72 $22.89 $22.72 $22.73 $21.40 13,003
2021-02-19 $22.86 $22.99 $22.85 $22.86 $21.53 13,116
2021-02-18 $22.66 $22.76 $22.62 $22.73 $21.40 16,277
2021-02-17 $22.80 $22.83 $22.67 $22.79 $21.46 72,684
2021-02-16 $22.81 $22.90 $22.77 $22.85 $21.52 25,877
2021-02-12 $22.78 $22.79 $22.71 $22.73 $21.40 20,120
2021-02-11 $22.78 $22.81 $22.69 $22.74 $21.41 20,716
2021-02-10 $22.67 $22.77 $22.60 $22.61 $21.29 19,738
2021-02-09 $22.44 $22.64 $22.44 $22.60 $21.28 20,380
2021-02-08 $22.43 $22.54 $22.39 $22.53 $21.21 28,510
2021-02-05 $22.53 $22.53 $22.39 $22.44 $21.13 31,349
2021-02-04 $22.29 $22.37 $22.27 $22.35 $21.05 50,943
2021-02-03 $22.37 $22.39 $22.28 $22.32 $21.02 19,938
2021-02-02 $22.32 $22.47 $22.32 $22.43 $21.12 23,206
2021-02-01 $22.13 $22.25 $22.13 $22.25 $20.95 19,797
2021-01-29 $22.13 $22.20 $21.98 $22.02 $20.73 35,885
2021-01-28 $22.46 $22.53 $22.39 $22.48 $21.17 114,929
2021-01-27 $22.49 $22.52 $22.37 $22.44 $21.13 20,350
2021-01-26 $22.57 $22.71 $22.57 $22.69 $21.37 54,528
2021-01-25 $22.71 $22.71 $22.53 $22.66 $21.34 35,723
2021-01-22 $22.59 $22.63 $22.49 $22.59 $21.27 27,244
2021-01-21 $22.73 $22.78 $22.67 $22.73 $21.40 26,101
2021-01-20 $22.77 $22.81 $22.71 $22.80 $21.47 262,291
2021-01-19 $23.04 $23.04 $22.80 $22.85 $21.52 11,654
2021-01-15 $22.91 $22.91 $22.80 $22.82 $21.49 9,115
2021-01-14 $23.03 $23.10 $23.00 $23.00 $21.66 14,087
2021-01-13 $23.00 $23.00 $22.87 $22.97 $21.63 16,939
2021-01-12 $22.87 $22.89 $22.79 $22.84 $21.51 12,210
2021-01-11 $22.70 $22.88 $22.70 $22.79 $21.46 16,514
2021-01-08 $22.74 $22.91 $22.74 $22.82 $21.49 18,047
2021-01-07 $22.62 $22.68 $22.55 $22.64 $21.32 13,445
2021-01-06 $22.49 $22.66 $22.47 $22.55 $21.23 26,504
2021-01-05 $22.47 $22.69 $22.47 $22.63 $21.31 141,327
2021-01-04 $22.46 $22.59 $22.29 $22.31 $21.00 95,243
2020-12-31 $22.48 $22.48 $22.24 $22.31 $21.01 30,162
2020-12-30 $22.46 $22.57 $22.46 $22.51 $21.20 17,282
2020-12-29 $22.24 $22.44 $22.24 $22.37 $21.06 26,417
2020-12-28 $22.32 $22.32 $22.22 $22.22 $20.92 28,650
2020-12-24 $21.97 $22.14 $21.97 $22.14 $20.85 15,677
2020-12-23 $21.89 $22.00 $21.89 $21.97 $20.69 46,022
2020-12-22 $21.89 $21.92 $21.80 $21.86 $20.58 132,670
2020-12-21 $21.83 $22.04 $21.83 $21.98 $20.69 154,830
2020-12-18 $22.17 $22.23 $22.12 $22.16 $20.80 45,566
2020-12-17 $22.22 $22.27 $22.14 $22.25 $20.89 20,414
2020-12-16 $22.18 $22.22 $22.17 $22.22 $20.86 15,193
2020-12-15 $21.98 $22.13 $21.97 $22.10 $20.75 43,582
2020-12-14 $22.05 $22.13 $22.00 $22.00 $20.65 293,390
2020-12-11 $22.02 $22.09 $22.00 $22.02 $20.67 15,765
2020-12-10 $21.89 $22.13 $21.89 $22.09 $20.74 10,307
2020-12-09 $22.16 $22.16 $21.87 $21.99 $20.65 45,453
2020-12-08 $21.97 $22.07 $21.96 $22.02 $20.67 46,165
2020-12-07 $21.90 $22.12 $21.90 $22.01 $20.66 17,941
2020-12-04 $22.01 $22.16 $22.01 $22.16 $20.80 44,588
2020-12-03 $22.02 $22.02 $21.91 $21.93 $20.59 41,892
2020-12-02 $21.66 $21.82 $21.66 $21.77 $20.44 25,271
2020-12-01 $21.62 $21.75 $21.61 $21.69 $20.36 19,540
2020-11-30 $21.62 $21.62 $21.40 $21.47 $20.16 60,766
2020-11-27 $21.67 $21.78 $21.65 $21.66 $20.34 10,313
2020-11-25 $21.45 $21.62 $21.45 $21.57 $20.24 37,780
2020-11-24 $21.58 $21.61 $21.44 $21.57 $20.25 12,746
2020-11-23 $21.52 $21.61 $21.40 $21.46 $20.14 15,692
2020-11-20 $21.34 $21.45 $21.34 $21.45 $20.14 12,135
2020-11-19 $21.36 $21.42 $21.34 $21.41 $20.10 8,782
2020-11-18 $21.50 $21.58 $21.45 $21.45 $20.14 15,494
2020-11-17 $21.33 $21.53 $21.33 $21.42 $20.11 23,702
2020-11-16 $21.39 $21.45 $21.36 $21.36 $20.05 17,319
2020-11-13 $21.19 $21.36 $21.19 $21.29 $19.99 16,517
2020-11-12 $21.25 $21.34 $21.17 $21.19 $19.89 15,882
2020-11-11 $21.26 $21.38 $21.26 $21.35 $20.04 23,703
2020-11-10 $21.06 $21.15 $21.05 $21.06 $19.77 18,217
2020-11-09 $21.08 $21.08 $20.85 $20.85 $19.57 50,679
2020-11-06 $20.54 $20.61 $20.53 $20.59 $19.33 7,663
2020-11-05 $20.56 $20.64 $20.49 $20.57 $19.31 16,719
2020-11-04 $20.31 $20.47 $20.31 $20.46 $19.21 21,771
2020-11-03 $20.09 $20.23 $20.09 $20.12 $18.89 36,916
2020-11-02 $19.99 $20.05 $19.92 $20.05 $18.82 17,887
2020-10-30 $19.88 $19.92 $19.74 $19.85 $18.63 22,594
2020-10-29 $19.94 $20.00 $19.89 $19.97 $18.75 21,851
2020-10-28 $20.07 $20.11 $19.97 $20.01 $18.78 21,364
2020-10-27 $20.29 $20.37 $20.29 $20.31 $19.07 72,822
2020-10-26 $20.35 $20.41 $20.27 $20.32 $19.08 27,859
2020-10-23 $20.45 $20.57 $20.43 $20.57 $19.31 10,491
2020-10-22 $20.41 $20.45 $20.39 $20.41 $19.16 10,512
2020-10-21 $20.31 $20.43 $20.31 $20.34 $19.09 18,591
2020-10-20 $20.31 $20.42 $20.31 $20.34 $19.09 31,698
2020-10-19 $20.39 $20.45 $20.31 $20.35 $19.10 27,285
2020-10-16 $20.28 $20.41 $20.28 $20.33 $19.08 35,175
2020-10-15 $20.16 $20.30 $20.15 $20.30 $19.06 59,711
2020-10-14 $20.34 $20.40 $20.26 $20.29 $19.05 41,471
2020-10-13 $20.40 $20.45 $20.32 $20.38 $19.13 46,521
2020-10-12 $20.48 $20.50 $20.42 $20.44 $19.19 9,153
2020-10-09 $20.42 $20.55 $20.42 $20.55 $19.29 40,080
2020-10-08 $20.32 $20.42 $20.30 $20.39 $19.14 68,933
2020-10-07 $20.27 $20.30 $20.23 $20.26 $19.02 23,812
2020-10-06 $20.26 $20.29 $20.17 $20.19 $18.95 14,429
2020-10-05 $20.09 $20.21 $20.08 $20.21 $18.97 42,360
2020-10-02 $19.92 $20.13 $19.92 $20.08 $18.85 44,346
2020-10-01 $20.22 $20.23 $20.12 $20.15 $18.92 55,790
2020-09-30 $20.06 $20.15 $20.00 $20.13 $18.90 37,779
2020-09-29 $19.91 $19.97 $19.87 $19.94 $18.72 11,658
2020-09-28 $19.94 $20.01 $19.84 $19.88 $18.66 409,243
2020-09-25 $19.52 $19.73 $19.48 $19.73 $18.52 25,702
2020-09-24 $19.51 $19.76 $19.47 $19.64 $18.44 41,465
2020-09-23 $19.94 $19.94 $19.69 $19.69 $18.48 56,818
2020-09-22 $20.16 $20.16 $19.94 $20.09 $18.86 18,827
2020-09-21 $20.31 $20.39 $20.12 $20.21 $18.97 86,536
2020-09-18 $20.68 $20.70 $20.57 $20.57 $19.12 54,723
2020-09-17 $20.56 $20.71 $20.56 $20.65 $19.19 11,847
2020-09-16 $20.67 $20.74 $20.61 $20.66 $19.20 12,142
2020-09-15 $20.69 $20.77 $20.64 $20.64 $19.18 19,954
2020-09-14 $20.56 $20.66 $20.54 $20.59 $19.13 10,250
2020-09-11 $20.48 $20.51 $20.33 $20.45 $19.00 16,102
2020-09-10 $20.65 $20.65 $20.35 $20.36 $18.92 43,609
2020-09-09 $20.48 $20.56 $20.43 $20.53 $19.08 18,394
2020-09-08 $20.41 $20.47 $20.34 $20.37 $18.93 23,967
2020-09-04 $20.41 $20.41 $20.22 $20.37 $18.93 14,644
2020-09-03 $20.49 $20.49 $20.24 $20.31 $18.87 58,375
2020-09-02 $20.50 $20.52 $20.39 $20.45 $19.00 27,308
2020-09-01 $20.44 $20.48 $20.39 $20.44 $18.99 13,205
2020-08-31 $20.44 $20.44 $20.25 $20.38 $18.94 58,112
2020-08-28 $20.68 $20.72 $20.62 $20.72 $19.26 11,598
2020-08-27 $20.71 $20.71 $20.47 $20.57 $19.12 28,105
2020-08-26 $20.77 $20.85 $20.76 $20.79 $19.32 8,124
2020-08-25 $20.79 $20.87 $20.73 $20.85 $19.37 14,312
2020-08-24 $20.83 $20.83 $20.68 $20.74 $19.27 11,802
2020-08-21 $20.60 $20.69 $20.57 $20.61 $19.15 13,669
2020-08-20 $20.52 $20.67 $20.46 $20.66 $19.20 31,271
2020-08-19 $20.83 $20.92 $20.74 $20.74 $19.27 27,315
2020-08-18 $20.90 $20.91 $20.82 $20.88 $19.40 39,056
2020-08-17 $20.92 $21.02 $20.92 $21.02 $19.53 24,517
2020-08-14 $20.61 $20.73 $20.61 $20.71 $19.25 28,550
2020-08-13 $20.61 $20.73 $20.56 $20.61 $19.15 16,045
2020-08-12 $20.61 $20.71 $20.58 $20.65 $19.19 28,454
2020-08-11 $20.49 $20.60 $20.38 $20.45 $19.00 47,440
2020-08-10 $20.45 $20.53 $20.39 $20.49 $19.04 16,527
2020-08-07 $20.30 $20.38 $20.30 $20.31 $18.87 15,851
2020-08-06 $20.36 $20.54 $20.36 $20.48 $19.03 25,672
2020-08-05 $20.40 $20.56 $20.33 $20.45 $19.00 2,884,272
2020-08-04 $20.12 $20.26 $20.12 $20.23 $18.80 45,014
2020-08-03 $19.97 $20.15 $19.93 $20.06 $18.64 238,799
2020-07-31 $20.03 $20.07 $19.81 $20.01 $18.60 33,794
2020-07-30 $19.97 $20.07 $19.90 $20.07 $18.65 47,609
2020-07-29 $20.06 $20.20 $20.06 $20.12 $18.70 92,896
2020-07-28 $20.05 $20.05 $19.87 $19.91 $18.50 48,268
2020-07-27 $20.09 $20.17 $20.08 $20.16 $18.74 13,766
2020-07-24 $19.96 $20.09 $19.95 $20.01 $18.60 69,722
2020-07-23 $20.25 $20.25 $20.11 $20.13 $18.71 21,333
2020-07-22 $20.31 $20.32 $20.16 $20.26 $18.83 25,900
2020-07-21 $20.27 $20.39 $20.26 $20.29 $18.86 1,765,363
2020-07-20 $20.21 $20.31 $20.21 $20.31 $18.87 14,248
2020-07-17 $20.13 $20.21 $20.09 $20.14 $18.72 10,827
2020-07-16 $20.05 $20.21 $20.05 $20.17 $18.74 19,065
2020-07-15 $20.20 $20.31 $20.20 $20.24 $18.81 224,200
2020-07-14 $20.11 $20.25 $20.08 $20.22 $18.79 31,900
2020-07-13 $20.27 $20.35 $20.12 $20.15 $18.73 20,955
2020-07-10 $20.19 $20.23 $20.09 $20.16 $18.74 17,663
2020-07-09 $20.39 $20.39 $20.23 $20.33 $18.89 32,875
2020-07-08 $20.42 $20.50 $20.32 $20.48 $19.03 39,309
2020-07-07 $20.33 $20.41 $20.26 $20.26 $18.83 29,800
2020-07-06 $20.46 $20.61 $20.45 $20.56 $19.11 39,400
2020-07-02 $19.92 $20.00 $19.87 $19.90 $18.49 20,214
2020-07-01 $19.50 $19.65 $19.50 $19.65 $18.26 69,300
2020-06-30 $19.44 $19.47 $19.34 $19.40 $18.03 76,113
2020-06-29 $19.40 $19.52 $19.34 $19.49 $18.11 39,812
2020-06-26 $19.46 $19.58 $19.31 $19.37 $18.00 48,850
2020-06-25 $19.36 $19.52 $19.36 $19.50 $18.12 46,386
2020-06-24 $19.51 $19.54 $19.37 $19.43 $18.06 89,777
2020-06-23 $19.66 $19.73 $19.60 $19.62 $18.23 29,602
2020-06-22 $19.57 $19.69 $19.55 $19.66 $18.27 69,822
2020-06-19 $19.83 $19.84 $19.66 $19.71 $18.18 59,856
2020-06-18 $19.70 $19.79 $19.60 $19.74 $18.21 113,376
2020-06-17 $19.82 $19.91 $19.73 $19.77 $18.24 10,866
2020-06-16 $19.95 $19.95 $19.64 $19.65 $18.13 37,554
2020-06-15 $19.36 $19.69 $19.36 $19.61 $18.09 96,188
2020-06-12 $19.77 $19.84 $19.60 $19.77 $18.24 218,923
2020-06-11 $19.84 $19.93 $19.52 $19.52 $18.01 28,114
2020-06-10 $20.30 $20.48 $20.24 $20.37 $18.79 45,584
2020-06-09 $20.20 $20.32 $20.20 $20.27 $18.70 8,489
2020-06-08 $20.24 $20.42 $20.24 $20.39 $18.81 40,551
2020-06-05 $20.25 $20.43 $20.23 $20.35 $18.77 23,434
2020-06-04 $19.88 $19.91 $19.76 $19.80 $18.26 63,605
2020-06-03 $20.05 $20.10 $20.04 $20.09 $18.53 25,913
2020-06-02 $19.64 $19.82 $19.64 $19.75 $18.22 103,505
2020-06-01 $19.32 $19.56 $19.32 $19.53 $18.02 517,228
2020-05-29 $19.04 $19.25 $19.00 $19.20 $17.71 79,575
2020-05-28 $19.07 $19.18 $18.95 $18.95 $17.48 37,693
2020-05-27 $19.12 $19.12 $18.89 $19.04 $17.56 54,811
2020-05-26 $19.15 $19.18 $18.99 $19.00 $17.53 73,220
2020-05-22 $18.84 $18.84 $18.65 $18.72 $17.27 20,848
2020-05-21 $19.00 $19.07 $18.86 $18.96 $17.49 64,346
2020-05-20 $19.00 $19.10 $18.93 $18.99 $17.52 18,183
2020-05-19 $18.97 $19.01 $18.87 $18.89 $17.43 51,851
2020-05-18 $18.77 $19.03 $18.77 $19.02 $17.55 96,482
2020-05-15 $18.51 $18.55 $18.40 $18.50 $17.07 41,087
2020-05-14 $18.49 $18.72 $18.37 $18.72 $17.27 108,456
2020-05-13 $18.77 $18.85 $18.57 $18.71 $17.26 42,702
2020-05-12 $18.74 $18.87 $18.61 $18.63 $17.19 42,447
2020-05-11 $18.65 $18.78 $18.65 $18.68 $17.23 104,551
2020-05-08 $18.63 $18.83 $18.63 $18.73 $17.28 204,207
2020-05-07 $18.52 $18.58 $18.45 $18.50 $17.07 47,120
2020-05-06 $18.51 $18.52 $18.38 $18.39 $16.96 137,356
2020-05-05 $18.61 $18.69 $18.54 $18.55 $17.11 15,882
2020-05-04 $18.45 $18.51 $18.29 $18.47 $17.04 178,233
2020-05-01 $18.44 $18.51 $18.22 $18.38 $16.95 304,506
2020-04-30 $18.90 $19.01 $18.57 $18.74 $17.29 209,364
2020-04-29 $18.83 $18.98 $18.79 $18.88 $17.42 110,338
2020-04-28 $18.67 $18.77 $18.50 $18.55 $17.11 411,117
2020-04-27 $18.36 $18.55 $18.36 $18.51 $17.07 98,815
2020-04-24 $18.20 $18.21 $17.97 $18.08 $16.68 259,056
2020-04-23 $18.16 $18.30 $18.02 $18.09 $16.69 132,974
2020-04-22 $18.15 $18.19 $18.06 $18.06 $16.66 70,030
2020-04-21 $17.92 $18.01 $17.80 $17.86 $16.48 115,217
2020-04-20 $18.35 $18.49 $18.22 $18.32 $16.90 65,866
2020-04-17 $18.68 $18.68 $18.37 $18.54 $17.10 25,242
2020-04-16 $18.41 $18.41 $18.12 $18.25 $16.83 109,582
2020-04-15 $18.46 $18.46 $18.29 $18.32 $16.90 115,234
2020-04-14 $18.76 $18.85 $18.59 $18.70 $17.25 66,210
2020-04-13 $18.18 $18.41 $18.15 $18.32 $16.90 161,535
2020-04-09 $18.27 $18.44 $18.09 $18.14 $16.73 77,703
2020-04-08 $18.02 $18.19 $17.85 $18.14 $16.73 83,601
2020-04-07 $18.41 $18.55 $17.96 $17.97 $16.58 566,670
2020-04-06 $17.53 $17.89 $17.53 $17.82 $16.44 1,593,634
2020-04-03 $17.37 $17.54 $16.93 $17.11 $15.78 170,070
2020-04-02 $17.03 $17.49 $17.03 $17.36 $16.01 197,922
2020-04-01 $17.10 $17.30 $16.83 $16.93 $15.62 927,756
2020-03-31 $17.47 $17.82 $17.41 $17.52 $16.16 704,608
2020-03-30 $17.21 $17.46 $17.12 $17.43 $16.08 213,947
2020-03-27 $17.28 $17.39 $16.93 $17.10 $15.77 146,200
2020-03-26 $17.46 $17.86 $17.32 $17.84 $16.46 197,250
2020-03-25 $17.01 $17.46 $16.92 $17.22 $15.88 110,759
2020-03-24 $16.64 $16.90 $16.49 $16.85 $15.54 122,888
2020-03-23 $16.45 $16.45 $15.63 $15.93 $14.69 296,686
2020-03-20 $16.82 $17.09 $16.32 $16.52 $15.04 152,671
2020-03-19 $16.36 $16.48 $15.96 $16.13 $14.68 181,471
2020-03-18 $16.46 $16.79 $16.00 $16.33 $14.87 107,118
2020-03-17 $17.13 $17.64 $16.81 $17.59 $16.01 155,968
2020-03-16 $17.08 $17.48 $16.57 $17.08 $15.55 654,551
2020-03-13 $18.94 $18.94 $18.10 $18.67 $17.00 176,004
2020-03-12 $18.28 $18.58 $17.63 $18.06 $16.44 214,495
2020-03-11 $20.00 $20.14 $19.81 $19.88 $18.10 101,687
2020-03-10 $20.36 $20.55 $20.09 $20.42 $18.59 226,318
2020-03-09 $19.93 $20.26 $19.56 $19.80 $18.03 1,005,214
2020-03-06 $21.30 $21.36 $21.15 $21.20 $19.30 151,153
2020-03-05 $21.60 $21.79 $21.39 $21.43 $19.51 75,378
2020-03-04 $21.74 $21.86 $21.70 $21.83 $19.87 43,231
2020-03-03 $21.66 $21.87 $21.48 $21.55 $19.62 157,503
2020-03-02 $21.19 $21.65 $21.11 $21.57 $19.64 955,761
2020-02-28 $20.98 $21.27 $20.74 $21.27 $19.36 136,237
2020-02-27 $21.56 $21.67 $21.30 $21.33 $19.42 176,480
2020-02-26 $21.71 $21.80 $21.53 $21.72 $19.77 188,569
2020-02-25 $21.85 $21.94 $21.54 $21.58 $19.65 113,961
2020-02-24 $21.58 $21.81 $21.57 $21.65 $19.71 266,971
2020-02-21 $22.52 $22.56 $22.38 $22.42 $20.41 47,472
2020-02-20 $22.62 $22.66 $22.40 $22.51 $20.49 45,520
2020-02-19 $22.84 $22.97 $22.79 $22.88 $20.83 371,885
2020-02-18 $22.75 $22.90 $22.72 $22.81 $20.77 380,291
2020-02-14 $22.92 $22.92 $22.71 $22.79 $20.75 17,386
2020-02-13 $22.79 $22.89 $22.73 $22.77 $20.73 26,629
2020-02-12 $22.99 $23.03 $22.89 $22.99 $20.93 37,201
2020-02-11 $22.85 $22.98 $22.80 $22.85 $20.80 31,996
2020-02-10 $22.67 $22.82 $22.67 $22.75 $20.71 20,289
2020-02-07 $22.71 $22.78 $22.59 $22.72 $20.68 32,620
2020-02-06 $22.97 $23.08 $22.90 $22.94 $20.88 72,197
2020-02-05 $22.90 $22.98 $22.76 $22.78 $20.74 45,849
2020-02-04 $22.73 $22.80 $22.68 $22.68 $20.65 69,132
2020-02-03 $22.30 $22.46 $22.30 $22.44 $20.43 95,072
2020-01-31 $22.49 $22.49 $22.20 $22.33 $20.33 111,767
2020-01-30 $22.54 $22.70 $22.48 $22.64 $20.61 92,968
2020-01-29 $22.93 $23.00 $22.87 $22.93 $20.88 45,691
2020-01-28 $22.98 $23.12 $22.87 $22.99 $20.93 103,414
2020-01-27 $22.79 $23.02 $22.79 $22.97 $20.91 55,561
2020-01-24 $23.54 $23.63 $23.36 $23.48 $21.38 30,665
2020-01-23 $23.47 $23.60 $23.31 $23.56 $21.45 267,204
2020-01-22 $23.80 $23.80 $23.68 $23.72 $21.59 45,156
2020-01-21 $23.67 $23.79 $23.59 $23.60 $21.49 85,881
2020-01-17 $23.99 $24.05 $23.88 $24.04 $21.89 70,689
2020-01-16 $23.87 $24.00 $23.87 $23.92 $21.78 37,638
2020-01-15 $23.90 $23.90 $23.74 $23.85 $21.71 32,406
2020-01-14 $23.88 $23.99 $23.84 $23.99 $21.84 47,448
2020-01-13 $23.91 $24.01 $23.86 $23.96 $21.81 29,844
2020-01-10 $23.81 $23.89 $23.74 $23.87 $21.73 55,787
2020-01-09 $23.73 $23.77 $23.64 $23.70 $21.58 116,853
2020-01-08 $23.45 $23.72 $23.45 $23.62 $21.50 24,691
2020-01-07 $23.66 $23.72 $23.54 $23.60 $21.49 35,556
2020-01-06 $23.69 $23.74 $23.59 $23.74 $21.61 81,695
2020-01-03 $23.98 $24.01 $23.76 $23.78 $21.65 115,305
2020-01-02 $24.02 $24.21 $24.02 $24.21 $22.04 139,002
2019-12-31 $24.00 $24.01 $23.88 $24.00 $21.85 36,924
2019-12-30 $23.96 $24.06 $23.87 $23.88 $21.74 31,964
2019-12-27 $23.98 $24.04 $23.85 $23.92 $21.78 52,700
2019-12-26 $23.88 $23.97 $23.84 $23.95 $21.80 264,706
2019-12-24 $23.86 $23.94 $23.80 $23.82 $21.69 53,428
2019-12-23 $23.81 $23.97 $23.81 $23.87 $21.73 33,416
2019-12-20 $23.96 $24.06 $23.91 $24.00 $21.71 23,447
2019-12-19 $23.95 $24.06 $23.89 $24.04 $21.75 23,819
2019-12-18 $23.86 $24.06 $23.83 $24.04 $21.75 179,793
2019-12-17 $23.73 $23.83 $23.67 $23.74 $21.47 100,648
2019-12-16 $23.70 $23.74 $23.64 $23.67 $21.41 58,564
2019-12-13 $23.64 $23.73 $23.54 $23.64 $21.38 22,836
2019-12-12 $23.33 $23.63 $23.33 $23.51 $21.27 44,181
2019-12-11 $23.16 $23.34 $23.13 $23.30 $21.08 35,261
2019-12-10 $23.04 $23.13 $23.04 $23.12 $20.91 49,483
2019-12-09 $23.09 $23.10 $22.93 $23.00 $20.80 104,784
2019-12-06 $23.07 $23.12 $23.01 $23.12 $20.91 82,157
2019-12-05 $23.01 $23.08 $22.97 $23.00 $20.80 35,330
2019-12-04 $22.93 $23.03 $22.91 $22.97 $20.78 34,252
2019-12-03 $22.79 $22.86 $22.75 $22.85 $20.67 28,105
2019-12-02 $22.94 $22.96 $22.87 $22.90 $20.71 25,923
2019-11-29 $23.08 $23.12 $22.98 $23.02 $20.82 21,195
2019-11-27 $23.28 $23.30 $23.17 $23.28 $21.06 44,293
2019-11-26 $23.31 $23.33 $23.13 $23.29 $21.07 34,189
2019-11-25 $23.27 $23.41 $23.27 $23.37 $21.14 20,312
2019-11-22 $23.36 $23.36 $23.18 $23.26 $21.04 32,662
2019-11-21 $23.21 $23.32 $23.17 $23.25 $21.03 38,747
2019-11-20 $23.30 $23.45 $23.26 $23.35 $21.12 31,440
2019-11-19 $23.52 $23.52 $23.31 $23.42 $21.18 27,436
2019-11-18 $23.36 $23.49 $23.33 $23.37 $21.14 21,139
2019-11-15 $23.44 $23.49 $23.34 $23.37 $21.14 67,368
2019-11-14 $23.19 $23.25 $23.13 $23.19 $20.98 42,439
2019-11-13 $23.25 $23.31 $23.16 $23.31 $21.09 36,622
2019-11-12 $23.51 $23.52 $23.38 $23.40 $21.17 36,022
2019-11-11 $23.47 $23.62 $23.47 $23.56 $21.31 26,265
2019-11-08 $23.65 $23.74 $23.65 $23.72 $21.46 13,556
2019-11-07 $23.66 $23.83 $23.66 $23.78 $21.51 258,128
2019-11-06 $23.54 $23.65 $23.50 $23.54 $21.29 26,105
2019-11-05 $23.61 $23.76 $23.52 $23.56 $21.31 107,794
2019-11-04 $23.52 $23.65 $23.50 $23.54 $21.29 55,034
2019-11-01 $23.21 $23.41 $23.21 $23.40 $21.17 34,035
2019-10-31 $23.10 $23.17 $23.05 $23.13 $20.92 149,619
2019-10-30 $23.16 $23.29 $22.97 $23.27 $21.05 68,461
2019-10-29 $23.18 $23.31 $23.15 $23.23 $21.01 37,873
2019-10-28 $23.31 $23.41 $23.29 $23.32 $21.09 30,086
2019-10-25 $23.23 $23.38 $23.17 $23.28 $21.06 16,288
2019-10-24 $23.36 $23.37 $23.26 $23.27 $21.05 25,556
2019-10-23 $23.24 $23.28 $23.20 $23.28 $21.06 20,441
2019-10-22 $23.32 $23.37 $23.24 $23.27 $21.05 43,857
2019-10-21 $23.16 $23.27 $23.15 $23.23 $21.01 68,036
2019-10-18 $23.20 $23.27 $23.07 $23.16 $20.95 26,995
2019-10-17 $23.18 $23.37 $23.18 $23.21 $20.99 20,277
2019-10-16 $23.08 $23.17 $23.07 $23.11 $20.90 23,228
2019-10-15 $23.03 $23.12 $22.96 $23.03 $20.83 45,838
2019-10-14 $23.00 $23.07 $22.95 $22.97 $20.78 21,429
2019-10-11 $22.86 $23.10 $22.86 $23.00 $20.80 57,345
2019-10-10 $22.61 $22.78 $22.61 $22.70 $20.53 22,429
2019-10-09 $22.56 $22.70 $22.56 $22.60 $20.44 21,344
2019-10-08 $22.59 $22.61 $22.49 $22.49 $20.34 54,062
2019-10-07 $22.61 $22.71 $22.55 $22.56 $20.41 61,341
2019-10-04 $22.60 $22.75 $22.56 $22.63 $20.47 35,576
2019-10-03 $22.50 $22.64 $22.46 $22.59 $20.43 58,220
2019-10-02 $22.46 $22.51 $22.39 $22.46 $20.32 112,091
2019-10-01 $22.75 $22.75 $22.52 $22.58 $20.42 80,524
2019-09-30 $22.81 $22.82 $22.69 $22.74 $20.57 55,037
2019-09-27 $22.84 $22.84 $22.51 $22.65 $20.49 33,969
2019-09-26 $22.81 $22.85 $22.70 $22.83 $20.65 29,266
2019-09-25 $22.81 $22.84 $22.67 $22.82 $20.64 22,798
2019-09-24 $22.92 $22.94 $22.78 $22.86 $20.68 33,332
2019-09-23 $22.99 $23.02 $22.89 $22.99 $20.80 57,267
2019-09-20 $23.43 $23.50 $23.36 $23.41 $20.87 102,861
2019-09-19 $23.42 $23.55 $23.33 $23.36 $20.83 26,694
2019-09-18 $23.54 $23.65 $23.45 $23.53 $20.98 18,542
2019-09-17 $23.51 $23.70 $23.51 $23.67 $21.11 29,421
2019-09-16 $23.70 $23.74 $23.60 $23.69 $21.12 18,923
2019-09-13 $23.60 $23.78 $23.60 $23.69 $21.12 42,501
2019-09-12 $23.49 $23.66 $23.49 $23.61 $21.05 26,413
2019-09-11 $23.35 $23.49 $23.35 $23.43 $20.89 21,800
2019-09-10 $23.23 $23.44 $23.23 $23.35 $20.82 42,356
2019-09-09 $23.31 $23.33 $23.20 $23.27 $20.75 25,155
2019-09-06 $23.24 $23.28 $23.18 $23.21 $20.70 58,987
2019-09-05 $23.15 $23.25 $23.10 $23.16 $20.65 126,388
2019-09-04 $22.87 $23.05 $22.87 $23.00 $20.51 40,954
2019-09-03 $22.61 $22.76 $22.61 $22.71 $20.25 17,367
2019-08-30 $22.85 $22.86 $22.75 $22.77 $20.30 35,493
2019-08-29 $22.56 $22.67 $22.46 $22.62 $20.17 51,528
2019-08-28 $22.30 $22.45 $22.30 $22.37 $19.95 21,116
2019-08-27 $22.44 $22.50 $22.33 $22.40 $19.97 92,478
2019-08-26 $22.45 $22.47 $22.34 $22.41 $19.98 29,106
2019-08-23 $22.57 $22.59 $22.28 $22.36 $19.94 34,813
2019-08-22 $22.70 $22.70 $22.52 $22.56 $20.12 25,443
2019-08-21 $22.60 $22.74 $22.60 $22.68 $20.22 36,686
2019-08-20 $22.50 $22.63 $22.50 $22.54 $20.10 19,268
2019-08-19 $22.66 $22.66 $22.48 $22.54 $20.10 39,576
2019-08-16 $22.37 $22.57 $22.37 $22.51 $20.07 83,066
2019-08-15 $22.31 $22.36 $22.12 $22.22 $19.81 58,463
2019-08-14 $22.33 $22.49 $22.24 $22.24 $19.83 56,142
2019-08-13 $22.47 $22.87 $22.43 $22.73 $20.27 54,224
2019-08-12 $22.62 $22.66 $22.53 $22.63 $20.18 36,300
2019-08-09 $22.92 $22.92 $22.70 $22.79 $20.32 56,689
2019-08-08 $22.88 $23.01 $22.84 $22.88 $20.40 380,711
2019-08-07 $22.70 $22.84 $22.50 $22.80 $20.33 107,658
2019-08-06 $22.77 $22.84 $22.67 $22.83 $20.36 61,980
2019-08-05 $22.79 $22.79 $22.50 $22.57 $20.13 48,300
2019-08-02 $23.13 $23.15 $23.00 $23.01 $20.52 42,317
2019-08-01 $23.60 $23.69 $23.26 $23.30 $20.78 37,411
2019-07-31 $23.79 $23.84 $23.45 $23.61 $21.05 40,026
2019-07-30 $23.78 $23.86 $23.71 $23.81 $21.23 28,842
2019-07-29 $23.81 $23.91 $23.76 $23.91 $21.32 68,561
2019-07-26 $23.91 $23.96 $23.83 $23.95 $21.36 57,948
2019-07-25 $24.01 $24.10 $23.90 $23.91 $21.32 26,340
2019-07-24 $24.02 $24.09 $23.98 $24.06 $21.45 17,773
2019-07-23 $24.07 $24.11 $24.02 $24.03 $21.43 52,084
2019-07-22 $24.11 $24.13 $24.02 $24.07 $21.46 20,003
2019-07-19 $24.30 $24.30 $24.01 $24.10 $21.49 39,856
2019-07-18 $24.07 $24.28 $24.07 $24.28 $21.65 42,761
2019-07-17 $24.08 $24.13 $24.01 $24.04 $21.44 47,530
2019-07-16 $24.17 $24.28 $24.10 $24.10 $21.49 27,614
2019-07-15 $24.25 $24.25 $24.16 $24.21 $21.59 24,684
2019-07-12 $24.25 $24.26 $24.12 $24.20 $21.58 97,076
2019-07-11 $24.36 $24.42 $24.22 $24.27 $21.64 27,181
2019-07-10 $24.32 $24.38 $24.22 $24.31 $21.68 168,275
2019-07-09 $24.09 $24.20 $24.09 $24.15 $21.53 30,507
2019-07-08 $24.22 $24.30 $24.18 $24.26 $21.63 23,273
2019-07-05 $24.29 $24.29 $24.11 $24.26 $21.63 104,578
2019-07-03 $24.39 $24.43 $24.34 $24.38 $21.74 16,702
2019-07-02 $24.37 $24.48 $24.36 $24.45 $21.80 60,925
2019-07-01 $24.59 $24.73 $24.40 $24.47 $21.82 70,110
2019-06-28 $24.45 $24.45 $24.28 $24.39 $21.75 31,570
2019-06-27 $24.48 $24.50 $24.35 $24.40 $21.76 83,725
2019-06-26 $24.29 $24.41 $24.28 $24.35 $21.71 77,031
2019-06-25 $24.28 $24.40 $24.18 $24.18 $21.56 27,304
2019-06-24 $24.38 $24.42 $24.26 $24.36 $21.72 79,241
2019-06-21 $24.59 $24.60 $24.49 $24.56 $21.70 9,053
2019-06-20 $24.66 $24.73 $24.57 $24.64 $21.77 39,919
2019-06-19 $24.18 $24.43 $24.18 $24.40 $21.56 21,336
2019-06-18 $24.01 $24.28 $24.01 $24.16 $21.35 73,337
2019-06-17 $23.79 $23.88 $23.72 $23.76 $20.99 24,349
2019-06-14 $23.88 $23.88 $23.74 $23.85 $21.07 19,421
2019-06-13 $23.91 $24.01 $23.84 $23.94 $21.15 22,022
2019-06-12 $23.97 $24.04 $23.86 $23.88 $21.10 50,436
2019-06-11 $24.14 $24.16 $23.99 $24.10 $21.29 23,815
2019-06-10 $23.99 $24.09 $23.95 $23.97 $21.18 93,946
2019-06-07 $23.95 $24.04 $23.89 $23.91 $21.13 185,638
2019-06-06 $23.83 $23.94 $23.79 $23.93 $21.14 17,912
2019-06-05 $23.83 $23.88 $23.73 $23.83 $21.06 51,285
2019-06-04 $23.75 $23.90 $23.66 $23.78 $21.01 39,904
2019-06-03 $23.72 $23.79 $23.66 $23.68 $20.92 27,804
2019-05-31 $23.43 $23.61 $23.41 $23.53 $20.79 28,049
2019-05-30 $23.40 $23.48 $23.34 $23.42 $20.69 26,017
2019-05-29 $23.09 $23.24 $23.05 $23.21 $20.51 28,496
2019-05-28 $23.24 $23.35 $23.06 $23.09 $20.40 48,016
2019-05-24 $23.17 $23.27 $23.07 $23.14 $20.45 64,822
2019-05-23 $22.95 $23.10 $22.95 $23.00 $20.32 44,403
2019-05-22 $23.16 $23.30 $23.16 $23.18 $20.48 62,125
2019-05-21 $23.10 $23.29 $23.10 $23.21 $20.51 39,898
2019-05-20 $22.96 $23.14 $22.96 $23.00 $20.32 39,521
2019-05-17 $22.97 $23.15 $22.96 $23.05 $20.37 36,788
2019-05-16 $23.29 $23.39 $23.16 $23.16 $20.46 112,418
2019-05-15 $23.23 $23.34 $23.15 $23.30 $20.59 26,885
2019-05-14 $23.31 $23.45 $23.27 $23.29 $20.58 174,305
2019-05-13 $23.15 $23.25 $23.07 $23.20 $20.50 48,213
2019-05-10 $23.55 $23.71 $23.39 $23.63 $20.88 43,542
2019-05-09 $23.45 $23.63 $23.32 $23.53 $20.79 59,376
2019-05-08 $23.89 $23.92 $23.70 $23.75 $20.99 79,101
2019-05-07 $23.94 $23.94 $23.69 $23.79 $21.02 88,828
2019-05-06 $23.95 $24.07 $23.89 $24.03 $21.23 170,957
2019-05-03 $24.32 $24.37 $24.27 $24.37 $21.53 37,220
2019-05-02 $24.11 $24.27 $24.02 $24.16 $21.35 46,303
2019-05-01 $24.28 $24.37 $24.00 $24.00 $21.21 28,611
2019-04-30 $24.06 $24.24 $24.06 $24.24 $21.42 36,104
2019-04-29 $24.19 $24.29 $24.14 $24.14 $21.33 32,627
2019-04-26 $24.06 $24.25 $24.06 $24.18 $21.37 60,559
2019-04-25 $24.01 $24.16 $23.98 $24.06 $21.26 31,509
2019-04-24 $24.18 $24.20 $24.06 $24.06 $21.26 40,738
2019-04-23 $24.22 $24.40 $24.22 $24.28 $21.45 82,825
2019-04-22 $24.21 $24.33 $24.21 $24.33 $21.50 27,363
2019-04-18 $24.31 $24.41 $24.29 $24.29 $21.46 102,009
2019-04-17 $24.37 $24.48 $24.35 $24.40 $21.56 54,680
2019-04-16 $24.31 $24.41 $24.23 $24.28 $21.45 145,849
2019-04-15 $24.33 $24.33 $24.16 $24.31 $21.48 59,433
2019-04-12 $24.34 $24.42 $24.25 $24.32 $21.49 38,631
2019-04-11 $24.32 $24.40 $24.08 $24.25 $21.43 84,748
2019-04-10 $24.32 $24.38 $24.31 $24.33 $21.50 35,260
2019-04-09 $24.33 $24.33 $24.20 $24.24 $21.42 39,093
2019-04-08 $24.27 $24.32 $24.21 $24.29 $21.46 64,055
2019-04-05 $24.27 $24.34 $24.24 $24.34 $21.51 32,833
2019-04-04 $24.18 $24.27 $24.15 $24.21 $21.39 38,666
2019-04-03 $24.18 $24.23 $24.09 $24.16 $21.35 98,742
2019-04-02 $24.06 $24.15 $23.96 $24.00 $21.21 212,195
2019-04-01 $24.23 $24.23 $24.06 $24.10 $21.29 371,587
2019-03-29 $24.08 $24.08 $23.94 $24.05 $21.25 54,394
2019-03-28 $23.77 $23.92 $23.72 $23.82 $21.05 51,881
2019-03-27 $23.88 $23.88 $23.68 $23.76 $20.99 69,745
2019-03-26 $23.95 $23.98 $23.84 $23.88 $21.10 67,413
2019-03-25 $23.82 $23.99 $23.76 $23.90 $21.12 51,996
2019-03-22 $24.04 $24.12 $23.78 $23.80 $21.03 67,529
2019-03-21 $24.34 $24.35 $24.21 $24.27 $21.44 34,314
2019-03-20 $24.30 $24.49 $24.18 $24.33 $21.50 73,849
2019-03-19 $24.39 $24.42 $24.30 $24.34 $21.51 132,475
2019-03-18 $24.32 $24.37 $24.28 $24.35 $21.52 49,558
2019-03-15 $24.09 $24.25 $24.09 $24.23 $21.37 71,598
2019-03-14 $24.07 $24.07 $23.92 $23.96 $21.13 56,223
2019-03-13 $24.14 $24.27 $23.95 $24.14 $21.29 100,032
2019-03-12 $24.06 $24.12 $24.00 $24.02 $21.18 99,088
2019-03-11 $23.84 $24.04 $23.72 $23.99 $21.16 44,077
2019-03-08 $23.67 $23.81 $23.63 $23.81 $21.00 70,488
2019-03-07 $23.96 $24.02 $23.73 $23.81 $21.00 186,277
2019-03-06 $24.11 $24.14 $24.00 $24.01 $21.18 63,678
2019-03-05 $24.00 $24.17 $24.00 $24.06 $21.22 48,477
2019-03-04 $24.13 $24.13 $23.86 $23.95 $21.12 139,798
2019-03-01 $24.27 $24.28 $24.00 $24.08 $21.24 444,972
2019-02-28 $24.37 $24.37 $24.17 $24.17 $21.32 354,980
2019-02-27 $24.56 $24.56 $24.43 $24.50 $21.61 62,686
2019-02-26 $24.58 $24.66 $24.56 $24.64 $21.73 78,017
2019-02-25 $24.68 $24.74 $24.57 $24.63 $21.72 98,266
2019-02-22 $24.46 $24.54 $24.36 $24.51 $21.62 33,659
2019-02-21 $24.36 $24.36 $24.23 $24.27 $21.41 27,752
2019-02-20 $24.39 $24.46 $24.26 $24.28 $21.41 64,898
2019-02-19 $24.07 $24.30 $24.07 $24.22 $21.36 43,548
2019-02-15 $24.11 $24.18 $24.06 $24.06 $21.22 277,459
2019-02-14 $23.95 $24.17 $23.95 $24.12 $21.27 51,168
2019-02-13 $24.14 $24.18 $23.94 $24.00 $21.17 85,118
2019-02-12 $24.18 $24.18 $24.08 $24.16 $21.31 35,267
2019-02-11 $24.08 $24.08 $23.98 $24.03 $21.19 40,447
2019-02-08 $24.16 $24.23 $24.10 $24.18 $21.33 36,418
2019-02-07 $24.34 $24.43 $24.20 $24.28 $21.41 62,361
2019-02-06 $24.52 $24.61 $24.42 $24.46 $21.57 84,343
2019-02-05 $24.54 $24.67 $24.43 $24.61 $21.71 95,757
2019-02-04 $24.31 $24.50 $24.31 $24.40 $21.52 41,634
2019-02-01 $24.42 $24.45 $24.35 $24.43 $21.55 115,316
2019-01-31 $24.30 $24.52 $24.30 $24.42 $21.54 25,877
2019-01-30 $24.05 $24.32 $23.96 $24.28 $21.41 33,550
2019-01-29 $24.10 $24.10 $23.95 $24.00 $21.17 24,598
2019-01-28 $23.97 $24.03 $23.87 $24.01 $21.18 123,443
2019-01-25 $23.98 $24.10 $23.98 $24.08 $21.24 23,473
2019-01-24 $23.82 $23.90 $23.79 $23.83 $21.02 53,554
2019-01-23 $23.79 $23.81 $23.61 $23.73 $20.93 39,537
2019-01-22 $23.56 $23.59 $23.43 $23.48 $20.71 68,021
2019-01-18 $23.78 $23.82 $23.67 $23.76 $20.96 99,023
2019-01-17 $23.61 $23.78 $23.42 $23.66 $20.87 49,699
2019-01-16 $23.55 $23.69 $23.53 $23.64 $20.85 513,077
2019-01-15 $23.44 $23.48 $23.38 $23.45 $20.68 36,509
2019-01-14 $23.30 $23.39 $23.28 $23.33 $20.58 49,526
2019-01-11 $23.40 $23.46 $23.33 $23.43 $20.66 36,322
2019-01-10 $23.34 $23.49 $23.32 $23.46 $20.69 63,427
2019-01-09 $23.31 $23.48 $23.27 $23.39 $20.63 228,985
2019-01-08 $23.09 $23.21 $23.07 $23.14 $20.41 136,207
2019-01-07 $23.02 $23.18 $22.99 $23.13 $20.40 56,451
2019-01-04 $22.82 $23.12 $22.77 $23.00 $20.29 149,483
2019-01-03 $22.77 $22.77 $22.52 $22.55 $19.89 117,852
2019-01-02 $22.54 $22.83 $22.54 $22.74 $20.06 93,201
2018-12-31 $22.96 $22.98 $22.69 $22.75 $20.06 152,548
2018-12-28 $22.75 $22.89 $22.67 $22.68 $20.00 87,335
2018-12-27 $22.53 $22.53 $22.28 $22.50 $19.84 289,165
2018-12-26 $22.68 $22.68 $22.34 $22.59 $19.92 539,246
2018-12-24 $22.81 $22.81 $22.50 $22.52 $19.86 91,690
2018-12-21 $23.34 $23.39 $23.10 $23.17 $19.98 219,678
2018-12-20 $23.35 $23.36 $23.17 $23.32 $20.11 129,925
2018-12-19 $23.39 $23.59 $23.00 $23.09 $19.91 94,007
2018-12-18 $23.27 $23.41 $23.13 $23.24 $20.04 117,298
2018-12-17 $23.33 $23.41 $23.11 $23.13 $19.94 46,118
2018-12-14 $23.42 $23.50 $23.35 $23.38 $20.16 32,544
2018-12-13 $23.51 $23.64 $23.49 $23.50 $20.26 26,455
2018-12-12 $23.46 $23.60 $23.45 $23.55 $20.31 35,030
2018-12-11 $23.33 $23.38 $23.13 $23.25 $20.05 28,456
2018-12-10 $23.36 $23.36 $23.01 $23.28 $20.07 46,923
2018-12-07 $23.67 $23.70 $23.27 $23.36 $20.14 31,266
2018-12-06 $23.37 $23.65 $23.25 $23.65 $20.39 63,932
2018-12-04 $23.91 $23.93 $23.52 $23.62 $20.37 393,314
2018-12-03 $23.89 $23.92 $23.83 $23.86 $20.57 176,950
2018-11-30 $23.51 $23.57 $23.46 $23.50 $20.26 74,691
2018-11-29 $23.62 $23.71 $23.53 $23.60 $20.35 198,842
2018-11-28 $23.44 $23.83 $23.35 $23.75 $20.48 48,120
2018-11-27 $23.22 $23.35 $23.17 $23.34 $20.12 32,210
2018-11-26 $23.48 $23.48 $23.25 $23.25 $20.05 43,651
2018-11-23 $23.30 $23.30 $23.20 $23.20 $20.00 15,629
2018-11-21 $23.51 $23.56 $23.39 $23.43 $20.20 34,204
2018-11-20 $23.39 $23.39 $23.16 $23.17 $19.98 50,016
2018-11-19 $23.55 $23.65 $23.44 $23.54 $20.30 20,241
2018-11-16 $23.47 $23.82 $23.47 $23.77 $20.50 36,778
2018-11-15 $23.35 $23.68 $23.35 $23.55 $20.31 22,691
2018-11-14 $23.48 $23.48 $23.26 $23.40 $20.18 31,060
2018-11-13 $23.23 $23.46 $23.22 $23.29 $20.08 40,552
2018-11-12 $23.41 $23.41 $23.15 $23.16 $19.97 27,501
2018-11-09 $23.50 $23.50 $23.27 $23.47 $20.24 21,411
2018-11-08 $23.81 $24.01 $23.60 $23.65 $20.39 54,370
2018-11-07 $23.87 $24.00 $23.82 $24.00 $20.69 34,886
2018-11-06 $23.68 $23.72 $23.64 $23.64 $20.38 28,654
2018-11-05 $23.50 $23.73 $23.50 $23.67 $20.41 703,175
2018-11-02 $23.63 $23.67 $23.40 $23.52 $20.28 38,342
2018-11-01 $23.18 $23.56 $23.18 $23.47 $20.24 44,272
2018-10-31 $23.05 $23.05 $22.92 $23.00 $19.83 35,531
2018-10-30 $22.76 $22.82 $22.67 $22.82 $19.68 22,694
2018-10-29 $22.98 $22.99 $22.47 $22.61 $19.50 53,047
2018-10-26 $22.83 $22.99 $22.64 $22.95 $19.79 102,995
2018-10-25 $22.83 $23.17 $22.83 $23.00 $19.83 224,965
2018-10-24 $23.08 $23.08 $22.63 $22.63 $19.51 15,246
2018-10-23 $23.04 $23.27 $22.91 $23.15 $19.96 34,924
2018-10-22 $23.42 $23.42 $23.26 $23.29 $20.08 65,798
2018-10-19 $23.41 $23.51 $23.29 $23.32 $20.11 7,980
2018-10-18 $23.51 $23.58 $23.17 $23.17 $19.98 27,556
2018-10-17 $23.70 $23.70 $23.59 $23.59 $20.34 35,359
2018-10-16 $23.65 $23.84 $23.58 $23.77 $20.50 64,726
2018-10-15 $23.47 $23.55 $23.41 $23.47 $20.24 34,274
2018-10-12 $23.67 $23.67 $23.31 $23.49 $20.25 57,073
2018-10-11 $23.48 $23.58 $23.18 $23.29 $20.08 156,944
2018-10-10 $23.93 $23.93 $23.58 $23.58 $20.33 40,012
2018-10-09 $24.03 $24.15 $23.99 $24.11 $20.79 29,708
2018-10-08 $23.93 $24.15 $23.93 $24.06 $20.75 66,585
2018-10-05 $24.23 $24.32 $23.91 $24.11 $20.79 61,528
2018-10-04 $24.41 $24.41 $24.10 $24.18 $20.85 58,127
2018-10-03 $24.81 $24.83 $24.48 $24.55 $21.17 40,475
2018-10-02 $24.71 $24.82 $24.67 $24.68 $21.28 223,328
2018-10-01 $24.93 $25.02 $24.79 $24.92 $21.49 90,752
2018-09-28 $24.82 $24.89 $24.77 $24.86 $21.44 69,042
2018-09-27 $24.82 $24.89 $24.76 $24.86 $21.44 28,774
2018-09-26 $24.58 $24.77 $24.58 $24.61 $21.22 19,291
2018-09-25 $23.82 $24.66 $23.82 $24.39 $21.03 51,318
2018-09-24 $24.33 $24.38 $24.12 $24.20 $20.87 47,900
2018-09-21 $25.25 $25.37 $25.22 $25.30 $21.32 22,175
2018-09-20 $25.23 $25.35 $25.13 $25.22 $21.25 30,346
2018-09-19 $25.10 $25.19 $25.05 $25.19 $21.23 47,301
2018-09-18 $25.06 $25.06 $24.94 $24.97 $21.04 55,590
2018-09-17 $24.74 $24.82 $24.67 $24.67 $20.79 29,755
2018-09-14 $24.90 $24.91 $24.67 $24.77 $20.87 80,892
2018-09-13 $24.83 $24.93 $24.77 $24.89 $20.97 26,892
2018-09-12 $24.41 $24.67 $24.36 $24.55 $20.69 27,628
2018-09-11 $24.28 $24.40 $24.28 $24.37 $20.53 31,589
2018-09-10 $24.49 $24.49 $24.30 $24.38 $20.54 33,536
2018-09-07 $24.43 $24.53 $24.34 $24.46 $20.61 26,835
2018-09-06 $24.57 $24.57 $24.40 $24.46 $20.61 94,396
2018-09-05 $24.41 $24.47 $24.34 $24.44 $20.59 33,895
2018-09-04 $24.73 $24.73 $24.47 $24.55 $20.69 16,843,300
2018-08-31 $24.86 $24.93 $24.73 $24.92 $21.00 42,892
2018-08-30 $24.95 $24.96 $24.67 $24.77 $20.87 69,376
2018-08-29 $25.12 $25.21 $25.10 $25.15 $21.19 103,837
2018-08-28 $25.47 $25.47 $25.10 $25.15 $21.19 52,889
2018-08-27 $25.19 $25.35 $25.19 $25.28 $21.30 34,511
2018-08-24 $25.01 $25.12 $24.99 $25.06 $21.12 58,538
2018-08-23 $24.97 $24.98 $24.80 $24.84 $20.93 101,825
2018-08-22 $24.85 $25.05 $24.85 $25.02 $21.08 116,433
2018-08-21 $24.82 $24.96 $24.82 $24.90 $20.98 91,331
2018-08-20 $24.64 $24.72 $24.57 $24.62 $20.75 55,603
2018-08-17 $24.46 $24.68 $24.39 $24.61 $20.74 60,833
2018-08-16 $24.40 $24.50 $24.38 $24.40 $20.56 59,504
2018-08-15 $24.24 $24.39 $24.16 $24.31 $20.48 81,000
2018-08-14 $24.59 $24.74 $24.56 $24.70 $20.81 66,916
2018-08-13 $24.52 $24.54 $24.36 $24.37 $20.53 102,558
2018-08-10 $24.76 $24.76 $24.57 $24.68 $20.80 51,128
2018-08-09 $25.17 $25.24 $25.09 $25.09 $21.14 64,731
2018-08-08 $25.16 $25.26 $25.15 $25.20 $21.23 55,415
2018-08-07 $25.15 $25.27 $25.12 $25.12 $21.17 43,180
2018-08-06 $24.99 $25.08 $24.96 $24.97 $21.04 78,651
2018-08-03 $25.07 $25.19 $25.06 $25.10 $21.15 156,432
2018-08-02 $24.89 $25.08 $24.89 $24.94 $21.01 217,824
2018-08-01 $25.37 $25.48 $25.13 $25.19 $21.23 176,248
2018-07-31 $25.37 $25.58 $25.37 $25.53 $21.51 97,621
2018-07-30 $25.29 $25.39 $25.26 $25.32 $21.33 55,068
2018-07-27 $25.26 $25.31 $25.16 $25.20 $21.23 52,937
2018-07-26 $25.22 $25.30 $25.15 $25.22 $21.25 112,616
2018-07-25 $25.29 $25.35 $25.15 $25.31 $21.33 80,167
2018-07-24 $25.03 $25.21 $25.01 $25.08 $21.13 115,544
2018-07-23 $24.80 $24.88 $24.76 $24.79 $20.89 132,178
2018-07-20 $24.67 $24.88 $24.67 $24.88 $20.96 123,558
2018-07-19 $24.50 $24.66 $24.45 $24.53 $20.67 76,865
2018-07-18 $24.64 $24.81 $24.62 $24.77 $20.87 82,273
2018-07-17 $24.47 $24.78 $24.47 $24.75 $20.85 68,406
2018-07-16 $24.58 $24.62 $24.49 $24.61 $20.74 101,830
2018-07-13 $24.49 $24.68 $24.47 $24.67 $20.79 77,732
2018-07-12 $24.63 $24.65 $24.52 $24.53 $20.67 61,272
2018-07-11 $24.43 $24.50 $24.29 $24.36 $20.53 43,300
2018-07-10 $24.61 $24.69 $24.56 $24.66 $20.78 65,585
2018-07-09 $24.52 $24.63 $24.47 $24.60 $20.73 61,523
2018-07-06 $24.22 $24.41 $24.22 $24.31 $20.48 69,049
2018-07-05 $24.20 $24.23 $24.10 $24.21 $20.40 112,937
2018-07-03 $24.20 $24.24 $24.13 $24.20 $20.39 139,319
2018-07-02 $24.04 $24.08 $23.87 $24.00 $20.22 159,548
2018-06-29 $24.17 $24.28 $24.12 $24.16 $20.36 64,421
2018-06-28 $23.88 $24.03 $23.80 $23.96 $20.19 128,446
2018-06-27 $24.13 $24.21 $23.87 $23.94 $20.17 117,424
2018-06-26 $24.32 $24.37 $24.17 $24.23 $20.42 154,292
2018-06-25 $24.38 $24.44 $24.24 $24.37 $20.53 98,836
2018-06-22 $24.59 $24.61 $24.49 $24.52 $20.66 154,168
2018-06-21 $24.54 $24.54 $24.35 $24.35 $20.52 92,753
2018-06-20 $24.78 $24.84 $24.70 $24.72 $20.83 47,912
2018-06-19 $24.50 $24.66 $24.45 $24.66 $20.78 78,255
2018-06-18 $24.81 $24.85 $24.62 $24.77 $20.87 83,851
2018-06-15 $25.16 $25.16 $24.96 $25.13 $21.05 71,580
2018-06-14 $25.41 $25.41 $25.26 $25.26 $21.16 39,334
2018-06-13 $25.47 $25.56 $25.36 $25.44 $21.31 80,600
2018-06-12 $25.56 $25.62 $25.41 $25.51 $21.37 139,630
2018-06-11 $25.57 $25.63 $25.53 $25.60 $21.44 58,020
2018-06-08 $25.53 $25.65 $25.43 $25.61 $21.45 130,910
2018-06-07 $25.72 $25.77 $25.56 $25.64 $21.47 41,049
2018-06-06 $25.64 $25.75 $25.64 $25.73 $21.55 45,723
2018-06-05 $25.45 $25.52 $25.43 $25.45 $21.32 76,850
2018-06-04 $25.51 $25.64 $25.51 $25.58 $21.42 71,431
2018-06-01 $25.50 $25.65 $25.33 $25.39 $21.27 242,311
2018-05-31 $25.28 $25.47 $25.27 $25.45 $21.32 47,448
2018-05-30 $25.20 $25.37 $25.19 $25.34 $21.22 76,346
2018-05-29 $25.49 $25.52 $25.20 $25.33 $21.21 38,483
2018-05-25 $25.71 $25.78 $25.65 $25.74 $21.56 85,543
2018-05-24 $25.63 $25.75 $25.52 $25.68 $21.51 87,004
2018-05-23 $25.53 $25.82 $25.53 $25.82 $21.63 44,575
2018-05-22 $25.89 $26.03 $25.83 $25.85 $21.65 62,696
2018-05-21 $25.79 $25.90 $25.74 $25.81 $21.62 65,181
2018-05-18 $25.63 $25.71 $25.58 $25.66 $21.49 77,590
2018-05-17 $25.84 $25.90 $25.70 $25.77 $21.58 39,932
2018-05-16 $25.96 $26.04 $25.88 $25.96 $21.74 49,393
2018-05-15 $25.79 $25.81 $25.67 $25.79 $21.60 121,726
2018-05-14 $26.09 $26.14 $25.98 $25.99 $21.77 45,636
2018-05-11 $25.86 $25.95 $25.73 $25.79 $21.60 67,133
2018-05-10 $25.57 $25.86 $25.57 $25.82 $21.63 95,154
2018-05-09 $25.69 $25.70 $25.30 $25.40 $21.27 75,794
2018-05-08 $25.69 $25.75 $25.61 $25.69 $21.52 104,708
2018-05-07 $25.75 $25.83 $25.69 $25.70 $21.52 112,101
2018-05-04 $25.73 $26.05 $25.73 $25.94 $21.73 46,014
2018-05-03 $25.94 $25.99 $25.70 $25.97 $21.75 104,620
2018-05-02 $26.10 $26.10 $25.88 $25.91 $21.70 129,143
2018-05-01 $26.06 $26.07 $25.79 $25.91 $21.70 201,413
2018-04-30 $26.37 $26.44 $26.18 $26.20 $21.94 108,979
2018-04-27 $26.35 $26.39 $26.22 $26.39 $22.10 78,497
2018-04-26 $26.15 $26.31 $26.12 $26.20 $21.94 64,472
2018-04-25 $26.05 $26.14 $25.96 $26.08 $21.84 99,097
2018-04-24 $26.33 $26.40 $26.05 $26.09 $21.85 65,619
2018-04-23 $26.34 $26.43 $26.20 $26.29 $22.02 68,745
2018-04-20 $26.50 $26.50 $26.30 $26.36 $22.08 37,439
2018-04-19 $26.79 $26.79 $26.54 $26.59 $22.27 85,970
2018-04-18 $26.64 $26.74 $26.64 $26.68 $22.35 72,669
2018-04-17 $26.49 $26.63 $26.37 $26.61 $22.29 104,346
2018-04-16 $26.58 $26.62 $26.42 $26.58 $22.26 61,189
2018-04-13 $26.68 $26.68 $26.44 $26.58 $22.26 55,520
2018-04-12 $26.67 $26.74 $26.60 $26.70 $22.36 87,962
2018-04-11 $26.57 $26.79 $26.57 $26.73 $22.39 63,505
2018-04-10 $26.53 $26.75 $26.50 $26.62 $22.30 72,684
2018-04-09 $26.39 $26.53 $26.32 $26.35 $22.07 53,626
2018-04-06 $26.40 $26.46 $26.10 $26.22 $21.96 91,388
2018-04-05 $26.44 $26.57 $26.37 $26.52 $22.21 150,924
2018-04-04 $26.05 $26.51 $26.01 $26.51 $22.20 137,394
2018-04-03 $26.14 $26.55 $26.07 $26.44 $22.14 16,201,573
2018-04-02 $26.27 $26.34 $25.78 $25.95 $21.73 197,389
2018-03-29 $26.15 $26.47 $26.15 $26.36 $22.08 56,088
2018-03-28 $26.10 $26.23 $26.01 $26.14 $21.89 30,409
2018-03-27 $26.29 $26.36 $26.01 $26.06 $21.83 42,099
2018-03-26 $26.18 $26.27 $26.00 $26.23 $21.97 35,221
2018-03-23 $26.13 $26.13 $25.80 $25.80 $21.61 73,851
2018-03-22 $26.13 $26.25 $25.99 $25.99 $21.77 25,636
2018-03-21 $26.24 $26.51 $26.24 $26.45 $22.15 33,107
2018-03-20 $26.26 $26.27 $26.19 $26.27 $22.00 27,079
2018-03-19 $26.22 $26.28 $26.07 $26.16 $21.91 33,056
2018-03-16 $26.32 $26.41 $26.32 $26.39 $22.08 19,478
2018-03-15 $26.43 $26.48 $26.30 $26.36 $22.06 22,467
2018-03-14 $26.55 $26.55 $26.37 $26.38 $22.07 19,063
2018-03-13 $26.62 $26.69 $26.38 $26.46 $22.14 48,720
2018-03-12 $26.57 $26.57 $26.44 $26.53 $22.20 13,460
2018-03-09 $26.25 $26.48 $26.25 $26.47 $22.15 31,500
2018-03-08 $26.17 $26.22 $26.10 $26.13 $21.87 35,079
2018-03-07 $26.13 $26.24 $26.05 $26.19 $21.92 554,581
2018-03-06 $26.38 $26.38 $26.21 $26.31 $22.02 52,586
2018-03-05 $25.96 $26.18 $25.95 $26.16 $21.89 29,375
2018-03-02 $25.91 $26.15 $25.78 $26.13 $21.87 83,200
2018-03-01 $26.18 $26.30 $25.86 $25.99 $21.75 80,217
2018-02-28 $26.34 $26.34 $26.06 $26.06 $21.81 22,380
2018-02-27 $26.58 $26.60 $26.26 $26.26 $21.97 67,741
2018-02-26 $26.62 $26.82 $26.56 $26.78 $22.41 85,265
2018-02-23 $26.52 $26.63 $26.46 $26.63 $22.28 23,435
2018-02-22 $26.29 $26.44 $26.29 $26.31 $22.02 27,635
2018-02-21 $26.42 $26.60 $26.20 $26.23 $21.95 37,406
2018-02-20 $26.27 $26.38 $26.21 $26.29 $22.00 48,610
2018-02-16 $26.48 $26.66 $26.48 $26.51 $22.18 33,106
2018-02-15 $26.48 $26.59 $26.34 $26.53 $22.20 130,435
2018-02-14 $25.73 $26.32 $25.73 $26.28 $21.99 111,569
2018-02-13 $25.79 $25.95 $25.79 $25.90 $21.67 36,392
2018-02-12 $25.80 $25.92 $25.69 $25.75 $21.55 28,424
2018-02-09 $25.55 $25.60 $25.09 $25.56 $21.39 48,288
2018-02-08 $26.13 $26.13 $25.29 $25.29 $21.16 94,164
2018-02-07 $26.29 $26.43 $26.00 $26.00 $21.76 44,392
2018-02-06 $25.88 $26.57 $25.82 $26.40 $22.09 95,842
2018-02-05 $26.69 $26.80 $25.86 $26.09 $21.83 90,740
2018-02-02 $26.95 $26.95 $26.64 $26.64 $22.29 106,771
2018-02-01 $27.12 $27.19 $27.04 $27.12 $22.69 77,481
2018-01-31 $27.21 $27.23 $27.05 $27.17 $22.74 36,616
2018-01-30 $27.11 $27.13 $26.94 $26.98 $22.58 42,031
2018-01-29 $27.33 $27.34 $27.25 $27.30 $22.84 126,760
2018-01-26 $27.48 $27.59 $27.48 $27.55 $23.05 40,016
2018-01-25 $27.35 $27.56 $27.34 $27.34 $22.88 37,976
2018-01-24 $27.29 $27.39 $27.26 $27.33 $22.87 35,203
2018-01-23 $27.01 $27.11 $26.99 $27.07 $22.65 48,648
2018-01-22 $26.95 $27.08 $26.95 $27.07 $22.65 96,875
2018-01-19 $26.90 $27.01 $26.86 $26.99 $22.59 94,067
2018-01-18 $26.73 $26.87 $26.73 $26.79 $22.42 71,174
2018-01-17 $26.62 $26.81 $26.61 $26.74 $22.38 59,683
2018-01-16 $26.55 $26.61 $26.43 $26.48 $22.16 45,758
2018-01-12 $26.31 $26.45 $26.28 $26.45 $22.13 91,155
2018-01-11 $26.14 $26.30 $26.14 $26.30 $22.01 29,636
2018-01-10 $26.09 $26.18 $26.05 $26.12 $21.86 25,413
2018-01-09 $26.13 $26.16 $26.07 $26.15 $21.88 57,654
2018-01-08 $26.11 $26.26 $26.11 $26.20 $21.92 63,002
2018-01-05 $26.03 $26.16 $26.03 $26.16 $21.89 39,432
2018-01-04 $25.95 $26.03 $25.91 $25.95 $21.72 34,463
2018-01-03 $25.82 $25.92 $25.82 $25.88 $21.66 63,973
2018-01-02 $25.60 $25.79 $25.59 $25.74 $21.54 336,682
2017-12-29 $25.44 $25.44 $25.33 $25.33 $21.20 30,604
2017-12-28 $25.22 $25.29 $25.20 $25.21 $21.10 19,909
2017-12-27 $25.07 $25.12 $25.02 $25.10 $21.00 26,345
2017-12-26 $24.96 $25.06 $24.96 $25.01 $20.93 10,395
2017-12-22 $24.92 $25.03 $24.92 $25.03 $20.95 45,230
2017-12-21 $24.86 $24.93 $24.82 $24.84 $20.79 231,972
2017-12-20 $24.88 $24.89 $24.78 $24.79 $20.74 72,123
2017-12-19 $24.80 $24.82 $24.67 $24.72 $20.69 115,228
2017-12-18 $24.77 $24.91 $24.77 $24.84 $20.79 45,006
2017-12-15 $24.85 $24.95 $24.83 $24.88 $20.59 52,217
2017-12-14 $24.85 $24.86 $24.74 $24.75 $20.49 71,577
2017-12-13 $24.65 $24.90 $24.65 $24.80 $20.53 46,689
2017-12-12 $24.52 $24.59 $24.52 $24.57 $20.34 36,110
2017-12-11 $24.55 $24.65 $24.55 $24.57 $20.34 30,747
2017-12-08 $24.48 $24.52 $24.43 $24.49 $20.27 19,827
2017-12-07 $24.32 $24.44 $24.32 $24.39 $20.19 28,480
2017-12-06 $24.38 $24.46 $24.37 $24.42 $20.21 29,903
2017-12-05 $24.71 $24.73 $24.58 $24.61 $20.37 42,039
2017-12-04 $24.64 $24.64 $24.51 $24.51 $20.29 52,379
2017-12-01 $24.45 $24.54 $24.34 $24.46 $20.25 84,526
2017-11-30 $24.60 $24.64 $24.46 $24.46 $20.25 80,213
2017-11-29 $24.79 $24.79 $24.58 $24.61 $20.37 873,561
2017-11-28 $24.79 $24.82 $24.73 $24.79 $20.52 39,420
2017-11-27 $24.80 $24.80 $24.64 $24.69 $20.44 31,751
2017-11-24 $24.80 $24.86 $24.80 $24.81 $20.54 5,688
2017-11-22 $24.83 $24.94 $24.83 $24.92 $20.63 26,152
2017-11-21 $24.73 $24.83 $24.73 $24.76 $20.50 40,588
2017-11-20 $24.46 $24.58 $24.46 $24.58 $20.35 61,248
2017-11-17 $24.54 $24.67 $24.54 $24.61 $20.37 18,004
2017-11-16 $24.47 $24.59 $24.45 $24.51 $20.29 24,647
2017-11-15 $24.28 $24.31 $24.20 $24.24 $20.07 37,391
2017-11-14 $24.40 $24.41 $24.31 $24.31 $20.12 30,712
2017-11-13 $24.33 $24.40 $24.32 $24.37 $20.17 49,777
2017-11-10 $24.47 $24.47 $24.38 $24.41 $20.21 21,671
2017-11-09 $24.45 $24.52 $24.40 $24.50 $20.28 28,162
2017-11-08 $24.55 $24.58 $24.51 $24.54 $20.31 40,054
2017-11-07 $24.55 $24.60 $24.42 $24.44 $20.23 87,400
2017-11-06 $24.50 $24.62 $24.50 $24.59 $20.35 20,648
2017-11-03 $24.60 $24.60 $24.40 $24.48 $20.26 45,489
2017-11-02 $24.63 $24.66 $24.56 $24.63 $20.39 60,399
2017-11-01 $24.70 $24.73 $24.60 $24.60 $20.36 59,389
2017-10-31 $24.63 $24.67 $24.58 $24.60 $20.36 17,158
2017-10-30 $24.59 $24.63 $24.51 $24.52 $20.30 58,997
2017-10-27 $24.57 $24.72 $24.55 $24.68 $20.43 48,124
2017-10-26 $24.57 $24.59 $24.44 $24.48 $20.26 35,795
2017-10-25 $24.62 $24.62 $24.46 $24.52 $20.30 48,601
2017-10-24 $24.60 $24.64 $24.55 $24.60 $20.36 31,321
2017-10-23 $24.65 $24.65 $24.55 $24.59 $20.35 26,138
2017-10-20 $24.71 $24.73 $24.67 $24.73 $20.47 9,525
2017-10-19 $24.67 $24.73 $24.66 $24.70 $20.45 27,240
2017-10-18 $24.80 $24.86 $24.77 $24.77 $20.50 26,342
2017-10-17 $24.84 $24.87 $24.71 $24.82 $20.55 205,792
2017-10-16 $24.96 $24.97 $24.91 $24.94 $20.64 55,125
2017-10-13 $24.96 $24.99 $24.92 $24.96 $20.66 20,871
2017-10-12 $24.78 $24.85 $24.75 $24.75 $20.49 56,817
2017-10-11 $24.68 $24.80 $24.67 $24.79 $20.52 49,501
2017-10-10 $24.62 $24.69 $24.62 $24.68 $20.43 22,163
2017-10-09 $24.43 $24.48 $24.40 $24.47 $20.25 16,056
2017-10-06 $24.47 $24.53 $24.37 $24.50 $20.28 46,865
2017-10-05 $24.54 $24.66 $24.54 $24.61 $20.37 20,664
2017-10-04 $24.43 $24.51 $24.43 $24.51 $20.29 34,345
2017-10-03 $24.42 $24.49 $24.36 $24.49 $20.27 1,054,176
2017-10-02 $24.35 $24.46 $24.32 $24.33 $20.14 126,526
2017-09-29 $24.39 $24.46 $24.37 $24.45 $20.24 24,030
2017-09-28 $24.18 $24.28 $24.16 $24.27 $20.09 17,964
2017-09-27 $24.28 $24.32 $24.20 $24.30 $20.11 88,575
2017-09-26 $24.47 $24.47 $24.41 $24.42 $20.21 65,588
2017-09-25 $24.46 $24.50 $24.32 $24.38 $20.18 33,490
2017-09-22 $24.65 $24.71 $24.64 $24.68 $20.43 21,480
2017-09-21 $24.75 $24.77 $24.69 $24.76 $20.50 66,477
2017-09-20 $24.81 $24.86 $24.55 $24.74 $20.48 24,222
2017-09-19 $24.82 $24.84 $24.76 $24.84 $20.56 20,798
2017-09-18 $24.92 $25.10 $24.84 $24.90 $20.61 20,989
2017-09-15 $25.11 $25.22 $25.09 $25.18 $20.60 54,183
2017-09-14 $24.98 $25.11 $24.98 $25.09 $20.53 88,597
2017-09-13 $25.06 $25.12 $25.05 $25.09 $20.53 24,386
2017-09-12 $25.22 $25.25 $25.17 $25.18 $20.60 64,344
2017-09-11 $25.21 $25.29 $25.21 $25.24 $20.65 21,918
2017-09-08 $25.20 $25.24 $25.09 $25.14 $20.57 42,588
2017-09-07 $25.16 $25.27 $25.16 $25.26 $20.67 17,462
2017-09-06 $25.04 $25.11 $25.01 $25.09 $20.53 18,795
2017-09-05 $25.08 $25.12 $24.92 $25.00 $20.45 58,152
2017-09-01 $25.19 $25.31 $25.18 $25.25 $20.66 91,398
2017-08-31 $25.12 $25.18 $25.10 $25.15 $20.58 36,990
2017-08-30 $25.11 $25.14 $25.08 $25.11 $20.54 45,149
2017-08-29 $25.08 $25.20 $25.08 $25.18 $20.60 44,561
2017-08-28 $25.17 $25.19 $25.12 $25.18 $20.60 41,224
2017-08-25 $25.02 $25.15 $25.02 $25.09 $20.52 44,965
2017-08-24 $24.90 $24.96 $24.85 $24.91 $20.38 105,159
2017-08-23 $24.79 $24.89 $24.75 $24.86 $20.34 50,923
2017-08-22 $24.81 $24.87 $24.80 $24.86 $20.34 40,667
2017-08-21 $24.68 $24.69 $24.59 $24.63 $20.15 12,851
2017-08-18 $24.50 $24.65 $24.50 $24.58 $20.11 55,191
2017-08-17 $24.59 $24.63 $24.39 $24.39 $19.95 47,660
2017-08-16 $24.59 $24.67 $24.55 $24.63 $20.15 35,202
2017-08-15 $24.47 $24.55 $24.43 $24.48 $20.03 29,893
2017-08-14 $24.53 $24.62 $24.50 $24.55 $20.08 42,365
2017-08-11 $24.46 $24.53 $24.43 $24.48 $20.03 47,813
2017-08-10 $24.57 $24.57 $24.37 $24.37 $19.94 53,456
2017-08-09 $24.69 $24.74 $24.64 $24.71 $20.22 79,785
2017-08-08 $24.91 $25.00 $24.82 $24.87 $20.35 130,968
2017-08-07 $24.88 $24.96 $24.86 $24.94 $20.40 32,887
2017-08-04 $24.81 $24.86 $24.76 $24.86 $20.34 19,717
2017-08-03 $24.81 $24.83 $24.77 $24.78 $20.27 40,046
2017-08-02 $24.84 $24.88 $24.74 $24.84 $20.32 60,177
2017-08-01 $24.76 $24.82 $24.76 $24.78 $20.27 36,312
2017-07-31 $24.70 $24.70 $24.60 $24.67 $20.18 16,861
2017-07-28 $24.63 $24.71 $24.63 $24.71 $20.22 37,312
2017-07-27 $24.86 $24.86 $24.64 $24.76 $20.26 44,317
2017-07-26 $24.69 $24.84 $24.66 $24.82 $20.31 38,206
2017-07-25 $24.70 $24.70 $24.62 $24.65 $20.17 17,573
2017-07-24 $24.65 $24.67 $24.59 $24.67 $20.18 22,653
2017-07-21 $24.58 $24.58 $24.50 $24.56 $20.09 22,067
2017-07-20 $24.55 $24.59 $24.52 $24.56 $20.09 19,820
2017-07-19 $24.59 $24.69 $24.56 $24.59 $20.12 18,919
2017-07-18 $24.45 $24.52 $24.44 $24.50 $20.04 47,928
2017-07-17 $24.46 $24.49 $24.44 $24.47 $20.02 18,658
2017-07-14 $24.45 $24.55 $24.45 $24.52 $20.06 25,838
2017-07-13 $24.28 $24.37 $24.26 $24.34 $19.91 25,342
2017-07-12 $24.15 $24.29 $24.15 $24.25 $19.84 35,091
2017-07-11 $23.91 $23.97 $23.86 $23.91 $19.56 40,455
2017-07-10 $23.83 $23.86 $23.74 $23.83 $19.50 109,467
2017-07-07 $23.74 $23.80 $23.70 $23.78 $19.45 56,964
2017-07-06 $23.80 $23.80 $23.68 $23.71 $19.40 35,626
2017-07-05 $23.91 $23.94 $23.81 $23.94 $19.59 153,898
2017-07-03 $24.01 $24.10 $23.90 $23.92 $19.57 166,753
2017-06-30 $23.94 $24.02 $23.91 $23.96 $19.60 22,866
2017-06-29 $23.92 $23.92 $23.70 $23.77 $19.45 72,823
2017-06-28 $23.89 $24.04 $23.89 $24.01 $19.64 81,311
2017-06-27 $23.94 $23.97 $23.85 $23.85 $19.51 89,192
2017-06-26 $24.06 $24.07 $23.95 $24.01 $19.64 18,966
2017-06-23 $23.82 $23.90 $23.79 $23.86 $19.52 35,037
2017-06-22 $23.73 $23.87 $23.73 $23.81 $19.48 111,085
2017-06-21 $23.67 $23.77 $23.61 $23.63 $19.33 42,483
2017-06-20 $23.73 $23.73 $23.62 $23.62 $19.32 44,968
2017-06-19 $23.82 $23.90 $23.82 $23.87 $19.53 89,468
2017-06-16 $23.87 $23.87 $23.82 $23.82 $19.49 26,937
2017-06-15 $23.94 $23.98 $23.85 $23.98 $19.51 44,788
2017-06-14 $24.28 $24.34 $24.13 $24.18 $19.67 45,564
2017-06-13 $24.12 $24.20 $24.11 $24.19 $19.68 20,730
2017-06-12 $23.99 $24.07 $23.96 $24.07 $19.58 17,001
2017-06-09 $24.16 $24.19 $23.98 $24.05 $19.57 53,103
2017-06-08 $24.20 $24.21 $24.13 $24.21 $19.70 34,511
2017-06-07 $24.13 $24.16 $24.06 $24.14 $19.64 46,765
2017-06-06 $24.19 $24.21 $24.15 $24.18 $19.67 17,396
2017-06-05 $24.14 $24.21 $24.14 $24.17 $19.66 32,292
2017-06-02 $24.08 $24.16 $24.06 $24.15 $19.65 173,571
2017-06-01 $23.94 $24.03 $23.89 $24.01 $19.53 40,270
2017-05-31 $23.94 $23.94 $23.84 $23.88 $19.43 16,212
2017-05-30 $23.88 $23.96 $23.88 $23.91 $19.45 67,079
2017-05-26 $23.92 $23.99 $23.92 $23.96 $19.49 34,983
2017-05-25 $23.99 $23.99 $23.91 $23.94 $19.48 14,246
2017-05-24 $23.75 $23.84 $23.71 $23.83 $19.38 32,167
2017-05-23 $23.73 $23.74 $23.69 $23.71 $19.29 20,262
2017-05-22 $23.69 $23.76 $23.69 $23.72 $19.30 44,713
2017-05-19 $23.61 $23.72 $23.61 $23.65 $19.24 49,087
2017-05-18 $23.21 $23.43 $23.19 $23.33 $18.98 35,921
2017-05-17 $23.60 $23.63 $23.45 $23.47 $19.09 64,360
2017-05-16 $23.76 $23.81 $23.70 $23.74 $19.31 61,000
2017-05-15 $23.67 $23.74 $23.67 $23.73 $19.30 29,912
2017-05-12 $23.53 $23.56 $23.51 $23.52 $19.13 33,947
2017-05-11 $23.46 $23.49 $23.36 $23.45 $19.08 110,724
2017-05-10 $23.34 $23.45 $23.34 $23.45 $19.08 34,295
2017-05-09 $23.23 $23.39 $23.23 $23.30 $18.96 72,484
2017-05-08 $23.27 $23.29 $23.18 $23.20 $18.87 56,736
2017-05-05 $23.14 $23.25 $23.14 $23.25 $18.91 47,534
2017-05-04 $23.22 $23.23 $23.16 $23.19 $18.87 40,531
2017-05-03 $23.34 $23.40 $23.26 $23.30 $18.96 66,861
2017-05-02 $23.38 $23.47 $23.34 $23.41 $19.04 120,704
2017-05-01 $23.22 $23.34 $23.22 $23.27 $18.93 24,920
2017-04-28 $23.20 $23.23 $23.14 $23.22 $18.89 20,474
2017-04-27 $23.25 $23.25 $23.16 $23.16 $18.84 18,065
2017-04-26 $23.32 $23.33 $23.23 $23.25 $18.91 10,392
2017-04-25 $23.22 $23.36 $23.22 $23.32 $18.97 17,186
2017-04-24 $23.20 $23.23 $23.13 $23.14 $18.82 23,254
2017-04-21 $22.96 $23.01 $22.91 $23.01 $18.72 19,032
2017-04-20 $22.89 $22.93 $22.87 $22.91 $18.64 20,632
2017-04-19 $22.92 $22.92 $22.71 $22.76 $18.52 102,939
2017-04-18 $23.00 $23.00 $22.91 $22.95 $18.67 63,908
2017-04-17 $23.14 $23.23 $23.09 $23.17 $18.85 45,401
2017-04-13 $23.14 $23.21 $23.05 $23.05 $18.75 16,254
2017-04-12 $23.01 $23.10 $22.95 $23.10 $18.79 90,609
2017-04-11 $22.90 $22.96 $22.81 $22.96 $18.68 96,088
2017-04-10 $22.93 $22.97 $22.91 $22.96 $18.68 40,293
2017-04-07 $22.99 $24.03 $22.95 $22.97 $18.69 33,033
2017-04-06 $23.04 $23.04 $22.91 $22.94 $18.66 11,100
2017-04-05 $23.10 $23.16 $23.00 $23.00 $18.71 84,246
2017-04-04 $22.97 $23.11 $22.97 $23.09 $18.78 44,475
2017-04-03 $23.06 $23.11 $23.00 $23.03 $18.74 157,892
2017-03-31 $23.03 $23.05 $22.99 $23.00 $18.71 10,112
2017-03-30 $23.10 $23.20 $23.10 $23.12 $18.81 21,350
2017-03-29 $23.09 $23.22 $23.09 $23.20 $18.87 60,677
2017-03-28 $23.16 $23.28 $23.16 $23.21 $18.88 22,304
2017-03-27 $23.16 $23.22 $23.09 $23.16 $18.84 22,968
2017-03-24 $23.14 $23.22 $23.12 $23.17 $18.85 29,100
2017-03-23 $23.15 $23.30 $23.15 $23.25 $18.91 16,110
2017-03-22 $23.12 $23.26 $23.10 $23.24 $18.91 41,258
2017-03-21 $23.32 $23.32 $23.11 $23.12 $18.81 127,079
2017-03-20 $23.22 $23.36 $23.21 $23.34 $18.98 46,007
2017-03-17 $23.13 $23.18 $23.07 $23.17 $18.85 80,504
2017-03-16 $23.08 $23.16 $23.06 $23.10 $18.76 56,330
2017-03-15 $22.53 $22.97 $22.53 $22.95 $18.64 65,065
2017-03-14 $22.53 $22.53 $22.46 $22.47 $18.25 12,372
2017-03-13 $22.50 $22.57 $22.45 $22.54 $18.31 25,184
2017-03-10 $22.30 $22.39 $22.30 $22.37 $18.17 54,949
2017-03-09 $22.27 $22.28 $22.11 $22.17 $18.01 35,042
2017-03-08 $22.38 $22.42 $22.31 $22.31 $18.12 25,254
2017-03-07 $22.43 $22.49 $22.42 $22.43 $18.22 39,229
2017-03-06 $22.38 $22.39 $22.31 $22.37 $18.17 31,753
2017-03-03 $22.26 $22.35 $22.22 $22.33 $18.13 16,036
2017-03-02 $22.29 $22.32 $22.17 $22.17 $18.01 135,094
2017-03-01 $22.33 $22.49 $22.33 $22.45 $18.23 60,705
2017-02-28 $22.32 $22.37 $22.24 $22.26 $18.08 23,833
2017-02-27 $22.35 $22.40 $22.31 $22.35 $18.15 174,362
2017-02-24 $22.34 $22.82 $22.34 $22.39 $18.18 22,868
2017-02-23 $22.57 $22.59 $22.51 $22.52 $18.29 28,129
2017-02-22 $22.43 $22.47 $22.40 $22.45 $18.23 18,968
2017-02-21 $22.29 $22.45 $22.29 $22.45 $18.23 31,120
2017-02-17 $22.21 $22.25 $22.17 $22.25 $18.07 20,264
2017-02-16 $22.37 $22.53 $22.29 $22.32 $18.13 178,620
2017-02-15 $22.23 $22.42 $22.23 $22.38 $18.18 44,068
2017-02-14 $22.25 $22.28 $22.14 $22.28 $18.09 31,425
2017-02-13 $22.25 $22.30 $22.24 $22.27 $18.09 18,858
2017-02-10 $22.11 $22.23 $22.11 $22.20 $18.03 94,828
2017-02-09 $21.99 $22.08 $21.99 $22.03 $17.89 24,040
2017-02-08 $21.87 $21.95 $21.85 $21.89 $17.78 83,444
2017-02-07 $21.89 $21.91 $21.81 $21.84 $17.74 94,170
2017-02-06 $22.01 $22.01 $21.91 $21.94 $17.82 115,608
2017-02-03 $21.87 $22.03 $21.87 $21.99 $17.86 79,896
2017-02-02 $21.75 $21.85 $21.75 $21.79 $17.70 100,169
2017-02-01 $21.80 $21.80 $21.68 $21.72 $17.64 154,010
2017-01-31 $21.72 $21.80 $21.66 $21.71 $17.63 201,987
2017-01-30 $21.62 $21.71 $21.62 $21.68 $17.61 28,941
2017-01-27 $21.74 $21.74 $21.65 $21.71 $17.63 53,210
2017-01-26 $21.78 $21.81 $21.72 $21.74 $17.66 54,046
2017-01-25 $21.68 $21.84 $21.68 $21.82 $17.72 28,157
2017-01-24 $21.60 $21.73 $21.57 $21.69 $17.61 31,395
2017-01-23 $21.43 $21.61 $21.43 $21.57 $17.52 35,591
2017-01-20 $21.28 $21.36 $21.27 $21.35 $17.34 22,401
2017-01-19 $21.24 $21.27 $21.17 $21.23 $17.24 29,679
2017-01-18 $21.37 $21.42 $21.23 $21.28 $17.28 54,737
2017-01-17 $21.42 $21.49 $21.41 $21.43 $17.40 147,235
2017-01-13 $21.38 $21.47 $21.38 $21.47 $17.44 20,595
2017-01-12 $21.41 $21.45 $21.36 $21.45 $17.42 13,413
2017-01-11 $21.12 $21.29 $21.09 $21.27 $17.27 44,257
2017-01-10 $21.18 $21.25 $21.12 $21.14 $17.17 58,997
2017-01-09 $21.16 $21.16 $21.10 $21.12 $17.15 14,931
2017-01-06 $21.23 $21.27 $21.20 $21.20 $17.22 39,723
2017-01-05 $21.23 $21.36 $21.23 $21.35 $17.34 356,390
2017-01-04 $21.06 $21.12 $21.06 $21.12 $17.15 94,590
2017-01-03 $20.94 $21.04 $20.89 $20.96 $17.02 146,534
2016-12-30 $20.99 $20.99 $20.85 $20.90 $16.97 73,678
2016-12-29 $20.76 $21.02 $20.76 $20.98 $17.04 207,093
2016-12-28 $20.64 $20.74 $20.63 $20.67 $16.79 72,651
2016-12-27 $20.66 $20.69 $20.60 $20.62 $16.75 60,808
2016-12-23 $20.53 $20.62 $20.52 $20.62 $16.75 38,957
2016-12-22 $20.55 $20.56 $20.47 $20.56 $16.70 48,210
2016-12-21 $20.78 $20.78 $20.71 $20.73 $16.84 47,292
2016-12-20 $20.84 $20.85 $20.78 $20.81 $16.90 83,058
2016-12-19 $20.96 $20.96 $20.82 $20.87 $16.95 28,478
2016-12-16 $20.97 $21.06 $20.91 $20.94 $17.01 27,636
2016-12-15 $21.19 $21.26 $21.10 $21.21 $17.11 70,365
2016-12-14 $21.46 $21.55 $21.10 $21.10 $17.02 118,538
2016-12-13 $21.50 $21.68 $21.50 $21.62 $17.44 69,231
2016-12-12 $21.44 $21.52 $21.44 $21.45 $17.30 19,720
2016-12-09 $21.47 $21.56 $21.45 $21.51 $17.35 36,996
2016-12-08 $21.46 $21.63 $21.45 $21.58 $17.41 87,469
2016-12-07 $21.34 $21.53 $21.34 $21.46 $17.31 42,552
2016-12-06 $21.14 $21.23 $21.13 $21.19 $17.09 95,091
2016-12-05 $21.08 $21.12 $21.04 $21.08 $17.01 97,169
2016-12-02 $21.03 $21.11 $20.99 $21.08 $17.01 247,063
2016-12-01 $21.04 $21.04 $20.90 $20.92 $16.88 140,826
2016-11-30 $21.09 $21.10 $21.02 $21.06 $16.99 14,374
2016-11-29 $21.00 $21.08 $20.97 $21.02 $16.96 22,665
2016-11-28 $21.05 $21.08 $20.99 $20.99 $16.93 28,092
2016-11-25 $20.95 $21.01 $20.95 $20.97 $16.92 8,230
2016-11-23 $20.84 $20.87 $20.74 $20.83 $16.80 26,935
2016-11-22 $20.98 $21.00 $20.89 $20.98 $16.93 34,444
2016-11-21 $20.90 $20.93 $20.81 $20.88 $16.84 39,462
2016-11-18 $20.84 $20.88 $20.72 $20.73 $16.72 46,038
2016-11-17 $20.91 $21.01 $20.86 $20.91 $16.87 40,200
2016-11-16 $20.87 $20.96 $20.80 $20.91 $16.87 53,623
2016-11-15 $20.87 $21.10 $20.87 $21.06 $16.99 38,479
2016-11-14 $20.76 $20.82 $20.68 $20.70 $16.70 73,627
2016-11-11 $20.93 $20.93 $20.59 $20.77 $16.76 61,249
2016-11-10 $21.55 $21.55 $21.03 $21.14 $17.05 194,178
2016-11-09 $21.76 $21.94 $21.64 $21.68 $17.49 186,196
2016-11-08 $22.19 $22.47 $22.19 $22.41 $18.08 19,937
2016-11-07 $22.10 $22.20 $22.02 $22.16 $17.88 30,685
2016-11-04 $21.77 $21.82 $21.69 $21.74 $17.54 48,577
2016-11-03 $21.89 $21.90 $21.78 $21.79 $17.58 23,026
2016-11-02 $21.95 $21.98 $21.80 $21.87 $17.64 63,017
2016-11-01 $22.18 $22.26 $21.83 $21.95 $17.71 60,213
2016-10-31 $22.14 $22.19 $22.10 $22.14 $17.86 125,072
2016-10-28 $22.15 $22.24 $22.02 $22.09 $17.82 137,909
2016-10-27 $22.35 $22.35 $22.18 $22.20 $17.91 29,696
2016-10-26 $22.32 $22.38 $22.28 $22.29 $17.98 28,994
2016-10-25 $22.43 $22.51 $22.43 $22.47 $18.13 52,277
2016-10-24 $22.45 $22.47 $22.39 $22.46 $18.12 93,753
2016-10-21 $22.20 $22.40 $22.20 $22.36 $18.04 61,291
2016-10-20 $22.41 $22.44 $22.30 $22.39 $18.06 94,524
2016-10-19 $22.30 $22.52 $22.30 $22.46 $18.12 36,298
2016-10-18 $22.25 $22.30 $22.16 $22.27 $17.97 38,592
2016-10-17 $21.91 $21.97 $21.90 $21.94 $17.70 182,798
2016-10-14 $22.05 $22.11 $21.91 $21.94 $17.70 52,124
2016-10-13 $21.75 $21.98 $21.69 $21.93 $17.69 70,793
2016-10-12 $22.01 $22.07 $21.94 $22.00 $17.75 37,730
2016-10-11 $22.23 $22.23 $22.01 $22.05 $17.79 107,106
2016-10-10 $22.49 $22.53 $22.41 $22.41 $18.08 88,250
2016-10-07 $22.39 $22.42 $22.20 $22.33 $18.01 28,766
2016-10-06 $22.38 $22.48 $22.29 $22.44 $18.10 32,140
2016-10-05 $22.50 $22.62 $22.40 $22.62 $18.25 316,766
2016-10-04 $22.52 $22.55 $22.25 $22.33 $18.01 314,359
2016-10-03 $22.43 $22.50 $22.39 $22.47 $18.13 403,275
2016-09-30 $22.48 $22.57 $22.42 $22.51 $18.16 25,485
2016-09-29 $22.76 $22.76 $22.40 $22.46 $18.12 33,297
2016-09-28 $22.61 $22.72 $22.41 $22.68 $18.30 34,030
2016-09-27 $22.45 $22.58 $22.35 $22.56 $18.20 27,410
2016-09-26 $22.51 $22.51 $22.38 $22.38 $18.05 65,594
2016-09-23 $22.71 $22.71 $22.55 $22.56 $18.20 102,760
2016-09-22 $22.86 $22.88 $22.71 $22.79 $18.39 59,347
2016-09-21 $22.43 $22.72 $22.36 $22.66 $18.28 18,845
2016-09-20 $22.43 $22.43 $22.20 $22.21 $17.92 34,893
2016-09-19 $22.29 $22.35 $22.19 $22.21 $17.92 386,935
2016-09-16 $22.12 $22.12 $21.95 $22.10 $17.83 131,428
2016-09-15 $22.29 $22.53 $22.24 $22.41 $17.91 51,585
2016-09-14 $22.19 $22.40 $22.19 $22.25 $17.78 57,029
2016-09-13 $22.35 $22.37 $22.10 $22.14 $17.70 71,068
2016-09-12 $22.32 $22.66 $22.24 $22.57 $18.04 114,960
2016-09-09 $22.74 $22.74 $22.42 $22.49 $17.98 40,343
2016-09-08 $23.14 $23.14 $22.96 $23.00 $18.38 36,529
2016-09-07 $23.25 $23.25 $23.12 $23.19 $18.53 70,562
2016-09-06 $23.08 $23.27 $23.01 $23.22 $18.56 80,007
2016-09-02 $22.93 $22.99 $22.82 $22.96 $18.35 183,038
2016-09-01 $22.64 $22.73 $22.55 $22.68 $18.13 69,453
2016-08-31 $22.77 $22.77 $22.60 $22.76 $18.19 26,764
2016-08-30 $22.96 $23.02 $22.82 $22.87 $18.28 15,409
2016-08-29 $22.88 $23.02 $22.87 $23.00 $18.38 56,178
2016-08-26 $23.17 $23.34 $22.78 $22.92 $18.32 42,215
2016-08-25 $23.08 $23.15 $23.04 $23.08 $18.45 33,282
2016-08-24 $22.90 $23.06 $22.90 $23.02 $18.40 69,730
2016-08-23 $23.26 $23.26 $22.95 $22.97 $18.36 78,520
2016-08-22 $23.15 $23.15 $23.00 $23.11 $18.47 34,416
2016-08-19 $23.21 $23.33 $23.21 $23.29 $18.61 54,057
2016-08-18 $23.41 $23.53 $23.40 $23.46 $18.75 26,495
2016-08-17 $23.29 $23.40 $23.15 $23.34 $18.65 60,655
2016-08-16 $23.56 $23.56 $23.47 $23.48 $18.77 84,772
2016-08-15 $23.50 $23.62 $23.50 $23.57 $18.84 22,533
2016-08-12 $23.45 $23.49 $23.35 $23.39 $18.69 34,983
2016-08-11 $23.44 $23.59 $23.36 $23.58 $18.85 81,876
2016-08-10 $23.48 $23.49 $23.33 $23.40 $18.70 38,190
2016-08-09 $23.18 $23.37 $23.18 $23.31 $18.63 81,245
2016-08-08 $23.07 $23.17 $23.07 $23.12 $18.48 30,767
2016-08-05 $22.88 $22.96 $22.75 $22.96 $18.35 96,869
2016-08-04 $22.74 $22.85 $22.69 $22.77 $18.20 54,225
2016-08-03 $22.53 $22.75 $22.53 $22.73 $18.17 88,455
2016-08-02 $22.84 $22.84 $22.55 $22.67 $18.12 128,127
2016-08-01 $22.88 $22.89 $22.75 $22.79 $18.21 293,800
2016-07-29 $22.74 $22.83 $22.63 $22.80 $18.22 36,640
2016-07-28 $22.63 $22.69 $22.55 $22.69 $18.14 39,558
2016-07-27 $22.65 $22.67 $22.43 $22.53 $18.01 53,061
2016-07-26 $22.57 $22.67 $22.53 $22.61 $18.07 33,613
2016-07-25 $22.68 $22.68 $22.52 $22.55 $18.02 20,209
2016-07-22 $22.63 $22.70 $22.57 $22.67 $18.12 21,458
2016-07-21 $22.62 $22.65 $22.54 $22.56 $18.03 54,026
2016-07-20 $22.63 $22.73 $22.57 $22.69 $18.14 52,146
2016-07-19 $22.71 $22.71 $22.60 $22.64 $18.10 45,611
2016-07-18 $22.66 $22.82 $22.64 $22.80 $18.22 101,369
2016-07-15 $22.80 $22.80 $22.65 $22.74 $18.18 167,135
2016-07-14 $22.76 $22.86 $22.66 $22.78 $18.21 435,880
2016-07-13 $22.61 $22.61 $22.47 $22.53 $18.01 128,491
2016-07-12 $22.54 $22.63 $22.51 $22.61 $18.07 2,439,214
2016-07-11 $22.35 $22.39 $22.32 $22.33 $17.85 48,447
2016-07-08 $21.99 $22.20 $21.98 $22.20 $17.74 54,646
2016-07-07 $21.98 $21.98 $21.75 $21.83 $17.45 129,571
2016-07-06 $21.75 $21.88 $21.58 $21.88 $17.49 358,831
2016-07-05 $21.97 $21.97 $21.86 $21.87 $17.48 78,800
2016-07-01 $22.24 $22.36 $22.13 $22.25 $17.78 110,760
2016-06-30 $22.07 $22.20 $21.98 $22.15 $17.70 133,786
2016-06-29 $21.94 $22.09 $21.94 $22.07 $17.64 113,653
2016-06-28 $21.54 $21.66 $21.44 $21.65 $17.30 70,351
2016-06-27 $21.35 $21.35 $20.91 $21.12 $16.88 23,494
2016-06-24 $21.45 $21.67 $21.25 $21.31 $17.03 61,919
2016-06-23 $22.23 $22.40 $22.15 $22.39 $17.90 46,984
2016-06-22 $22.05 $22.05 $21.91 $21.97 $17.56 51,950
2016-06-21 $21.89 $21.99 $21.79 $21.93 $17.53 249,112
2016-06-20 $21.87 $21.87 $21.75 $21.75 $17.38 22,408
2016-06-17 $21.55 $21.55 $21.37 $21.44 $17.14 35,096
2016-06-16 $21.29 $21.54 $21.19 $21.48 $17.06 27,411
2016-06-15 $21.63 $21.73 $21.51 $21.58 $17.14 16,686
2016-06-14 $21.45 $21.56 $21.33 $21.44 $17.03 32,206
2016-06-13 $21.56 $21.67 $21.48 $21.52 $17.09 20,287
2016-06-10 $21.86 $21.90 $21.66 $21.69 $17.23 44,139
2016-06-09 $22.19 $22.24 $22.11 $22.20 $17.63 67,999
2016-06-08 $22.46 $22.51 $22.37 $22.46 $17.84 62,524
2016-06-07 $22.25 $22.32 $22.23 $22.27 $17.69 43,481
2016-06-06 $21.98 $22.15 $21.98 $22.09 $17.55 31,482
2016-06-03 $21.81 $22.02 $21.77 $21.96 $17.44 40,874
2016-06-02 $21.54 $21.60 $21.44 $21.58 $17.14 63,169
2016-06-01 $21.51 $21.56 $21.41 $21.41 $17.01 315,196
2016-05-31 $21.62 $21.62 $21.52 $21.53 $17.10 17,832
2016-05-27 $21.61 $21.72 $21.57 $21.63 $17.18 40,665
2016-05-26 $21.61 $21.67 $21.53 $21.61 $17.17 17,162
2016-05-25 $21.59 $21.65 $21.52 $21.61 $17.17 23,028
2016-05-24 $21.16 $21.47 $21.16 $21.42 $17.01 25,108
2016-05-23 $21.31 $21.38 $21.24 $21.24 $16.87 19,815
2016-05-20 $21.29 $21.32 $21.24 $21.30 $16.92 23,540
2016-05-19 $21.23 $21.23 $21.08 $21.12 $16.78 145,113
2016-05-18 $21.43 $21.56 $21.25 $21.37 $16.98 45,945
2016-05-17 $21.60 $21.61 $21.44 $21.47 $17.05 24,487
2016-05-16 $21.56 $21.61 $21.50 $21.50 $17.08 53,153
2016-05-13 $21.64 $21.64 $21.37 $21.39 $16.99 208,927
2016-05-12 $21.92 $21.92 $21.65 $21.71 $17.25 56,561
2016-05-11 $21.78 $21.83 $21.66 $21.72 $17.25 34,049
2016-05-10 $21.55 $21.74 $21.50 $21.73 $17.26 109,982
2016-05-09 $21.59 $21.59 $21.35 $21.38 $16.98 179,351
2016-05-06 $21.66 $21.73 $21.53 $21.67 $17.21 157,704
2016-05-05 $21.88 $21.88 $21.59 $21.62 $17.17 64,424
2016-05-04 $21.85 $21.85 $21.63 $21.63 $17.18 32,694
2016-05-03 $22.16 $22.17 $21.93 $21.96 $17.44 959,284
2016-05-02 $22.52 $22.52 $22.35 $22.45 $17.83 32,768
2016-04-29 $22.52 $22.61 $22.34 $22.52 $17.89 34,053
2016-04-28 $22.56 $22.70 $22.52 $22.57 $17.93 34,839
2016-04-27 $22.55 $22.74 $22.48 $22.71 $18.04 39,445
2016-04-26 $22.63 $22.65 $22.53 $22.63 $17.98 41,322
2016-04-25 $22.52 $22.57 $22.44 $22.50 $17.87 39,742
2016-04-22 $22.59 $22.70 $22.46 $22.50 $17.87 72,396
2016-04-21 $22.73 $22.83 $22.55 $22.61 $17.96 106,731
2016-04-20 $22.84 $22.94 $22.74 $22.83 $18.13 151,354
2016-04-19 $22.90 $23.02 $22.83 $22.93 $18.21 24,307
2016-04-18 $22.53 $22.76 $22.43 $22.64 $17.98 80,279
2016-04-15 $22.71 $22.71 $22.53 $22.55 $17.91 43,248
2016-04-14 $22.64 $22.67 $22.57 $22.60 $17.95 34,571
2016-04-13 $22.79 $22.79 $22.55 $22.64 $17.98 46,750
2016-04-12 $22.29 $22.52 $22.19 $22.51 $17.88 64,549
2016-04-11 $22.24 $22.30 $22.15 $22.15 $17.59 17,863
2016-04-08 $22.25 $22.25 $21.94 $22.00 $17.48 156,345
2016-04-07 $21.92 $21.92 $21.65 $21.75 $17.28 32,457
2016-04-06 $22.01 $22.19 $21.90 $22.19 $17.63 32,337
2016-04-05 $22.14 $22.16 $21.98 $22.02 $17.49 65,077
2016-04-04 $22.50 $22.50 $22.30 $22.30 $17.71 66,584
2016-04-01 $22.25 $22.58 $22.13 $22.58 $17.94 184,833
2016-03-31 $22.64 $22.68 $22.48 $22.55 $17.91 27,109
2016-03-30 $22.59 $22.71 $22.52 $22.55 $17.91 33,677
2016-03-29 $22.02 $22.33 $21.97 $22.32 $17.73 99,518
2016-03-28 $22.26 $22.26 $21.94 $22.00 $17.48 151,271
2016-03-24 $21.86 $22.03 $21.83 $22.03 $17.50 52,176
2016-03-23 $22.27 $22.27 $22.02 $22.07 $17.53 72,015
2016-03-22 $22.27 $22.42 $22.23 $22.31 $17.72 64,123
2016-03-21 $22.30 $22.39 $22.29 $22.38 $17.78 20,723
2016-03-18 $22.21 $22.45 $22.21 $22.31 $17.72 39,104
2016-03-17 $22.00 $22.29 $22.00 $22.24 $17.67 72,946
2016-03-16 $21.29 $21.85 $21.27 $21.73 $17.26 104,562
2016-03-15 $21.57 $21.57 $21.30 $21.38 $16.98 71,974
2016-03-14 $21.67 $21.72 $21.59 $21.70 $17.24 79,320
2016-03-11 $21.70 $21.84 $21.68 $21.82 $17.33 48,292
2016-03-10 $21.77 $21.77 $21.22 $21.43 $17.02 35,201
2016-03-09 $21.35 $21.52 $21.35 $21.41 $17.01 29,141
2016-03-08 $21.26 $21.33 $21.16 $21.24 $16.87 94,397
2016-03-07 $21.43 $21.64 $21.40 $21.56 $17.13 35,101
2016-03-04 $21.34 $21.57 $21.26 $21.48 $17.06 48,176
2016-03-03 $21.05 $21.21 $21.05 $21.21 $16.84 112,795
2016-03-02 $20.74 $21.01 $20.74 $21.01 $16.69 284,363
2016-03-01 $20.57 $20.83 $20.57 $20.78 $16.51 116,231
2016-02-29 $20.28 $20.40 $20.21 $20.23 $16.07 24,463
2016-02-26 $20.46 $20.46 $20.13 $20.17 $16.02 29,958
2016-02-25 $20.32 $20.40 $20.20 $20.38 $16.19 26,085
2016-02-24 $20.03 $20.28 $19.96 $20.25 $16.09 11,490
2016-02-23 $20.45 $20.45 $20.22 $20.29 $16.12 71,043
2016-02-22 $20.48 $20.56 $20.31 $20.53 $16.31 25,021
2016-02-19 $20.15 $20.27 $20.07 $20.24 $16.08 59,950
2016-02-18 $20.41 $20.54 $20.24 $20.32 $16.14 23,558
2016-02-17 $20.19 $20.38 $20.15 $20.35 $16.16 136,377
2016-02-16 $19.95 $20.04 $19.88 $20.01 $15.89 18,386
2016-02-12 $19.62 $19.72 $19.55 $19.71 $15.66 53,326
2016-02-11 $19.51 $19.60 $19.42 $19.60 $15.57 52,736
2016-02-10 $19.89 $19.98 $19.65 $19.65 $15.61 7,489
2016-02-09 $19.55 $19.66 $19.39 $19.52 $15.51 12,576
2016-02-08 $19.66 $19.81 $19.51 $19.76 $15.70 17,877
2016-02-05 $20.04 $20.05 $19.84 $19.96 $15.86 22,183
2016-02-04 $20.06 $20.28 $19.99 $20.11 $15.97 68,856
2016-02-03 $19.65 $19.94 $19.39 $19.94 $15.84 44,281
2016-02-02 $19.86 $19.86 $19.35 $19.46 $15.46 123,318
2016-02-01 $19.84 $19.97 $19.75 $19.80 $15.73 134,862
2016-01-29 $19.77 $20.08 $19.77 $20.08 $15.95 29,130
2016-01-28 $19.49 $19.51 $19.35 $19.48 $15.47 70,501
2016-01-27 $19.12 $19.30 $19.01 $19.11 $15.18 60,640
2016-01-26 $19.08 $19.16 $18.97 $19.08 $15.16 52,566
2016-01-25 $18.82 $19.02 $18.80 $18.80 $14.93 195,134
2016-01-22 $18.95 $18.97 $18.83 $18.97 $15.07 47,608
2016-01-21 $18.47 $18.71 $18.38 $18.54 $14.73 166,041
2016-01-20 $18.41 $18.61 $18.15 $18.53 $14.72 123,966
2016-01-19 $18.85 $18.85 $18.57 $18.65 $14.81 59,804
2016-01-15 $18.46 $18.60 $18.36 $18.52 $14.71 131,393
2016-01-14 $19.04 $19.22 $18.89 $19.14 $15.20 49,496
2016-01-13 $19.18 $19.30 $18.89 $19.00 $15.09 114,464
2016-01-12 $19.20 $19.23 $18.93 $19.08 $15.16 67,321
2016-01-11 $19.08 $19.11 $18.75 $18.97 $15.07 65,939
2016-01-08 $19.31 $19.31 $18.99 $18.99 $15.08 62,755
2016-01-07 $19.19 $19.45 $19.12 $19.17 $15.23 88,520
2016-01-06 $19.61 $19.67 $19.47 $19.51 $15.50 156,910
2016-01-05 $19.87 $19.91 $19.80 $19.82 $15.74 170,891
2016-01-04 $19.99 $19.99 $19.64 $19.83 $15.75 53,885
2015-12-31 $20.35 $20.44 $20.25 $20.29 $16.12 45,498
2015-12-30 $20.50 $20.50 $20.37 $20.37 $16.18 66,177
2015-12-29 $20.62 $20.68 $20.58 $20.60 $16.36 66,837
2015-12-28 $20.61 $20.63 $20.49 $20.60 $16.36 164,838
2015-12-24 $20.43 $20.77 $20.43 $20.62 $16.38 84,479
2015-12-23 $20.56 $20.78 $20.49 $20.65 $16.40 216,869
2015-12-22 $20.42 $20.54 $20.32 $20.50 $16.28 88,862
2015-12-21 $20.35 $20.98 $20.17 $20.35 $16.16 95,557
2015-12-18 $20.55 $20.55 $20.21 $20.22 $16.06 243,261
2015-12-17 $20.61 $20.66 $20.48 $20.49 $16.16 206,490
2015-12-16 $20.45 $20.75 $20.42 $20.64 $16.28 116,630
2015-12-15 $20.24 $20.43 $20.24 $20.33 $16.03 141,049
2015-12-14 $20.03 $20.03 $19.84 $20.01 $15.78 116,376
2015-12-11 $19.96 $19.99 $19.77 $19.80 $15.61 101,994
2015-12-10 $20.53 $20.56 $20.32 $20.39 $16.08 186,679
2015-12-09 $20.80 $20.89 $20.49 $20.65 $16.28 228,825
2015-12-08 $20.73 $20.83 $20.57 $20.79 $16.39 188,257
2015-12-07 $21.23 $21.23 $20.91 $20.97 $16.54 89,571
2015-12-04 $21.18 $21.38 $21.17 $21.32 $16.81 149,047
2015-12-03 $21.24 $21.30 $21.09 $21.15 $16.68 65,642
2015-12-02 $21.33 $21.40 $21.17 $21.22 $16.73 192,906
2015-12-01 $21.50 $21.54 $21.39 $21.54 $16.99 1,111,589
2015-11-30 $21.27 $21.37 $21.24 $21.31 $16.80 143,103
2015-11-27 $21.72 $21.72 $21.38 $21.38 $16.86 39,445
2015-11-25 $21.76 $21.77 $21.64 $21.70 $17.11 82,043
2015-11-24 $21.80 $21.92 $21.67 $21.81 $17.20 92,050
2015-11-23 $21.79 $21.87 $21.74 $21.75 $17.15 138,052
2015-11-20 $21.92 $22.04 $21.89 $21.92 $17.29 49,363
2015-11-19 $21.71 $21.83 $21.71 $21.80 $17.19 37,826
2015-11-18 $21.36 $21.57 $21.35 $21.56 $17.00 158,925
2015-11-17 $21.63 $21.63 $21.38 $21.43 $16.90 90,506
2015-11-16 $21.27 $21.53 $21.22 $21.53 $16.97 224,891
2015-11-13 $21.33 $21.40 $21.18 $21.21 $16.73 53,687
2015-11-12 $21.59 $21.59 $21.39 $21.43 $16.90 322,950
2015-11-11 $21.73 $21.80 $21.61 $21.65 $17.07 132,235
2015-11-10 $21.67 $21.71 $21.56 $21.66 $17.08 124,225
2015-11-09 $21.92 $21.92 $21.64 $21.69 $17.10 108,984
2015-11-06 $22.08 $22.17 $21.94 $22.11 $17.44 71,418
2015-11-05 $22.56 $22.59 $22.47 $22.52 $17.76 41,045
2015-11-04 $22.75 $22.75 $22.44 $22.44 $17.70 109,456
2015-11-03 $22.48 $22.80 $22.44 $22.66 $17.87 146,577
2015-11-02 $22.30 $22.49 $22.30 $22.46 $17.71 14,244
2015-10-30 $22.23 $22.23 $22.11 $22.14 $17.46 96,123
2015-10-29 $22.05 $22.21 $22.00 $22.08 $17.41 41,227
2015-10-28 $22.55 $22.65 $22.20 $22.27 $17.56 54,475
2015-10-27 $22.59 $22.59 $22.45 $22.49 $17.74 21,663
2015-10-26 $22.91 $22.91 $22.68 $22.68 $17.88 42,481
2015-10-23 $22.93 $22.93 $22.69 $22.74 $17.93 39,914
2015-10-22 $22.51 $22.74 $22.51 $22.69 $17.89 49,281
2015-10-21 $22.40 $22.40 $22.24 $22.25 $17.54 29,048
2015-10-20 $22.65 $22.65 $22.40 $22.49 $17.74 26,158
2015-10-19 $22.73 $22.73 $22.49 $22.51 $17.75 622,287
2015-10-16 $22.72 $22.90 $22.65 $22.70 $17.90 662,723
2015-10-15 $22.71 $22.89 $22.66 $22.84 $18.01 329,997
2015-10-14 $22.39 $22.48 $22.33 $22.43 $17.69 12,051
2015-10-13 $22.32 $22.44 $22.24 $22.25 $17.55 79,749
2015-10-12 $22.75 $22.80 $22.53 $22.55 $17.78 67,869
2015-10-09 $22.65 $22.77 $22.55 $22.59 $17.81 32,206
2015-10-08 $22.18 $22.49 $22.16 $22.48 $17.73 64,894
2015-10-07 $22.27 $22.39 $22.18 $22.35 $17.62 22,484
2015-10-06 $21.77 $21.87 $21.71 $21.79 $17.18 76,379
2015-10-05 $21.50 $21.82 $21.50 $21.81 $17.20 71,939
2015-10-02 $20.87 $21.35 $20.70 $21.34 $16.83 53,777
2015-10-01 $21.19 $21.76 $20.88 $20.89 $16.47 68,275
2015-09-30 $20.83 $20.99 $20.82 $20.99 $16.55 140,929
2015-09-29 $20.44 $20.54 $20.32 $20.46 $16.13 41,491
2015-09-28 $20.56 $20.56 $20.25 $20.27 $15.98 63,172
2015-09-25 $21.02 $21.02 $20.73 $20.80 $16.40 165,240
2015-09-24 $20.62 $20.87 $20.47 $20.82 $16.42 154,569
2015-09-23 $21.14 $21.22 $20.89 $20.89 $16.47 20,365
2015-09-22 $21.29 $21.29 $21.07 $21.19 $16.71 81,773
2015-09-21 $21.65 $21.72 $21.52 $21.61 $17.04 87,434
2015-09-18 $22.07 $22.26 $21.70 $21.76 $17.16 158,124
2015-09-17 $22.30 $22.85 $22.27 $22.51 $17.53 75,025
2015-09-16 $22.09 $22.37 $22.09 $22.33 $17.39 44,270
2015-09-15 $21.77 $21.99 $21.77 $21.95 $17.10 22,989
2015-09-14 $21.72 $21.77 $21.62 $21.77 $16.96 23,113
2015-09-11 $21.63 $21.72 $21.57 $21.72 $16.92 75,899
2015-09-10 $21.46 $21.73 $21.46 $21.68 $16.89 43,218
2015-09-09 $21.70 $21.74 $21.21 $21.21 $16.52 77,472
2015-09-08 $21.51 $21.51 $21.26 $21.41 $16.68 37,643
2015-09-04 $21.34 $21.35 $20.92 $21.02 $16.37 31,876
2015-09-03 $21.62 $21.82 $21.50 $21.58 $16.81 32,325
2015-09-02 $21.47 $21.57 $21.35 $21.52 $16.76 135,060

Invesco S&P Emerging Markets Low Volatility ETF (EELV) News Headlines

Recent Invesco S&P Emerging Markets Low Volatility ETF (EELV) News
Similar Companies to Invesco S&P Emerging Markets Low Volatility ETF (EELV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.