BTC iShares U.S. Treasury Bond ETF (GOVT) Exchange: BATS

Data as of April 26, 2024

$22.42 ($-0.03) -0.13%

BTC iShares U.S. Treasury Bond ETF - Daily Information
Click for more stock information on BTC iShares U.S. Treasury Bond ETF.
Daily Information Data
Date April 26, 2024
Open $22.41
Previous Close $22.42
High $22.44
Low $22.39
Adjusted Open $22.41
Previous Adjusted Close $22.42
Adjusted High $22.44
Adjusted Low $22.39

About BTC iShares U.S. Treasury Bond ETF (GOVT)

The Fund seeks to track the investment results of the ICE U.S. Treasury Core Bond Index (the “Underlying Index”), which measures the performance of public obligations of the U.S. Treasury. As of October 31, 2019, there were 257 issues in the Underlying Index.The Underlying Index includes publicly-issued U.S. Treasury securities that have a remaining maturity greater than one year and less than or equal to thirty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve System (the “Fed”) Open Market Account or bought at issuance by the Fed. As of October 31, 2019, the dollar-weighted average maturity of the Underlying Index was 8.07 years. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, cash management bills, Treasury bills, any government agency debt issued with or without a government guarantee and zero coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization excluding amounts held by the Fed Open Market Account or bought at issuance by the Fed, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by ICE Data Indices, LLC or its affiliates (collectively, the “Index Provider” or “IDI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares U.S. Treasury Bond ETF (GOVT)

Date Open High Low Close Adj.Close Volume
2024-04-08 $22.41 $22.44 $22.39 $22.42 $22.42 5,018,864
2024-04-05 $22.47 $22.52 $22.44 $22.45 $22.45 4,528,914
2024-04-04 $22.54 $22.57 $22.49 $22.56 $22.56 5,400,557
2024-04-03 $22.42 $22.50 $22.40 $22.49 $22.49 5,962,315
2024-04-02 $22.45 $22.49 $22.42 $22.48 $22.48 6,285,360
2024-04-01 $22.60 $22.61 $22.50 $22.51 $22.51 8,145,635
2024-03-28 $22.71 $22.77 $22.70 $22.77 $22.77 8,086,482
2024-03-27 $22.70 $22.76 $22.69 $22.74 $22.74 5,614,549
2024-03-26 $22.64 $22.68 $22.62 $22.68 $22.68 3,648,460
2024-03-25 $22.67 $22.68 $22.63 $22.65 $22.65 3,774,288
2024-03-22 $22.71 $22.71 $22.68 $22.70 $22.70 5,185,912
2024-03-21 $22.63 $22.65 $22.59 $22.61 $22.61 4,605,914
2024-03-20 $22.58 $22.66 $22.54 $22.61 $22.61 6,967,186
2024-03-19 $22.56 $22.59 $22.54 $22.56 $22.56 5,045,271
2024-03-18 $22.53 $22.54 $22.50 $22.52 $22.52 4,715,372
2024-03-15 $22.56 $22.57 $22.53 $22.54 $22.54 7,549,528
2024-03-14 $22.63 $22.63 $22.55 $22.57 $22.57 23,373,023
2024-03-13 $22.70 $22.72 $22.68 $22.69 $22.69 5,147,094
2024-03-12 $22.75 $22.76 $22.71 $22.72 $22.72 5,339,795
2024-03-11 $22.82 $22.84 $22.78 $22.80 $22.80 7,959,832
2024-03-08 $22.84 $22.85 $22.81 $22.82 $22.82 5,100,390
2024-03-07 $22.83 $22.83 $22.78 $22.82 $22.82 5,943,321
2024-03-06 $22.77 $22.82 $22.76 $22.79 $22.79 7,791,114
2024-03-05 $22.74 $22.78 $22.71 $22.75 $22.75 5,705,268
2024-03-04 $22.62 $22.66 $22.61 $22.64 $22.64 96,448,684
2024-03-01 $22.58 $22.69 $22.53 $22.68 $22.68 5,115,457
2024-02-29 $22.63 $22.67 $22.62 $22.65 $22.60 5,503,000
2024-02-28 $22.57 $22.61 $22.55 $22.60 $22.55 4,387,988
2024-02-27 $22.56 $22.59 $22.53 $22.54 $22.49 5,851,779
2024-02-26 $22.62 $22.62 $22.54 $22.58 $22.53 5,453,400
2024-02-23 $22.53 $22.62 $22.53 $22.61 $22.61 6,548,791
2024-02-22 $22.52 $22.55 $22.50 $22.53 $22.53 5,250,098
2024-02-21 $22.59 $22.59 $22.51 $22.53 $22.53 6,249,077
2024-02-20 $22.58 $22.62 $22.57 $22.58 $22.58 6,248,966
2024-02-16 $22.52 $22.55 $22.51 $22.55 $22.55 5,169,111
2024-02-15 $22.64 $22.66 $22.59 $22.62 $22.62 11,015,321
2024-02-14 $22.52 $22.60 $22.52 $22.57 $22.57 9,142,841
2024-02-13 $22.57 $22.58 $22.50 $22.51 $22.51 11,680,714
2024-02-12 $22.70 $22.71 $22.66 $22.70 $22.70 3,700,082
2024-02-09 $22.67 $22.69 $22.66 $22.68 $22.68 7,393,760
2024-02-08 $22.71 $22.74 $22.68 $22.70 $22.70 6,348,317
2024-02-07 $22.76 $22.83 $22.75 $22.75 $22.75 8,421,741
2024-02-06 $22.71 $22.80 $22.71 $22.79 $22.79 8,592,178
2024-02-05 $22.75 $22.76 $22.68 $22.69 $22.69 7,324,780
2024-02-02 $22.89 $22.92 $22.82 $22.86 $22.86 6,471,134
2024-02-01 $23.04 $23.14 $23.00 $23.08 $23.08 7,577,760
2024-01-31 $22.96 $23.03 $22.93 $23.00 $22.95 8,671,519
2024-01-30 $22.88 $22.90 $22.80 $22.87 $22.82 9,473,780
2024-01-29 $22.80 $22.87 $22.78 $22.85 $22.79 6,415,232
2024-01-26 $22.76 $22.77 $22.73 $22.76 $22.70 6,332,367
2024-01-25 $22.77 $22.79 $22.74 $22.78 $22.72 21,858,491
2024-01-24 $22.82 $22.82 $22.69 $22.70 $22.65 7,978,715
2024-01-23 $22.75 $22.76 $22.72 $22.75 $22.70 5,593,948
2024-01-22 $22.81 $22.83 $22.78 $22.79 $22.74 5,582,815
2024-01-19 $22.71 $22.75 $22.68 $22.74 $22.74 5,592,744
2024-01-18 $22.78 $22.79 $22.72 $22.74 $22.74 5,820,273
2024-01-17 $22.79 $22.81 $22.75 $22.79 $22.79 6,683,459
2024-01-16 $22.91 $22.94 $22.82 $22.84 $22.84 8,002,484
2024-01-12 $22.99 $23.04 $22.95 $22.99 $22.99 5,254,687
2024-01-11 $22.87 $22.96 $22.85 $22.95 $22.95 10,334,326
2024-01-10 $22.92 $22.93 $22.85 $22.85 $22.85 8,446,233
2024-01-09 $22.87 $22.91 $22.87 $22.88 $22.88 9,663,747
2024-01-08 $22.84 $22.94 $22.83 $22.90 $22.90 6,679,572
2024-01-05 $22.83 $22.96 $22.82 $22.83 $22.83 8,128,715
2024-01-04 $22.91 $22.93 $22.88 $22.90 $22.90 6,309,980
2024-01-03 $22.90 $23.02 $22.88 $23.01 $23.01 7,688,410
2024-01-02 $22.96 $23.00 $22.95 $22.97 $22.97 6,256,219
2023-12-29 $23.03 $23.09 $23.02 $23.04 $23.04 4,152,146
2023-12-28 $23.10 $23.14 $23.06 $23.08 $23.08 4,432,938
2023-12-27 $23.07 $23.14 $23.06 $23.13 $23.13 6,619,764
2023-12-26 $22.98 $23.01 $22.97 $23.00 $23.00 4,905,588
2023-12-22 $23.04 $23.04 $22.96 $22.98 $22.98 6,578,254
2023-12-21 $23.06 $23.08 $22.98 $23.00 $23.00 6,485,153
2023-12-20 $22.98 $23.04 $22.94 $23.00 $23.00 10,001,887
2023-12-19 $22.94 $22.97 $22.92 $22.94 $22.94 7,934,096
2023-12-18 $22.92 $22.92 $22.88 $22.91 $22.91 8,362,697
2023-12-15 $22.94 $22.98 $22.92 $22.96 $22.96 9,945,680
2023-12-14 $22.90 $22.99 $22.88 $22.97 $22.97 13,593,712
2023-12-13 $22.65 $22.87 $22.63 $22.86 $22.79 12,992,335
2023-12-12 $22.56 $22.60 $22.54 $22.59 $22.53 18,133,406
2023-12-11 $22.53 $22.57 $22.49 $22.57 $22.51 21,058,250
2023-12-08 $22.58 $22.62 $22.53 $22.57 $22.51 17,646,728
2023-12-07 $22.67 $22.73 $22.66 $22.68 $22.62 34,466,757
2023-12-06 $22.67 $22.72 $22.64 $22.69 $22.63 31,189,366
2023-12-05 $22.56 $22.63 $22.55 $22.62 $22.56 20,000,753
2023-12-04 $22.48 $22.52 $22.44 $22.49 $22.43 21,192,162
2023-12-01 $22.38 $22.56 $22.37 $22.55 $22.49 8,365,858
2023-11-30 $22.46 $22.46 $22.40 $22.43 $22.32 6,537,020
2023-11-29 $22.48 $22.53 $22.45 $22.52 $22.40 6,861,596
2023-11-28 $22.32 $22.42 $22.31 $22.41 $22.30 10,172,587
2023-11-27 $22.27 $22.34 $22.26 $22.34 $22.22 13,358,870
2023-11-24 $22.23 $22.25 $22.22 $22.22 $22.22 2,658,108
2023-11-22 $22.33 $22.35 $22.26 $22.30 $22.30 6,605,337
2023-11-21 $22.30 $22.32 $22.25 $22.30 $22.30 8,183,786
2023-11-20 $22.22 $22.29 $22.22 $22.28 $22.28 5,936,574
2023-11-17 $22.27 $22.27 $22.21 $22.25 $22.25 8,828,048
2023-11-16 $22.22 $22.27 $22.21 $22.23 $22.23 10,847,782
2023-11-15 $22.17 $22.17 $22.10 $22.13 $22.13 10,191,209
2023-11-14 $22.24 $22.26 $22.20 $22.24 $22.24 14,310,841
2023-11-13 $21.96 $22.02 $21.93 $22.02 $22.02 6,168,782
2023-11-10 $22.07 $22.07 $22.00 $22.02 $22.02 7,938,584
2023-11-09 $22.13 $22.13 $21.97 $22.00 $22.00 8,760,179
2023-11-08 $22.10 $22.17 $22.09 $22.16 $22.16 5,537,996
2023-11-07 $22.04 $22.12 $22.04 $22.09 $22.09 7,946,010
2023-11-06 $22.02 $22.03 $21.97 $22.00 $22.00 16,285,888
2023-11-03 $22.15 $22.18 $22.07 $22.08 $22.08 16,007,261
2023-11-02 $21.98 $22.00 $21.92 $21.96 $21.96 12,181,098
2023-11-01 $21.72 $21.86 $21.72 $21.85 $21.85 13,349,636
2023-10-31 $21.77 $21.81 $21.73 $21.73 $21.67 11,088,462
2023-10-30 $21.74 $21.79 $21.71 $21.77 $21.71 15,116,334
2023-10-27 $21.78 $21.81 $21.74 $21.80 $21.80 7,930,028
2023-10-26 $21.69 $21.80 $21.69 $21.80 $21.80 12,615,743
2023-10-25 $21.73 $21.73 $21.65 $21.67 $21.67 9,943,580
2023-10-24 $21.76 $21.81 $21.73 $21.81 $21.81 13,673,084
2023-10-23 $21.65 $21.80 $21.62 $21.76 $21.76 14,835,759
2023-10-20 $21.65 $21.71 $21.65 $21.68 $21.68 16,469,145
2023-10-19 $21.65 $21.71 $21.59 $21.60 $21.60 47,828,410
2023-10-18 $21.69 $21.72 $21.64 $21.68 $21.68 18,192,758
2023-10-17 $21.75 $21.78 $21.72 $21.75 $21.75 22,672,364
2023-10-16 $21.88 $21.90 $21.86 $21.88 $21.88 6,267,262
2023-10-13 $22.00 $22.00 $21.95 $21.99 $21.99 8,149,823
2023-10-12 $22.01 $22.01 $21.86 $21.88 $21.88 7,119,690
2023-10-11 $22.01 $22.05 $21.98 $22.05 $22.05 13,693,162
2023-10-10 $21.89 $21.99 $21.87 $21.95 $21.95 12,433,222
2023-10-09 $21.88 $21.97 $21.85 $21.97 $21.97 5,399,179
2023-10-06 $21.72 $21.83 $21.71 $21.77 $21.77 14,326,991
2023-10-05 $21.88 $21.89 $21.84 $21.87 $21.87 10,643,145
2023-10-04 $21.80 $21.86 $21.77 $21.86 $21.86 9,222,846
2023-10-03 $21.84 $21.87 $21.73 $21.74 $21.74 27,695,428
2023-10-02 $21.93 $21.94 $21.85 $21.88 $21.88 8,012,728
2023-09-29 $22.10 $22.12 $22.02 $22.04 $21.99 8,683,604
2023-09-28 $21.95 $22.05 $21.91 $22.04 $21.99 27,419,825
2023-09-27 $22.09 $22.10 $21.95 $21.99 $21.94 10,397,311
2023-09-26 $22.09 $22.10 $22.03 $22.05 $22.00 22,370,091
2023-09-25 $22.08 $22.11 $22.05 $22.06 $22.01 7,678,143
2023-09-22 $22.13 $22.20 $22.12 $22.19 $22.19 7,212,564
2023-09-21 $22.15 $22.16 $22.12 $22.12 $22.12 20,372,997
2023-09-20 $22.31 $22.33 $22.25 $22.26 $22.26 5,965,617
2023-09-19 $22.29 $22.32 $22.26 $22.27 $22.27 6,310,161
2023-09-18 $22.28 $22.33 $22.28 $22.33 $22.33 9,186,344
2023-09-15 $22.33 $22.34 $22.29 $22.31 $22.31 8,242,712
2023-09-14 $22.40 $22.41 $22.34 $22.35 $22.35 6,298,764
2023-09-13 $22.35 $22.41 $22.35 $22.39 $22.39 8,711,667
2023-09-12 $22.35 $22.37 $22.33 $22.37 $22.37 7,804,387
2023-09-11 $22.35 $22.36 $22.33 $22.35 $22.35 7,604,623
2023-09-08 $22.41 $22.44 $22.37 $22.38 $22.38 5,115,809
2023-09-07 $22.35 $22.38 $22.34 $22.38 $22.38 4,354,295
2023-09-06 $22.37 $22.38 $22.30 $22.32 $22.32 9,865,030
2023-09-05 $22.41 $22.41 $22.34 $22.34 $22.34 5,830,473
2023-09-01 $22.55 $22.55 $22.43 $22.45 $22.45 5,540,693
2023-08-31 $22.59 $22.63 $22.57 $22.61 $22.55 4,850,852
2023-08-30 $22.57 $22.59 $22.55 $22.56 $22.50 6,656,770
2023-08-29 $22.41 $22.58 $22.41 $22.56 $22.51 8,968,465
2023-08-28 $22.44 $22.45 $22.41 $22.44 $22.39 7,295,115
2023-08-25 $22.39 $22.45 $22.35 $22.41 $22.35 5,943,924
2023-08-24 $22.42 $22.47 $22.41 $22.42 $22.37 5,506,651
2023-08-23 $22.39 $22.47 $22.39 $22.47 $22.42 5,776,810
2023-08-22 $22.27 $22.31 $22.25 $22.29 $22.23 10,201,062
2023-08-21 $22.30 $22.30 $22.25 $22.27 $22.21 7,854,460
2023-08-18 $22.36 $22.41 $22.35 $22.38 $22.32 4,073,206
2023-08-17 $22.35 $22.36 $22.29 $22.35 $22.30 10,383,991
2023-08-16 $22.39 $22.44 $22.34 $22.35 $22.30 6,356,093
2023-08-15 $22.42 $22.47 $22.40 $22.41 $22.41 6,038,412
2023-08-14 $22.44 $22.50 $22.41 $22.44 $22.44 4,944,740
2023-08-11 $22.48 $22.54 $22.46 $22.47 $22.47 5,531,531
2023-08-10 $22.65 $22.68 $22.53 $22.53 $22.53 6,883,984
2023-08-09 $22.65 $22.68 $22.63 $22.66 $22.66 5,806,029
2023-08-08 $22.64 $22.69 $22.62 $22.64 $22.64 7,240,589
2023-08-07 $22.58 $22.59 $22.54 $22.56 $22.56 5,814,506
2023-08-04 $22.49 $22.61 $22.49 $22.60 $22.60 8,193,816
2023-08-03 $22.45 $22.47 $22.42 $22.44 $22.44 6,160,357
2023-08-02 $22.55 $22.57 $22.50 $22.56 $22.56 10,246,103
2023-08-01 $22.65 $22.66 $22.58 $22.61 $22.61 6,708,354
2023-07-31 $22.74 $22.80 $22.73 $22.78 $22.72 6,056,173
2023-07-28 $22.73 $22.77 $22.71 $22.76 $22.70 4,903,286
2023-07-27 $22.81 $22.83 $22.67 $22.70 $22.64 8,328,290
2023-07-26 $22.86 $22.88 $22.80 $22.87 $22.81 9,273,548
2023-07-25 $22.79 $22.84 $22.78 $22.82 $22.76 9,316,168
2023-07-24 $22.91 $22.93 $22.83 $22.84 $22.78 10,127,370
2023-07-21 $22.91 $22.93 $22.88 $22.89 $22.82 30,961,796
2023-07-20 $22.92 $22.93 $22.85 $22.88 $22.82 120,139,219
2023-07-19 $22.97 $23.01 $22.93 $23.01 $22.94 22,370,490
2023-07-18 $22.97 $22.99 $22.92 $22.93 $22.87 5,128,692
2023-07-17 $22.90 $22.93 $22.87 $22.91 $22.84 5,243,196
2023-07-14 $22.95 $22.96 $22.87 $22.87 $22.81 7,779,713
2023-07-13 $22.92 $22.99 $22.90 $22.98 $22.92 7,663,370
2023-07-12 $22.79 $22.87 $22.76 $22.83 $22.77 8,918,223
2023-07-11 $22.69 $22.71 $22.66 $22.68 $22.62 5,726,874
2023-07-10 $22.61 $22.68 $22.60 $22.66 $22.60 5,127,962
2023-07-07 $22.58 $22.64 $22.58 $22.59 $22.53 5,416,579
2023-07-06 $22.61 $22.63 $22.55 $22.61 $22.55 22,460,033
2023-07-05 $22.81 $22.82 $22.70 $22.73 $22.67 6,468,141
2023-07-03 $22.86 $22.92 $22.80 $22.81 $22.75 3,750,063
2023-06-30 $22.88 $22.93 $22.85 $22.90 $22.90 9,402,911
2023-06-29 $22.88 $22.89 $22.83 $22.87 $22.87 8,459,464
2023-06-28 $23.01 $23.05 $22.97 $23.04 $23.04 10,190,517
2023-06-27 $23.04 $23.07 $22.95 $22.98 $22.98 6,129,583
2023-06-26 $23.04 $23.05 $23.00 $23.04 $23.04 6,379,883
2023-06-23 $23.07 $23.07 $22.97 $22.99 $22.99 14,497,066
2023-06-22 $22.97 $23.01 $22.91 $22.94 $22.94 4,869,924
2023-06-21 $22.97 $23.04 $22.93 $23.03 $23.03 6,758,023
2023-06-20 $22.99 $23.05 $22.99 $23.02 $23.02 7,331,212
2023-06-16 $22.94 $22.99 $22.90 $22.96 $22.96 6,620,092
2023-06-15 $23.01 $23.05 $22.97 $23.02 $23.02 6,437,321
2023-06-14 $22.93 $22.96 $22.84 $22.90 $22.90 9,083,141
2023-06-13 $23.02 $23.03 $22.85 $22.88 $22.88 6,545,685
2023-06-12 $22.99 $23.00 $22.91 $22.99 $22.99 6,351,067
2023-06-09 $22.96 $22.99 $22.92 $22.97 $22.97 6,146,067
2023-06-08 $22.94 $23.02 $22.92 $23.01 $23.01 4,474,789
2023-06-07 $23.00 $23.02 $22.88 $22.91 $22.91 6,228,880
2023-06-06 $23.00 $23.02 $22.95 $23.02 $23.02 4,156,130
2023-06-05 $22.94 $23.06 $22.92 $23.00 $23.00 6,552,244
2023-06-02 $23.11 $23.12 $22.99 $23.00 $23.00 9,029,499
2023-06-01 $23.14 $23.18 $23.11 $23.14 $23.14 8,457,048
2023-05-31 $23.07 $23.16 $23.04 $23.14 $23.08 10,884,004
2023-05-30 $22.98 $23.06 $22.96 $23.06 $23.00 8,759,074
2023-05-26 $22.87 $22.94 $22.84 $22.92 $22.87 6,673,052
2023-05-25 $22.98 $22.99 $22.89 $22.91 $22.86 17,483,101
2023-05-24 $23.07 $23.07 $22.99 $22.99 $22.94 6,894,676
2023-05-23 $23.00 $23.07 $22.98 $23.05 $22.99 15,551,074
2023-05-22 $23.06 $23.11 $23.01 $23.03 $22.98 6,813,540
2023-05-19 $23.06 $23.14 $23.03 $23.05 $23.00 5,193,364
2023-05-18 $23.16 $23.17 $23.11 $23.13 $23.07 8,487,022
2023-05-17 $23.28 $23.29 $23.20 $23.23 $23.17 7,235,407
2023-05-16 $23.26 $23.28 $23.22 $23.28 $23.22 5,870,396
2023-05-15 $23.32 $23.33 $23.31 $23.32 $23.27 6,144,858
2023-05-12 $23.47 $23.48 $23.37 $23.37 $23.37 5,093,008
2023-05-11 $23.52 $23.54 $23.46 $23.48 $23.48 7,210,462
2023-05-10 $23.36 $23.43 $23.35 $23.41 $23.41 6,073,191
2023-05-09 $23.31 $23.32 $23.27 $23.28 $23.28 6,129,561
2023-05-08 $23.31 $23.35 $23.29 $23.30 $23.30 6,411,344
2023-05-05 $23.41 $23.42 $23.37 $23.42 $23.42 4,819,131
2023-05-04 $23.46 $23.61 $23.46 $23.52 $23.52 10,973,730
2023-05-03 $23.46 $23.53 $23.41 $23.53 $23.53 6,402,337
2023-05-02 $23.23 $23.42 $23.23 $23.42 $23.42 9,634,563
2023-05-01 $23.32 $23.34 $23.16 $23.19 $23.19 8,684,944
2023-04-28 $23.43 $23.46 $23.39 $23.44 $23.39 4,722,662
2023-04-27 $23.37 $23.38 $23.30 $23.32 $23.32 5,061,991
2023-04-26 $23.54 $23.54 $23.41 $23.45 $23.45 7,301,952
2023-04-25 $23.44 $23.54 $23.44 $23.54 $23.54 7,718,685
2023-04-24 $23.31 $23.35 $23.29 $23.34 $23.34 4,093,599
2023-04-21 $23.34 $23.35 $23.24 $23.25 $23.25 6,694,564
2023-04-20 $23.29 $23.31 $23.27 $23.30 $23.30 5,835,496
2023-04-19 $23.19 $23.21 $23.15 $23.19 $23.19 9,541,334
2023-04-18 $23.20 $23.27 $23.19 $23.23 $23.23 9,240,927
2023-04-17 $23.25 $23.26 $23.19 $23.21 $23.21 5,657,229
2023-04-14 $23.34 $23.35 $23.28 $23.31 $23.31 6,401,489
2023-04-13 $23.50 $23.53 $23.40 $23.42 $23.42 8,272,718
2023-04-12 $23.49 $23.50 $23.38 $23.46 $23.46 8,669,003
2023-04-11 $23.44 $23.44 $23.37 $23.43 $23.43 6,924,796
2023-04-10 $23.47 $23.48 $23.40 $23.42 $23.42 8,602,387
2023-04-06 $23.61 $23.64 $23.59 $23.59 $23.59 6,365,617
2023-04-05 $23.59 $23.66 $23.56 $23.59 $23.59 7,164,931
2023-04-04 $23.33 $23.54 $23.33 $23.51 $23.51 8,160,422
2023-04-03 $23.31 $23.43 $23.28 $23.41 $23.41 12,809,820
2023-03-31 $23.29 $23.39 $23.26 $23.38 $23.34 9,459,772
2023-03-30 $23.21 $23.27 $23.20 $23.27 $23.23 7,347,809
2023-03-29 $23.18 $23.26 $23.17 $23.23 $23.19 9,795,301
2023-03-28 $23.25 $23.28 $23.21 $23.26 $23.22 10,381,652
2023-03-27 $23.33 $23.37 $23.27 $23.27 $23.23 8,921,099
2023-03-24 $23.59 $23.61 $23.47 $23.50 $23.46 11,415,980
2023-03-23 $23.37 $23.50 $23.33 $23.48 $23.43 12,574,281
2023-03-22 $23.15 $23.41 $23.13 $23.38 $23.34 14,263,716
2023-03-21 $23.20 $23.26 $23.16 $23.17 $23.13 16,045,490
2023-03-20 $23.45 $23.45 $23.30 $23.34 $23.30 35,743,425
2023-03-17 $23.35 $23.49 $23.33 $23.42 $23.38 117,102,185
2023-03-16 $23.45 $23.50 $23.19 $23.20 $23.16 11,673,997
2023-03-15 $23.40 $23.50 $23.27 $23.36 $23.32 17,007,791
2023-03-14 $23.16 $23.18 $23.04 $23.09 $23.05 30,286,448
2023-03-13 $23.37 $23.44 $23.20 $23.27 $23.22 18,410,224
2023-03-10 $22.94 $23.06 $22.92 $23.05 $23.01 17,405,182
2023-03-09 $22.65 $22.76 $22.63 $22.73 $22.69 10,218,789
2023-03-08 $22.69 $22.72 $22.59 $22.62 $22.57 9,349,521
2023-03-07 $22.67 $22.69 $22.60 $22.63 $22.58 10,514,810
2023-03-06 $22.72 $22.72 $22.63 $22.64 $22.59 6,971,892
2023-03-03 $22.63 $22.68 $22.58 $22.68 $22.63 7,707,248
2023-03-02 $22.51 $22.54 $22.49 $22.54 $22.49 10,212,192
2023-03-01 $22.65 $22.67 $22.58 $22.60 $22.55 11,338,222
2023-02-28 $22.67 $22.76 $22.66 $22.76 $22.67 7,723,471
2023-02-27 $22.74 $22.76 $22.70 $22.73 $22.65 14,677,410
2023-02-24 $22.71 $22.74 $22.65 $22.69 $22.61 8,032,145
2023-02-23 $22.76 $22.83 $22.75 $22.81 $22.73 8,606,797
2023-02-22 $22.75 $22.79 $22.73 $22.75 $22.67 8,396,378
2023-02-21 $22.75 $22.77 $22.69 $22.69 $22.61 7,317,605
2023-02-17 $22.77 $22.87 $22.76 $22.87 $22.79 5,985,568
2023-02-16 $22.83 $22.85 $22.79 $22.80 $22.72 8,086,024
2023-02-15 $22.90 $22.94 $22.84 $22.87 $22.79 8,489,926
2023-02-14 $22.96 $23.00 $22.88 $22.93 $22.85 8,765,399
2023-02-13 $22.95 $23.01 $22.95 $23.00 $22.91 6,833,221
2023-02-10 $23.03 $23.04 $22.94 $22.95 $22.87 6,194,131
2023-02-09 $23.17 $23.17 $23.02 $23.04 $22.96 7,615,870
2023-02-08 $23.07 $23.12 $23.03 $23.12 $23.04 6,215,860
2023-02-07 $23.09 $23.17 $23.05 $23.06 $22.98 6,359,968
2023-02-06 $23.12 $23.15 $23.09 $23.11 $23.03 18,633,006
2023-02-03 $23.27 $23.30 $23.21 $23.24 $23.15 9,040,612
2023-02-02 $23.47 $23.51 $23.41 $23.42 $23.33 8,421,552
2023-02-01 $23.34 $23.44 $23.26 $23.42 $23.33 8,948,331
2023-01-31 $23.31 $23.34 $23.24 $23.33 $23.20 5,982,780
2023-01-30 $23.25 $23.30 $23.23 $23.24 $23.11 5,645,108
2023-01-27 $23.25 $23.30 $23.25 $23.28 $23.28 5,470,833
2023-01-26 $23.34 $23.37 $23.29 $23.32 $23.32 4,539,861
2023-01-25 $23.35 $23.40 $23.31 $23.37 $23.37 6,488,543
2023-01-24 $23.27 $23.35 $23.21 $23.35 $23.35 6,976,237
2023-01-23 $23.25 $23.30 $23.23 $23.24 $23.24 10,553,951
2023-01-20 $23.33 $23.36 $23.28 $23.30 $23.30 26,889,236
2023-01-19 $23.43 $23.45 $23.38 $23.43 $23.43 39,523,139
2023-01-18 $23.44 $23.47 $23.38 $23.46 $23.46 35,186,744
2023-01-17 $23.23 $23.29 $23.22 $23.25 $23.25 14,280,446
2023-01-13 $23.32 $23.37 $23.25 $23.29 $23.29 10,496,997
2023-01-12 $23.26 $23.38 $23.17 $23.38 $23.38 26,677,769
2023-01-11 $23.14 $23.20 $23.13 $23.19 $23.19 72,376,139
2023-01-10 $23.12 $23.14 $23.05 $23.10 $23.10 6,555,365
2023-01-09 $23.11 $23.22 $23.10 $23.20 $23.20 6,525,468
2023-01-06 $22.93 $23.16 $22.92 $23.14 $23.14 11,685,649
2023-01-05 $22.85 $22.95 $22.83 $22.94 $22.94 7,297,150
2023-01-04 $22.98 $23.00 $22.90 $22.95 $22.95 7,830,480
2023-01-03 $22.89 $22.91 $22.79 $22.84 $22.84 9,526,767
2022-12-30 $22.74 $22.79 $22.68 $22.72 $22.72 9,108,471
2022-12-29 $22.74 $22.81 $22.74 $22.80 $22.80 8,311,793
2022-12-28 $22.78 $22.79 $22.71 $22.73 $22.73 15,481,638
2022-12-27 $22.78 $22.83 $22.74 $22.76 $22.76 6,444,752
2022-12-23 $22.90 $22.94 $22.88 $22.89 $22.89 5,901,286
2022-12-22 $22.99 $23.04 $22.97 $22.99 $22.99 7,021,049
2022-12-21 $23.04 $23.05 $22.96 $23.00 $23.00 17,053,341
2022-12-20 $22.95 $23.00 $22.94 $22.97 $22.97 7,526,622
2022-12-19 $23.12 $23.13 $23.07 $23.09 $23.09 9,024,081
2022-12-16 $23.14 $23.26 $23.13 $23.22 $23.22 9,574,496
2022-12-15 $23.27 $23.30 $23.22 $23.27 $23.27 8,740,783
2022-12-14 $23.25 $23.29 $23.17 $23.26 $23.26 9,833,710
2022-12-13 $23.33 $23.35 $23.21 $23.23 $23.23 14,265,294
2022-12-12 $23.18 $23.20 $23.06 $23.08 $23.08 7,923,944
2022-12-09 $23.19 $23.20 $23.10 $23.10 $23.10 6,622,062
2022-12-08 $23.23 $23.28 $23.21 $23.24 $23.24 8,548,275
2022-12-07 $23.23 $23.33 $23.22 $23.30 $23.30 10,332,465
2022-12-06 $23.07 $23.16 $23.06 $23.13 $23.13 10,096,391
2022-12-05 $23.10 $23.10 $23.02 $23.04 $23.04 8,046,149
2022-12-02 $23.06 $23.20 $23.00 $23.19 $23.19 7,667,180
2022-12-01 $22.97 $23.14 $22.96 $23.14 $23.14 8,034,866
2022-11-30 $22.81 $22.97 $22.77 $22.97 $22.92 9,510,553
2022-11-29 $22.84 $22.90 $22.82 $22.83 $22.78 11,118,809
2022-11-28 $22.93 $22.95 $22.87 $22.92 $22.87 9,011,080
2022-11-25 $22.86 $22.90 $22.85 $22.88 $22.88 3,437,106
2022-11-23 $22.83 $22.90 $22.82 $22.89 $22.89 6,407,196
2022-11-22 $22.75 $22.81 $22.74 $22.79 $22.79 6,655,872
2022-11-21 $22.77 $22.78 $22.69 $22.70 $22.70 16,837,249
2022-11-18 $22.76 $22.79 $22.69 $22.69 $22.69 7,763,298
2022-11-17 $22.76 $22.78 $22.72 $22.76 $22.76 10,051,929
2022-11-16 $22.80 $22.87 $22.76 $22.85 $22.85 11,337,309
2022-11-15 $22.67 $22.73 $22.64 $22.72 $22.72 26,466,987
2022-11-14 $22.62 $22.62 $22.56 $22.59 $22.59 18,300,394
2022-11-11 $22.58 $22.67 $22.57 $22.63 $22.63 5,650,704
2022-11-10 $22.55 $22.68 $22.54 $22.67 $22.67 11,862,237
2022-11-09 $22.24 $22.32 $22.22 $22.31 $22.31 9,191,982
2022-11-08 $22.20 $22.28 $22.20 $22.26 $22.26 12,517,930
2022-11-07 $22.24 $22.25 $22.15 $22.16 $22.16 18,250,422
2022-11-04 $22.26 $22.32 $22.21 $22.23 $22.23 12,436,446
2022-11-03 $22.22 $22.31 $22.21 $22.28 $22.28 13,064,263
2022-11-02 $22.40 $22.49 $22.30 $22.35 $22.35 9,129,211
2022-11-01 $22.49 $22.49 $22.35 $22.38 $22.38 8,156,562
2022-10-31 $22.42 $22.44 $22.34 $22.42 $22.37 22,385,151
2022-10-28 $22.49 $22.55 $22.44 $22.48 $22.48 13,284,223
2022-10-27 $22.50 $22.59 $22.45 $22.57 $22.57 17,279,615
2022-10-26 $22.40 $22.48 $22.40 $22.45 $22.45 11,850,258
2022-10-25 $22.33 $22.40 $22.32 $22.37 $22.37 11,973,291
2022-10-24 $22.19 $22.26 $22.13 $22.18 $22.18 17,532,790
2022-10-21 $22.14 $22.26 $22.13 $22.22 $22.22 52,407,093
2022-10-20 $22.28 $22.33 $22.20 $22.20 $22.20 150,812,366
2022-10-19 $22.39 $22.41 $22.32 $22.34 $22.34 10,453,809
2022-10-18 $22.48 $22.52 $22.41 $22.50 $22.50 12,273,855
2022-10-17 $22.55 $22.58 $22.45 $22.45 $22.45 10,838,742
2022-10-14 $22.59 $22.61 $22.43 $22.45 $22.45 9,904,511
2022-10-13 $22.41 $22.60 $22.40 $22.52 $22.52 25,966,249
2022-10-12 $22.55 $22.64 $22.54 $22.64 $22.64 86,671,108
2022-10-11 $22.59 $22.66 $22.53 $22.58 $22.58 24,064,280
2022-10-10 $22.61 $22.63 $22.48 $22.55 $22.55 14,158,982
2022-10-07 $22.63 $22.68 $22.60 $22.63 $22.63 14,164,376
2022-10-06 $22.78 $22.79 $22.69 $22.72 $22.72 20,383,269
2022-10-05 $22.82 $22.83 $22.73 $22.80 $22.80 11,367,047
2022-10-04 $22.95 $22.99 $22.88 $22.91 $22.91 9,339,563
2022-10-03 $22.87 $23.00 $22.83 $22.89 $22.89 23,959,730
2022-09-30 $22.88 $22.92 $22.73 $22.76 $22.76 12,483,225
2022-09-29 $22.78 $22.88 $22.77 $22.85 $22.85 14,859,959
2022-09-28 $22.80 $22.93 $22.74 $22.90 $22.90 13,274,797
2022-09-27 $22.71 $22.73 $22.58 $22.58 $22.58 17,224,385
2022-09-26 $22.87 $22.88 $22.68 $22.73 $22.73 16,347,735
2022-09-23 $22.93 $22.98 $22.86 $22.94 $22.94 14,947,023
2022-09-22 $23.00 $23.00 $22.91 $22.94 $22.94 10,086,649
2022-09-21 $23.12 $23.17 $23.01 $23.17 $23.17 8,117,321
2022-09-20 $23.07 $23.13 $23.04 $23.09 $23.09 10,076,369
2022-09-19 $23.15 $23.20 $23.13 $23.18 $23.18 15,839,999
2022-09-16 $23.18 $23.25 $23.15 $23.21 $23.21 14,461,552
2022-09-15 $23.22 $23.24 $23.19 $23.22 $23.22 7,237,196
2022-09-14 $23.22 $23.30 $23.21 $23.26 $23.26 9,136,857
2022-09-13 $23.23 $23.26 $23.19 $23.26 $23.26 13,305,626
2022-09-12 $23.43 $23.44 $23.30 $23.33 $23.33 8,591,822
2022-09-09 $23.41 $23.44 $23.36 $23.38 $23.38 6,156,208
2022-09-08 $23.45 $23.49 $23.38 $23.40 $23.40 11,482,947
2022-09-07 $23.40 $23.48 $23.39 $23.46 $23.46 6,737,947
2022-09-06 $23.43 $23.43 $23.34 $23.35 $23.35 7,816,363
2022-09-02 $23.51 $23.58 $23.48 $23.53 $23.53 5,507,889
2022-09-01 $23.46 $23.50 $23.40 $23.44 $23.44 12,552,872
2022-08-31 $23.66 $23.71 $23.58 $23.60 $23.56 7,668,792
2022-08-30 $23.67 $23.73 $23.62 $23.69 $23.65 9,906,285
2022-08-29 $23.71 $23.71 $23.65 $23.68 $23.64 6,814,028
2022-08-26 $23.71 $23.80 $23.67 $23.77 $23.73 6,079,129
2022-08-25 $23.67 $23.77 $23.64 $23.76 $23.72 12,355,813
2022-08-24 $23.68 $23.69 $23.62 $23.65 $23.61 15,478,330
2022-08-23 $23.71 $23.83 $23.69 $23.72 $23.68 15,254,029
2022-08-22 $23.79 $23.79 $23.72 $23.75 $23.71 7,109,511
2022-08-19 $23.82 $23.83 $23.78 $23.81 $23.77 5,765,798
2022-08-18 $23.93 $23.99 $23.91 $23.92 $23.88 6,219,904
2022-08-17 $23.91 $23.92 $23.85 $23.90 $23.86 9,953,219
2022-08-16 $23.99 $24.01 $23.92 $24.00 $23.96 6,033,069
2022-08-15 $24.05 $24.08 $23.99 $23.99 $23.95 15,228,379
2022-08-12 $23.99 $23.99 $23.91 $23.97 $23.93 8,281,691
2022-08-11 $24.09 $24.10 $23.89 $23.91 $23.87 8,548,520
2022-08-10 $24.12 $24.19 $24.03 $24.04 $24.00 19,616,853
2022-08-09 $24.06 $24.09 $24.03 $24.04 $24.00 9,066,318
2022-08-08 $24.08 $24.12 $24.06 $24.09 $24.05 15,852,060
2022-08-05 $24.05 $24.05 $23.96 $24.01 $23.97 7,259,435
2022-08-04 $24.21 $24.27 $24.18 $24.25 $24.21 7,230,643
2022-08-03 $24.07 $24.21 $23.98 $24.21 $24.17 10,516,204
2022-08-02 $24.36 $24.39 $24.10 $24.12 $24.08 7,960,628
2022-08-01 $24.26 $24.36 $24.25 $24.36 $24.32 6,978,392
2022-07-29 $24.24 $24.34 $24.21 $24.26 $24.19 9,856,124
2022-07-28 $24.28 $24.33 $24.22 $24.25 $24.18 11,295,487
2022-07-27 $24.14 $24.22 $24.12 $24.14 $24.06 12,370,232
2022-07-26 $24.21 $24.25 $24.10 $24.12 $24.05 8,793,366
2022-07-25 $24.07 $24.13 $24.06 $24.12 $24.05 10,718,263
2022-07-22 $24.16 $24.25 $24.13 $24.20 $24.13 19,188,086
2022-07-21 $23.89 $24.01 $23.87 $24.01 $23.93 65,551,380
2022-07-20 $23.89 $23.90 $23.78 $23.78 $23.71 9,970,825
2022-07-19 $23.87 $23.89 $23.78 $23.80 $23.73 6,271,426
2022-07-18 $23.87 $23.90 $23.81 $23.88 $23.81 5,535,675
2022-07-15 $23.90 $23.99 $23.90 $23.95 $23.88 41,702,648
2022-07-14 $23.84 $23.93 $23.79 $23.90 $23.83 48,345,933
2022-07-13 $23.82 $23.99 $23.77 $23.97 $23.90 68,342,651
2022-07-12 $23.97 $24.00 $23.90 $23.93 $23.85 14,513,444
2022-07-11 $23.84 $23.91 $23.83 $23.87 $23.80 4,191,445
2022-07-08 $23.77 $23.81 $23.71 $23.75 $23.68 4,129,021
2022-07-07 $23.95 $23.95 $23.82 $23.85 $23.78 5,411,103
2022-07-06 $24.17 $24.17 $23.92 $23.92 $23.85 12,274,636
2022-07-05 $24.12 $24.17 $24.07 $24.11 $24.04 7,062,227
2022-07-01 $24.03 $24.18 $24.00 $24.07 $24.00 13,158,147
2022-06-30 $23.89 $23.97 $23.88 $23.90 $23.80 6,339,742
2022-06-29 $23.69 $23.80 $23.67 $23.80 $23.70 4,771,056
2022-06-28 $23.61 $23.67 $23.59 $23.67 $23.57 10,972,051
2022-06-27 $23.64 $23.71 $23.61 $23.65 $23.55 6,440,923
2022-06-24 $23.76 $23.84 $23.72 $23.73 $23.63 24,276,030
2022-06-23 $23.81 $23.92 $23.79 $23.80 $23.70 9,837,212
2022-06-22 $23.68 $23.74 $23.67 $23.71 $23.61 13,031,687
2022-06-21 $23.48 $23.54 $23.47 $23.50 $23.40 27,055,538
2022-06-17 $23.59 $23.64 $23.50 $23.60 $23.50 24,094,000
2022-06-16 $23.33 $23.59 $23.31 $23.59 $23.49 12,342,331
2022-06-15 $23.39 $23.51 $23.31 $23.49 $23.39 8,849,382
2022-06-14 $23.43 $23.46 $23.25 $23.28 $23.18 13,818,505
2022-06-13 $23.53 $23.54 $23.31 $23.40 $23.30 11,314,670
2022-06-10 $23.80 $23.82 $23.69 $23.72 $23.62 6,779,472
2022-06-09 $23.85 $23.91 $23.84 $23.89 $23.79 6,096,324
2022-06-08 $23.93 $23.95 $23.88 $23.89 $23.78 5,773,903
2022-06-07 $23.93 $23.99 $23.93 $23.96 $23.86 5,007,129
2022-06-06 $23.96 $23.99 $23.86 $23.86 $23.76 5,790,708
2022-06-03 $23.98 $24.03 $23.97 $24.02 $23.92 4,753,373
2022-06-02 $24.06 $24.08 $24.00 $24.05 $23.95 6,432,691
2022-06-01 $24.13 $24.15 $24.00 $24.04 $23.94 8,118,703
2022-05-31 $24.19 $24.19 $24.10 $24.13 $24.00 10,045,626
2022-05-27 $24.32 $24.35 $24.22 $24.22 $24.09 3,805,130
2022-05-26 $24.32 $24.33 $24.23 $24.30 $24.17 23,468,368
2022-05-25 $24.33 $24.35 $24.26 $24.35 $24.22 5,974,064
2022-05-24 $24.18 $24.32 $24.18 $24.29 $24.16 9,620,441
2022-05-23 $24.16 $24.21 $24.09 $24.10 $23.96 7,854,285
2022-05-20 $24.13 $24.25 $24.12 $24.22 $24.08 12,684,987
2022-05-19 $24.20 $24.23 $24.11 $24.12 $23.99 18,421,317
2022-05-18 $23.94 $24.10 $23.94 $24.06 $23.93 18,417,353
2022-05-17 $23.96 $24.02 $23.93 $23.93 $23.80 9,299,522
2022-05-16 $24.08 $24.14 $24.07 $24.07 $23.94 8,595,347
2022-05-13 $24.10 $24.10 $24.03 $24.05 $23.91 12,050,509
2022-05-12 $24.15 $24.22 $24.12 $24.14 $24.00 19,927,723
2022-05-11 $23.93 $24.11 $23.91 $24.10 $23.97 11,413,279
2022-05-10 $24.03 $24.07 $23.98 $24.00 $23.87 11,401,311
2022-05-09 $23.83 $23.96 $23.81 $23.96 $23.83 33,511,312
2022-05-06 $23.85 $23.93 $23.80 $23.83 $23.70 8,579,513
2022-05-05 $23.97 $23.99 $23.83 $23.92 $23.79 11,993,954
2022-05-04 $23.98 $24.13 $23.95 $24.11 $23.98 7,879,496
2022-05-03 $24.08 $24.11 $24.00 $24.01 $23.88 8,934,471
2022-05-02 $24.01 $24.04 $23.96 $23.97 $23.84 8,945,067
2022-04-29 $24.11 $24.21 $24.10 $24.15 $23.99 7,835,245
2022-04-28 $24.20 $24.26 $24.17 $24.25 $24.09 9,315,996
2022-04-27 $24.36 $24.37 $24.25 $24.27 $24.11 4,575,359
2022-04-26 $24.35 $24.40 $24.31 $24.37 $24.21 8,706,616
2022-04-25 $24.25 $24.35 $24.24 $24.25 $24.09 7,299,841
2022-04-22 $24.09 $24.20 $24.08 $24.13 $23.97 10,473,871
2022-04-21 $24.19 $24.20 $24.06 $24.17 $24.01 37,079,247
2022-04-20 $24.16 $24.28 $24.15 $24.25 $24.09 10,233,940
2022-04-19 $24.15 $24.19 $24.09 $24.12 $23.96 11,781,154
2022-04-18 $24.28 $24.29 $24.21 $24.24 $24.08 13,135,468
2022-04-14 $24.39 $24.42 $24.26 $24.26 $24.10 5,198,833
2022-04-13 $24.47 $24.54 $24.43 $24.45 $24.29 11,787,474
2022-04-12 $24.43 $24.48 $24.40 $24.41 $24.25 14,501,574
2022-04-11 $24.37 $24.38 $24.31 $24.35 $24.19 10,142,745
2022-04-08 $24.44 $24.48 $24.39 $24.43 $24.27 9,163,217
2022-04-07 $24.52 $24.57 $24.48 $24.53 $24.37 10,942,310
2022-04-06 $24.48 $24.62 $24.48 $24.56 $24.40 14,338,710
2022-04-05 $24.77 $24.77 $24.59 $24.60 $24.44 7,717,212
2022-04-04 $24.84 $24.84 $24.76 $24.80 $24.64 24,745,640
2022-04-01 $24.75 $24.89 $24.72 $24.82 $24.66 9,851,408
2022-03-31 $24.93 $25.11 $24.91 $24.91 $24.72 10,949,638
2022-03-30 $24.80 $24.92 $24.78 $24.91 $24.72 10,669,926
2022-03-29 $24.80 $24.87 $24.76 $24.83 $24.64 7,900,420
2022-03-28 $24.76 $24.83 $24.73 $24.76 $24.57 4,313,825
2022-03-25 $24.84 $24.84 $24.68 $24.71 $24.52 9,688,321
2022-03-24 $24.89 $24.95 $24.87 $24.91 $24.72 26,676,204
2022-03-23 $24.88 $24.99 $24.85 $24.96 $24.77 12,087,873
2022-03-22 $24.85 $24.87 $24.82 $24.84 $24.65 7,139,725
2022-03-21 $25.06 $25.08 $24.92 $24.93 $24.74 5,617,909
2022-03-18 $25.15 $25.20 $25.15 $25.19 $24.99 4,253,372
2022-03-17 $25.17 $25.21 $25.08 $25.12 $24.93 5,331,675
2022-03-16 $25.16 $25.18 $25.03 $25.17 $24.98 5,279,743
2022-03-15 $25.25 $25.28 $25.00 $25.00 $24.81 6,644,206
2022-03-14 $25.24 $25.27 $25.17 $25.17 $24.98 16,936,151
2022-03-11 $25.40 $25.43 $25.37 $25.40 $25.21 10,245,843
2022-03-10 $25.42 $25.44 $25.36 $25.40 $25.21 6,639,561
2022-03-09 $25.55 $25.57 $25.49 $25.51 $25.32 4,819,367
2022-03-08 $25.62 $25.66 $25.60 $25.61 $25.42 5,134,779
2022-03-07 $25.75 $25.83 $25.72 $25.73 $25.54 20,207,312
2022-03-04 $25.82 $25.88 $25.78 $25.83 $25.63 5,082,693
2022-03-03 $25.64 $25.71 $25.60 $25.67 $25.48 6,742,773
2022-03-02 $25.79 $25.82 $25.57 $25.58 $25.38 8,564,077
2022-03-01 $25.81 $25.98 $25.81 $25.93 $25.73 14,620,235
2022-02-28 $25.67 $25.78 $25.67 $25.76 $25.54 10,017,286
2022-02-25 $25.53 $25.56 $25.49 $25.56 $25.34 7,369,603
2022-02-24 $25.68 $25.70 $25.52 $25.52 $25.31 7,541,126
2022-02-23 $25.56 $25.59 $25.51 $25.51 $25.30 4,782,913
2022-02-22 $25.59 $25.64 $25.57 $25.63 $25.41 5,169,977
2022-02-18 $25.61 $25.65 $25.59 $25.62 $25.40 4,570,299
2022-02-17 $25.52 $25.60 $25.51 $25.56 $25.35 6,905,517
2022-02-16 $25.49 $25.49 $25.41 $25.48 $25.27 7,355,174
2022-02-15 $25.44 $25.47 $25.41 $25.41 $25.20 3,586,342
2022-02-14 $25.52 $25.57 $25.46 $25.50 $25.28 4,806,220
2022-02-11 $25.52 $25.65 $25.42 $25.62 $25.40 6,173,434
2022-02-10 $25.57 $25.59 $25.44 $25.44 $25.23 7,389,982
2022-02-09 $25.68 $25.73 $25.65 $25.66 $25.44 6,357,513
2022-02-08 $25.66 $25.68 $25.64 $25.66 $25.44 8,255,804
2022-02-07 $25.72 $25.74 $25.69 $25.71 $25.49 6,927,839
2022-02-04 $25.77 $25.77 $25.69 $25.71 $25.49 6,261,535
2022-02-03 $25.87 $25.89 $25.84 $25.87 $25.65 9,686,409
2022-02-02 $25.95 $26.02 $25.94 $25.95 $25.73 5,259,546
2022-02-01 $25.95 $25.96 $25.88 $25.91 $25.69 6,443,341
2022-01-31 $25.94 $26.00 $25.93 $25.98 $25.74 9,780,749
2022-01-28 $25.91 $26.01 $25.91 $25.99 $25.74 12,982,288
2022-01-27 $25.93 $25.99 $25.93 $25.96 $25.72 28,220,993
2022-01-26 $26.01 $26.02 $25.86 $25.86 $25.62 6,616,502
2022-01-25 $26.05 $26.10 $25.99 $25.99 $25.75 5,381,409
2022-01-24 $26.12 $26.13 $26.02 $26.04 $25.80 10,878,758
2022-01-21 $26.05 $26.10 $26.02 $26.06 $25.82 4,837,344
2022-01-20 $25.93 $25.96 $25.92 $25.95 $25.71 5,821,178
2022-01-19 $25.88 $25.95 $25.88 $25.92 $25.68 6,819,212
2022-01-18 $25.91 $25.93 $25.83 $25.83 $25.59 8,697,310
2022-01-14 $26.10 $26.10 $25.99 $26.00 $25.76 2,878,536
2022-01-13 $26.09 $26.15 $26.08 $26.14 $25.90 3,336,561
2022-01-12 $26.11 $26.12 $26.07 $26.07 $25.83 3,112,763
2022-01-11 $26.03 $26.10 $26.02 $26.10 $25.85 5,269,848
2022-01-10 $26.00 $26.05 $25.99 $26.05 $25.81 4,474,933
2022-01-07 $26.09 $26.09 $26.00 $26.05 $25.81 4,610,623
2022-01-06 $26.10 $26.11 $26.06 $26.11 $25.86 9,738,195
2022-01-05 $26.22 $26.22 $26.12 $26.13 $25.89 6,328,726
2022-01-04 $26.19 $26.22 $26.15 $26.21 $25.97 4,044,192
2022-01-03 $26.33 $26.34 $26.22 $26.22 $25.98 10,744,842
2021-12-31 $26.42 $26.68 $26.42 $26.68 $26.43 3,399,012
2021-12-30 $26.40 $26.44 $26.35 $26.42 $26.17 4,452,000
2021-12-29 $26.39 $26.40 $26.34 $26.36 $26.11 13,250,992
2021-12-28 $26.50 $26.51 $26.44 $26.44 $26.19 3,611,628
2021-12-27 $26.46 $26.48 $26.45 $26.46 $26.21 2,799,176
2021-12-23 $26.51 $26.63 $26.44 $26.63 $26.38 3,064,937
2021-12-22 $26.52 $26.53 $26.48 $26.51 $26.26 4,126,664
2021-12-21 $26.47 $26.50 $26.42 $26.48 $26.23 5,096,822
2021-12-20 $26.61 $26.63 $26.55 $26.57 $26.32 6,523,824
2021-12-17 $26.58 $26.62 $26.56 $26.59 $26.34 7,760,863
2021-12-16 $26.48 $26.55 $26.48 $26.53 $26.28 3,358,697
2021-12-15 $26.49 $26.56 $26.47 $26.51 $26.24 3,927,178
2021-12-14 $26.54 $26.57 $26.49 $26.56 $26.29 2,338,496
2021-12-13 $26.53 $26.60 $26.53 $26.58 $26.31 8,232,896
2021-12-10 $26.52 $26.55 $26.47 $26.48 $26.21 2,632,805
2021-12-09 $26.47 $26.51 $26.44 $26.48 $26.21 2,573,489
2021-12-08 $26.50 $26.50 $26.42 $26.44 $26.17 2,555,514
2021-12-07 $26.57 $26.61 $26.52 $26.54 $26.27 3,172,791
2021-12-06 $26.71 $26.73 $26.60 $26.62 $26.35 2,333,958
2021-12-03 $26.58 $26.78 $26.56 $26.74 $26.46 3,324,942
2021-12-02 $26.66 $26.67 $26.57 $26.63 $26.36 4,309,047
2021-12-01 $26.55 $26.67 $26.51 $26.67 $26.40 4,921,679
2021-11-30 $26.65 $26.71 $26.55 $26.63 $26.34 9,907,889
2021-11-29 $26.47 $26.56 $26.46 $26.55 $26.25 4,404,071
2021-11-26 $26.52 $26.59 $26.50 $26.58 $26.29 2,940,664
2021-11-24 $26.25 $26.33 $26.24 $26.32 $26.03 2,957,247
2021-11-23 $26.31 $26.31 $26.24 $26.24 $25.95 3,296,035
2021-11-22 $26.40 $26.41 $26.32 $26.34 $26.05 4,052,151
2021-11-19 $26.48 $26.52 $26.47 $26.48 $26.18 3,724,636
2021-11-18 $26.37 $26.43 $26.37 $26.43 $26.13 3,589,288
2021-11-17 $26.30 $26.40 $26.29 $26.39 $26.10 2,617,867
2021-11-16 $26.34 $26.38 $26.31 $26.32 $26.03 5,369,321
2021-11-15 $26.41 $26.42 $26.33 $26.34 $26.05 3,323,475
2021-11-12 $26.46 $26.49 $26.41 $26.43 $26.13 2,645,934
2021-11-11 $26.46 $26.48 $26.42 $26.43 $26.14 2,369,782
2021-11-10 $26.62 $26.62 $26.42 $26.48 $26.19 4,756,370
2021-11-09 $26.66 $26.71 $26.66 $26.67 $26.37 4,758,180
2021-11-08 $26.60 $26.61 $26.56 $26.56 $26.27 3,283,191
2021-11-05 $26.58 $26.65 $26.55 $26.62 $26.33 7,900,399
2021-11-04 $26.43 $26.53 $26.43 $26.51 $26.22 3,276,323
2021-11-03 $26.51 $26.51 $26.38 $26.41 $26.12 4,411,725
2021-11-02 $26.43 $26.51 $26.43 $26.48 $26.19 3,467,688
2021-11-01 $26.37 $26.44 $26.36 $26.42 $26.12 3,817,860
2021-10-29 $26.40 $26.51 $26.39 $26.49 $26.18 3,601,149
2021-10-28 $26.48 $26.52 $26.45 $26.45 $26.14 3,233,632
2021-10-27 $26.45 $26.54 $26.40 $26.52 $26.21 4,289,672
2021-10-26 $26.36 $26.40 $26.32 $26.39 $26.08 2,811,002
2021-10-25 $26.32 $26.38 $26.32 $26.35 $26.04 2,589,277
2021-10-22 $26.30 $26.35 $26.29 $26.34 $26.02 4,727,239
2021-10-21 $26.31 $26.32 $26.27 $26.28 $25.97 6,675,049
2021-10-20 $26.34 $26.37 $26.31 $26.32 $26.01 3,220,614
2021-10-19 $26.40 $26.41 $26.35 $26.36 $26.04 3,102,427
2021-10-18 $26.40 $26.45 $26.37 $26.44 $26.12 4,703,190
2021-10-15 $26.46 $26.46 $26.42 $26.44 $26.13 2,597,579
2021-10-14 $26.49 $26.53 $26.47 $26.51 $26.20 15,366,093
2021-10-13 $26.44 $26.50 $26.44 $26.49 $26.18 4,325,646
2021-10-12 $26.37 $26.44 $26.36 $26.43 $26.12 3,542,006
2021-10-11 $26.32 $26.35 $26.29 $26.29 $25.98 2,129,202
2021-10-08 $26.39 $26.39 $26.34 $26.37 $26.06 5,613,147
2021-10-07 $26.44 $26.45 $26.40 $26.42 $26.11 3,499,506
2021-10-06 $26.49 $26.52 $26.48 $26.50 $26.19 3,519,353
2021-10-05 $26.52 $26.53 $26.46 $26.48 $26.16 5,060,521
2021-10-04 $26.53 $26.58 $26.50 $26.56 $26.25 2,209,295
2021-10-01 $26.54 $26.58 $26.51 $26.58 $26.26 4,152,989
2021-09-30 $26.48 $26.53 $26.47 $26.53 $26.20 4,343,701
2021-09-29 $26.51 $26.55 $26.46 $26.50 $26.17 5,928,918
2021-09-28 $26.49 $26.53 $26.45 $26.48 $26.14 4,588,034
2021-09-27 $26.57 $26.61 $26.56 $26.58 $26.25 2,841,556
2021-09-24 $26.66 $26.67 $26.61 $26.62 $26.29 2,612,170
2021-09-23 $26.80 $26.80 $26.69 $26.70 $26.36 3,709,267
2021-09-22 $26.86 $26.89 $26.83 $26.88 $26.54 3,933,807
2021-09-21 $26.86 $26.87 $26.84 $26.85 $26.51 2,318,503
2021-09-20 $26.84 $26.89 $26.82 $26.87 $26.53 3,558,635
2021-09-17 $26.77 $26.78 $26.74 $26.76 $26.42 2,527,419
2021-09-16 $26.80 $26.85 $26.79 $26.81 $26.47 9,376,373
2021-09-15 $26.90 $26.90 $26.83 $26.87 $26.53 2,950,168
2021-09-14 $26.84 $26.93 $26.84 $26.90 $26.56 15,838,997
2021-09-13 $26.81 $26.83 $26.80 $26.82 $26.48 2,788,038
2021-09-10 $26.80 $26.82 $26.76 $26.77 $26.43 2,469,814
2021-09-09 $26.78 $26.86 $26.75 $26.85 $26.51 2,256,733
2021-09-08 $26.74 $26.78 $26.73 $26.77 $26.43 3,747,222
2021-09-07 $26.73 $26.74 $26.69 $26.71 $26.37 11,082,864
2021-09-03 $26.79 $26.80 $26.77 $26.79 $26.45 2,922,163
2021-09-02 $26.83 $26.85 $26.81 $26.84 $26.50 2,487,308
2021-09-01 $26.83 $26.84 $26.79 $26.81 $26.47 2,712,105
2021-08-31 $26.85 $26.89 $26.81 $26.84 $26.48 2,716,491
2021-08-30 $26.82 $26.88 $26.81 $26.86 $26.50 2,164,864
2021-08-27 $26.77 $26.84 $26.75 $26.83 $26.47 3,452,262
2021-08-26 $26.76 $26.78 $26.50 $26.50 $26.14 3,880,029
2021-08-25 $26.83 $26.83 $26.73 $26.75 $26.39 4,142,208
2021-08-24 $26.85 $26.87 $26.82 $26.82 $26.46 4,284,312
2021-08-23 $26.88 $26.89 $26.85 $26.88 $26.52 1,752,411
2021-08-20 $26.90 $26.91 $26.86 $26.88 $26.52 2,385,084
2021-08-19 $26.89 $26.90 $26.86 $26.89 $26.52 3,136,950
2021-08-18 $26.81 $26.85 $26.79 $26.84 $26.48 2,291,381
2021-08-17 $26.83 $26.87 $26.82 $26.83 $26.47 2,623,753
2021-08-16 $26.85 $26.89 $26.83 $26.83 $26.47 2,782,556
2021-08-13 $26.72 $26.80 $26.71 $26.80 $26.44 1,576,250
2021-08-12 $26.68 $26.70 $26.65 $26.68 $26.32 2,403,486
2021-08-11 $26.70 $26.75 $26.66 $26.71 $26.35 3,584,051
2021-08-10 $26.74 $26.75 $26.69 $26.69 $26.33 3,560,756
2021-08-09 $26.80 $26.82 $26.73 $26.73 $26.37 2,905,173
2021-08-06 $26.80 $26.82 $26.77 $26.77 $26.41 3,778,656
2021-08-05 $26.93 $26.95 $26.89 $26.91 $26.55 4,632,784
2021-08-04 $27.01 $27.04 $26.90 $26.97 $26.60 4,336,921
2021-08-03 $26.96 $27.00 $26.95 $26.97 $26.60 3,853,241
2021-08-02 $26.90 $27.00 $26.88 $26.96 $26.60 4,522,591
2021-07-30 $26.87 $26.91 $26.87 $26.89 $26.51 3,978,569
2021-07-29 $26.85 $26.88 $26.83 $26.86 $26.48 3,173,569
2021-07-28 $26.84 $26.90 $26.82 $26.89 $26.51 19,899,476
2021-07-27 $26.87 $26.90 $26.86 $26.86 $26.48 5,879,470
2021-07-26 $26.85 $26.86 $26.80 $26.80 $26.42 18,230,160
2021-07-23 $26.79 $26.84 $26.79 $26.84 $26.46 56,415,869
2021-07-22 $26.80 $26.90 $26.80 $26.88 $26.49 4,067,076
2021-07-21 $26.83 $26.84 $26.77 $26.81 $26.42 3,028,929
2021-07-20 $27.04 $27.05 $26.90 $26.92 $26.53 3,918,682
2021-07-19 $26.92 $27.00 $26.92 $26.95 $26.57 3,959,289
2021-07-16 $26.73 $26.79 $26.72 $26.78 $26.39 1,809,115
2021-07-15 $26.77 $26.81 $26.72 $26.80 $26.41 3,377,547
2021-07-14 $26.66 $26.72 $26.66 $26.71 $26.33 2,547,308
2021-07-13 $26.70 $26.73 $26.60 $26.63 $26.25 3,868,260
2021-07-12 $26.74 $26.74 $26.68 $26.70 $26.31 2,224,539
2021-07-09 $26.74 $26.74 $26.70 $26.71 $26.33 3,942,803
2021-07-08 $26.82 $26.86 $26.80 $26.83 $26.44 4,067,360
2021-07-07 $26.73 $26.80 $26.72 $26.77 $26.39 4,700,929
2021-07-06 $26.62 $26.72 $26.62 $26.71 $26.32 4,422,831
2021-07-02 $26.56 $26.61 $26.54 $26.54 $26.16 1,760,139
2021-07-01 $26.54 $26.55 $26.50 $26.53 $26.15 2,542,566
2021-06-30 $26.57 $26.60 $26.56 $26.60 $26.20 3,970,077
2021-06-29 $26.51 $26.54 $26.50 $26.53 $26.13 2,421,036
2021-06-28 $26.49 $26.54 $26.48 $26.52 $26.12 2,661,708
2021-06-25 $26.51 $26.52 $26.42 $26.45 $26.05 2,615,098
2021-06-24 $26.51 $26.54 $26.51 $26.52 $26.12 2,771,232
2021-06-23 $26.51 $26.54 $26.49 $26.51 $26.11 3,069,151
2021-06-22 $26.47 $26.55 $26.46 $26.55 $26.15 4,308,131
2021-06-21 $26.54 $26.55 $26.50 $26.52 $26.12 4,298,674
2021-06-18 $26.53 $26.62 $26.49 $26.61 $26.21 2,559,924
2021-06-17 $26.44 $26.57 $26.43 $26.50 $26.10 3,230,648
2021-06-16 $26.50 $26.52 $26.37 $26.41 $26.01 3,341,459
2021-06-15 $26.48 $26.49 $26.46 $26.48 $26.08 3,005,520
2021-06-14 $26.54 $26.54 $26.48 $26.50 $26.10 3,835,854
2021-06-11 $26.58 $26.58 $26.54 $26.56 $26.16 2,209,783
2021-06-10 $26.47 $26.58 $26.47 $26.58 $26.18 4,348,843
2021-06-09 $26.53 $26.56 $26.50 $26.52 $26.12 2,826,678
2021-06-08 $26.48 $26.48 $26.45 $26.47 $26.07 4,597,709
2021-06-07 $26.42 $26.42 $26.40 $26.40 $26.00 2,888,501
2021-06-04 $26.36 $26.44 $26.36 $26.43 $26.03 3,722,435
2021-06-03 $26.35 $26.36 $26.31 $26.32 $25.92 2,215,922
2021-06-02 $26.36 $26.38 $26.35 $26.37 $25.97 3,290,170
2021-06-01 $26.34 $26.36 $26.30 $26.34 $25.94 3,094,307
2021-05-28 $26.37 $26.42 $26.35 $26.39 $25.97 4,107,761
2021-05-27 $26.36 $26.39 $26.34 $26.39 $25.97 3,175,980
2021-05-26 $26.43 $26.45 $26.39 $26.40 $25.98 8,342,397
2021-05-25 $26.38 $26.43 $26.37 $26.42 $26.00 4,273,856
2021-05-24 $26.34 $26.37 $26.33 $26.35 $25.93 3,605,287
2021-05-21 $26.33 $26.34 $26.29 $26.33 $25.91 2,135,020
2021-05-20 $26.27 $26.32 $26.27 $26.31 $25.89 3,185,519
2021-05-19 $26.27 $26.32 $26.21 $26.24 $25.82 3,862,609
2021-05-18 $26.26 $26.28 $26.24 $26.27 $25.85 2,797,399
2021-05-17 $26.29 $26.30 $26.27 $26.29 $25.87 2,726,000
2021-05-14 $26.29 $26.31 $26.26 $26.31 $25.89 2,502,967
2021-05-13 $26.20 $26.26 $26.20 $26.25 $25.83 3,748,303
2021-05-12 $26.24 $26.27 $26.20 $26.22 $25.80 5,657,003
2021-05-11 $26.30 $26.32 $26.29 $26.32 $25.90 2,515,089
2021-05-10 $26.41 $26.42 $26.33 $26.35 $25.93 3,392,293
2021-05-07 $26.46 $26.48 $26.39 $26.41 $25.99 8,493,201
2021-05-06 $26.39 $26.44 $26.38 $26.42 $26.00 3,124,677
2021-05-05 $26.36 $26.41 $26.36 $26.41 $25.99 1,902,355
2021-05-04 $26.40 $26.43 $26.37 $26.39 $25.97 7,296,823
2021-05-03 $26.34 $26.40 $26.33 $26.35 $25.93 3,993,928
2021-04-30 $26.34 $26.36 $26.30 $26.36 $25.92 5,604,968
2021-04-29 $26.27 $26.34 $26.25 $26.33 $25.89 7,964,485
2021-04-28 $26.32 $26.36 $26.28 $26.36 $25.92 4,170,619
2021-04-27 $26.38 $26.40 $26.32 $26.33 $25.89 4,289,295
2021-04-26 $26.42 $26.43 $26.40 $26.41 $25.97 8,270,469
2021-04-23 $26.44 $26.44 $26.38 $26.42 $25.98 11,536,675
2021-04-22 $26.42 $26.44 $26.37 $26.43 $25.99 14,949,017
2021-04-21 $26.41 $26.42 $26.37 $26.40 $25.96 13,978,108
2021-04-20 $26.34 $26.41 $26.33 $26.41 $25.97 16,229,804
2021-04-19 $26.33 $26.38 $26.32 $26.36 $25.92 19,570,388
2021-04-16 $26.35 $26.40 $26.35 $26.37 $25.93 11,809,381
2021-04-15 $26.37 $26.46 $26.36 $26.43 $25.99 5,471,773
2021-04-14 $26.30 $26.31 $26.27 $26.30 $25.86 3,348,027
2021-04-13 $26.25 $26.33 $26.25 $26.33 $25.89 4,118,591
2021-04-12 $26.25 $26.26 $26.23 $26.26 $25.82 5,018,069
2021-04-09 $26.26 $26.31 $26.24 $26.28 $25.84 3,598,172
2021-04-08 $26.27 $26.31 $26.26 $26.31 $25.87 3,683,829
2021-04-07 $26.27 $26.30 $26.24 $26.25 $25.81 5,367,354
2021-04-06 $26.22 $26.28 $26.22 $26.28 $25.84 2,937,424
2021-04-05 $26.18 $26.20 $26.14 $26.19 $25.76 4,322,806
2021-04-01 $26.19 $26.25 $26.19 $26.25 $25.81 4,042,118
2021-03-31 $26.19 $26.21 $26.14 $26.19 $25.74 4,671,421
2021-03-30 $26.16 $26.22 $26.14 $26.20 $25.74 5,051,789
2021-03-29 $26.26 $26.26 $26.16 $26.19 $25.73 3,419,723
2021-03-26 $26.25 $26.29 $26.23 $26.25 $25.80 2,834,663
2021-03-25 $26.34 $26.35 $26.27 $26.29 $25.83 3,978,449
2021-03-24 $26.28 $26.34 $26.26 $26.32 $25.86 4,640,635
2021-03-23 $26.25 $26.30 $26.23 $26.27 $25.82 11,172,389
2021-03-22 $26.18 $26.23 $26.18 $26.22 $25.76 4,337,754
2021-03-19 $26.10 $26.16 $26.09 $26.15 $25.69 3,227,898
2021-03-18 $26.08 $26.14 $26.07 $26.12 $25.66 4,520,477
2021-03-17 $26.18 $26.24 $26.14 $26.21 $25.75 4,228,161
2021-03-16 $26.26 $26.28 $26.21 $26.24 $25.79 4,161,478
2021-03-15 $26.23 $26.27 $26.23 $26.26 $25.80 7,068,542
2021-03-12 $26.22 $26.23 $26.19 $26.21 $25.76 8,674,874
2021-03-11 $26.37 $26.40 $26.34 $26.38 $25.92 3,973,151
2021-03-10 $26.37 $26.41 $26.36 $26.40 $25.94 11,768,509
2021-03-09 $26.36 $26.38 $26.33 $26.37 $25.91 2,620,865
2021-03-08 $26.32 $26.34 $26.27 $26.28 $25.82 5,265,364
2021-03-05 $26.30 $26.38 $26.30 $26.36 $25.90 3,312,221
2021-03-04 $26.43 $26.45 $26.33 $26.36 $25.90 3,905,735
2021-03-03 $26.42 $26.45 $26.39 $26.44 $25.98 3,356,591
2021-03-02 $26.47 $26.53 $26.47 $26.52 $26.06 3,352,575
2021-03-01 $26.45 $26.52 $26.45 $26.50 $26.04 4,321,526
2021-02-26 $26.44 $26.60 $26.38 $26.60 $26.12 3,881,195
2021-02-25 $26.46 $26.48 $26.21 $26.32 $25.85 6,348,766
2021-02-24 $26.49 $26.58 $26.48 $26.57 $26.09 2,977,301
2021-02-23 $26.60 $26.65 $26.58 $26.62 $26.14 4,321,521
2021-02-22 $26.65 $26.70 $26.60 $26.63 $26.15 2,724,533
2021-02-19 $26.71 $26.73 $26.65 $26.68 $26.20 2,623,023
2021-02-18 $26.73 $26.79 $26.72 $26.78 $26.29 4,401,859
2021-02-17 $26.79 $26.81 $26.75 $26.80 $26.32 5,035,903
2021-02-16 $26.78 $26.80 $26.73 $26.76 $26.28 7,191,178
2021-02-12 $26.92 $26.93 $26.88 $26.88 $26.40 3,116,387
2021-02-11 $27.01 $27.01 $26.96 $26.98 $26.49 4,510,021
2021-02-10 $26.97 $27.01 $26.97 $27.01 $26.52 3,531,372
2021-02-09 $26.97 $26.99 $26.94 $26.96 $26.47 4,023,918
2021-02-08 $26.94 $26.98 $26.92 $26.94 $26.45 3,567,116
2021-02-05 $26.98 $27.00 $26.92 $26.93 $26.44 4,157,937
2021-02-04 $26.98 $26.99 $26.95 $26.97 $26.48 3,715,787
2021-02-03 $27.03 $27.04 $26.99 $26.99 $26.50 5,053,427
2021-02-02 $27.06 $27.07 $27.04 $27.06 $26.57 3,960,254
2021-02-01 $27.09 $27.13 $27.08 $27.12 $26.63 6,792,308
2021-01-29 $27.08 $27.14 $27.08 $27.12 $26.61 5,042,136
2021-01-28 $27.18 $27.19 $27.12 $27.16 $26.65 4,166,184
2021-01-27 $27.22 $27.24 $27.19 $27.21 $26.70 8,874,337
2021-01-26 $27.16 $27.20 $27.16 $27.18 $26.67 4,966,637
2021-01-25 $27.14 $27.20 $27.14 $27.20 $26.68 4,913,151
2021-01-22 $27.10 $27.11 $27.08 $27.10 $26.59 6,828,270
2021-01-21 $27.07 $27.10 $27.06 $27.08 $26.57 4,732,752
2021-01-20 $27.12 $27.13 $27.09 $27.12 $26.61 6,976,081
2021-01-19 $27.06 $27.12 $27.06 $27.11 $26.60 9,288,002
2021-01-15 $27.10 $27.12 $27.06 $27.09 $26.58 21,684,404
2021-01-14 $27.10 $27.12 $27.03 $27.06 $26.55 40,791,973
2021-01-13 $27.05 $27.13 $27.05 $27.10 $26.59 19,802,534
2021-01-12 $27.00 $27.04 $26.96 $27.03 $26.52 9,107,157
2021-01-11 $27.03 $27.04 $27.01 $27.03 $26.52 9,884,205
2021-01-08 $27.06 $27.09 $27.02 $27.05 $26.54 7,121,505
2021-01-07 $27.08 $27.11 $27.07 $27.09 $26.58 9,360,544
2021-01-06 $27.19 $27.20 $27.12 $27.16 $26.65 6,560,591
2021-01-05 $27.36 $27.36 $27.29 $27.32 $26.81 3,686,852
2021-01-04 $27.33 $27.40 $27.32 $27.38 $26.86 4,163,855
2020-12-31 $27.37 $27.39 $27.24 $27.24 $26.73 2,336,905
2020-12-30 $27.32 $27.37 $27.32 $27.36 $26.85 2,671,052
2020-12-29 $27.31 $27.36 $27.31 $27.35 $26.83 4,165,622
2020-12-28 $27.31 $27.36 $27.29 $27.35 $26.84 3,489,618
2020-12-24 $27.33 $27.36 $27.33 $27.34 $26.83 1,922,996
2020-12-23 $27.33 $27.33 $27.27 $27.33 $26.82 6,510,915
2020-12-22 $27.36 $27.38 $27.34 $27.37 $26.86 6,102,129
2020-12-21 $27.34 $27.36 $27.31 $27.34 $26.83 5,635,883
2020-12-18 $27.34 $27.35 $27.30 $27.31 $26.80 5,302,547
2020-12-17 $27.38 $27.41 $27.31 $27.32 $26.81 5,510,576
2020-12-16 $27.34 $27.40 $27.32 $27.37 $26.84 7,809,461
2020-12-15 $27.38 $27.42 $27.36 $27.39 $26.86 3,614,877
2020-12-14 $27.37 $27.43 $27.35 $27.41 $26.87 3,371,537
2020-12-11 $27.43 $27.46 $27.41 $27.44 $26.90 3,401,786
2020-12-10 $27.34 $27.40 $27.32 $27.38 $26.85 3,161,708
2020-12-09 $27.31 $27.35 $27.29 $27.33 $26.80 4,170,185
2020-12-08 $27.36 $27.39 $27.35 $27.36 $26.82 3,930,152
2020-12-07 $27.31 $27.34 $27.30 $27.33 $26.80 6,594,491
2020-12-04 $27.28 $27.28 $27.22 $27.25 $26.71 7,558,425
2020-12-03 $27.32 $27.37 $27.31 $27.36 $26.82 4,552,996
2020-12-02 $27.31 $27.32 $27.25 $27.28 $26.75 4,807,155
2020-12-01 $27.41 $27.41 $27.30 $27.33 $26.80 7,125,677
2020-11-30 $27.74 $27.75 $27.72 $27.74 $26.94 8,383,383
2020-11-27 $27.71 $27.74 $27.70 $27.72 $26.92 1,980,630
2020-11-25 $27.68 $27.72 $27.66 $27.66 $26.86 4,129,805
2020-11-24 $27.70 $27.72 $27.66 $27.67 $26.87 4,913,964
2020-11-23 $27.75 $27.75 $27.71 $27.74 $26.94 8,902,864
2020-11-20 $27.74 $27.78 $27.72 $27.77 $26.97 2,729,386
2020-11-19 $27.70 $27.74 $27.70 $27.70 $26.90 2,862,927
2020-11-18 $27.68 $27.69 $27.63 $27.66 $26.86 7,067,394
2020-11-17 $27.65 $27.67 $27.65 $27.66 $26.86 3,176,890
2020-11-16 $27.60 $27.63 $27.60 $27.61 $26.81 3,568,478
2020-11-13 $27.64 $27.64 $27.61 $27.63 $26.83 2,750,780
2020-11-12 $27.56 $27.64 $27.56 $27.64 $26.84 2,902,040
2020-11-11 $27.45 $27.52 $27.42 $27.49 $26.70 3,782,006
2020-11-10 $27.46 $27.52 $27.46 $27.48 $26.69 7,773,949
2020-11-09 $27.54 $27.54 $27.45 $27.53 $26.73 8,018,256
2020-11-06 $27.71 $27.73 $27.68 $27.71 $26.91 5,977,518
2020-11-05 $27.80 $27.82 $27.76 $27.80 $27.00 23,178,029
2020-11-04 $27.79 $27.83 $27.76 $27.77 $26.97 5,660,119
2020-11-03 $27.62 $27.63 $27.58 $27.60 $26.80 4,565,365
2020-11-02 $27.66 $27.69 $27.64 $27.64 $26.84 4,644,528
2020-10-30 $27.70 $27.71 $27.62 $27.62 $26.80 5,239,522
2020-10-29 $27.79 $27.79 $27.67 $27.70 $26.88 9,549,695
2020-10-28 $27.81 $27.83 $27.77 $27.78 $26.96 4,438,723
2020-10-27 $27.77 $27.79 $27.75 $27.78 $26.96 2,595,382
2020-10-26 $27.72 $27.75 $27.70 $27.72 $26.90 4,108,286
2020-10-23 $27.60 $27.67 $27.60 $27.65 $26.83 3,821,650
2020-10-22 $27.67 $27.69 $27.60 $27.60 $26.78 4,940,482
2020-10-21 $27.70 $27.73 $27.68 $27.69 $26.87 7,270,079
2020-10-20 $27.75 $27.76 $27.71 $27.73 $26.91 5,920,985
2020-10-19 $27.78 $27.81 $27.76 $27.79 $26.97 3,610,894
2020-10-16 $27.83 $27.87 $27.81 $27.83 $27.01 4,178,579
2020-10-15 $27.90 $27.91 $27.83 $27.85 $27.03 5,106,566
2020-10-14 $27.86 $27.89 $27.85 $27.86 $27.03 4,378,479
2020-10-13 $27.82 $27.85 $27.82 $27.84 $27.02 3,690,130
2020-10-12 $27.78 $27.79 $27.76 $27.78 $26.96 3,585,949
2020-10-09 $27.75 $27.78 $27.71 $27.76 $26.93 5,376,444
2020-10-08 $27.76 $27.78 $27.74 $27.78 $26.95 9,381,189
2020-10-07 $27.73 $27.77 $27.70 $27.73 $26.90 13,991,680
2020-10-06 $27.74 $27.83 $27.71 $27.80 $26.98 7,767,544
2020-10-05 $27.82 $27.82 $27.74 $27.75 $26.92 6,192,617
2020-10-02 $27.95 $27.95 $27.88 $27.90 $27.07 2,100,004
2020-10-01 $27.89 $27.95 $27.86 $27.93 $27.10 4,284,674
2020-09-30 $27.98 $27.98 $27.90 $27.95 $27.10 5,485,273
2020-09-29 $28.00 $28.03 $28.00 $28.00 $27.15 4,439,986
2020-09-28 $28.01 $28.01 $27.98 $27.99 $27.14 3,913,448
2020-09-25 $28.01 $28.03 $27.99 $28.01 $27.16 3,249,020
2020-09-24 $28.00 $28.01 $27.98 $28.00 $27.14 3,411,559
2020-09-23 $27.98 $27.99 $27.94 $27.98 $27.12 3,589,872
2020-09-22 $27.98 $28.00 $27.96 $27.97 $27.11 9,224,573
2020-09-21 $28.00 $28.02 $27.96 $27.97 $27.12 9,479,712
2020-09-18 $27.97 $27.98 $27.92 $27.93 $27.08 9,752,393
2020-09-17 $28.00 $28.01 $27.95 $27.95 $27.10 3,807,501
2020-09-16 $28.00 $28.01 $27.91 $27.94 $27.09 4,126,983
2020-09-15 $27.96 $27.98 $27.95 $27.97 $27.12 3,364,961
2020-09-14 $28.00 $28.02 $27.97 $27.97 $27.12 2,009,201
2020-09-11 $27.98 $27.99 $27.96 $27.98 $27.13 2,681,080
2020-09-10 $27.89 $27.97 $27.87 $27.96 $27.11 3,315,001
2020-09-09 $27.96 $27.97 $27.90 $27.92 $27.07 2,782,769
2020-09-08 $27.97 $28.00 $27.94 $27.94 $27.09 4,093,857
2020-09-04 $27.98 $27.99 $27.87 $27.89 $27.04 4,699,318
2020-09-03 $28.03 $28.10 $28.02 $28.04 $27.19 15,038,251
2020-09-02 $27.94 $28.03 $27.93 $28.02 $27.17 3,125,056
2020-09-01 $27.87 $27.96 $27.84 $27.96 $27.11 4,828,087
2020-08-31 $27.88 $27.95 $27.86 $27.90 $27.03 7,657,803
2020-08-28 $27.87 $27.90 $27.84 $27.86 $26.99 3,992,859
2020-08-27 $27.99 $28.00 $27.83 $27.84 $26.96 7,174,968
2020-08-26 $27.94 $27.97 $27.91 $27.95 $27.08 3,026,775
2020-08-25 $27.96 $27.99 $27.92 $27.97 $27.09 3,803,818
2020-08-24 $28.06 $28.08 $28.03 $28.03 $27.15 2,401,607
2020-08-21 $28.04 $28.06 $28.00 $28.04 $27.16 2,748,900
2020-08-20 $28.04 $28.04 $28.00 $28.01 $27.13 3,096,773
2020-08-19 $28.00 $28.02 $27.93 $27.95 $27.07 3,034,847
2020-08-18 $27.96 $28.00 $27.96 $27.98 $27.10 6,020,029
2020-08-17 $27.96 $27.98 $27.93 $27.93 $27.06 6,276,856
2020-08-14 $27.94 $27.96 $27.91 $27.92 $27.04 4,680,804
2020-08-13 $27.99 $28.01 $27.90 $27.93 $27.06 6,067,562
2020-08-12 $28.01 $28.03 $27.97 $28.01 $27.13 9,123,022
2020-08-11 $28.08 $28.09 $28.02 $28.07 $27.19 5,276,480
2020-08-10 $28.22 $28.24 $28.17 $28.18 $27.29 2,629,908
2020-08-07 $28.27 $28.29 $28.19 $28.21 $27.33 2,504,905
2020-08-06 $28.28 $28.32 $28.24 $28.26 $27.38 3,611,070
2020-08-05 $28.24 $28.24 $28.21 $28.23 $27.35 2,961,916
2020-08-04 $28.26 $28.30 $28.25 $28.30 $27.41 2,983,561
2020-08-03 $28.19 $28.23 $28.17 $28.23 $27.35 7,674,643
2020-07-31 $28.24 $28.30 $28.22 $28.28 $27.37 5,132,110
2020-07-30 $28.28 $28.28 $28.25 $28.28 $27.36 3,587,771
2020-07-29 $28.22 $28.23 $28.17 $28.23 $27.32 3,963,109
2020-07-28 $28.19 $28.22 $28.17 $28.22 $27.31 3,066,566
2020-07-27 $28.21 $28.22 $28.15 $28.15 $27.24 2,196,431
2020-07-24 $28.17 $28.20 $28.16 $28.20 $27.29 2,956,580
2020-07-23 $28.17 $28.19 $28.14 $28.19 $27.28 3,657,663
2020-07-22 $28.15 $28.15 $28.12 $28.13 $27.22 2,689,450
2020-07-21 $28.11 $28.12 $28.09 $28.11 $27.20 2,828,177
2020-07-20 $28.12 $28.12 $28.07 $28.10 $27.19 3,238,185
2020-07-17 $28.11 $28.11 $28.06 $28.08 $27.18 3,654,364
2020-07-16 $28.11 $28.12 $28.08 $28.09 $27.18 2,678,408
2020-07-15 $28.04 $28.08 $28.02 $28.06 $27.16 3,061,794
2020-07-14 $28.11 $28.13 $28.07 $28.08 $27.18 2,241,151
2020-07-13 $28.00 $28.08 $28.00 $28.08 $27.18 11,856,264
2020-07-10 $28.11 $28.13 $28.04 $28.05 $27.15 2,720,517
2020-07-09 $27.99 $28.10 $27.98 $28.09 $27.18 3,031,708
2020-07-08 $27.98 $28.00 $27.95 $27.99 $27.09 6,794,195
2020-07-07 $27.93 $28.01 $27.93 $28.01 $27.11 3,444,807
2020-07-06 $27.89 $27.93 $27.87 $27.92 $27.02 3,582,845
2020-07-02 $27.91 $28.05 $27.88 $28.05 $27.15 3,314,182
2020-07-01 $27.91 $27.95 $27.88 $27.93 $27.03 3,690,198
2020-06-30 $28.05 $28.05 $27.97 $27.99 $27.06 3,974,634
2020-06-29 $28.02 $28.04 $28.00 $28.03 $27.10 11,617,036
2020-06-26 $27.99 $28.04 $27.97 $28.02 $27.09 2,333,665
2020-06-25 $27.98 $27.98 $27.94 $27.95 $27.02 4,300,741
2020-06-24 $27.86 $27.93 $27.85 $27.93 $27.00 3,005,102
2020-06-23 $27.86 $27.88 $27.84 $27.86 $26.93 2,905,681
2020-06-22 $27.93 $27.95 $27.87 $27.89 $26.96 4,155,742
2020-06-19 $27.83 $27.91 $27.83 $27.89 $26.96 3,128,838
2020-06-18 $27.89 $27.90 $27.87 $27.89 $26.96 3,124,498
2020-06-17 $27.80 $27.83 $27.77 $27.82 $26.90 4,893,870
2020-06-16 $27.76 $27.85 $27.73 $27.80 $26.88 11,350,173
2020-06-15 $27.95 $27.97 $27.87 $27.88 $26.95 4,183,255
2020-06-12 $27.89 $27.95 $27.87 $27.88 $26.95 5,838,800
2020-06-11 $27.95 $27.97 $27.91 $27.95 $27.02 6,236,345
2020-06-10 $27.73 $27.83 $27.73 $27.82 $26.90 5,421,012
2020-06-09 $27.69 $27.73 $27.68 $27.70 $26.78 17,044,238
2020-06-08 $27.52 $27.61 $27.52 $27.59 $26.67 25,875,816
2020-06-05 $27.52 $27.57 $27.45 $27.57 $26.65 16,257,858
2020-06-04 $27.73 $27.73 $27.65 $27.66 $26.74 31,912,807
2020-06-03 $27.81 $27.81 $27.73 $27.76 $26.84 9,902,995
2020-06-02 $27.88 $27.90 $27.86 $27.87 $26.94 11,321,471
2020-06-01 $27.91 $27.92 $27.88 $27.92 $26.99 8,820,028
2020-05-29 $27.95 $28.00 $27.92 $27.99 $27.03 3,718,331
2020-05-28 $27.91 $27.93 $27.88 $27.93 $26.97 4,931,590
2020-05-27 $27.93 $27.98 $27.91 $27.95 $26.99 3,300,920
2020-05-26 $27.96 $27.96 $27.92 $27.96 $27.00 3,983,699
2020-05-22 $28.01 $28.05 $27.99 $28.04 $27.08 3,437,670
2020-05-21 $28.00 $28.02 $27.97 $27.99 $27.03 3,627,633
2020-05-20 $27.92 $28.00 $27.91 $27.97 $27.01 3,067,385
2020-05-19 $27.90 $27.96 $27.89 $27.96 $27.00 8,231,259
2020-05-18 $28.00 $28.02 $27.88 $27.90 $26.94 2,635,887
2020-05-15 $28.15 $28.16 $28.06 $28.08 $27.12 2,566,162
2020-05-14 $28.11 $28.14 $28.09 $28.09 $27.13 5,575,963
2020-05-13 $28.02 $28.07 $28.00 $28.03 $27.07 8,895,010
2020-05-12 $27.91 $28.00 $27.90 $27.97 $27.01 7,329,009
2020-05-11 $27.96 $27.97 $27.87 $27.89 $26.93 4,697,020
2020-05-08 $27.99 $28.06 $27.95 $27.96 $27.00 5,191,039
2020-05-07 $27.93 $28.07 $27.92 $28.05 $27.09 4,519,349
2020-05-06 $27.90 $27.93 $27.85 $27.91 $26.95 3,782,432
2020-05-05 $28.00 $28.03 $27.98 $28.03 $27.07 3,379,458
2020-05-04 $28.08 $28.08 $28.04 $28.05 $27.09 3,865,536
2020-05-01 $28.08 $28.10 $28.03 $28.07 $27.11 3,977,888
2020-04-30 $28.15 $28.17 $28.06 $28.06 $27.06 5,222,622
2020-04-29 $28.15 $28.20 $28.10 $28.13 $27.13 3,982,268
2020-04-28 $28.10 $28.17 $28.10 $28.15 $27.15 18,133,824
2020-04-27 $28.15 $28.15 $28.05 $28.05 $27.05 28,714,597
2020-04-24 $28.16 $28.21 $28.14 $28.18 $27.18 5,734,208
2020-04-23 $28.16 $28.21 $28.14 $28.20 $27.20 4,192,540
2020-04-22 $28.19 $28.21 $28.11 $28.16 $27.16 3,558,226
2020-04-21 $28.30 $28.30 $28.21 $28.24 $27.24 9,424,133
2020-04-20 $28.11 $28.16 $28.10 $28.16 $27.16 7,174,505
2020-04-17 $28.17 $28.24 $28.08 $28.09 $27.09 12,588,809
2020-04-16 $28.15 $28.22 $28.15 $28.21 $27.21 6,977,444
2020-04-15 $28.06 $28.15 $28.05 $28.11 $27.11 6,233,965
2020-04-14 $27.90 $27.96 $27.89 $27.90 $26.91 11,401,309
2020-04-13 $27.90 $27.97 $27.88 $27.89 $26.90 25,699,234
2020-04-09 $27.91 $27.99 $27.72 $27.94 $26.95 74,208,766
2020-04-08 $27.94 $27.99 $27.91 $27.94 $26.95 4,141,963
2020-04-07 $27.92 $27.99 $27.86 $27.98 $26.99 6,110,708
2020-04-06 $28.11 $28.11 $28.04 $28.07 $27.07 5,217,676
2020-04-03 $28.13 $28.23 $28.13 $28.14 $27.14 5,121,735
2020-04-02 $28.15 $28.18 $28.10 $28.10 $27.10 10,249,096
2020-04-01 $28.16 $28.16 $28.09 $28.10 $27.10 5,728,012
2020-03-31 $27.99 $28.11 $27.99 $28.01 $26.98 7,553,241
2020-03-30 $28.14 $28.24 $28.01 $28.01 $26.98 6,679,916
2020-03-27 $28.00 $28.14 $27.94 $28.14 $27.11 7,958,718
2020-03-26 $27.89 $27.98 $27.82 $27.88 $26.86 5,418,442
2020-03-25 $27.71 $27.95 $27.71 $27.82 $26.80 5,371,059
2020-03-24 $27.68 $27.88 $27.68 $27.82 $26.80 8,326,698
2020-03-23 $27.67 $27.99 $27.53 $27.96 $26.93 8,043,217
2020-03-20 $27.25 $27.64 $27.25 $27.63 $26.61 11,542,230
2020-03-19 $26.84 $27.36 $26.84 $27.02 $26.03 25,042,506
2020-03-18 $27.15 $27.37 $26.77 $26.98 $25.99 11,513,665
2020-03-17 $27.70 $27.91 $27.25 $27.25 $26.25 11,158,290
2020-03-16 $27.41 $27.99 $27.41 $27.87 $26.85 10,208,803
2020-03-13 $27.30 $27.61 $27.19 $27.43 $26.42 15,927,399
2020-03-12 $27.71 $28.06 $27.32 $27.59 $26.58 68,059,129
2020-03-11 $27.89 $27.95 $27.48 $27.62 $26.60 38,784,897
2020-03-10 $28.02 $28.20 $27.70 $27.76 $26.74 13,461,329
2020-03-09 $28.51 $28.54 $28.17 $28.27 $27.23 30,998,432
2020-03-06 $27.93 $28.01 $27.76 $27.96 $26.93 11,517,759
2020-03-05 $27.47 $27.53 $27.44 $27.51 $26.50 5,440,219
2020-03-04 $27.39 $27.45 $27.28 $27.31 $26.31 6,404,100
2020-03-03 $27.14 $27.54 $27.11 $27.37 $26.36 15,973,666
2020-03-02 $27.24 $27.31 $27.12 $27.13 $26.13 11,277,549
2020-02-28 $27.15 $27.26 $27.13 $27.20 $26.16 12,860,458
2020-02-27 $27.02 $27.04 $26.89 $26.97 $25.94 6,054,984
2020-02-26 $26.83 $26.93 $26.80 $26.86 $25.84 9,975,217
2020-02-25 $26.81 $26.93 $26.80 $26.89 $25.87 6,212,283
2020-02-24 $26.83 $26.85 $26.79 $26.82 $25.80 4,122,674
2020-02-21 $26.63 $26.70 $26.62 $26.66 $25.64 3,710,839
2020-02-20 $26.53 $26.58 $26.52 $26.57 $25.56 3,593,918
2020-02-19 $26.48 $26.51 $26.46 $26.48 $25.47 3,654,428
2020-02-18 $26.50 $26.53 $26.47 $26.49 $25.48 3,511,123
2020-02-14 $26.46 $26.47 $26.43 $26.43 $25.42 4,405,142
2020-02-13 $26.39 $26.43 $26.38 $26.40 $25.39 4,325,854
2020-02-12 $26.39 $26.39 $26.36 $26.38 $25.38 3,535,242
2020-02-11 $26.46 $26.46 $26.42 $26.44 $25.43 3,124,116
2020-02-10 $26.49 $26.51 $26.46 $26.48 $25.47 3,069,596
2020-02-07 $26.43 $26.46 $26.41 $26.43 $25.42 4,011,559
2020-02-06 $26.32 $26.36 $26.30 $26.35 $25.35 10,352,333
2020-02-05 $26.31 $26.35 $26.31 $26.32 $25.32 3,231,230
2020-02-04 $26.43 $26.43 $26.37 $26.40 $25.39 3,342,155
2020-02-03 $26.50 $26.54 $26.44 $26.53 $25.52 8,688,671
2020-01-31 $26.52 $26.60 $26.52 $26.59 $25.54 3,955,609
2020-01-30 $26.51 $26.55 $26.47 $26.48 $25.43 3,660,477
2020-01-29 $26.39 $26.48 $26.39 $26.48 $25.43 3,959,450
2020-01-28 $26.42 $26.43 $26.36 $26.38 $25.34 3,324,107
2020-01-27 $26.44 $26.45 $26.40 $26.45 $25.40 3,836,166
2020-01-24 $26.27 $26.34 $26.25 $26.31 $25.27 9,781,469
2020-01-23 $26.23 $26.27 $26.22 $26.24 $25.20 4,540,187
2020-01-22 $26.17 $26.19 $26.16 $26.18 $25.14 3,920,942
2020-01-21 $26.12 $26.16 $26.11 $26.16 $25.13 10,339,957
2020-01-17 $26.06 $26.07 $26.03 $26.07 $25.04 7,388,249
2020-01-16 $26.12 $26.13 $26.09 $26.10 $25.07 9,630,400
2020-01-15 $26.14 $26.15 $26.11 $26.14 $25.11 21,608,053
2020-01-14 $26.06 $26.10 $26.05 $26.10 $25.07 4,853,740
2020-01-13 $26.04 $26.05 $26.02 $26.05 $25.02 4,435,131
2020-01-10 $26.03 $26.08 $26.03 $26.08 $25.05 3,451,920
2020-01-09 $25.95 $26.03 $25.94 $26.02 $24.99 3,158,235
2020-01-08 $26.07 $26.09 $25.97 $26.00 $24.97 6,174,946
2020-01-07 $26.07 $26.10 $26.04 $26.04 $25.01 4,796,620
2020-01-06 $26.14 $26.16 $26.07 $26.09 $25.06 5,352,654
2020-01-03 $26.06 $26.12 $26.04 $26.12 $25.09 2,830,019
2020-01-02 $26.42 $26.42 $25.97 $25.99 $24.96 4,774,258
2019-12-31 $25.94 $25.95 $25.90 $25.94 $24.91 3,260,216
2019-12-30 $25.92 $25.98 $25.90 $25.97 $24.94 2,533,182
2019-12-27 $25.98 $25.99 $25.97 $25.99 $24.96 3,218,448
2019-12-26 $25.93 $25.96 $25.91 $25.96 $24.93 2,294,649
2019-12-24 $25.87 $25.94 $25.86 $25.93 $24.90 1,653,711
2019-12-23 $25.93 $25.93 $25.88 $25.90 $24.88 3,736,074
2019-12-20 $25.89 $25.92 $25.87 $25.92 $24.89 10,159,184
2019-12-19 $25.89 $25.94 $25.87 $25.91 $24.89 2,780,566
2019-12-18 $25.97 $25.98 $25.91 $25.94 $24.88 3,241,179
2019-12-17 $26.01 $26.03 $25.96 $25.99 $24.92 10,750,734
2019-12-16 $26.03 $26.03 $25.97 $26.00 $24.93 3,564,082
2019-12-13 $26.02 $26.09 $25.96 $26.08 $25.01 2,652,386
2019-12-12 $26.09 $26.10 $25.92 $25.97 $24.90 6,700,567
2019-12-11 $26.07 $26.13 $26.06 $26.11 $25.04 2,421,844
2019-12-10 $26.08 $26.08 $26.02 $26.04 $24.97 2,953,775
2019-12-09 $26.08 $26.08 $26.04 $26.05 $24.98 2,100,859
2019-12-06 $26.01 $26.07 $26.00 $26.04 $24.97 2,651,665
2019-12-05 $26.07 $26.11 $26.06 $26.09 $25.02 2,900,928
2019-12-04 $26.17 $26.18 $26.10 $26.13 $25.06 2,132,175
2019-12-03 $26.15 $26.25 $26.14 $26.22 $25.14 3,489,209
2019-12-02 $26.02 $26.06 $26.00 $26.04 $24.97 6,634,028
2019-11-29 $26.17 $26.18 $26.12 $26.17 $25.06 1,677,407
2019-11-27 $26.19 $26.19 $26.16 $26.17 $25.06 2,279,077
2019-11-26 $26.22 $26.22 $26.20 $26.21 $25.10 2,174,215
2019-11-25 $26.17 $26.18 $26.16 $26.18 $25.07 4,062,580
2019-11-22 $26.17 $26.17 $26.13 $26.16 $25.05 4,256,154
2019-11-21 $26.14 $26.18 $26.12 $26.15 $25.04 3,548,914
2019-11-20 $26.17 $26.21 $26.15 $26.21 $25.10 4,898,358
2019-11-19 $26.09 $26.13 $26.07 $26.12 $25.01 6,250,830
2019-11-18 $26.08 $26.10 $26.07 $26.08 $24.97 3,088,201
2019-11-15 $26.04 $26.07 $26.02 $26.05 $24.94 11,191,934
2019-11-14 $26.06 $26.09 $26.04 $26.05 $24.94 7,846,831
2019-11-13 $25.97 $25.99 $25.94 $25.96 $24.86 4,355,031
2019-11-12 $25.89 $25.92 $25.85 $25.91 $24.81 2,138,921
2019-11-11 $25.87 $25.95 $25.85 $25.88 $24.78 2,149,926
2019-11-08 $25.87 $25.93 $25.86 $25.86 $24.76 2,677,604
2019-11-07 $25.95 $25.95 $25.82 $25.90 $24.80 3,735,200
2019-11-06 $26.05 $26.08 $26.01 $26.06 $24.95 3,309,372
2019-11-05 $26.02 $26.03 $25.97 $25.99 $24.89 3,182,887
2019-11-04 $26.11 $26.13 $26.09 $26.10 $24.99 10,797,283
2019-11-01 $26.22 $26.26 $26.16 $26.21 $25.10 2,986,302
2019-10-31 $26.22 $26.30 $26.21 $26.29 $25.13 2,322,421
2019-10-30 $26.06 $26.15 $26.06 $26.14 $24.99 3,014,215
2019-10-29 $26.05 $26.06 $26.02 $26.03 $24.88 3,918,036
2019-10-28 $26.05 $26.05 $26.01 $26.03 $24.88 5,894,790
2019-10-25 $26.18 $26.18 $26.08 $26.10 $24.95 3,056,955
2019-10-24 $26.18 $26.21 $26.14 $26.16 $25.01 3,087,568
2019-10-23 $26.20 $26.21 $26.15 $26.15 $25.00 2,393,222
2019-10-22 $26.16 $26.17 $26.10 $26.15 $25.00 3,549,176
2019-10-21 $26.13 $26.15 $26.09 $26.10 $24.95 3,136,077
2019-10-18 $26.17 $26.22 $26.17 $26.19 $25.04 3,099,526
2019-10-17 $26.16 $26.22 $26.15 $26.16 $25.01 2,992,929
2019-10-16 $26.17 $26.20 $26.15 $26.18 $25.03 3,837,635
2019-10-15 $26.23 $26.24 $26.14 $26.16 $25.01 2,529,773
2019-10-14 $26.24 $26.27 $26.21 $26.23 $25.08 4,326,016
2019-10-11 $26.24 $26.24 $26.16 $26.21 $25.06 4,029,204
2019-10-10 $26.41 $26.41 $26.30 $26.33 $25.17 2,868,398
2019-10-09 $26.49 $26.49 $26.43 $26.46 $25.30 4,179,259
2019-10-08 $26.55 $26.55 $26.47 $26.52 $25.35 5,133,840
2019-10-07 $26.51 $26.52 $26.47 $26.48 $25.31 6,485,660
2019-10-04 $26.52 $26.57 $26.50 $26.56 $25.39 4,645,880
2019-10-03 $26.42 $26.55 $26.41 $26.49 $25.32 7,028,305
2019-10-02 $26.35 $26.43 $26.35 $26.40 $25.24 6,235,550
2019-10-01 $26.20 $26.38 $26.18 $26.35 $25.19 30,860,825
2019-09-30 $26.26 $26.33 $26.25 $26.33 $25.13 4,548,939
2019-09-27 $26.27 $26.32 $26.26 $26.29 $25.09 1,653,061
2019-09-26 $26.27 $26.31 $26.25 $26.26 $25.07 1,562,007
2019-09-25 $26.32 $26.35 $26.20 $26.21 $25.02 4,304,195
2019-09-24 $26.28 $26.37 $26.26 $26.35 $25.15 3,141,146
2019-09-23 $26.26 $26.32 $26.22 $26.24 $25.05 6,498,501
2019-09-20 $26.16 $26.24 $26.13 $26.22 $25.03 2,481,500
2019-09-19 $26.15 $26.16 $26.11 $26.11 $24.92 1,638,665
2019-09-18 $26.14 $26.46 $26.08 $26.10 $24.91 4,557,311
2019-09-17 $26.02 $26.10 $26.01 $26.08 $24.89 2,356,104
2019-09-16 $26.01 $26.04 $25.97 $26.01 $24.83 3,586,255
2019-09-13 $26.03 $26.05 $25.92 $25.93 $24.75 2,098,824
2019-09-12 $26.23 $26.24 $26.08 $26.11 $24.92 3,345,252
2019-09-11 $26.17 $26.21 $26.16 $26.16 $24.97 2,216,653
2019-09-10 $26.32 $26.34 $26.18 $26.19 $25.00 2,421,065
2019-09-09 $26.38 $26.40 $26.34 $26.34 $25.14 13,614,197
2019-09-06 $26.47 $26.51 $26.45 $26.50 $25.30 2,389,659
2019-09-05 $26.51 $26.51 $26.40 $26.46 $25.26 2,318,619
2019-09-04 $26.58 $26.64 $26.56 $26.63 $25.42 3,461,760
2019-09-03 $26.58 $26.68 $26.53 $26.59 $25.38 9,089,422
2019-08-30 $26.56 $26.62 $26.55 $26.59 $25.34 5,409,373
2019-08-29 $26.60 $26.61 $26.53 $26.59 $25.34 3,539,246
2019-08-28 $26.68 $26.69 $26.62 $26.63 $25.38 3,490,761
2019-08-27 $26.55 $26.63 $26.55 $26.62 $25.37 2,492,679
2019-08-26 $26.54 $26.57 $26.50 $26.50 $25.25 2,372,873
2019-08-23 $26.40 $26.56 $26.39 $26.54 $25.29 22,249,539
2019-08-22 $26.41 $26.45 $26.38 $26.39 $25.15 4,475,779
2019-08-21 $26.46 $26.52 $26.43 $26.44 $25.20 4,087,595
2019-08-20 $26.51 $26.53 $26.48 $26.52 $25.27 2,216,906
2019-08-19 $26.42 $26.46 $26.40 $26.41 $25.17 12,865,884
2019-08-16 $26.51 $26.56 $26.46 $26.54 $25.29 2,299,983
2019-08-15 $26.50 $26.65 $26.48 $26.58 $25.33 2,106,171
2019-08-14 $26.43 $26.47 $26.42 $26.47 $25.23 2,473,181
2019-08-13 $26.39 $26.39 $26.25 $26.29 $25.05 2,260,157
2019-08-12 $26.30 $26.39 $26.28 $26.36 $25.12 6,101,841
2019-08-09 $26.25 $26.29 $26.19 $26.19 $24.96 2,169,706
2019-08-08 $26.18 $26.24 $26.11 $26.22 $24.99 1,924,680
2019-08-07 $26.36 $26.41 $26.21 $26.22 $24.99 4,236,547
2019-08-06 $26.13 $26.22 $26.11 $26.21 $24.98 3,798,356
2019-08-05 $26.12 $26.18 $26.11 $26.15 $24.92 2,726,179
2019-08-02 $25.94 $26.00 $25.93 $25.98 $24.76 3,473,193
2019-08-01 $25.77 $25.95 $25.75 $25.92 $24.70 3,029,811
2019-07-31 $25.71 $25.79 $25.69 $25.77 $24.52 3,059,986
2019-07-30 $25.73 $25.74 $25.69 $25.71 $24.46 1,634,388
2019-07-29 $25.71 $25.73 $25.69 $25.71 $24.46 3,343,701
2019-07-26 $25.71 $25.71 $25.67 $25.69 $24.44 2,051,819
2019-07-25 $25.70 $25.70 $25.64 $25.68 $24.43 2,208,411
2019-07-24 $25.73 $25.75 $25.71 $25.72 $24.47 2,199,190
2019-07-23 $25.72 $25.73 $25.68 $25.70 $24.45 2,694,889
2019-07-22 $25.77 $25.77 $25.72 $25.74 $24.49 2,529,657
2019-07-19 $25.72 $25.75 $25.70 $25.71 $24.46 6,573,820
2019-07-18 $25.70 $25.78 $25.69 $25.75 $24.50 3,353,819
2019-07-17 $25.67 $25.73 $25.65 $25.71 $24.46 2,965,665
2019-07-16 $25.61 $25.64 $25.59 $25.62 $24.38 2,945,157
2019-07-15 $25.64 $25.67 $25.63 $25.66 $24.41 2,808,907
2019-07-12 $25.60 $25.64 $25.59 $25.61 $24.37 2,359,275
2019-07-11 $25.69 $25.69 $25.59 $25.60 $24.36 3,314,505
2019-07-10 $25.70 $25.73 $25.68 $25.69 $24.44 2,378,450
2019-07-09 $25.70 $25.72 $25.68 $25.68 $24.43 2,540,009
2019-07-08 $25.75 $25.76 $25.70 $25.70 $24.45 6,398,752
2019-07-05 $25.73 $25.73 $25.67 $25.72 $24.47 3,468,846
2019-07-03 $25.83 $25.87 $25.82 $25.85 $24.59 1,746,429
2019-07-02 $25.77 $25.82 $25.75 $25.80 $24.55 5,417,788
2019-07-01 $25.76 $25.77 $25.70 $25.74 $24.49 3,992,326
2019-06-28 $25.78 $25.83 $25.78 $25.82 $24.53 3,465,106
2019-06-27 $25.77 $25.82 $25.75 $25.80 $24.51 3,566,036
2019-06-26 $25.79 $25.81 $25.74 $25.74 $24.45 3,689,153
2019-06-25 $25.81 $25.85 $25.80 $25.81 $24.52 6,078,374
2019-06-24 $25.76 $25.80 $25.76 $25.78 $24.49 7,245,084
2019-06-21 $25.76 $25.77 $25.71 $25.72 $24.43 29,722,270
2019-06-20 $25.83 $25.86 $25.80 $25.80 $24.51 1,808,840
2019-06-19 $25.69 $25.79 $25.67 $25.78 $24.48 1,864,723
2019-06-18 $25.75 $25.77 $25.70 $25.71 $24.42 1,983,505
2019-06-17 $25.69 $25.70 $25.65 $25.68 $24.39 2,324,909
2019-06-14 $25.66 $25.70 $25.65 $25.69 $24.40 2,336,343
2019-06-13 $25.63 $25.69 $25.63 $25.66 $24.37 1,668,552
2019-06-12 $25.59 $25.63 $25.59 $25.62 $24.34 1,632,172
2019-06-11 $25.58 $25.61 $25.57 $25.58 $24.30 2,417,709
2019-06-10 $25.62 $25.62 $25.59 $25.60 $24.31 3,291,581
2019-06-07 $25.71 $25.72 $25.66 $25.67 $24.38 2,017,357
2019-06-06 $25.63 $25.67 $25.59 $25.60 $24.32 21,169,697
2019-06-05 $25.63 $25.67 $25.59 $25.59 $24.31 2,602,600
2019-06-04 $25.61 $25.67 $25.58 $25.62 $24.34 2,680,807
2019-06-03 $25.65 $25.76 $25.62 $25.71 $24.42 9,323,875
2019-05-31 $25.59 $25.67 $25.57 $25.65 $24.32 3,160,141
2019-05-30 $25.46 $25.53 $25.43 $25.52 $24.20 1,856,768
2019-05-29 $25.49 $25.52 $25.44 $25.45 $24.13 3,187,088
2019-05-28 $25.39 $25.44 $25.38 $25.44 $24.12 2,328,057
2019-05-24 $25.36 $25.37 $25.34 $25.37 $24.06 2,031,375
2019-05-23 $25.29 $25.40 $25.29 $25.37 $24.06 2,374,089
2019-05-22 $25.22 $25.26 $25.21 $25.25 $23.94 3,141,590
2019-05-21 $25.20 $25.21 $25.18 $25.20 $23.90 1,387,574
2019-05-20 $25.24 $25.26 $25.21 $25.21 $23.90 1,726,842
2019-05-17 $25.27 $25.27 $25.22 $25.25 $23.94 1,868,431
2019-05-16 $25.22 $25.24 $25.21 $25.24 $23.93 1,804,771
2019-05-15 $25.29 $25.29 $25.24 $25.27 $23.96 2,383,644
2019-05-14 $25.20 $25.23 $25.19 $25.21 $23.90 1,856,945
2019-05-13 $25.21 $25.24 $25.20 $25.23 $23.92 1,970,545
2019-05-10 $25.16 $25.19 $25.12 $25.14 $23.84 12,608,486
2019-05-09 $25.15 $25.19 $25.12 $25.15 $23.85 2,414,963
2019-05-08 $25.16 $25.16 $25.09 $25.11 $23.81 3,073,343
2019-05-07 $25.12 $25.15 $25.10 $25.14 $23.84 1,777,788
2019-05-06 $25.10 $25.10 $25.07 $25.08 $23.78 1,547,928
2019-05-03 $25.04 $25.06 $25.02 $25.04 $23.74 1,559,233
2019-05-02 $25.05 $25.05 $24.99 $25.02 $23.72 4,137,437
2019-05-01 $25.07 $25.50 $25.03 $25.06 $23.76 4,011,468
2019-04-30 $25.05 $25.11 $25.04 $25.09 $23.75 5,527,936
2019-04-29 $25.07 $25.08 $25.04 $25.06 $23.72 1,724,674
2019-04-26 $25.11 $25.11 $25.09 $25.10 $23.76 2,142,359
2019-04-25 $25.05 $25.08 $25.04 $25.06 $23.72 1,558,600
2019-04-24 $25.05 $25.07 $25.03 $25.07 $23.73 2,653,097
2019-04-23 $25.00 $25.01 $24.98 $25.00 $23.66 2,287,642
2019-04-22 $24.98 $24.98 $24.96 $24.97 $23.63 2,314,453
2019-04-18 $25.00 $25.01 $24.98 $25.00 $23.66 6,885,327
2019-04-17 $24.94 $24.97 $24.93 $24.96 $23.63 3,401,955
2019-04-16 $24.97 $24.98 $24.93 $24.93 $23.60 2,957,415
2019-04-15 $24.98 $25.00 $24.97 $25.00 $23.66 2,492,463
2019-04-12 $24.99 $25.01 $24.97 $24.98 $23.64 3,406,737
2019-04-11 $25.07 $25.08 $25.04 $25.05 $23.71 8,065,868
2019-04-10 $25.09 $25.11 $25.07 $25.10 $23.76 4,283,414
2019-04-09 $25.06 $25.09 $25.05 $25.07 $23.73 31,117,800
2019-04-08 $25.06 $25.06 $25.02 $25.04 $23.70 1,735,150
2019-04-05 $25.04 $25.07 $25.02 $25.06 $23.72 1,867,362
2019-04-04 $25.03 $25.06 $25.03 $25.05 $23.71 4,989,189
2019-04-03 $25.03 $25.05 $25.02 $25.03 $23.69 2,724,986
2019-04-02 $25.09 $25.10 $25.07 $25.07 $23.73 5,008,963
2019-04-01 $25.12 $25.13 $25.05 $25.05 $23.71 3,013,223
2019-03-29 $25.20 $25.24 $25.18 $25.24 $23.85 3,022,093
2019-03-28 $25.25 $25.27 $25.22 $25.25 $23.86 1,759,380
2019-03-27 $25.23 $25.28 $25.21 $25.25 $23.86 2,161,567
2019-03-26 $25.16 $25.21 $25.14 $25.19 $23.80 1,804,679
2019-03-25 $25.16 $25.24 $25.13 $25.19 $23.80 2,132,932
2019-03-22 $25.08 $25.17 $25.08 $25.15 $23.76 8,876,209
2019-03-21 $25.01 $25.03 $24.99 $25.01 $23.63 1,030,467
2019-03-20 $24.91 $25.01 $24.91 $25.01 $23.63 2,864,883
2019-03-19 $24.88 $24.91 $24.86 $24.90 $23.53 5,795,036
2019-03-18 $24.91 $24.93 $24.90 $24.91 $23.53 2,442,271
2019-03-15 $24.92 $24.94 $24.89 $24.92 $23.54 3,479,394
2019-03-14 $24.90 $24.91 $24.85 $24.87 $23.50 1,827,160
2019-03-13 $24.88 $24.92 $24.88 $24.91 $23.53 2,215,772
2019-03-12 $24.88 $24.93 $24.86 $24.92 $23.54 1,606,325
2019-03-11 $24.88 $24.88 $24.84 $24.84 $23.47 1,812,375
2019-03-08 $24.87 $24.89 $24.84 $24.89 $23.52 1,568,767
2019-03-07 $24.82 $24.86 $24.81 $24.85 $23.48 2,003,803
2019-03-06 $24.75 $24.80 $24.74 $24.79 $23.42 1,327,832
2019-03-05 $24.71 $24.75 $24.69 $24.75 $23.38 1,679,286
2019-03-04 $24.71 $24.74 $24.69 $24.74 $23.37 2,377,323
2019-03-01 $24.70 $24.72 $24.66 $24.68 $23.32 3,049,754
2019-02-28 $24.82 $24.82 $24.76 $24.79 $23.38 2,353,763
2019-02-27 $24.85 $24.86 $24.80 $24.83 $23.42 1,449,393
2019-02-26 $24.88 $24.90 $24.86 $24.89 $23.48 1,994,229
2019-02-25 $24.85 $24.85 $24.82 $24.85 $23.44 4,011,930
2019-02-22 $24.86 $24.89 $24.84 $24.87 $23.45 7,205,462
2019-02-21 $24.83 $24.83 $24.80 $24.82 $23.41 1,918,321
2019-02-20 $24.88 $24.89 $24.86 $24.88 $23.47 1,591,095
2019-02-19 $24.88 $24.90 $24.87 $24.89 $23.48 1,876,706
2019-02-15 $24.84 $24.87 $24.83 $24.86 $23.45 1,103,931
2019-02-14 $24.89 $24.89 $24.84 $24.86 $23.45 1,394,459
2019-02-13 $24.80 $24.82 $24.78 $24.80 $23.39 1,092,979
2019-02-12 $24.85 $24.85 $24.81 $24.82 $23.41 1,296,207
2019-02-11 $24.86 $24.88 $24.84 $24.86 $23.45 1,478,331
2019-02-08 $24.89 $24.90 $24.87 $24.88 $23.47 1,293,151
2019-02-07 $24.83 $24.87 $24.82 $24.85 $23.44 1,295,171
2019-02-06 $24.82 $24.83 $24.78 $24.79 $23.38 1,285,571
2019-02-05 $24.78 $24.81 $24.76 $24.79 $23.38 2,300,587
2019-02-04 $24.76 $24.77 $24.73 $24.75 $23.34 10,477,166
2019-02-01 $24.85 $24.85 $24.78 $24.79 $23.38 2,097,903
2019-01-31 $24.87 $24.93 $24.87 $24.90 $23.44 16,611,833
2019-01-30 $24.79 $24.84 $24.76 $24.83 $23.38 3,950,586
2019-01-29 $24.75 $24.80 $24.75 $24.80 $23.35 1,619,857
2019-01-28 $24.75 $24.78 $24.74 $24.76 $23.31 1,955,046
2019-01-25 $24.76 $24.77 $24.74 $24.76 $23.31 7,439,056
2019-01-24 $24.79 $24.81 $24.76 $24.80 $23.35 8,449,965
2019-01-23 $24.71 $24.76 $24.70 $24.74 $23.29 8,273,229
2019-01-22 $24.74 $24.78 $24.72 $24.74 $23.29 8,197,598
2019-01-18 $24.71 $24.73 $24.66 $24.69 $23.24 6,046,291
2019-01-17 $24.76 $24.77 $24.72 $24.74 $23.29 6,207,777
2019-01-16 $24.73 $24.77 $24.71 $24.75 $23.30 4,244,200
2019-01-15 $24.78 $24.80 $24.75 $24.76 $23.31 18,080,680
2019-01-14 $24.80 $24.80 $24.76 $24.76 $23.31 1,656,733
2019-01-11 $24.78 $24.81 $24.76 $24.79 $23.34 3,153,965
2019-01-10 $24.78 $24.80 $24.73 $24.73 $23.28 18,482,843
2019-01-09 $24.77 $24.79 $24.74 $24.76 $23.31 1,462,624
2019-01-08 $24.79 $24.80 $24.76 $24.76 $23.31 2,176,836
2019-01-07 $24.87 $24.89 $24.80 $24.81 $23.36 2,695,398
2019-01-04 $24.88 $24.88 $24.83 $24.86 $23.40 2,194,324
2019-01-03 $24.87 $25.00 $24.85 $24.99 $23.53 4,059,098
2019-01-02 $24.82 $24.85 $24.80 $24.85 $23.40 18,480,529
2018-12-31 $24.73 $24.82 $24.65 $24.65 $23.21 10,940,907
2018-12-28 $24.69 $24.76 $24.69 $24.76 $23.31 2,881,842
2018-12-27 $24.71 $24.75 $24.66 $24.66 $23.22 1,674,925
2018-12-26 $24.71 $24.74 $24.63 $24.64 $23.20 1,448,254
2018-12-24 $24.69 $24.73 $24.68 $24.71 $23.26 1,069,794
2018-12-21 $24.68 $24.68 $24.63 $24.67 $23.23 1,536,886
2018-12-20 $24.72 $24.72 $24.64 $24.66 $23.22 2,278,817
2018-12-19 $24.63 $24.72 $24.60 $24.69 $23.24 2,396,653
2018-12-18 $24.57 $24.62 $24.56 $24.61 $23.17 2,620,041
2018-12-17 $24.54 $24.60 $24.54 $24.59 $23.11 2,066,221
2018-12-14 $24.53 $24.55 $24.52 $24.54 $23.07 1,842,456
2018-12-13 $24.52 $24.52 $24.49 $24.51 $23.04 1,356,251
2018-12-12 $24.50 $24.52 $24.48 $24.50 $23.03 1,631,813
2018-12-11 $24.53 $24.58 $24.51 $24.54 $23.07 1,043,203
2018-12-10 $24.56 $24.60 $24.53 $24.57 $23.09 2,649,781
2018-12-07 $24.50 $24.56 $24.47 $24.54 $23.07 1,542,977
2018-12-06 $24.52 $24.59 $24.49 $24.51 $23.04 3,016,904
2018-12-04 $24.39 $24.50 $24.39 $24.46 $22.99 2,831,252
2018-12-03 $24.28 $24.35 $24.28 $24.35 $22.89 9,713,441
2018-11-30 $24.36 $24.37 $24.34 $24.37 $22.86 1,860,382
2018-11-29 $24.33 $24.36 $24.32 $24.35 $22.85 1,216,896
2018-11-28 $24.31 $24.33 $24.28 $24.30 $22.80 1,126,151
2018-11-27 $24.29 $24.33 $24.29 $24.32 $22.82 1,106,651
2018-11-26 $24.30 $24.31 $24.28 $24.31 $22.81 955,014
2018-11-23 $24.36 $24.36 $24.31 $24.31 $22.81 578,971
2018-11-21 $24.31 $24.32 $24.27 $24.32 $22.82 918,208
2018-11-20 $24.32 $24.34 $24.30 $24.32 $22.82 1,223,940
2018-11-19 $24.28 $24.32 $24.26 $24.32 $22.82 1,045,292
2018-11-16 $24.26 $24.29 $24.25 $24.29 $22.79 821,304
2018-11-15 $24.27 $24.27 $24.20 $24.24 $22.74 1,136,634
2018-11-14 $24.16 $24.25 $24.15 $24.23 $22.73 1,137,818
2018-11-13 $24.16 $24.20 $24.15 $24.20 $22.71 1,186,210
2018-11-12 $24.19 $24.24 $24.12 $24.19 $22.70 738,915
2018-11-09 $24.08 $24.14 $24.07 $24.12 $22.63 9,924,432
2018-11-08 $24.10 $24.11 $24.05 $24.07 $22.58 972,640
2018-11-07 $24.10 $24.13 $24.07 $24.08 $22.59 975,393
2018-11-06 $24.09 $24.11 $24.07 $24.08 $22.59 1,534,535
2018-11-05 $24.09 $24.12 $24.09 $24.09 $22.60 7,318,510
2018-11-02 $24.14 $24.15 $24.07 $24.08 $22.59 952,739
2018-11-01 $24.13 $24.18 $24.13 $24.18 $22.69 1,414,437
2018-10-31 $24.19 $24.22 $24.18 $24.20 $22.66 4,699,321
2018-10-30 $24.24 $24.27 $24.23 $24.25 $22.71 971,838
2018-10-29 $24.26 $24.31 $24.24 $24.29 $22.75 826,584
2018-10-26 $24.27 $24.32 $24.27 $24.30 $22.76 1,342,148
2018-10-25 $24.25 $24.25 $24.20 $24.21 $22.67 863,082
2018-10-24 $24.23 $24.27 $24.21 $24.27 $22.73 4,125,228
2018-10-23 $24.21 $24.25 $24.17 $24.18 $22.65 852,863
2018-10-22 $24.14 $24.17 $24.13 $24.15 $22.62 2,500,021
2018-10-19 $24.15 $24.16 $24.12 $24.15 $22.62 1,092,991
2018-10-18 $24.11 $24.19 $24.11 $24.17 $22.64 913,058
2018-10-17 $24.18 $24.20 $24.14 $24.15 $22.62 1,007,294
2018-10-16 $24.18 $24.19 $24.15 $24.19 $22.65 649,696
2018-10-15 $24.19 $24.21 $24.17 $24.19 $22.65 732,961
2018-10-12 $24.17 $24.22 $24.16 $24.17 $22.64 1,721,523
2018-10-11 $24.17 $24.23 $24.14 $24.19 $22.65 950,693
2018-10-10 $24.08 $24.13 $24.07 $24.12 $22.59 843,311
2018-10-09 $24.08 $24.13 $24.08 $24.12 $22.59 768,434
2018-10-08 $24.09 $24.12 $24.07 $24.07 $22.54 759,028
2018-10-05 $24.11 $24.12 $24.06 $24.09 $22.56 815,117
2018-10-04 $24.12 $24.15 $24.11 $24.14 $22.61 1,442,150
2018-10-03 $24.25 $24.28 $24.15 $24.17 $22.64 915,176
2018-10-02 $24.28 $24.32 $24.28 $24.31 $22.77 980,995
2018-10-01 $24.27 $24.30 $24.25 $24.25 $22.71 733,787
2018-09-28 $24.36 $24.38 $24.34 $24.34 $22.76 795,952
2018-09-27 $24.32 $24.35 $24.31 $24.35 $22.77 817,884
2018-09-26 $24.29 $24.35 $24.29 $24.35 $22.77 725,764
2018-09-25 $24.27 $24.30 $24.27 $24.30 $22.72 750,700
2018-09-24 $24.28 $24.33 $24.28 $24.31 $22.73 1,282,069
2018-09-21 $24.29 $24.33 $24.29 $24.33 $22.75 5,625,674
2018-09-20 $24.30 $24.33 $24.27 $24.32 $22.74 780,818
2018-09-19 $24.31 $24.33 $24.27 $24.30 $22.72 984,613
2018-09-18 $24.39 $24.39 $24.33 $24.34 $22.76 730,192
2018-09-17 $24.37 $24.41 $24.37 $24.40 $22.81 767,342
2018-09-14 $24.39 $24.42 $24.38 $24.39 $22.80 686,542
2018-09-13 $24.45 $24.46 $24.42 $24.42 $22.83 1,180,103
2018-09-12 $24.43 $24.45 $24.43 $24.43 $22.84 1,007,797
2018-09-11 $24.43 $24.45 $24.41 $24.42 $22.83 917,513
2018-09-10 $24.45 $24.49 $24.45 $24.48 $22.89 719,304
2018-09-07 $24.48 $24.49 $24.46 $24.47 $22.88 747,773
2018-09-06 $24.51 $24.56 $24.51 $24.55 $22.95 949,413
2018-09-05 $24.50 $24.53 $24.49 $24.52 $22.92 877,924
2018-09-04 $24.52 $24.54 $24.51 $24.53 $22.93 889,599
2018-08-31 $24.64 $24.65 $24.60 $24.61 $22.97 757,379
2018-08-30 $24.59 $24.62 $24.58 $24.62 $22.98 905,824
2018-08-29 $24.59 $24.59 $24.55 $24.58 $22.94 777,632
2018-08-28 $24.57 $24.60 $24.57 $24.57 $22.93 780,526
2018-08-27 $24.62 $24.64 $24.61 $24.62 $22.98 708,739
2018-08-24 $24.61 $24.67 $24.61 $24.65 $23.01 741,903
2018-08-23 $24.64 $24.67 $24.64 $24.65 $23.01 718,032
2018-08-22 $24.65 $24.67 $24.63 $24.64 $23.00 681,846
2018-08-21 $24.61 $24.63 $24.60 $24.61 $22.97 737,164
2018-08-20 $24.61 $24.65 $24.61 $24.63 $22.99 760,051
2018-08-17 $24.58 $24.61 $24.57 $24.60 $22.96 845,518
2018-08-16 $24.59 $24.59 $24.54 $24.57 $22.93 826,496
2018-08-15 $24.56 $24.61 $24.56 $24.57 $22.93 1,009,240
2018-08-14 $24.53 $24.57 $24.53 $24.53 $22.89 623,798
2018-08-13 $24.54 $24.58 $24.53 $24.55 $22.91 698,201
2018-08-10 $24.52 $24.60 $24.52 $24.57 $22.93 974,497
2018-08-09 $24.45 $24.49 $24.45 $24.48 $22.85 2,594,932
2018-08-08 $24.44 $24.45 $24.42 $24.44 $22.81 708,195
2018-08-07 $24.43 $24.46 $24.41 $24.42 $22.79 641,595
2018-08-06 $24.48 $24.49 $24.45 $24.45 $22.82 993,937
2018-08-03 $24.41 $24.47 $24.41 $24.44 $22.81 718,117
2018-08-02 $24.39 $24.41 $24.38 $24.40 $22.77 875,740
2018-08-01 $24.36 $24.40 $24.36 $24.38 $22.75 760,658
2018-07-31 $24.47 $24.49 $24.47 $24.47 $22.80 878,435
2018-07-30 $24.43 $24.47 $24.43 $24.44 $22.77 748,771
2018-07-27 $24.49 $24.49 $24.45 $24.46 $22.79 952,364
2018-07-26 $24.47 $24.49 $24.44 $24.44 $22.77 875,236
2018-07-25 $24.49 $24.52 $24.46 $24.46 $22.79 885,362
2018-07-24 $24.46 $24.49 $24.45 $24.49 $22.82 734,947
2018-07-23 $24.52 $24.55 $24.46 $24.48 $22.81 954,697
2018-07-20 $24.60 $24.61 $24.55 $24.57 $22.89 996,126
2018-07-19 $24.60 $24.64 $24.57 $24.62 $22.94 1,051,938
2018-07-18 $24.59 $24.61 $24.57 $24.57 $22.89 975,333
2018-07-17 $24.60 $24.62 $24.58 $24.58 $22.90 1,157,116
2018-07-16 $24.59 $24.62 $24.57 $24.60 $22.92 683,740
2018-07-13 $24.64 $24.65 $24.61 $24.63 $22.95 1,550,053
2018-07-12 $24.58 $24.62 $24.58 $24.60 $22.92 955,066
2018-07-11 $24.60 $24.63 $24.58 $24.60 $22.92 722,520
2018-07-10 $24.59 $24.60 $24.57 $24.57 $22.89 918,835
2018-07-09 $24.61 $24.61 $24.58 $24.58 $22.90 726,253
2018-07-06 $24.63 $24.66 $24.62 $24.63 $22.95 513,361
2018-07-05 $24.60 $24.63 $24.60 $24.62 $22.94 961,463
2018-07-03 $24.56 $24.62 $24.56 $24.59 $22.91 539,718
2018-07-02 $24.61 $24.61 $24.55 $24.55 $22.87 808,890
2018-06-29 $24.62 $24.66 $24.61 $24.63 $22.91 1,272,858
2018-06-28 $24.64 $24.66 $24.62 $24.62 $22.90 831,620
2018-06-27 $24.61 $24.66 $24.60 $24.66 $22.94 11,235,693
2018-06-26 $24.57 $24.58 $24.55 $24.56 $22.84 7,892,613
2018-06-25 $24.57 $24.59 $24.54 $24.55 $22.84 1,244,092
2018-06-22 $24.52 $24.55 $24.50 $24.54 $22.83 24,262,915
2018-06-21 $24.51 $24.55 $24.51 $24.53 $22.82 977,345
2018-06-20 $24.54 $24.55 $24.48 $24.48 $22.77 642,607
2018-06-19 $24.54 $24.57 $24.54 $24.54 $22.83 595,343
2018-06-18 $24.51 $24.53 $24.48 $24.49 $22.78 2,625,611
2018-06-15 $24.54 $24.55 $24.49 $24.49 $22.78 608,122
2018-06-14 $24.48 $24.50 $24.45 $24.50 $22.79 2,910,497
2018-06-13 $24.46 $24.48 $24.39 $24.42 $22.71 962,355
2018-06-12 $24.42 $24.47 $24.42 $24.44 $22.73 786,610
2018-06-11 $24.43 $24.47 $24.43 $24.45 $22.74 650,711
2018-06-08 $24.49 $24.51 $24.47 $24.47 $22.76 2,461,489
2018-06-07 $24.41 $24.54 $24.41 $24.49 $22.78 1,055,472
2018-06-06 $24.44 $24.46 $24.40 $24.42 $22.71 919,339
2018-06-05 $24.48 $24.52 $24.47 $24.48 $22.77 921,716
2018-06-04 $24.49 $24.51 $24.44 $24.44 $22.73 932,157
2018-06-01 $24.50 $24.55 $24.49 $24.51 $22.80 714,609
2018-05-31 $24.65 $24.67 $24.61 $24.61 $22.85 627,854
2018-05-30 $24.62 $24.66 $24.61 $24.63 $22.87 1,104,897
2018-05-29 $24.58 $24.75 $24.57 $24.70 $22.93 976,143
2018-05-25 $24.49 $24.53 $24.49 $24.53 $22.78 547,326
2018-05-24 $24.43 $24.47 $24.43 $24.43 $22.68 661,857
2018-05-23 $24.36 $24.41 $24.36 $24.39 $22.65 773,549
2018-05-22 $24.34 $24.34 $24.30 $24.32 $22.58 722,244
2018-05-21 $24.30 $24.34 $24.29 $24.34 $22.60 745,433
2018-05-18 $24.28 $24.33 $24.28 $24.32 $22.58 612,648
2018-05-17 $24.27 $24.29 $24.26 $24.27 $22.54 728,220
2018-05-16 $24.30 $24.32 $24.27 $24.27 $22.54 870,511
2018-05-15 $24.33 $24.33 $24.27 $24.29 $22.55 1,968,018
2018-05-14 $24.39 $24.41 $24.38 $24.38 $22.64 783,689
2018-05-11 $24.42 $24.44 $24.41 $24.41 $22.67 600,492
2018-05-10 $24.40 $24.43 $24.39 $24.43 $22.68 605,150
2018-05-09 $24.37 $24.40 $24.36 $24.36 $22.62 840,992
2018-05-08 $24.42 $24.44 $24.40 $24.43 $22.68 935,497
2018-05-07 $24.43 $24.45 $24.43 $24.45 $22.70 894,109
2018-05-04 $24.45 $24.47 $24.41 $24.44 $22.69 598,158
2018-05-03 $24.43 $24.47 $24.43 $24.45 $22.70 617,014
2018-05-02 $24.40 $24.43 $24.39 $24.39 $22.65 561,152
2018-05-01 $24.41 $24.43 $24.39 $24.39 $22.65 817,187
2018-04-30 $24.47 $24.49 $24.44 $24.46 $22.68 1,128,890
2018-04-27 $24.42 $24.46 $24.42 $24.44 $22.66 584,134
2018-04-26 $24.39 $24.42 $24.38 $24.41 $22.63 1,116,840
2018-04-25 $24.35 $24.38 $24.34 $24.37 $22.59 1,062,957
2018-04-24 $24.38 $24.42 $24.37 $24.40 $22.62 881,519
2018-04-23 $24.40 $24.43 $24.39 $24.42 $22.64 5,186,853
2018-04-20 $24.45 $24.48 $24.42 $24.43 $22.65 807,582
2018-04-19 $24.50 $24.51 $24.46 $24.49 $22.70 676,826
2018-04-18 $24.57 $24.60 $24.53 $24.54 $22.75 845,938
2018-04-17 $24.57 $24.63 $24.57 $24.62 $22.82 681,817
2018-04-16 $24.54 $24.60 $24.54 $24.60 $22.81 681,766
2018-04-13 $24.56 $24.62 $24.56 $24.60 $22.81 1,978,275
2018-04-12 $24.63 $24.64 $24.57 $24.60 $22.81 802,850
2018-04-11 $24.66 $24.68 $24.62 $24.66 $22.86 952,802
2018-04-10 $24.65 $24.65 $24.61 $24.64 $22.84 1,415,274
2018-04-09 $24.61 $24.67 $24.59 $24.67 $22.87 1,835,140
2018-04-06 $24.62 $24.67 $24.60 $24.67 $22.87 873,705
2018-04-05 $24.60 $24.60 $24.57 $24.58 $22.79 975,125
2018-04-04 $24.67 $24.67 $24.61 $24.62 $22.82 1,636,387
2018-04-03 $24.67 $24.67 $24.63 $24.64 $22.84 2,114,695
2018-04-02 $24.64 $24.73 $24.63 $24.70 $22.90 1,137,978
2018-03-29 $24.67 $24.73 $24.67 $24.69 $22.85 1,980,744
2018-03-28 $24.69 $24.71 $24.64 $24.66 $22.83 2,452,926
2018-03-27 $24.60 $24.68 $24.58 $24.68 $22.84 848,628
2018-03-26 $24.60 $24.62 $24.58 $24.59 $22.76 1,512,883
2018-03-23 $24.58 $24.63 $24.58 $24.63 $22.80 778,309
2018-03-22 $24.59 $24.65 $24.58 $24.61 $22.78 1,637,819
2018-03-21 $24.48 $24.54 $24.46 $24.54 $22.71 634,414
2018-03-20 $24.50 $24.53 $24.50 $24.51 $22.69 563,182
2018-03-19 $24.53 $24.59 $24.52 $24.56 $22.73 644,175
2018-03-16 $24.58 $24.59 $24.55 $24.58 $22.75 820,400
2018-03-15 $24.59 $24.62 $24.57 $24.60 $22.77 572,340
2018-03-14 $24.53 $24.62 $24.53 $24.61 $22.78 671,445
2018-03-13 $24.54 $24.56 $24.52 $24.56 $22.73 722,683
2018-03-12 $24.49 $24.53 $24.48 $24.53 $22.71 921,695
2018-03-09 $24.49 $24.51 $24.46 $24.49 $22.67 829,853
2018-03-08 $24.50 $24.55 $24.50 $24.53 $22.71 1,013,994
2018-03-07 $24.51 $24.54 $24.49 $24.50 $22.68 652,759
2018-03-06 $24.49 $24.53 $24.48 $24.50 $22.68 713,408
2018-03-05 $24.57 $24.59 $24.47 $24.50 $22.68 970,467
2018-03-02 $24.56 $24.56 $24.50 $24.52 $22.70 950,819
2018-03-01 $24.50 $24.59 $24.49 $24.58 $22.75 1,195,482
2018-02-28 $24.52 $24.54 $24.49 $24.54 $22.68 711,009
2018-02-27 $24.54 $24.57 $24.45 $24.49 $22.64 883,578
2018-02-26 $24.55 $24.58 $24.52 $24.54 $22.68 856,049
2018-02-23 $24.52 $24.53 $24.49 $24.51 $22.65 7,923,760
2018-02-22 $24.47 $24.49 $24.45 $24.47 $22.62 1,980,446
2018-02-21 $24.51 $24.52 $24.42 $24.44 $22.59 2,009,425
2018-02-20 $24.48 $24.51 $24.46 $24.50 $22.65 1,133,392
2018-02-16 $24.55 $24.56 $24.51 $24.53 $22.67 745,816
2018-02-15 $24.47 $24.52 $24.47 $24.49 $22.64 917,912
2018-02-14 $24.54 $24.54 $24.46 $24.48 $22.63 776,349
2018-02-13 $24.55 $24.59 $24.55 $24.59 $22.73 1,465,041
2018-02-12 $24.55 $24.59 $24.54 $24.57 $22.71 1,041,689
2018-02-09 $24.55 $24.65 $24.53 $24.56 $22.70 1,463,896
2018-02-08 $24.52 $24.66 $24.50 $24.59 $22.73 3,320,294
2018-02-07 $24.63 $24.65 $24.54 $24.56 $22.70 1,015,260
2018-02-06 $24.69 $24.70 $24.62 $24.63 $22.77 2,258,697
2018-02-05 $24.56 $24.75 $24.53 $24.53 $22.67 1,826,407
2018-02-02 $24.58 $24.60 $24.54 $24.57 $22.71 2,675,443
2018-02-01 $24.73 $24.74 $24.62 $24.62 $22.76 2,112,095
2018-01-31 $24.77 $24.80 $24.70 $24.75 $22.84 970,501
2018-01-30 $24.75 $24.78 $24.73 $24.74 $22.83 1,023,006
2018-01-29 $24.78 $24.80 $24.74 $24.79 $22.88 1,236,083
2018-01-26 $24.84 $24.85 $24.80 $24.82 $22.91 1,087,776
2018-01-25 $24.82 $24.88 $24.79 $24.88 $22.96 1,228,066
2018-01-24 $24.82 $24.84 $24.80 $24.82 $22.91 2,971,059
2018-01-23 $24.87 $24.88 $24.83 $24.87 $22.95 2,356,063
2018-01-22 $24.83 $24.85 $24.79 $24.82 $22.91 4,376,280
2018-01-19 $24.86 $24.86 $24.82 $24.83 $22.92 3,983,152
2018-01-18 $24.86 $24.89 $24.85 $24.87 $22.95 1,416,485
2018-01-17 $24.94 $24.97 $24.91 $24.91 $22.99 4,411,612
2018-01-16 $24.97 $24.98 $24.92 $24.96 $23.04 8,773,978
2018-01-12 $24.91 $24.94 $24.89 $24.92 $23.00 1,002,964
2018-01-11 $24.89 $24.95 $24.88 $24.92 $23.00 1,238,291
2018-01-10 $24.86 $24.93 $24.85 $24.90 $22.98 883,985
2018-01-09 $24.96 $25.00 $24.91 $24.91 $22.99 1,069,835
2018-01-08 $25.04 $25.04 $24.99 $25.00 $23.07 712,447
2018-01-05 $25.04 $25.04 $24.99 $25.01 $23.08 744,697
2018-01-04 $24.99 $25.04 $24.99 $25.02 $23.09 2,354,345
2018-01-03 $25.04 $25.06 $25.02 $25.03 $23.10 879,722
2018-01-02 $25.08 $25.09 $25.00 $25.01 $23.08 1,123,208
2017-12-29 $25.07 $25.12 $25.07 $25.08 $23.15 1,260,284
2017-12-28 $25.09 $25.10 $25.05 $25.08 $23.15 868,935
2017-12-27 $25.02 $25.10 $25.01 $25.08 $23.15 921,350
2017-12-26 $25.02 $25.02 $24.97 $25.00 $23.07 600,898
2017-12-22 $24.97 $24.99 $24.96 $24.96 $23.04 790,655
2017-12-21 $24.94 $24.99 $24.94 $24.98 $23.05 830,694
2017-12-20 $24.99 $25.02 $24.97 $24.99 $23.03 750,754
2017-12-19 $25.08 $25.11 $25.04 $25.06 $23.10 1,835,242
2017-12-18 $25.18 $25.19 $25.13 $25.15 $23.18 639,882
2017-12-15 $25.15 $25.21 $25.15 $25.19 $23.21 7,017,823
2017-12-14 $25.14 $25.21 $25.13 $25.19 $23.21 772,787
2017-12-13 $25.15 $25.20 $25.11 $25.19 $23.21 876,454
2017-12-12 $25.08 $25.11 $25.07 $25.10 $23.13 602,711
2017-12-11 $25.12 $25.16 $25.11 $25.13 $23.16 710,831
2017-12-08 $25.13 $25.15 $25.11 $25.15 $23.18 688,855
2017-12-07 $25.18 $25.20 $25.12 $25.15 $23.18 819,708
2017-12-06 $25.19 $25.22 $25.18 $25.18 $23.21 1,963,315
2017-12-05 $25.13 $25.16 $25.10 $25.16 $23.19 1,156,711
2017-12-04 $25.09 $25.13 $25.08 $25.13 $23.16 1,600,596
2017-12-01 $25.09 $25.21 $25.06 $25.15 $23.18 650,596
2017-11-30 $25.14 $25.14 $25.06 $25.09 $23.09 645,780
2017-11-29 $25.13 $25.16 $25.11 $25.15 $23.15 591,344
2017-11-28 $25.22 $25.24 $25.19 $25.20 $23.19 792,051
2017-11-27 $25.21 $25.22 $25.18 $25.22 $23.21 627,404
2017-11-24 $25.22 $25.22 $25.19 $25.19 $23.18 306,870
2017-11-22 $25.19 $25.23 $25.17 $25.23 $23.22 579,918
2017-11-21 $25.18 $25.20 $25.15 $25.16 $23.15 909,742
2017-11-20 $25.17 $25.19 $25.15 $25.16 $23.15 538,729
2017-11-17 $25.19 $25.20 $25.17 $25.18 $23.17 659,522
2017-11-16 $25.16 $25.19 $25.14 $25.14 $23.14 548,191
2017-11-15 $25.17 $25.22 $25.16 $25.22 $23.21 594,831
2017-11-14 $25.13 $25.15 $25.11 $25.14 $23.14 568,010
2017-11-13 $25.15 $25.15 $25.11 $25.11 $23.11 564,379
2017-11-10 $25.15 $25.16 $25.10 $25.12 $23.12 516,958
2017-11-09 $25.18 $25.22 $25.17 $25.21 $23.20 483,461
2017-11-08 $25.23 $25.25 $25.21 $25.22 $23.21 473,467
2017-11-07 $25.22 $25.25 $25.21 $25.23 $23.22 727,400
2017-11-06 $25.20 $25.24 $25.19 $25.21 $23.20 868,246
2017-11-03 $25.20 $25.21 $25.16 $25.21 $23.20 597,293
2017-11-02 $25.15 $25.19 $25.15 $25.18 $23.17 556,211
2017-11-01 $25.12 $25.18 $25.12 $25.14 $23.14 641,740
2017-10-31 $25.19 $25.19 $25.14 $25.14 $23.10 2,409,401
2017-10-30 $25.07 $25.19 $25.07 $25.17 $23.13 549,311
2017-10-27 $25.07 $25.12 $25.07 $25.10 $23.07 842,429
2017-10-26 $25.09 $25.11 $25.05 $25.05 $23.02 777,700
2017-10-25 $25.07 $25.10 $25.05 $25.08 $23.05 592,900
2017-10-24 $25.11 $25.14 $25.10 $25.11 $23.08 651,232
2017-10-23 $25.15 $25.18 $25.15 $25.16 $23.12 484,758
2017-10-20 $25.13 $25.17 $25.13 $25.15 $23.11 666,521
2017-10-19 $25.25 $25.27 $25.22 $25.22 $23.18 702,881
2017-10-18 $25.20 $25.21 $25.17 $25.20 $23.16 731,734
2017-10-17 $25.23 $25.26 $25.21 $25.25 $23.20 794,378
2017-10-16 $25.28 $25.28 $25.23 $25.25 $23.20 1,723,530
2017-10-13 $25.25 $25.29 $25.24 $25.26 $23.21 509,921
2017-10-12 $25.20 $25.23 $25.18 $25.22 $23.18 865,854
2017-10-11 $25.20 $25.22 $25.18 $25.20 $23.16 723,622
2017-10-10 $25.18 $25.23 $25.17 $25.20 $23.16 429,512
2017-10-09 $25.15 $25.20 $25.14 $25.18 $23.14 781,935
2017-10-06 $25.12 $25.18 $25.12 $25.15 $23.11 604,647
2017-10-05 $25.21 $25.21 $25.17 $25.19 $23.15 434,850
2017-10-04 $25.23 $25.23 $25.18 $25.22 $23.18 498,152
2017-10-03 $25.19 $25.22 $25.17 $25.20 $23.16 604,224
2017-10-02 $25.25 $25.25 $25.18 $25.18 $23.14 557,587
2017-09-29 $25.26 $25.28 $25.22 $25.24 $23.16 1,057,766
2017-09-28 $25.23 $25.27 $25.22 $25.26 $23.18 1,417,538
2017-09-27 $25.26 $25.28 $25.24 $25.26 $23.18 1,372,974
2017-09-26 $25.36 $25.37 $25.33 $25.35 $23.26 591,813
2017-09-25 $25.32 $25.39 $25.32 $25.37 $23.28 3,848,652
2017-09-22 $25.33 $25.35 $25.31 $25.31 $23.23 4,226,748
2017-09-21 $25.31 $25.34 $25.29 $25.30 $23.22 1,093,547
2017-09-20 $25.33 $25.35 $25.27 $25.31 $23.23 652,181
2017-09-19 $25.36 $25.36 $25.32 $25.33 $23.25 802,915
2017-09-18 $25.28 $25.37 $25.28 $25.35 $23.26 631,140
2017-09-15 $25.40 $25.40 $25.37 $25.38 $23.29 497,594
2017-09-14 $25.36 $25.40 $25.36 $25.40 $23.31 539,410
2017-09-13 $25.43 $25.43 $25.38 $25.39 $23.30 888,039
2017-09-12 $25.44 $25.44 $25.40 $25.42 $23.33 827,252
2017-09-11 $25.49 $25.51 $25.46 $25.47 $23.37 564,632
2017-09-08 $25.58 $25.58 $25.55 $25.57 $23.47 609,806
2017-09-07 $25.54 $25.60 $25.52 $25.57 $23.47 564,781
2017-09-06 $25.55 $25.56 $25.48 $25.50 $23.40 701,660
2017-09-05 $25.49 $25.55 $25.47 $25.54 $23.44 796,140
2017-09-01 $25.46 $25.47 $25.39 $25.42 $23.32 608,237
2017-08-31 $25.49 $25.51 $25.46 $25.50 $23.37 5,133,741
2017-08-30 $25.48 $25.50 $25.45 $25.48 $23.35 596,682
2017-08-29 $25.54 $25.55 $25.47 $25.48 $23.35 584,856
2017-08-28 $25.42 $25.46 $25.42 $25.46 $23.33 409,624
2017-08-25 $25.41 $25.45 $25.40 $25.45 $23.32 483,978
2017-08-24 $25.41 $25.44 $25.41 $25.41 $23.29 440,431
2017-08-23 $25.42 $25.45 $25.41 $25.45 $23.32 535,581
2017-08-22 $25.40 $25.42 $25.38 $25.39 $23.27 657,073
2017-08-21 $25.41 $25.43 $25.40 $25.43 $23.31 352,917
2017-08-18 $25.44 $25.45 $25.39 $25.41 $23.29 446,613
2017-08-17 $25.36 $25.42 $25.34 $25.41 $23.29 447,740
2017-08-16 $25.30 $25.37 $25.28 $25.35 $23.23 431,608
2017-08-15 $25.27 $25.33 $25.27 $25.32 $23.21 689,298
2017-08-14 $25.36 $25.39 $25.36 $25.37 $23.25 465,184
2017-08-11 $25.37 $25.41 $25.36 $25.41 $23.28 508,167
2017-08-10 $25.35 $25.39 $25.34 $25.39 $23.26 459,485
2017-08-09 $25.35 $25.37 $25.31 $25.32 $23.21 534,536
2017-08-08 $25.30 $25.30 $25.25 $25.29 $23.18 459,888
2017-08-07 $25.29 $25.31 $25.27 $25.30 $23.19 427,063
2017-08-04 $25.30 $25.31 $25.26 $25.30 $23.18 434,047
2017-08-03 $25.31 $25.36 $25.30 $25.34 $23.22 502,571
2017-08-02 $25.31 $25.31 $25.27 $25.29 $23.17 408,819
2017-08-01 $25.21 $25.29 $25.20 $25.29 $23.18 1,763,080
2017-07-31 $25.25 $25.28 $25.24 $25.27 $23.13 438,092
2017-07-28 $25.23 $25.28 $25.23 $25.26 $23.12 416,983
2017-07-27 $25.23 $25.24 $25.21 $25.22 $23.08 490,785
2017-07-26 $25.21 $25.28 $25.19 $25.27 $23.13 472,003
2017-07-25 $25.26 $25.26 $25.20 $25.21 $23.07 669,401
2017-07-24 $25.33 $25.34 $25.30 $25.30 $23.16 455,511
2017-07-21 $25.34 $25.37 $25.33 $25.35 $23.20 3,884,917
2017-07-20 $25.32 $25.34 $25.29 $25.30 $23.16 481,317
2017-07-19 $25.29 $25.31 $25.28 $25.30 $23.16 545,084
2017-07-18 $25.26 $25.30 $25.26 $25.29 $23.15 547,350
2017-07-17 $25.21 $25.24 $25.20 $25.22 $23.08 413,298
2017-07-14 $25.26 $25.27 $25.20 $25.21 $23.07 558,691
2017-07-13 $25.21 $25.21 $25.16 $25.19 $23.05 682,898
2017-07-12 $25.22 $25.24 $25.20 $25.21 $23.07 507,819
2017-07-11 $25.14 $25.17 $25.11 $25.15 $23.02 476,286
2017-07-10 $25.12 $25.16 $25.12 $25.15 $23.02 860,810
2017-07-07 $25.13 $25.14 $25.11 $25.12 $22.99 423,833
2017-07-06 $25.15 $25.15 $25.11 $25.15 $23.02 515,126
2017-07-05 $25.17 $25.21 $25.16 $25.18 $23.05 460,369
2017-07-03 $25.23 $25.24 $25.16 $25.18 $23.05 352,195
2017-06-30 $25.30 $25.30 $25.25 $25.26 $23.09 515,125
2017-06-29 $25.27 $25.32 $25.25 $25.31 $23.13 712,086
2017-06-28 $25.35 $25.37 $25.32 $25.37 $23.19 482,487
2017-06-27 $25.40 $25.40 $25.35 $25.36 $23.18 835,453
2017-06-26 $25.45 $25.47 $25.44 $25.45 $23.26 9,891,008
2017-06-23 $25.42 $25.45 $25.41 $25.42 $23.23 754,888
2017-06-22 $25.44 $25.44 $25.40 $25.42 $23.23 505,412
2017-06-21 $25.39 $25.42 $25.36 $25.41 $23.22 565,894
2017-06-20 $25.37 $25.42 $25.36 $25.40 $23.22 473,431
2017-06-19 $25.34 $25.38 $25.34 $25.34 $23.16 380,150
2017-06-16 $25.38 $25.40 $25.37 $25.38 $23.20 388,345
2017-06-15 $25.37 $25.38 $25.35 $25.37 $23.19 622,126
2017-06-14 $25.39 $25.45 $25.37 $25.40 $23.22 970,055
2017-06-13 $25.25 $25.30 $25.25 $25.29 $23.12 590,408
2017-06-12 $25.27 $25.32 $25.27 $25.28 $23.11 374,050
2017-06-09 $25.26 $25.31 $25.26 $25.30 $23.12 549,173
2017-06-08 $25.33 $25.33 $25.28 $25.32 $23.14 742,617
2017-06-07 $25.36 $25.37 $25.32 $25.33 $23.15 393,446
2017-06-06 $25.39 $25.39 $25.35 $25.39 $23.21 432,032
2017-06-05 $25.33 $25.34 $25.32 $25.33 $23.15 672,923
2017-06-02 $25.34 $25.38 $25.34 $25.36 $23.18 697,541
2017-06-01 $25.27 $25.29 $25.24 $25.29 $23.12 677,946
2017-05-31 $25.33 $25.34 $25.29 $25.32 $23.11 510,430
2017-05-30 $25.28 $25.31 $25.27 $25.31 $23.10 428,013
2017-05-26 $25.29 $25.29 $25.25 $25.27 $23.07 421,200
2017-05-25 $25.23 $25.26 $25.22 $25.25 $23.05 362,092
2017-05-24 $25.20 $25.25 $25.18 $25.24 $23.04 408,173
2017-05-23 $25.26 $25.29 $25.19 $25.19 $22.99 483,190
2017-05-22 $25.24 $25.27 $25.24 $25.25 $23.05 815,881
2017-05-19 $25.25 $25.28 $25.23 $25.27 $23.07 520,811
2017-05-18 $25.32 $25.32 $25.25 $25.28 $23.08 513,099
2017-05-17 $25.22 $25.29 $25.21 $25.29 $23.08 548,169
2017-05-16 $25.10 $25.17 $25.10 $25.15 $22.96 632,786
2017-05-15 $25.13 $25.13 $25.10 $25.11 $22.92 814,313
2017-05-12 $25.12 $25.14 $25.10 $25.13 $22.94 366,775
2017-05-11 $25.01 $25.06 $25.01 $25.06 $22.87 421,772
2017-05-10 $25.10 $25.10 $25.02 $25.04 $22.86 660,320
2017-05-09 $25.03 $25.06 $25.01 $25.03 $22.85 4,349,148
2017-05-08 $25.07 $25.09 $25.05 $25.07 $22.88 690,335
2017-05-05 $25.09 $25.12 $25.07 $25.10 $22.91 586,479
2017-05-04 $25.09 $25.10 $25.06 $25.10 $22.91 450,611
2017-05-03 $25.19 $25.19 $25.13 $25.14 $22.95 471,097
2017-05-02 $25.12 $25.17 $25.10 $25.17 $22.97 617,332
2017-05-01 $25.16 $25.18 $25.10 $25.13 $22.94 612,410
2017-04-28 $25.17 $25.22 $25.15 $25.20 $22.97 1,319,521
2017-04-27 $25.19 $25.21 $25.16 $25.20 $22.97 1,400,548
2017-04-26 $25.13 $25.18 $25.12 $25.18 $22.95 547,860
2017-04-25 $25.18 $25.19 $25.13 $25.14 $22.92 683,704
2017-04-24 $25.20 $25.23 $25.18 $25.22 $22.99 751,979
2017-04-21 $25.28 $25.31 $25.27 $25.27 $23.04 464,143
2017-04-20 $25.29 $25.30 $25.25 $25.27 $23.04 890,716
2017-04-19 $25.32 $25.32 $25.29 $25.31 $23.07 1,706,438
2017-04-18 $25.30 $25.37 $25.27 $25.36 $23.12 728,689
2017-04-17 $25.28 $25.28 $25.23 $25.24 $23.01 735,290
2017-04-13 $25.24 $25.28 $25.22 $25.28 $23.05 1,107,487
2017-04-12 $25.17 $25.24 $25.16 $25.22 $22.99 1,181,844
2017-04-11 $25.11 $25.19 $25.11 $25.17 $22.95 513,277
2017-04-10 $25.08 $25.11 $25.06 $25.09 $22.87 987,624
2017-04-07 $25.15 $25.19 $25.05 $25.06 $22.84 2,818,819
2017-04-06 $25.10 $25.13 $25.07 $25.11 $22.89 1,831,533
2017-04-05 $25.07 $25.14 $25.04 $25.11 $22.89 531,947
2017-04-04 $25.09 $25.11 $25.07 $25.08 $22.86 460,840
2017-04-03 $25.03 $25.13 $25.01 $25.10 $22.88 2,694,376
2017-03-31 $25.05 $25.07 $25.03 $25.05 $22.81 485,399
2017-03-30 $25.06 $25.07 $25.01 $25.01 $22.77 411,226
2017-03-29 $25.04 $25.08 $24.98 $25.07 $22.83 605,932
2017-03-28 $25.09 $25.11 $25.01 $25.03 $22.79 442,992
2017-03-27 $25.11 $25.12 $25.07 $25.07 $22.83 1,119,645
2017-03-24 $25.01 $25.06 $25.00 $25.03 $22.79 573,674
2017-03-23 $25.03 $25.06 $25.00 $25.03 $22.79 581,985
2017-03-22 $25.04 $25.07 $25.02 $25.04 $22.80 1,603,024
2017-03-21 $24.92 $25.01 $24.92 $25.00 $22.76 753,652
2017-03-20 $24.91 $24.95 $24.89 $24.94 $22.71 4,338,276
2017-03-17 $24.86 $24.92 $24.85 $24.89 $22.66 510,412
2017-03-16 $24.85 $24.88 $24.83 $24.86 $22.64 708,306
2017-03-15 $24.78 $24.90 $24.77 $24.88 $22.65 1,062,066
2017-03-14 $24.75 $24.78 $24.73 $24.78 $22.56 2,008,194
2017-03-13 $24.75 $24.77 $24.73 $24.73 $22.52 1,421,526
2017-03-10 $24.77 $24.80 $24.74 $24.78 $22.56 623,744
2017-03-09 $24.78 $24.78 $24.73 $24.73 $22.52 483,931
2017-03-08 $24.77 $24.81 $24.76 $24.80 $22.58 937,719
2017-03-07 $24.87 $24.88 $24.84 $24.85 $22.62 1,737,973
2017-03-06 $24.91 $24.91 $24.86 $24.89 $22.66 540,713
2017-03-03 $24.90 $24.90 $24.84 $24.89 $22.66 791,642
2017-03-02 $24.88 $24.90 $24.85 $24.89 $22.66 682,736
2017-03-01 $24.91 $24.94 $24.89 $24.91 $22.68 1,262,886
2017-02-28 $25.12 $25.13 $25.08 $25.08 $22.81 763,995
2017-02-27 $25.13 $25.16 $25.08 $25.08 $22.81 5,918,273
2017-02-24 $25.12 $25.17 $25.12 $25.16 $22.88 508,313
2017-02-23 $25.05 $25.08 $25.05 $25.07 $22.80 649,415
2017-02-22 $25.04 $25.05 $24.97 $25.03 $22.76 597,330
2017-02-21 $24.97 $25.04 $24.97 $25.02 $22.76 891,132
2017-02-17 $25.05 $25.05 $25.01 $25.01 $22.75 511,316
2017-02-16 $24.95 $25.00 $24.92 $24.96 $22.70 1,491,684
2017-02-15 $24.90 $24.93 $24.88 $24.90 $22.65 554,182
2017-02-14 $25.02 $25.02 $24.90 $24.95 $22.69 858,016
2017-02-13 $25.02 $25.02 $24.98 $25.01 $22.75 3,002,943
2017-02-10 $25.00 $25.06 $25.00 $25.05 $22.78 491,090
2017-02-09 $25.11 $25.12 $25.05 $25.06 $22.79 578,004
2017-02-08 $25.10 $25.15 $25.09 $25.15 $22.87 1,204,735
2017-02-07 $25.03 $25.10 $25.00 $25.06 $22.79 646,641
2017-02-06 $25.00 $25.05 $24.98 $25.04 $22.77 1,324,123
2017-02-03 $24.98 $25.01 $24.92 $24.95 $22.69 1,903,743
2017-02-02 $24.98 $25.01 $24.94 $24.95 $22.69 2,394,075
2017-02-01 $24.92 $24.97 $24.88 $24.95 $22.69 547,737
2017-01-31 $24.98 $25.04 $24.96 $25.01 $22.72 785,049
2017-01-30 $24.97 $24.99 $24.94 $24.96 $22.68 600,083
2017-01-27 $24.96 $24.98 $24.94 $24.96 $22.68 596,988
2017-01-26 $24.92 $24.94 $24.87 $24.94 $22.66 2,285,940
2017-01-25 $24.94 $24.95 $24.88 $24.92 $22.64 7,784,565
2017-01-24 $25.01 $25.05 $24.96 $24.99 $22.71 11,197,183
2017-01-23 $24.99 $25.09 $24.96 $25.05 $22.76 1,289,090
2017-01-20 $24.95 $24.99 $24.91 $24.97 $22.69 21,205,966
2017-01-19 $24.97 $24.97 $24.91 $24.96 $22.68 1,073,714
2017-01-18 $25.06 $25.09 $25.00 $25.01 $22.72 2,473,852
2017-01-17 $25.15 $25.15 $25.08 $25.14 $22.84 2,202,322
2017-01-13 $25.05 $25.06 $24.97 $25.03 $22.74 825,081
2017-01-12 $25.13 $25.14 $25.06 $25.08 $22.79 657,164
2017-01-11 $25.05 $25.12 $25.03 $25.06 $22.77 646,706
2017-01-10 $25.06 $25.07 $25.03 $25.04 $22.75 691,164
2017-01-09 $25.04 $25.06 $25.03 $25.05 $22.76 1,978,378
2017-01-06 $25.03 $25.03 $24.98 $25.00 $22.71 515,250
2017-01-05 $24.98 $25.09 $24.97 $25.08 $22.79 579,014
2017-01-04 $24.91 $24.97 $24.91 $24.95 $22.67 1,664,615
2017-01-03 $24.88 $24.96 $24.84 $24.93 $22.65 1,795,907
2016-12-30 $24.88 $24.94 $24.88 $24.93 $22.65 2,617,823
2016-12-29 $24.86 $24.92 $24.86 $24.89 $22.61 1,158,228
2016-12-28 $24.80 $24.87 $24.77 $24.86 $22.58 1,991,473
2016-12-27 $24.76 $24.79 $24.75 $24.77 $22.51 1,353,543
2016-12-23 $24.81 $24.84 $24.80 $24.81 $22.54 495,416
2016-12-22 $24.75 $24.81 $24.75 $24.81 $22.54 691,596
2016-12-21 $24.80 $24.84 $24.80 $24.84 $22.55 529,760
2016-12-20 $24.76 $24.81 $24.75 $24.81 $22.52 682,686
2016-12-19 $24.82 $24.86 $24.79 $24.83 $22.54 1,266,148
2016-12-16 $24.75 $24.80 $24.73 $24.75 $22.47 697,927
2016-12-15 $24.74 $24.79 $24.72 $24.74 $22.46 733,171
2016-12-14 $24.94 $24.96 $24.77 $24.77 $22.48 601,813
2016-12-13 $24.90 $24.93 $24.85 $24.91 $22.61 681,315
2016-12-12 $24.85 $24.91 $24.84 $24.91 $22.61 4,582,389
2016-12-09 $24.92 $24.96 $24.87 $24.87 $22.57 551,677
2016-12-08 $24.96 $24.99 $24.94 $24.97 $22.67 1,124,986
2016-12-07 $24.99 $25.04 $24.99 $25.03 $22.72 1,301,485
2016-12-06 $24.99 $25.00 $24.95 $24.97 $22.66 781,394
2016-12-05 $24.92 $25.03 $24.89 $24.98 $22.67 1,325,514
2016-12-02 $24.96 $25.01 $24.93 $24.98 $22.67 443,599
2016-12-01 $24.90 $24.95 $24.83 $24.91 $22.61 8,243,305
2016-11-30 $25.02 $25.05 $24.96 $24.99 $22.66 883,695
2016-11-29 $25.06 $25.12 $25.04 $25.11 $22.77 1,213,277
2016-11-28 $25.05 $25.09 $25.04 $25.09 $22.75 323,494
2016-11-25 $25.05 $25.05 $24.99 $25.03 $22.69 162,216
2016-11-23 $25.00 $25.05 $24.94 $25.03 $22.69 443,023
2016-11-22 $25.09 $25.12 $25.06 $25.08 $22.74 519,731
2016-11-21 $25.09 $25.11 $25.05 $25.06 $22.72 302,922
2016-11-18 $25.14 $25.14 $25.03 $25.06 $22.72 2,277,324
2016-11-17 $25.15 $25.17 $25.10 $25.13 $22.79 403,379
2016-11-16 $25.15 $25.21 $25.14 $25.20 $22.85 375,408
2016-11-15 $25.16 $25.23 $25.15 $25.17 $22.82 349,264
2016-11-14 $25.11 $25.23 $25.09 $25.17 $22.82 414,490
2016-11-11 $25.24 $25.35 $25.23 $25.24 $22.89 484,206
2016-11-10 $25.36 $25.42 $25.27 $25.28 $22.92 454,326
2016-11-09 $25.58 $25.59 $25.37 $25.40 $23.03 979,422
2016-11-08 $25.76 $25.77 $25.66 $25.67 $23.27 391,022
2016-11-07 $25.73 $25.77 $25.73 $25.73 $23.33 264,389
2016-11-04 $25.77 $25.83 $25.76 $25.80 $23.39 982,990
2016-11-03 $25.74 $25.78 $25.73 $25.73 $23.33 352,572
2016-11-02 $25.74 $25.83 $25.74 $25.79 $23.38 231,078
2016-11-01 $25.67 $25.77 $25.65 $25.74 $23.34 6,190,103
2016-10-31 $25.76 $25.77 $25.72 $25.77 $23.34 691,937
2016-10-28 $25.69 $25.75 $25.68 $25.72 $23.29 315,614
2016-10-27 $25.75 $25.76 $25.68 $25.73 $23.30 482,485
2016-10-26 $25.82 $25.82 $25.78 $25.81 $23.38 490,791
2016-10-25 $25.82 $25.86 $25.79 $25.82 $23.38 837,093
2016-10-24 $25.85 $25.87 $25.79 $25.81 $23.38 389,429
2016-10-21 $25.85 $25.88 $25.83 $25.86 $23.42 3,540,531
2016-10-20 $25.87 $25.89 $25.85 $25.86 $23.42 253,542
2016-10-19 $25.84 $25.88 $25.83 $25.85 $23.41 322,955
2016-10-18 $25.81 $25.86 $25.80 $25.85 $23.41 403,665
2016-10-17 $25.81 $25.84 $25.79 $25.82 $23.38 335,032
2016-10-14 $25.80 $25.84 $25.76 $25.77 $23.34 489,356
2016-10-13 $25.82 $25.87 $25.82 $25.85 $23.41 633,668
2016-10-12 $25.80 $25.82 $25.76 $25.79 $23.36 440,952
2016-10-11 $25.83 $25.83 $25.78 $25.80 $23.37 545,950
2016-10-10 $25.81 $25.83 $25.76 $25.82 $23.38 364,150
2016-10-07 $25.86 $25.88 $25.81 $25.87 $23.43 601,260
2016-10-06 $25.83 $25.89 $25.83 $25.83 $23.39 488,272
2016-10-05 $25.93 $25.93 $25.86 $25.90 $23.45 521,505
2016-10-04 $26.01 $26.01 $25.92 $25.94 $23.49 501,786
2016-10-03 $26.07 $26.07 $26.01 $26.02 $23.57 5,878,121
2016-09-30 $26.13 $26.15 $26.05 $26.08 $23.59 259,902
2016-09-29 $26.08 $26.17 $26.06 $26.13 $23.64 441,047
2016-09-28 $26.15 $26.17 $26.12 $26.13 $23.64 254,667
2016-09-27 $26.15 $26.15 $26.12 $26.12 $23.63 278,219
2016-09-26 $26.08 $26.12 $26.05 $26.08 $23.59 248,570
2016-09-23 $26.05 $26.07 $26.02 $26.05 $23.57 257,374
2016-09-22 $26.00 $26.06 $26.00 $26.03 $23.54 341,524
2016-09-21 $25.92 $25.99 $25.89 $25.99 $23.51 295,049
2016-09-20 $25.92 $25.98 $25.92 $25.95 $23.48 467,170
2016-09-19 $25.94 $25.95 $25.90 $25.91 $23.44 210,238
2016-09-16 $25.96 $25.96 $25.91 $25.93 $23.46 190,684
2016-09-15 $25.88 $25.94 $25.86 $25.92 $23.45 284,841
2016-09-14 $25.91 $25.95 $25.88 $25.90 $23.43 235,471
2016-09-13 $25.95 $25.97 $25.84 $25.90 $23.43 249,628
2016-09-12 $25.95 $25.99 $25.92 $25.96 $23.49 205,547
2016-09-09 $25.95 $25.99 $25.92 $25.96 $23.49 406,468
2016-09-08 $26.09 $26.13 $26.03 $26.05 $23.57 703,395
2016-09-07 $26.17 $26.20 $26.13 $26.13 $23.64 220,467
2016-09-06 $26.06 $26.16 $26.03 $26.14 $23.65 1,485,668
2016-09-02 $26.10 $26.10 $26.03 $26.07 $23.59 224,953
2016-09-01 $26.02 $26.12 $26.02 $26.12 $23.63 3,319,247
2016-08-31 $26.15 $26.16 $26.11 $26.11 $23.60 393,104
2016-08-30 $26.13 $26.15 $26.12 $26.14 $23.62 251,253
2016-08-29 $26.11 $26.16 $26.08 $26.15 $23.63 307,557
2016-08-26 $26.16 $26.20 $26.05 $26.07 $23.56 267,988
2016-08-25 $26.14 $26.17 $26.11 $26.13 $23.61 328,504
2016-08-24 $26.19 $26.21 $26.14 $26.16 $23.64 222,781
2016-08-23 $26.20 $26.20 $26.16 $26.18 $23.66 192,744
2016-08-22 $26.14 $26.19 $26.13 $26.18 $23.66 211,586
2016-08-19 $26.14 $26.15 $26.07 $26.12 $23.60 220,242
2016-08-18 $26.16 $26.20 $26.12 $26.19 $23.66 289,180
2016-08-17 $26.12 $26.17 $26.10 $26.16 $23.64 248,231
2016-08-16 $26.15 $26.15 $26.09 $26.12 $23.60 322,655
2016-08-15 $26.18 $26.19 $26.13 $26.15 $23.63 244,691
2016-08-12 $26.21 $26.25 $26.18 $26.18 $23.66 280,152
2016-08-11 $26.23 $26.23 $26.11 $26.14 $23.62 532,845
2016-08-10 $26.21 $26.24 $26.17 $26.23 $23.70 4,260,176
2016-08-09 $26.13 $26.19 $26.10 $26.18 $23.66 280,548
2016-08-08 $26.07 $26.13 $26.04 $26.11 $23.60 1,003,884
2016-08-05 $26.16 $26.18 $26.09 $26.11 $23.60 896,263
2016-08-04 $26.20 $26.26 $26.20 $26.23 $23.70 340,441
2016-08-03 $26.18 $26.19 $26.12 $26.18 $23.66 349,561
2016-08-02 $26.13 $26.21 $26.11 $26.16 $23.64 314,478
2016-08-01 $26.19 $26.26 $26.19 $26.21 $23.69 886,046
2016-07-29 $26.27 $26.33 $26.25 $26.33 $23.77 296,770
2016-07-28 $26.20 $26.26 $26.18 $26.23 $23.68 254,174
2016-07-27 $26.15 $26.24 $26.15 $26.23 $23.68 332,665
2016-07-26 $26.18 $26.18 $26.11 $26.15 $23.60 604,753
2016-07-25 $26.17 $26.17 $26.13 $26.14 $23.60 393,354
2016-07-22 $26.12 $26.19 $26.09 $26.14 $23.60 2,213,637
2016-07-21 $26.05 $26.17 $26.05 $26.16 $23.61 6,332,144
2016-07-20 $26.14 $26.15 $26.10 $26.11 $23.57 477,040
2016-07-19 $26.17 $26.18 $26.12 $26.17 $23.62 1,264,313
2016-07-18 $26.15 $26.18 $26.10 $26.13 $23.59 942,935
2016-07-15 $26.14 $26.16 $26.09 $26.13 $23.59 372,012
2016-07-14 $26.19 $26.22 $26.16 $26.20 $23.65 409,146
2016-07-13 $26.27 $26.31 $26.26 $26.29 $23.73 1,921,570
2016-07-12 $26.27 $26.27 $26.19 $26.23 $23.68 474,802
2016-07-11 $26.40 $26.40 $26.33 $26.35 $23.79 204,272
2016-07-08 $26.36 $26.43 $26.35 $26.43 $23.86 276,512
2016-07-07 $26.37 $26.44 $26.34 $26.38 $23.81 207,258
2016-07-06 $26.42 $26.45 $26.37 $26.41 $23.84 276,781
2016-07-05 $26.39 $26.44 $26.38 $26.41 $23.84 1,775,282
2016-07-01 $26.30 $26.34 $26.24 $26.30 $23.74 399,148
2016-06-30 $26.25 $26.30 $26.21 $26.24 $23.66 557,683
2016-06-29 $26.29 $26.30 $26.21 $26.22 $23.64 172,850
2016-06-28 $26.28 $26.30 $26.23 $26.27 $23.69 197,673
2016-06-27 $26.25 $26.30 $26.22 $26.28 $23.70 284,175
2016-06-24 $26.09 $26.14 $26.06 $26.11 $23.54 417,226
2016-06-23 $25.89 $25.92 $25.84 $25.87 $23.33 236,914
2016-06-22 $25.94 $26.01 $25.91 $25.96 $23.41 188,793
2016-06-21 $25.97 $25.99 $25.91 $25.93 $23.38 192,735
2016-06-20 $25.95 $25.99 $25.94 $25.97 $23.42 280,140
2016-06-17 $26.10 $26.10 $26.03 $26.06 $23.50 229,125
2016-06-16 $26.12 $26.18 $26.07 $26.09 $23.52 1,531,398
2016-06-15 $26.04 $26.19 $25.81 $26.07 $23.51 491,473
2016-06-14 $26.07 $26.07 $26.02 $26.02 $23.46 260,214
2016-06-13 $26.00 $26.04 $25.98 $26.03 $23.47 437,828
2016-06-10 $25.95 $26.00 $25.93 $25.99 $23.43 153,977
2016-06-09 $25.92 $25.95 $25.90 $25.92 $23.37 357,817
2016-06-08 $25.88 $25.90 $25.86 $25.89 $23.34 439,244
2016-06-07 $25.87 $25.89 $25.85 $25.86 $23.32 389,206
2016-06-06 $25.88 $25.88 $25.81 $25.84 $23.30 190,294
2016-06-03 $25.86 $25.89 $25.84 $25.89 $23.34 229,863
2016-06-02 $25.69 $25.75 $25.69 $25.73 $23.20 226,906
2016-06-01 $25.71 $25.73 $25.65 $25.66 $23.14 811,376
2016-05-31 $25.62 $25.72 $25.62 $25.71 $23.15 257,755
2016-05-27 $25.69 $25.72 $25.67 $25.67 $23.12 217,889
2016-05-26 $25.67 $25.73 $25.65 $25.71 $23.15 269,394
2016-05-25 $25.65 $25.71 $25.63 $25.63 $23.08 282,727
2016-05-24 $25.67 $25.68 $25.63 $25.65 $23.10 416,150
2016-05-23 $25.70 $25.71 $25.66 $25.69 $23.13 179,432
2016-05-20 $25.67 $25.70 $25.64 $25.70 $23.14 286,169
2016-05-19 $25.65 $25.69 $25.64 $25.68 $23.13 3,351,649
2016-05-18 $25.75 $25.75 $25.62 $25.65 $23.10 144,541
2016-05-17 $25.80 $25.83 $25.77 $25.79 $23.22 199,892
2016-05-16 $25.83 $25.83 $25.79 $25.81 $23.24 204,365
2016-05-13 $25.80 $25.88 $25.79 $25.88 $23.31 520,020
2016-05-12 $25.81 $25.84 $25.78 $25.81 $23.24 292,401
2016-05-11 $25.82 $25.89 $25.78 $25.85 $23.28 222,999
2016-05-10 $25.83 $25.84 $25.80 $25.83 $23.26 227,545
2016-05-09 $25.81 $25.83 $25.77 $25.83 $23.26 210,583
2016-05-06 $25.81 $25.83 $25.77 $25.77 $23.21 253,353
2016-05-05 $25.78 $25.83 $25.72 $25.82 $23.25 562,507
2016-05-04 $25.76 $25.79 $25.70 $25.79 $23.22 289,860
2016-05-03 $25.72 $25.77 $25.71 $25.74 $23.18 255,519
2016-05-02 $25.69 $25.69 $25.64 $25.64 $23.09 490,799
2016-04-29 $25.67 $25.75 $25.66 $25.71 $23.13 580,558
2016-04-28 $25.67 $25.73 $25.64 $25.73 $23.14 195,860
2016-04-27 $25.61 $25.67 $25.60 $25.67 $23.09 225,891
2016-04-26 $25.59 $25.61 $25.55 $25.58 $23.01 213,874
2016-04-25 $25.64 $25.65 $25.61 $25.61 $23.04 349,852
2016-04-22 $25.67 $25.67 $25.61 $25.65 $23.07 182,742
2016-04-21 $25.66 $25.69 $25.63 $25.64 $23.06 938,021
2016-04-20 $25.78 $25.83 $25.68 $25.71 $23.13 158,394
2016-04-19 $25.80 $25.81 $25.75 $25.79 $23.20 231,512
2016-04-18 $25.82 $25.82 $25.78 $25.80 $23.21 309,644
2016-04-15 $25.81 $25.86 $25.80 $25.83 $23.23 235,146
2016-04-14 $25.79 $25.81 $25.75 $25.78 $23.19 264,455
2016-04-13 $25.77 $25.84 $25.76 $25.80 $23.21 273,066
2016-04-12 $25.83 $25.84 $25.79 $25.82 $23.22 211,362
2016-04-11 $25.85 $25.89 $25.82 $25.87 $23.27 212,374
2016-04-08 $25.89 $25.90 $25.85 $25.89 $23.29 563,591
2016-04-07 $25.89 $25.93 $25.85 $25.91 $23.31 892,499
2016-04-06 $25.83 $25.87 $25.79 $25.84 $23.24 178,664
2016-04-05 $25.84 $25.89 $25.84 $25.88 $23.28 325,041
2016-04-04 $25.80 $25.83 $25.75 $25.78 $23.19 256,554
2016-04-01 $25.76 $25.79 $25.72 $25.77 $23.18 400,386
2016-03-31 $25.73 $25.82 $25.73 $25.80 $23.18 487,084
2016-03-30 $25.72 $25.75 $25.67 $25.73 $23.12 554,795
2016-03-29 $25.69 $25.77 $25.67 $25.77 $23.15 289,442
2016-03-28 $25.63 $25.68 $25.61 $25.64 $23.04 1,161,231
2016-03-24 $25.79 $25.79 $25.61 $25.64 $23.04 2,205,242
2016-03-23 $25.57 $25.67 $25.56 $25.66 $23.05 267,421
2016-03-22 $25.60 $25.64 $25.56 $25.56 $22.96 251,853
2016-03-21 $25.72 $25.72 $25.57 $25.59 $22.99 275,716
2016-03-18 $25.65 $25.66 $25.61 $25.65 $23.04 337,065
2016-03-17 $25.61 $25.63 $25.58 $25.61 $23.01 2,858,768
2016-03-16 $25.49 $25.59 $25.45 $25.59 $22.99 258,113
2016-03-15 $25.63 $25.63 $25.49 $25.49 $22.90 492,593
2016-03-14 $25.49 $25.53 $25.48 $25.48 $22.89 200,203
2016-03-11 $25.55 $25.55 $25.46 $25.48 $22.89 236,843
2016-03-10 $25.60 $25.64 $25.51 $25.54 $22.95 461,006
2016-03-09 $25.61 $25.62 $25.57 $25.59 $22.99 422,144
2016-03-08 $25.67 $25.69 $25.63 $25.66 $23.05 522,287
2016-03-07 $25.57 $25.57 $25.52 $25.54 $22.95 432,978
2016-03-04 $25.61 $25.62 $25.53 $25.59 $22.99 1,478,012
2016-03-03 $25.58 $25.67 $25.58 $25.62 $23.02 2,399,323
2016-03-02 $25.60 $25.63 $25.57 $25.62 $23.02 358,349
2016-03-01 $25.79 $25.79 $25.61 $25.63 $23.03 1,359,278
2016-02-29 $25.77 $25.81 $25.75 $25.81 $23.16 330,495
2016-02-26 $25.79 $25.79 $25.73 $25.76 $23.12 1,583,654
2016-02-25 $25.82 $25.89 $25.81 $25.85 $23.20 414,671
2016-02-24 $25.87 $25.94 $25.80 $25.80 $23.15 160,506
2016-02-23 $25.75 $25.83 $25.72 $25.82 $23.17 307,803
2016-02-22 $25.77 $25.80 $25.76 $25.78 $23.14 523,518
2016-02-19 $25.77 $25.84 $25.76 $25.80 $23.15 442,479
2016-02-18 $25.69 $25.82 $25.67 $25.80 $23.15 304,212
2016-02-17 $25.69 $25.73 $25.66 $25.72 $23.08 482,918
2016-02-16 $25.80 $25.80 $25.74 $25.76 $23.12 506,598
2016-02-12 $25.85 $25.92 $25.79 $25.82 $23.17 654,715
2016-02-11 $26.04 $26.07 $25.93 $25.96 $23.30 460,597
2016-02-10 $25.94 $26.25 $25.78 $25.89 $23.23 1,280,538
2016-02-09 $25.87 $25.90 $25.82 $25.82 $23.17 481,261
2016-02-08 $25.77 $25.87 $25.76 $25.82 $23.17 2,039,565
2016-02-05 $25.64 $25.71 $25.62 $25.69 $23.05 206,971
2016-02-04 $25.64 $25.69 $25.62 $25.68 $23.05 592,614
2016-02-03 $25.65 $25.75 $25.63 $25.63 $23.00 199,450
2016-02-02 $25.63 $25.67 $25.61 $25.67 $23.04 452,430
2016-02-01 $25.52 $25.60 $25.50 $25.51 $22.89 2,321,071
2016-01-29 $25.60 $25.62 $25.55 $25.60 $22.95 1,930,011
2016-01-28 $25.46 $25.53 $25.44 $25.52 $22.87 209,061
2016-01-27 $25.47 $25.49 $25.41 $25.47 $22.83 256,894
2016-01-26 $25.44 $25.49 $25.44 $25.48 $22.84 193,647
2016-01-25 $25.46 $25.47 $25.43 $25.46 $22.82 384,564
2016-01-22 $25.39 $25.44 $25.36 $25.43 $22.79 655,269
2016-01-21 $25.54 $25.55 $25.45 $25.46 $22.82 6,984,867
2016-01-20 $25.55 $25.57 $25.48 $25.50 $22.86 1,571,621
2016-01-19 $25.37 $25.45 $25.37 $25.41 $22.78 557,157
2016-01-15 $25.46 $25.46 $25.39 $25.42 $22.78 1,250,682
2016-01-14 $25.37 $25.39 $25.30 $25.34 $22.71 568,104
2016-01-13 $25.31 $25.41 $25.27 $25.38 $22.75 335,633
2016-01-12 $25.21 $25.35 $25.20 $25.31 $22.69 364,359
2016-01-11 $25.20 $25.27 $25.20 $25.23 $22.61 216,131
2016-01-08 $25.23 $25.29 $25.20 $25.27 $22.65 2,518,499
2016-01-07 $25.21 $25.25 $25.15 $25.24 $22.62 189,223
2016-01-06 $25.18 $25.26 $25.15 $25.19 $22.58 373,962
2016-01-05 $25.10 $25.13 $25.07 $25.09 $22.49 272,244
2016-01-04 $25.17 $25.22 $25.09 $25.12 $22.52 270,142
2015-12-31 $25.04 $25.14 $25.02 $25.06 $22.46 436,362
2015-12-30 $25.01 $25.05 $24.98 $25.03 $22.44 383,018
2015-12-29 $25.10 $25.12 $25.00 $25.02 $22.43 480,904
2015-12-28 $25.11 $25.17 $25.06 $25.13 $22.52 156,548
2015-12-24 $25.09 $25.11 $25.08 $25.11 $22.51 261,386
2015-12-23 $25.11 $25.12 $25.06 $25.11 $22.48 395,370
2015-12-22 $25.17 $25.18 $25.12 $25.15 $22.52 433,058
2015-12-21 $25.21 $25.22 $25.17 $25.20 $22.56 332,303
2015-12-18 $25.18 $25.22 $25.14 $25.20 $22.56 339,765
2015-12-17 $25.11 $25.15 $25.07 $25.14 $22.51 206,995
2015-12-16 $25.06 $25.18 $25.03 $25.06 $22.44 271,461
2015-12-15 $25.10 $25.12 $25.07 $25.09 $22.46 172,720
2015-12-14 $25.30 $25.30 $25.15 $25.15 $22.52 1,015,508
2015-12-11 $25.23 $25.30 $25.21 $25.28 $22.63 391,065
2015-12-10 $25.14 $25.17 $25.12 $25.14 $22.51 163,832
2015-12-09 $25.12 $25.18 $25.08 $25.14 $22.51 384,633
2015-12-08 $25.16 $25.17 $25.11 $25.16 $22.53 213,015
2015-12-07 $25.08 $25.17 $25.08 $25.13 $22.50 772,624
2015-12-04 $25.03 $25.10 $25.03 $25.07 $22.45 557,596
2015-12-03 $25.13 $25.13 $24.98 $25.03 $22.41 198,344
2015-12-02 $25.20 $25.21 $25.15 $25.21 $22.57 177,185
2015-12-01 $25.15 $25.24 $25.12 $25.22 $22.58 235,630
2015-11-30 $25.14 $25.18 $25.12 $25.18 $22.52 393,325
2015-11-27 $25.14 $25.17 $25.13 $25.13 $22.47 120,059
2015-11-25 $25.12 $25.16 $25.12 $25.16 $22.50 231,088
2015-11-24 $25.13 $25.17 $25.11 $25.15 $22.49 226,918
2015-11-23 $25.09 $25.14 $25.07 $25.13 $22.47 422,517
2015-11-20 $25.13 $25.15 $25.11 $25.11 $22.46 143,966
2015-11-19 $25.15 $25.16 $25.11 $25.14 $22.48 369,461
2015-11-18 $25.06 $25.11 $25.05 $25.10 $22.45 423,355
2015-11-17 $25.07 $25.12 $25.03 $25.11 $22.46 191,098
2015-11-16 $25.12 $25.13 $25.07 $25.10 $22.45 655,007
2015-11-13 $25.02 $25.09 $25.02 $25.09 $22.44 181,875
2015-11-12 $25.04 $25.06 $25.00 $25.03 $22.39 223,655
2015-11-11 $25.02 $25.07 $24.97 $24.97 $22.33 216,859
2015-11-10 $25.05 $25.09 $24.99 $25.02 $22.38 778,930
2015-11-09 $24.95 $25.02 $24.95 $24.99 $22.35 1,138,271
2015-11-06 $25.01 $25.04 $24.99 $25.00 $22.36 174,323
2015-11-05 $25.14 $25.18 $25.09 $25.13 $22.47 560,146
2015-11-04 $25.16 $25.20 $25.12 $25.15 $22.49 2,180,268
2015-11-03 $25.19 $25.21 $25.15 $25.18 $22.52 212,563
2015-11-02 $25.21 $25.25 $25.20 $25.21 $22.55 384,379
2015-10-30 $25.24 $25.31 $25.24 $25.31 $22.61 504,607
2015-10-29 $25.32 $25.34 $25.26 $25.28 $22.58 188,204
2015-10-28 $25.45 $25.56 $25.35 $25.37 $22.66 156,218
2015-10-27 $25.44 $25.48 $25.43 $25.45 $22.73 182,326
2015-10-26 $25.41 $25.42 $25.39 $25.41 $22.70 475,552
2015-10-23 $25.41 $25.41 $25.35 $25.38 $22.67 322,428
2015-10-22 $25.45 $25.49 $25.41 $25.45 $22.73 213,616
2015-10-21 $25.39 $25.45 $25.39 $25.44 $22.73 102,204
2015-10-20 $25.38 $25.39 $25.35 $25.38 $22.67 132,071
2015-10-19 $25.46 $25.46 $25.40 $25.44 $22.73 913,763
2015-10-16 $25.46 $25.51 $25.43 $25.45 $22.73 124,305
2015-10-15 $25.47 $25.49 $25.44 $25.46 $22.74 127,849
2015-10-14 $25.45 $25.52 $25.44 $25.52 $22.80 167,105
2015-10-13 $25.42 $25.48 $25.38 $25.43 $22.71 853,021
2015-10-12 $25.39 $25.59 $25.33 $25.40 $22.69 649,290
2015-10-09 $25.32 $25.36 $25.29 $25.33 $22.63 179,799
2015-10-08 $25.47 $25.47 $25.32 $25.36 $22.65 177,778
2015-10-07 $25.36 $25.42 $25.36 $25.40 $22.69 716,384
2015-10-06 $25.40 $25.45 $25.36 $25.43 $22.72 530,423
2015-10-05 $25.51 $25.51 $25.37 $25.41 $22.70 202,754
2015-10-02 $25.61 $25.61 $25.46 $25.49 $22.77 200,772
2015-10-01 $25.41 $25.45 $25.38 $25.42 $22.71 263,189
2015-09-30 $25.38 $25.44 $25.38 $25.41 $22.68 175,562
2015-09-29 $25.40 $25.48 $25.37 $25.43 $22.69 666,645
2015-09-28 $25.31 $25.46 $25.29 $25.36 $22.63 124,127
2015-09-25 $25.28 $25.35 $25.24 $25.27 $22.55 1,042,190
2015-09-24 $25.36 $25.41 $25.31 $25.32 $22.59 170,747
2015-09-23 $25.26 $25.34 $25.23 $25.30 $22.58 111,461
2015-09-22 $25.27 $25.33 $25.25 $25.28 $22.56 194,075
2015-09-21 $25.26 $25.26 $25.18 $25.21 $22.50 100,160
2015-09-18 $25.28 $25.33 $25.20 $25.31 $22.58 113,072
2015-09-17 $25.09 $25.27 $25.07 $25.21 $22.50 110,811
2015-09-16 $25.08 $25.12 $25.07 $25.09 $22.39 150,226
2015-09-15 $25.22 $25.22 $25.09 $25.09 $22.39 144,469
2015-09-14 $25.24 $25.27 $25.21 $25.25 $22.53 177,803
2015-09-11 $25.21 $25.26 $25.21 $25.22 $22.50 788,402
2015-09-10 $25.23 $25.23 $25.17 $25.19 $22.48 218,225
2015-09-09 $25.19 $25.24 $25.11 $25.22 $22.50 542,248
2015-09-08 $25.22 $25.27 $25.18 $25.18 $22.47 831,038
2015-09-04 $25.27 $25.33 $25.24 $25.27 $22.55 135,110

BTC iShares U.S. Treasury Bond ETF (GOVT) News Headlines

Recent BTC iShares U.S. Treasury Bond ETF (GOVT) News
Similar Companies to BTC iShares U.S. Treasury Bond ETF (GOVT) 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.