Invesco PureBeta SM US Aggregate Bond ETF (PBND) Exchange: BATS

Data as of May 9, 2025

$21.77 ($-0.01) -0.05%

Invesco PureBeta SM US Aggregate Bond ETF - Daily Information
Click for more stock information on Invesco PureBeta SM US Aggregate Bond ETF.
Daily Information Data
Date May 9, 2025
Open $21.77
Previous Close $21.77
High $21.77
Low $21.74
Adjusted Open $21.77
Previous Adjusted Close $21.77
Adjusted High $21.77
Adjusted Low $21.74

About Invesco PureBeta SM US Aggregate Bond ETF (PBND)

The Fund generally will invest at least 80% of its total assets in the component securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to provide a broad measure of the performance of the domestic investment grade bond market, represented by U.S. dollar-denominated, investment grade debt securities that are publicly offered for sale in the United States. Constituent securities may include U.S. Treasury notes and bonds, quasi-government securities, corporate securities, residential and commercial mortgaged-backed securities and asset-backed securities. Transactions in U.S. government agency mortgage-backed securities may occur through standardized agreements for forward or future delivery in which the actual mortgage pools to be delivered are not specified until shortly prior to settlement (to be announced (“TBA”) transactions). The Fund may engage in such TBA transactions. Pending settlement of TBA transactions, the Fund will invest its assets in high-quality, liquid, short-term instruments, including affiliated money market funds. The Fund also may acquire interests in mortgage pools through means other than such standardized agreements for forward or future delivery. To qualify for inclusion in the Underlying Index, securities must have: (i) at least one year to final maturity; (ii) at least 18 months to final maturity when issued; (iii) a fixed coupon schedule; and (iv) with the exception of U.S. Treasuries, an investment grade rating (based on an average of Moody’s Investors Services, Inc. (“Moody’s”), S&P Global Ratings (“S&P”) and Fitch Ratings, Inc. (“Fitch”)). Original issue zero coupon bonds, Rule 144A securities, corporate pay-in-kind securities and “hybrid” securities (including those that may convert into preferred shares) are eligible for inclusion in the Underlying Index. However, as of the date of this Prospectus, hybrid securities represent less than 1% of the Underlying Index. Underlying Index constituents are capitalization-weighted, based on their current amount outstanding times the market price, plus accrued interest. As of August 31, 2019, the Underlying Index was comprised of 15,879 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). For the avoidance of doubt, “PureBeta” refers to the market-capitalization weighted methodology of the Fund’s Underlying Index. It does not refer in any way to the purity or absence of errors or flaws of the market-capitalization weighted methodology of the Underlying Index or of the Fund in seeking to track the investment results of the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco PureBeta SM US Aggregate Bond ETF (PBND)

Date Open High Low Close Adj.Close Volume
2023-06-23 $21.77 $21.77 $21.74 $21.77 $21.77 56,837
2023-06-22 $21.76 $21.78 $21.76 $21.78 $21.78 2,446
2023-06-21 $21.75 $21.79 $21.75 $21.78 $21.78 5,811
2023-06-20 $21.94 $21.95 $21.94 $21.95 $21.77 6,358
2023-06-16 $21.93 $21.93 $21.91 $21.93 $21.93 23,000
2023-06-15 $21.95 $21.95 $21.89 $21.93 $21.93 114,320
2023-06-14 $21.95 $21.95 $21.91 $21.93 $21.93 1,852
2023-06-13 $21.81 $21.93 $21.81 $21.93 $21.93 2,963
2023-06-12 $21.91 $21.93 $21.91 $21.93 $21.93 1,495
2023-06-09 $21.93 $21.93 $21.90 $21.91 $21.91 8,018
2023-06-08 $21.90 $21.92 $21.90 $21.92 $21.92 3,104
2023-06-07 $21.89 $21.89 $21.86 $21.88 $21.88 1,985
2023-06-06 $21.94 $22.00 $21.94 $21.95 $21.95 4,616
2023-06-05 $21.98 $21.98 $21.95 $21.96 $21.96 1,610
2023-06-02 $22.02 $22.02 $21.96 $21.96 $21.96 5,224
2023-06-01 $22.05 $22.08 $22.05 $22.08 $22.08 45,104
2023-05-31 $21.93 $22.02 $21.93 $22.02 $22.02 8,302
2023-05-30 $21.85 $21.92 $21.85 $21.92 $21.92 376
2023-05-26 $21.73 $21.80 $21.73 $21.78 $21.78 2,857
2023-05-25 $21.82 $21.85 $21.75 $21.75 $21.75 6,233
2023-05-24 $21.91 $21.92 $21.85 $21.85 $21.85 16,386
2023-05-23 $21.85 $21.90 $21.85 $21.89 $21.89 2,480
2023-05-22 $21.88 $21.88 $21.87 $21.87 $21.87 565
2023-05-19 $21.99 $22.01 $21.95 $21.98 $21.90 6,452
2023-05-18 $22.04 $22.04 $22.01 $22.01 $21.93 1,369
2023-05-17 $22.13 $22.15 $22.08 $22.10 $22.02 168,347
2023-05-16 $22.11 $22.15 $22.11 $22.14 $22.14 7,129
2023-05-15 $22.19 $22.20 $22.18 $22.20 $22.20 7,712
2023-05-12 $22.35 $22.37 $22.27 $22.27 $22.27 3,331
2023-05-11 $22.37 $22.38 $22.34 $22.37 $22.37 11,078
2023-05-10 $22.28 $22.31 $22.26 $22.29 $22.29 2,865
2023-05-09 $22.20 $22.20 $22.17 $22.18 $22.18 860
2023-05-08 $22.18 $22.22 $22.18 $22.18 $22.18 1,971
2023-05-05 $22.30 $22.31 $22.26 $22.27 $22.27 6,101
2023-05-04 $22.38 $22.46 $22.37 $22.39 $22.39 12,852
2023-05-03 $22.39 $22.40 $22.34 $22.40 $22.40 23,859
2023-05-02 $22.14 $22.32 $22.14 $22.32 $22.32 26,432
2023-05-01 $22.27 $22.27 $22.10 $22.10 $22.10 11,299
2023-04-28 $22.32 $22.32 $22.32 $22.32 $22.32 281
2023-04-27 $22.23 $22.24 $22.20 $22.23 $22.23 1,465
2023-04-26 $22.35 $22.37 $22.30 $22.30 $22.30 3,499
2023-04-25 $22.35 $22.39 $22.34 $22.39 $22.39 12,320
2023-04-24 $22.22 $22.24 $22.22 $22.24 $22.24 1,066
2023-04-21 $22.26 $22.28 $22.21 $22.23 $22.23 4,670
2023-04-20 $22.22 $22.25 $22.22 $22.24 $22.24 64,116
2023-04-19 $22.16 $22.17 $22.14 $22.17 $22.17 1,787
2023-04-18 $22.23 $22.23 $22.18 $22.20 $22.20 2,868
2023-04-17 $22.19 $22.19 $22.15 $22.17 $22.17 34,148
2023-04-14 $22.28 $22.28 $22.25 $22.28 $22.28 422
2023-04-13 $22.42 $22.44 $22.39 $22.39 $22.39 2,630
2023-04-12 $22.40 $22.40 $22.32 $22.38 $22.38 1,846
2023-04-11 $22.33 $22.37 $22.33 $22.37 $22.37 3,769
2023-04-10 $22.36 $22.37 $22.33 $22.37 $22.37 7,439
2023-04-06 $22.55 $22.57 $22.49 $22.49 $22.49 53,228
2023-04-05 $22.54 $22.59 $22.54 $22.55 $22.55 11,996
2023-04-04 $22.42 $22.47 $22.42 $22.45 $22.45 669
2023-04-03 $22.33 $22.40 $22.33 $22.38 $22.38 8,146
2023-03-31 $22.19 $22.29 $22.19 $22.29 $22.29 1,726
2023-03-30 $22.16 $22.18 $22.14 $22.17 $22.17 6,308
2023-03-29 $22.07 $22.13 $22.07 $22.11 $22.11 10,188
2023-03-28 $22.09 $22.11 $22.09 $22.11 $22.11 5,935
2023-03-27 $22.17 $22.17 $22.15 $22.15 $22.15 554
2023-03-24 $22.42 $22.45 $22.35 $22.37 $22.37 11,009
2023-03-23 $22.24 $22.33 $22.20 $22.33 $22.33 44,368
2023-03-22 $22.09 $22.29 $22.05 $22.29 $22.29 139,471
2023-03-21 $22.05 $22.10 $22.04 $22.09 $22.09 9,910
2023-03-20 $22.19 $22.24 $22.13 $22.14 $22.14 44,041
2023-03-17 $22.31 $22.36 $22.28 $22.31 $22.31 5,719
2023-03-16 $22.28 $22.32 $22.13 $22.13 $22.13 633,500
2023-03-15 $22.29 $22.30 $22.18 $22.25 $22.25 1,418
2023-03-14 $22.02 $22.06 $22.01 $22.03 $22.03 2,015
2023-03-13 $22.23 $22.27 $22.13 $22.16 $22.16 4,648
2023-03-10 $21.99 $21.99 $21.92 $21.97 $21.97 95,862
2023-03-09 $21.71 $21.78 $21.68 $21.74 $21.74 11,390
2023-03-08 $21.76 $21.76 $21.64 $21.66 $21.66 3,076
2023-03-07 $21.70 $21.72 $21.68 $21.69 $21.69 16,389
2023-03-06 $21.75 $21.76 $21.68 $21.69 $21.69 10,772
2023-03-03 $21.65 $21.73 $21.64 $21.72 $21.72 21,649
2023-03-02 $21.54 $21.59 $21.54 $21.58 $21.58 5,117
2023-03-01 $21.69 $21.69 $21.63 $21.63 $21.63 16,107
2023-02-28 $21.70 $21.74 $21.70 $21.74 $21.74 13,021
2023-02-27 $21.81 $21.81 $21.74 $21.74 $21.74 16,499
2023-02-24 $21.71 $21.71 $21.67 $21.70 $21.70 21,186
2023-02-23 $21.82 $21.84 $21.75 $21.83 $21.83 65,229
2023-02-22 $21.79 $21.80 $21.74 $21.76 $21.76 17,163
2023-02-21 $21.79 $21.79 $21.68 $21.69 $21.69 20,546
2023-02-17 $21.90 $21.96 $21.90 $21.96 $21.96 7,215
2023-02-16 $21.89 $21.94 $21.89 $21.91 $21.91 39,914
2023-02-15 $22.01 $22.03 $21.95 $22.00 $22.00 324,913
2023-02-14 $22.04 $22.04 $21.94 $22.02 $22.02 196,049
2023-02-13 $22.13 $22.14 $21.97 $22.09 $22.09 408,469
2023-02-10 $22.16 $22.16 $22.09 $22.10 $22.10 21,480
2023-02-09 $22.27 $22.29 $22.15 $22.15 $22.15 66,448
2023-02-08 $22.20 $22.23 $22.10 $22.21 $22.21 63,155
2023-02-07 $22.28 $22.28 $22.15 $22.22 $22.22 1,553,026
2023-02-06 $22.36 $22.36 $22.25 $22.27 $22.27 344,881
2023-02-03 $22.54 $22.54 $22.39 $22.39 $22.39 84,178
2023-02-02 $22.58 $22.64 $22.56 $22.58 $22.58 436,051
2023-02-01 $22.40 $22.59 $22.40 $22.57 $22.57 14,376
2023-01-31 $22.39 $22.42 $22.34 $22.42 $22.42 11,282
2023-01-30 $22.35 $22.37 $22.34 $22.34 $22.34 14,079
2023-01-27 $22.45 $22.45 $22.36 $22.41 $22.41 91,807
2023-01-26 $22.43 $22.46 $22.42 $22.42 $22.42 25,365
2023-01-25 $22.44 $22.46 $22.40 $22.46 $22.46 38,679
2023-01-24 $22.35 $22.45 $22.35 $22.44 $22.44 35,711
2023-01-23 $22.31 $22.38 $22.31 $22.34 $22.34 36,537
2023-01-20 $22.47 $22.48 $22.41 $22.46 $22.46 69,333
2023-01-19 $22.55 $22.57 $22.52 $22.56 $22.56 21,411
2023-01-18 $22.52 $22.61 $22.51 $22.60 $22.60 33,381
2023-01-17 $22.41 $22.42 $22.37 $22.37 $22.37 21,369
2023-01-13 $22.47 $22.48 $22.37 $22.41 $22.41 453,326
2023-01-12 $22.34 $22.51 $22.34 $22.51 $22.51 152,568
2023-01-11 $22.26 $22.35 $22.25 $22.32 $22.32 50,480
2023-01-10 $22.23 $22.23 $22.15 $22.20 $22.20 40,900
2023-01-09 $22.22 $22.30 $22.22 $22.28 $22.28 31,379
2023-01-06 $22.02 $22.24 $22.02 $22.24 $22.24 49,168
2023-01-05 $21.91 $22.03 $21.91 $21.99 $21.99 4,032
2023-01-04 $21.99 $22.02 $21.96 $22.00 $22.00 26,314
2023-01-03 $21.92 $21.95 $21.86 $21.93 $21.93 182,686
2022-12-30 $21.78 $21.83 $21.75 $21.77 $21.77 91,175
2022-12-29 $21.84 $21.88 $21.84 $21.88 $21.88 7,358
2022-12-28 $21.80 $21.81 $21.77 $21.78 $21.78 37,709
2022-12-27 $21.88 $21.88 $21.82 $21.83 $21.83 31,692
2022-12-23 $21.97 $22.00 $21.95 $21.97 $21.97 16,480
2022-12-22 $22.07 $22.10 $22.05 $22.05 $22.05 31,928
2022-12-21 $22.10 $22.10 $22.04 $22.08 $22.08 75,334
2022-12-20 $22.12 $22.12 $22.00 $22.03 $22.03 41,878
2022-12-19 $22.19 $22.21 $22.03 $22.16 $22.16 72,010
2022-12-16 $22.33 $22.40 $22.33 $22.38 $22.29 61,830
2022-12-15 $22.42 $22.52 $22.39 $22.45 $22.36 55,737
2022-12-14 $22.40 $22.43 $22.31 $22.43 $22.34 138,048
2022-12-13 $22.44 $22.46 $22.31 $22.36 $22.27 67,227
2022-12-12 $22.24 $22.24 $22.18 $22.19 $22.10 20,824
2022-12-09 $22.26 $22.27 $22.19 $22.19 $22.10 38,161
2022-12-08 $22.34 $22.38 $22.32 $22.34 $22.25 19,700
2022-12-07 $22.32 $22.40 $22.29 $22.38 $22.29 10,346
2022-12-06 $22.18 $22.20 $22.16 $22.19 $22.10 7,093
2022-12-05 $22.11 $22.18 $22.10 $22.15 $22.06 31,293
2022-12-02 $22.10 $22.29 $22.09 $22.29 $22.20 42,739
2022-12-01 $22.07 $22.21 $22.07 $22.21 $22.12 33,733
2022-11-30 $21.85 $22.03 $21.85 $22.01 $21.92 15,996
2022-11-29 $21.88 $21.93 $21.87 $21.88 $21.79 31,978
2022-11-28 $21.97 $21.97 $21.89 $21.92 $21.83 22,822
2022-11-25 $21.98 $21.98 $21.93 $21.94 $21.94 1,159
2022-11-23 $21.90 $21.94 $21.88 $21.94 $21.94 11,918
2022-11-22 $21.78 $21.86 $21.78 $21.82 $21.82 33,577
2022-11-21 $21.76 $21.76 $21.72 $21.72 $21.72 11,820
2022-11-18 $21.81 $21.81 $21.76 $21.77 $21.72 22,322
2022-11-17 $21.77 $21.86 $21.76 $21.81 $21.76 21,557
2022-11-16 $21.83 $21.91 $21.83 $21.90 $21.86 385,267
2022-11-15 $21.75 $21.77 $21.71 $21.77 $21.72 308,143
2022-11-14 $21.62 $21.67 $21.61 $21.62 $21.57 39,017
2022-11-11 $21.66 $21.70 $21.65 $21.68 $21.63 2,735
2022-11-10 $21.58 $21.69 $21.58 $21.69 $21.64 5,655
2022-11-09 $21.24 $21.26 $21.20 $21.25 $21.20 5,518
2022-11-08 $21.14 $21.26 $21.14 $21.22 $21.17 6,760
2022-11-07 $21.15 $21.16 $21.13 $21.13 $21.08 4,484
2022-11-04 $21.17 $21.21 $21.17 $21.19 $21.19 17,635
2022-11-03 $21.13 $21.23 $21.13 $21.21 $21.21 12,626
2022-11-02 $21.33 $21.41 $21.26 $21.26 $21.26 6,358
2022-11-01 $21.41 $21.41 $21.30 $21.34 $21.34 11,300
2022-10-31 $21.30 $21.31 $21.23 $21.26 $21.26 4,467
2022-10-28 $21.39 $21.40 $21.34 $21.38 $21.38 32,870
2022-10-27 $21.42 $21.43 $21.39 $21.42 $21.42 13,568
2022-10-26 $21.28 $21.32 $21.27 $21.29 $21.29 44,226
2022-10-25 $21.19 $21.23 $21.17 $21.20 $21.20 11,219
2022-10-24 $21.05 $21.08 $20.96 $21.04 $21.04 37,672
2022-10-21 $20.99 $21.50 $20.98 $21.12 $21.07 116,516
2022-10-20 $21.18 $21.18 $21.05 $21.05 $21.00 4,155
2022-10-19 $21.22 $21.24 $21.15 $21.19 $21.14 22,514
2022-10-18 $21.35 $21.37 $21.29 $21.35 $21.30 7,178
2022-10-17 $21.44 $21.44 $21.31 $21.32 $21.28 6,008
2022-10-14 $21.32 $21.35 $21.25 $21.27 $21.23 16,596
2022-10-13 $21.24 $21.39 $21.24 $21.37 $21.37 62,584
2022-10-12 $21.44 $21.49 $21.42 $21.49 $21.49 20,549
2022-10-11 $21.47 $21.51 $21.43 $21.43 $21.43 10,961
2022-10-10 $21.48 $21.48 $21.37 $21.43 $21.43 48,572
2022-10-07 $21.51 $21.55 $21.51 $21.52 $21.52 5,585
2022-10-06 $21.69 $21.69 $21.63 $21.64 $21.64 11,460
2022-10-05 $21.66 $21.72 $21.66 $21.70 $21.70 1,675
2022-10-04 $21.89 $21.89 $21.83 $21.83 $21.83 9,764
2022-10-03 $21.87 $21.88 $21.78 $21.78 $21.78 11,676
2022-09-30 $21.65 $21.65 $21.61 $21.61 $21.61 682
2022-09-29 $21.62 $21.68 $21.62 $21.65 $21.65 11,657
2022-09-28 $21.63 $21.79 $21.62 $21.76 $21.76 8,704
2022-09-27 $21.53 $21.53 $21.45 $21.45 $21.45 6,256
2022-09-26 $21.74 $21.74 $21.54 $21.54 $21.54 9,546
2022-09-23 $21.93 $21.93 $21.76 $21.86 $21.86 38,962
2022-09-22 $21.91 $21.91 $21.83 $21.84 $21.84 5,907
2022-09-21 $22.07 $22.11 $22.00 $22.11 $22.11 5,689
2022-09-20 $22.00 $22.05 $21.98 $22.01 $22.01 7,355
2022-09-19 $22.12 $22.13 $22.11 $22.12 $22.12 9,056
2022-09-16 $22.23 $22.23 $22.19 $22.20 $22.15 11,163
2022-09-15 $22.24 $22.26 $22.17 $22.21 $22.16 34,043
2022-09-14 $22.28 $22.31 $22.27 $22.29 $22.24 21,893
2022-09-13 $22.22 $22.31 $22.21 $22.31 $22.26 8,786
2022-09-12 $22.44 $22.45 $22.32 $22.36 $22.31 15,671
2022-09-09 $22.43 $22.45 $22.40 $22.40 $22.35 4,794
2022-09-08 $22.44 $22.47 $22.40 $22.41 $22.36 15,666
2022-09-07 $22.43 $22.49 $22.43 $22.48 $22.43 13,935
2022-09-06 $22.43 $22.43 $22.33 $22.33 $22.33 4,134
2022-09-02 $22.47 $22.56 $22.47 $22.53 $22.53 15,921
2022-09-01 $22.44 $22.49 $22.43 $22.49 $22.49 3,776
2022-08-31 $22.63 $22.69 $22.58 $22.58 $22.58 26,674
2022-08-30 $22.63 $22.67 $22.63 $22.67 $22.67 2,624
2022-08-29 $22.65 $22.67 $22.65 $22.67 $22.67 5,947
2022-08-26 $22.79 $22.81 $22.76 $22.76 $22.76 5,387
2022-08-25 $22.69 $22.82 $22.69 $22.80 $22.80 6,593
2022-08-24 $22.68 $22.69 $22.67 $22.68 $22.68 4,444
2022-08-23 $22.77 $22.83 $22.75 $22.76 $22.76 10,359
2022-08-22 $22.80 $22.81 $22.75 $22.76 $22.76 6,359
2022-08-19 $22.90 $22.90 $22.85 $22.88 $22.84 8,319
2022-08-18 $23.04 $23.07 $23.02 $23.02 $22.98 12,998
2022-08-17 $23.02 $23.04 $22.98 $23.00 $22.95 81,212
2022-08-16 $23.10 $23.14 $23.07 $23.12 $23.07 38,397
2022-08-15 $23.19 $23.19 $23.16 $23.16 $23.12 45,496
2022-08-12 $23.12 $23.15 $23.06 $23.14 $23.10 48,341
2022-08-11 $23.17 $23.17 $23.03 $23.04 $23.00 24,441
2022-08-10 $23.25 $23.26 $23.16 $23.17 $23.13 7,370
2022-08-09 $23.12 $23.12 $23.09 $23.11 $23.07 28,736
2022-08-08 $23.18 $23.18 $23.15 $23.18 $23.14 41,017
2022-08-05 $23.09 $23.09 $23.03 $23.08 $23.04 10,533
2022-08-04 $23.27 $23.31 $23.25 $23.31 $23.27 7,988
2022-08-03 $23.13 $23.26 $23.11 $23.26 $23.21 6,809
2022-08-02 $23.32 $23.33 $23.15 $23.15 $23.10 17,509
2022-08-01 $23.34 $23.42 $23.34 $23.39 $23.35 21,140
2022-07-29 $23.28 $23.37 $23.28 $23.29 $23.24 6,497
2022-07-28 $23.31 $23.31 $23.26 $23.28 $23.24 11,263
2022-07-27 $23.14 $23.16 $23.13 $23.13 $23.09 8,524
2022-07-26 $23.15 $23.15 $23.07 $23.07 $23.02 9,215
2022-07-25 $23.09 $23.09 $23.04 $23.06 $23.02 3,593
2022-07-22 $23.22 $23.22 $23.07 $23.12 $23.08 12,784
2022-07-21 $22.82 $22.99 $22.82 $22.99 $22.95 11,274
2022-07-20 $22.81 $22.83 $22.77 $22.79 $22.75 30,433
2022-07-19 $22.76 $22.83 $22.76 $22.79 $22.75 3,823
2022-07-18 $22.81 $22.83 $22.76 $22.81 $22.77 1,791
2022-07-15 $22.93 $22.95 $22.93 $22.93 $22.84 10,676
2022-07-14 $22.77 $22.86 $22.76 $22.84 $22.75 12,485
2022-07-13 $22.74 $22.96 $22.74 $22.95 $22.86 15,989
2022-07-12 $22.92 $22.92 $22.85 $22.86 $22.77 65,044
2022-07-11 $22.82 $22.84 $22.81 $22.82 $22.73 18,197
2022-07-08 $22.72 $22.76 $22.69 $22.73 $22.64 17,807
2022-07-07 $22.82 $22.83 $22.78 $22.82 $22.73 34,699
2022-07-06 $23.02 $23.02 $22.86 $22.86 $22.77 17,937
2022-07-05 $23.02 $23.07 $23.00 $23.02 $22.93 11,171
2022-07-01 $23.01 $23.01 $22.95 $23.00 $22.91 10,566
2022-06-30 $22.77 $22.84 $22.77 $22.79 $22.70 11,590
2022-06-29 $22.56 $22.67 $22.56 $22.67 $22.58 2,921
2022-06-28 $22.52 $22.56 $22.52 $22.55 $22.47 5,613
2022-06-27 $22.57 $22.59 $22.52 $22.54 $22.46 9,939
2022-06-24 $22.76 $22.76 $22.64 $22.65 $22.56 23,194
2022-06-23 $22.76 $22.76 $22.67 $22.67 $22.58 3,964
2022-06-22 $22.63 $22.64 $22.57 $22.60 $22.51 15,815
2022-06-21 $21.47 $22.48 $21.47 $22.40 $22.31 14,002
2022-06-17 $22.50 $22.60 $22.49 $22.55 $22.42 2,935
2022-06-16 $22.30 $22.51 $22.30 $22.51 $22.38 7,295
2022-06-15 $22.38 $22.58 $22.34 $22.51 $22.38 25,572
2022-06-14 $22.37 $22.40 $22.22 $22.28 $22.15 19,477
2022-06-13 $22.46 $22.49 $22.29 $22.38 $22.26 8,225
2022-06-10 $22.81 $22.81 $22.69 $22.72 $22.60 2,632
2022-06-09 $22.89 $22.95 $22.89 $22.91 $22.78 8,043
2022-06-08 $22.96 $23.00 $22.93 $22.94 $22.81 12,367
2022-06-07 $22.96 $23.08 $22.96 $23.02 $22.89 20,906
2022-06-06 $23.05 $23.05 $22.92 $22.94 $22.81 6,659
2022-06-03 $23.04 $23.08 $23.04 $23.07 $22.94 10,977
2022-06-02 $23.09 $23.13 $23.09 $23.11 $22.98 19,200
2022-06-01 $23.07 $23.10 $23.06 $23.06 $22.93 7,613
2022-05-31 $23.13 $23.17 $23.11 $23.16 $23.03 13,633
2022-05-27 $23.30 $23.34 $23.26 $23.34 $23.21 12,375
2022-05-26 $23.29 $23.29 $23.23 $23.23 $23.10 661,050
2022-05-25 $23.22 $23.26 $23.22 $23.26 $23.12 2,165
2022-05-24 $23.21 $23.21 $23.18 $23.18 $23.05 2,869
2022-05-23 $23.01 $23.01 $22.98 $23.00 $22.87 1,865
2022-05-20 $23.13 $23.15 $23.13 $23.13 $22.95 5,489
2022-05-19 $23.09 $23.11 $23.05 $23.05 $22.88 6,630
2022-05-18 $22.94 $22.98 $22.92 $22.98 $22.81 16,044
2022-05-17 $22.94 $22.94 $22.88 $22.88 $22.71 1,036
2022-05-16 $23.08 $23.08 $23.04 $23.04 $22.87 2,820
2022-05-13 $23.04 $23.07 $22.98 $23.03 $22.86 25,509
2022-05-12 $23.09 $23.14 $23.07 $23.07 $22.90 1,672
2022-05-11 $22.79 $23.02 $22.79 $23.02 $22.85 3,541
2022-05-10 $22.98 $23.03 $22.89 $22.89 $22.72 16,760
2022-05-09 $22.72 $22.93 $22.72 $22.93 $22.76 3,506
2022-05-06 $22.80 $22.88 $22.79 $22.79 $22.63 1,222
2022-05-05 $22.86 $22.86 $22.78 $22.85 $22.68 13,192
2022-05-04 $23.00 $23.09 $22.91 $23.03 $22.86 3,980
2022-05-03 $23.03 $23.07 $23.02 $23.03 $22.86 5,040
2022-05-02 $22.90 $22.98 $22.89 $22.92 $22.75 5,794
2022-04-29 $23.07 $23.12 $23.03 $23.05 $22.87 2,673
2022-04-28 $23.19 $23.23 $23.12 $23.16 $22.99 4,844
2022-04-27 $23.26 $23.26 $23.15 $23.18 $23.01 12,600
2022-04-26 $23.28 $23.31 $23.25 $23.25 $23.08 1,994
2022-04-25 $23.22 $23.23 $23.21 $23.21 $23.03 993
2022-04-22 $22.99 $23.10 $22.98 $23.10 $22.93 3,199
2022-04-21 $23.10 $23.18 $23.07 $23.14 $22.97 18,358
2022-04-20 $23.19 $23.27 $23.19 $23.22 $23.04 28,754
2022-04-19 $23.13 $23.13 $23.01 $23.06 $22.89 2,692
2022-04-18 $23.24 $23.24 $23.16 $23.21 $23.04 4,595
2022-04-14 $23.43 $23.43 $23.24 $23.30 $23.09 1,709
2022-04-13 $23.56 $23.56 $23.49 $23.49 $23.27 8,342
2022-04-12 $23.41 $23.51 $23.39 $23.46 $23.24 26,638
2022-04-11 $23.39 $23.47 $23.38 $23.38 $23.16 4,231
2022-04-08 $23.56 $23.56 $23.49 $23.49 $23.28 1,944
2022-04-07 $23.66 $23.66 $23.60 $23.60 $23.38 977
2022-04-06 $23.64 $23.70 $23.64 $23.65 $23.43 999
2022-04-05 $23.93 $23.93 $23.76 $23.76 $23.55 5,450
2022-04-04 $24.01 $24.01 $23.89 $23.95 $23.73 4,623
2022-04-01 $23.85 $24.01 $23.85 $24.01 $23.79 4,637
2022-03-31 $24.02 $24.03 $24.00 $24.00 $23.78 1,289
2022-03-30 $23.90 $24.01 $23.90 $23.96 $23.74 3,261
2022-03-29 $23.81 $23.90 $23.81 $23.88 $23.66 1,559
2022-03-28 $23.75 $23.79 $23.74 $23.79 $23.57 709
2022-03-25 $23.77 $23.77 $23.71 $23.75 $23.53 2,930
2022-03-24 $23.86 $23.95 $23.86 $23.94 $23.72 4,804
2022-03-23 $23.90 $23.98 $23.90 $23.96 $23.74 662
2022-03-22 $23.84 $23.94 $23.84 $23.89 $23.67 3,688
2022-03-21 $24.04 $24.04 $23.96 $23.97 $23.75 685
2022-03-18 $24.20 $24.26 $24.16 $24.22 $23.96 4,681
2022-03-17 $24.25 $24.28 $24.16 $24.22 $23.96 18,383
2022-03-16 $24.17 $24.19 $24.04 $24.12 $23.86 8,028
2022-03-15 $24.14 $24.19 $24.07 $24.13 $23.87 1,526
2022-03-14 $24.25 $24.25 $24.08 $24.11 $23.86 812
2022-03-11 $24.38 $24.38 $24.27 $24.32 $24.06 12,981
2022-03-10 $24.36 $24.36 $24.26 $24.33 $24.07 14,006
2022-03-09 $24.52 $24.53 $24.47 $24.47 $24.21 1,492
2022-03-08 $24.46 $24.53 $24.46 $24.51 $24.25 2,624
2022-03-07 $24.67 $24.71 $24.63 $24.63 $24.36 2,307
2022-03-04 $24.72 $24.77 $24.71 $24.74 $24.47 2,202
2022-03-03 $24.57 $24.66 $24.57 $24.63 $24.37 1,109
2022-03-02 $24.74 $24.74 $24.58 $24.58 $24.31 1,388
2022-03-01 $24.87 $24.91 $24.81 $24.84 $24.58 5,624
2022-02-28 $24.56 $24.70 $24.56 $24.68 $24.42 2,922
2022-02-25 $24.44 $24.54 $24.44 $24.50 $24.24 3,063
2022-02-24 $24.46 $24.53 $24.46 $24.49 $24.23 946
2022-02-23 $24.51 $24.53 $24.46 $24.48 $24.22 3,046
2022-02-22 $24.61 $24.61 $24.56 $24.57 $24.30 12,833
2022-02-18 $24.67 $24.68 $24.63 $24.63 $24.32 1,710
2022-02-17 $24.53 $24.61 $24.53 $24.57 $24.26 9,992
2022-02-16 $24.49 $24.50 $24.48 $24.50 $24.20 1,039
2022-02-15 $24.51 $24.58 $24.51 $24.51 $24.21 2,048
2022-02-14 $24.53 $24.62 $24.53 $24.56 $24.26 2,708
2022-02-11 $24.58 $24.69 $24.51 $24.68 $24.37 2,656
2022-02-10 $24.70 $24.70 $24.54 $24.54 $24.24 13,727
2022-02-09 $24.73 $24.85 $24.73 $24.77 $24.46 9,580
2022-02-08 $24.71 $24.80 $24.71 $24.79 $24.48 3,780
2022-02-07 $24.86 $24.86 $24.77 $24.79 $24.48 5,332
2022-02-04 $24.91 $24.91 $24.80 $24.81 $24.50 2,232
2022-02-03 $24.93 $24.97 $24.93 $24.97 $24.66 912
2022-02-02 $25.07 $25.08 $25.04 $25.05 $24.74 2,343
2022-02-01 $25.00 $25.06 $25.00 $25.02 $24.71 2,760
2022-01-31 $25.05 $25.08 $25.04 $25.04 $24.73 4,135
2022-01-28 $25.06 $25.07 $25.04 $25.05 $24.75 707
2022-01-27 $25.07 $25.07 $25.00 $25.01 $24.70 4,832
2022-01-26 $25.13 $25.13 $24.91 $24.98 $24.67 7,621
2022-01-25 $25.19 $25.19 $25.10 $25.10 $24.79 1,916
2022-01-24 $25.22 $25.22 $25.12 $25.12 $24.81 10,303
2022-01-21 $25.20 $25.22 $25.18 $25.19 $24.83 2,846
2022-01-20 $25.12 $25.12 $25.09 $25.09 $24.74 5,065
2022-01-19 $25.03 $25.14 $25.03 $25.07 $24.72 2,313
2022-01-18 $25.09 $25.09 $25.01 $25.05 $24.70 10,678
2022-01-14 $25.19 $25.20 $25.14 $25.18 $24.82 2,879
2022-01-13 $25.27 $25.29 $25.23 $25.27 $24.92 5,169
2022-01-12 $25.29 $25.29 $25.24 $25.25 $24.90 1,161
2022-01-11 $25.20 $25.28 $25.19 $25.25 $24.90 3,877
2022-01-10 $25.16 $25.22 $25.16 $25.22 $24.87 1,853
2022-01-07 $25.26 $25.26 $25.18 $25.24 $24.89 8,795
2022-01-06 $25.32 $25.32 $25.27 $25.30 $24.95 1,956
2022-01-05 $25.38 $25.41 $25.33 $25.33 $24.98 3,300
2022-01-04 $25.43 $25.43 $25.34 $25.39 $25.04 5,764
2022-01-03 $25.47 $25.50 $25.41 $25.44 $25.08 2,369
2021-12-31 $25.63 $25.63 $25.59 $25.59 $25.24 838
2021-12-30 $25.57 $25.58 $25.57 $25.58 $25.23 1,690
2021-12-29 $25.49 $25.56 $25.49 $25.53 $25.17 2,517
2021-12-28 $25.62 $25.65 $25.58 $25.60 $25.24 2,600
2021-12-27 $25.59 $25.60 $25.59 $25.60 $25.24 6,350
2021-12-23 $25.58 $25.62 $25.58 $25.60 $25.24 750
2021-12-22 $25.55 $25.67 $25.55 $25.65 $25.29 56,479
2021-12-21 $25.59 $25.63 $25.55 $25.59 $25.23 2,648
2021-12-20 $25.81 $25.81 $25.66 $25.66 $25.30 1,289
2021-12-17 $25.83 $25.85 $25.79 $25.81 $25.33 7,218
2021-12-16 $25.78 $25.83 $25.78 $25.79 $25.31 3,078
2021-12-15 $25.75 $25.81 $25.72 $25.75 $25.27 3,325
2021-12-14 $25.84 $25.84 $25.75 $25.78 $25.30 1,686
2021-12-13 $25.77 $25.85 $25.77 $25.82 $25.34 1,485
2021-12-10 $25.74 $25.78 $25.74 $25.75 $25.27 2,019
2021-12-09 $25.69 $25.74 $25.69 $25.73 $25.25 9,768
2021-12-08 $25.70 $25.76 $25.69 $25.73 $25.25 3,986
2021-12-07 $25.80 $25.80 $25.74 $25.78 $25.30 5,733
2021-12-06 $25.79 $25.87 $25.79 $25.85 $25.37 3,713
2021-12-03 $25.79 $25.96 $25.77 $25.93 $25.45 7,615
2021-12-02 $25.79 $25.87 $25.79 $25.83 $25.35 9,908
2021-12-01 $25.79 $25.82 $25.79 $25.82 $25.34 651
2021-11-30 $25.75 $25.83 $25.75 $25.75 $25.27 6,829
2021-11-29 $25.73 $25.80 $25.69 $25.79 $25.31 14,841
2021-11-26 $25.67 $25.80 $25.67 $25.75 $25.27 3,731
2021-11-24 $25.56 $25.60 $25.53 $25.56 $25.08 7,837
2021-11-23 $25.52 $25.59 $25.52 $25.56 $25.09 2,008
2021-11-22 $25.63 $25.71 $25.60 $25.63 $25.16 9,915
2021-11-19 $25.80 $25.82 $25.77 $25.79 $25.27 5,026
2021-11-18 $25.70 $25.75 $25.67 $25.71 $25.19 3,838
2021-11-17 $25.65 $25.67 $25.60 $25.67 $25.15 2,911
2021-11-16 $25.67 $25.72 $25.65 $25.65 $25.13 3,390
2021-11-15 $25.71 $25.71 $25.67 $25.67 $25.15 1,882
2021-11-12 $25.76 $25.79 $25.73 $25.73 $25.21 1,675
2021-11-11 $25.82 $25.82 $25.72 $25.76 $25.24 2,609
2021-11-10 $25.88 $25.88 $25.75 $25.81 $25.29 1,997
2021-11-09 $26.02 $26.02 $25.98 $25.98 $25.45 3,681
2021-11-08 $25.88 $25.93 $25.88 $25.90 $25.38 3,744
2021-11-05 $25.92 $25.97 $25.89 $25.95 $25.42 51,694
2021-11-04 $25.79 $25.86 $25.79 $25.83 $25.31 2,743
2021-11-03 $25.81 $25.81 $25.76 $25.76 $25.24 11,086
2021-11-02 $25.70 $25.83 $25.70 $25.80 $25.28 3,385
2021-11-01 $25.70 $25.78 $25.70 $25.74 $25.22 3,752
2021-10-29 $25.76 $25.81 $25.76 $25.78 $25.26 2,591
2021-10-28 $25.75 $25.80 $25.75 $25.78 $25.26 1,074
2021-10-27 $25.80 $25.85 $25.78 $25.81 $25.29 5,252
2021-10-26 $25.65 $25.72 $25.65 $25.69 $25.17 1,643
2021-10-25 $25.67 $25.69 $25.65 $25.66 $25.14 15,156
2021-10-22 $25.63 $25.64 $25.63 $25.64 $25.12 918
2021-10-21 $25.61 $25.61 $25.57 $25.59 $25.07 1,864
2021-10-20 $25.66 $25.67 $25.64 $25.64 $25.12 1,137
2021-10-19 $25.66 $25.69 $25.66 $25.67 $25.15 1,218
2021-10-18 $25.72 $25.75 $25.71 $25.73 $25.21 3,338
2021-10-15 $25.80 $25.80 $25.76 $25.78 $25.22 1,796
2021-10-14 $25.80 $25.85 $25.80 $25.85 $25.29 6,100
2021-10-13 $25.73 $25.82 $25.73 $25.80 $25.24 29,877
2021-10-12 $25.63 $25.63 $25.57 $25.61 $25.05 367
2021-10-11 $25.68 $25.69 $25.67 $25.67 $25.12 1,301
2021-10-08 $25.75 $25.75 $25.69 $25.71 $25.15 4,158
2021-10-07 $25.80 $25.80 $25.76 $25.77 $25.21 4,269
2021-10-06 $25.84 $25.87 $25.81 $25.85 $25.29 19,177
2021-10-05 $25.83 $25.85 $25.83 $25.84 $25.28 6,454
2021-10-04 $25.91 $25.91 $25.90 $25.90 $25.34 4,180
2021-10-01 $25.89 $25.92 $25.89 $25.92 $25.36 2,518
2021-09-30 $25.82 $25.84 $25.82 $25.82 $25.26 3,870
2021-09-29 $25.86 $25.86 $25.81 $25.83 $25.27 5,696
2021-09-28 $25.83 $25.84 $25.81 $25.81 $25.25 3,715
2021-09-27 $25.93 $25.93 $25.91 $25.91 $25.35 2,458
2021-09-24 $25.95 $25.95 $25.94 $25.95 $25.38 490
2021-09-23 $26.04 $26.04 $26.00 $26.01 $25.45 3,903
2021-09-22 $26.14 $26.15 $26.14 $26.15 $25.58 1,024
2021-09-21 $26.14 $26.14 $26.13 $26.13 $25.56 2,452
2021-09-20 $26.11 $26.14 $26.11 $26.14 $25.57 2,058
2021-09-17 $26.10 $26.11 $26.10 $26.10 $25.49 1,148
2021-09-16 $26.11 $26.15 $26.11 $26.14 $25.53 9,989
2021-09-15 $26.18 $26.21 $26.17 $26.18 $25.57 4,629
2021-09-14 $26.17 $26.23 $26.17 $26.20 $25.59 9,954
2021-09-13 $26.17 $26.17 $26.14 $26.15 $25.54 5,565
2021-09-10 $26.11 $26.12 $26.11 $26.11 $25.50 3,014
2021-09-09 $26.10 $26.15 $26.09 $26.15 $25.54 751
2021-09-08 $26.10 $26.10 $26.09 $26.09 $25.48 1,285
2021-09-07 $26.05 $26.06 $26.02 $26.04 $25.43 2,418
2021-09-03 $26.11 $26.12 $26.11 $26.11 $25.50 12,706
2021-09-02 $26.14 $26.16 $26.14 $26.16 $25.55 1,314
2021-09-01 $26.11 $26.12 $26.10 $26.12 $25.51 13,324
2021-08-31 $26.12 $26.12 $26.10 $26.11 $25.50 1,451
2021-08-30 $26.12 $26.15 $26.12 $26.15 $25.54 1,642
2021-08-27 $26.06 $26.11 $26.05 $26.11 $25.51 3,931
2021-08-26 $26.04 $26.04 $26.03 $26.04 $25.43 8,794
2021-08-25 $26.05 $26.05 $26.02 $26.03 $25.43 3,087
2021-08-24 $26.10 $26.12 $26.09 $26.09 $25.48 1,967
2021-08-23 $26.12 $26.14 $26.11 $26.14 $25.53 1,855
2021-08-20 $26.19 $26.19 $26.16 $26.17 $25.52 3,024
2021-08-19 $26.02 $26.19 $26.02 $26.17 $25.53 6,738
2021-08-18 $26.14 $26.14 $26.12 $26.14 $25.49 3,397
2021-08-17 $26.15 $26.17 $26.13 $26.13 $25.49 2,333
2021-08-16 $26.19 $26.19 $26.15 $26.15 $25.50 3,129
2021-08-13 $26.12 $26.13 $26.11 $26.13 $25.48 3,660
2021-08-12 $26.03 $26.04 $26.01 $26.04 $25.39 3,146
2021-08-11 $26.01 $26.08 $26.01 $26.04 $25.40 10,228
2021-08-10 $26.03 $26.04 $26.02 $26.02 $25.37 2,672
2021-08-09 $26.11 $26.11 $26.06 $26.06 $25.41 2,111
2021-08-06 $26.13 $26.13 $26.11 $26.11 $25.46 988
2021-08-05 $26.25 $26.25 $26.22 $26.23 $25.58 3,384
2021-08-04 $26.28 $26.29 $26.27 $26.28 $25.63 11,081
2021-08-03 $26.31 $26.31 $26.29 $26.29 $25.64 2,400
2021-08-02 $26.24 $26.30 $26.24 $26.27 $25.62 6,074
2021-07-30 $26.19 $26.22 $26.19 $26.20 $25.55 4,016
2021-07-29 $26.17 $26.18 $26.17 $26.17 $25.52 2,959
2021-07-28 $26.18 $26.21 $26.16 $26.21 $25.56 1,290
2021-07-27 $26.18 $26.19 $26.18 $26.19 $25.54 1,562
2021-07-26 $26.16 $26.16 $26.13 $26.13 $25.48 2,492
2021-07-23 $26.15 $26.15 $26.14 $26.15 $25.51 3,324
2021-07-22 $26.13 $26.16 $26.13 $26.16 $25.51 1,199
2021-07-21 $26.10 $26.12 $26.10 $26.10 $25.45 2,557
2021-07-20 $26.29 $26.29 $26.19 $26.20 $25.55 3,178
2021-07-19 $26.21 $26.24 $26.20 $26.22 $25.57 4,736
2021-07-16 $26.12 $26.15 $26.12 $26.14 $25.45 2,241
2021-07-15 $26.11 $26.14 $26.09 $26.14 $25.45 3,182
2021-07-14 $26.05 $26.09 $26.05 $26.09 $25.40 2,275
2021-07-13 $26.08 $26.08 $26.00 $26.00 $25.32 5,842
2021-07-12 $26.09 $26.09 $26.05 $26.06 $25.37 7,758
2021-07-09 $26.09 $26.09 $26.08 $26.08 $25.39 2,156
2021-07-08 $26.16 $26.20 $26.16 $26.18 $25.49 8,410
2021-07-07 $26.13 $26.13 $26.12 $26.13 $25.45 2,285
2021-07-06 $26.06 $26.09 $26.05 $26.09 $25.40 4,170
2021-07-02 $25.95 $26.00 $25.95 $25.99 $25.31 8,250
2021-07-01 $25.95 $25.95 $25.92 $25.94 $25.25 3,866
2021-06-30 $25.95 $25.98 $25.95 $25.96 $25.27 10,649
2021-06-29 $25.91 $25.92 $25.90 $25.92 $25.24 8,081
2021-06-28 $25.91 $25.92 $25.91 $25.91 $25.23 3,068
2021-06-25 $25.83 $25.85 $25.81 $25.84 $25.15 4,224
2021-06-24 $25.92 $25.92 $25.89 $25.89 $25.21 2,214
2021-06-23 $25.93 $25.93 $25.82 $25.86 $25.18 66,602
2021-06-22 $25.84 $25.90 $25.84 $25.90 $25.21 7,095
2021-06-21 $25.88 $25.90 $25.87 $25.88 $25.19 3,997
2021-06-18 $25.93 $26.00 $25.93 $26.00 $25.27 2,086
2021-06-17 $25.90 $25.97 $25.90 $25.92 $25.19 4,573
2021-06-16 $25.93 $25.95 $25.83 $25.83 $25.11 4,197
2021-06-15 $25.90 $25.92 $25.90 $25.92 $25.19 1,008
2021-06-14 $25.94 $25.94 $25.90 $25.90 $25.18 2,493
2021-06-11 $25.94 $25.99 $25.93 $25.95 $25.22 2,361
2021-06-10 $25.88 $25.96 $25.88 $25.96 $25.23 4,413
2021-06-09 $25.90 $25.91 $25.89 $25.91 $25.19 1,865
2021-06-08 $25.86 $25.89 $25.84 $25.86 $25.14 5,667
2021-06-07 $25.85 $25.85 $25.78 $25.82 $25.09 6,071
2021-06-04 $25.82 $25.84 $25.79 $25.83 $25.10 1,518
2021-06-03 $25.72 $25.77 $25.71 $25.74 $25.02 2,129
2021-06-02 $25.79 $25.81 $25.77 $25.79 $25.07 1,149
2021-06-01 $25.76 $25.79 $25.75 $25.76 $25.04 2,053
2021-05-28 $25.79 $25.80 $25.75 $25.77 $25.05 4,444
2021-05-27 $25.75 $25.79 $25.72 $25.76 $25.04 10,074
2021-05-26 $25.75 $25.84 $25.75 $25.80 $25.08 6,711
2021-05-25 $25.79 $25.81 $25.74 $25.80 $25.07 1,769
2021-05-24 $25.76 $25.77 $25.71 $25.73 $25.01 2,657
2021-05-21 $25.79 $25.79 $25.75 $25.75 $24.98 2,207
2021-05-20 $25.73 $25.76 $25.71 $25.74 $24.98 1,173
2021-05-19 $25.72 $25.72 $25.60 $25.65 $24.89 9,528
2021-05-18 $25.74 $25.74 $25.66 $25.68 $24.92 6,098
2021-05-17 $25.67 $25.76 $25.67 $25.72 $24.96 4,158
2021-05-14 $25.72 $25.74 $25.69 $25.72 $24.96 1,678
2021-05-13 $25.62 $25.70 $25.62 $25.68 $24.92 3,883
2021-05-12 $25.69 $25.69 $25.65 $25.65 $24.89 2,404
2021-05-11 $25.68 $25.75 $25.68 $25.72 $24.96 7,192
2021-05-10 $25.85 $25.85 $25.74 $25.76 $25.00 8,310
2021-05-07 $25.81 $25.85 $25.81 $25.83 $25.06 2,451
2021-05-06 $25.84 $25.86 $25.78 $25.83 $25.07 7,414
2021-05-05 $25.79 $25.81 $25.76 $25.81 $25.05 2,478
2021-05-04 $25.84 $25.84 $25.83 $25.83 $25.07 1,767
2021-05-03 $25.77 $25.80 $25.76 $25.77 $25.00 4,006
2021-04-30 $25.72 $25.78 $25.72 $25.75 $24.99 6,279
2021-04-29 $25.73 $25.73 $25.72 $25.73 $24.97 1,241
2021-04-28 $25.73 $25.74 $25.69 $25.74 $24.97 4,122
2021-04-27 $25.75 $25.79 $25.70 $25.72 $24.96 3,328
2021-04-26 $25.77 $25.79 $25.76 $25.79 $25.03 4,981
2021-04-23 $25.85 $25.85 $25.76 $25.80 $25.03 6,617
2021-04-22 $25.82 $25.82 $25.73 $25.79 $25.03 20,918
2021-04-21 $25.77 $25.80 $25.77 $25.80 $25.04 6,922
2021-04-20 $25.77 $25.79 $25.76 $25.79 $25.02 9,373
2021-04-19 $25.73 $25.74 $25.73 $25.74 $24.97 6,140
2021-04-16 $25.83 $25.83 $25.81 $25.81 $25.01 4,914
2021-04-15 $25.86 $25.90 $25.86 $25.87 $25.06 2,031
2021-04-14 $25.78 $25.78 $25.74 $25.77 $24.96 5,371
2021-04-13 $25.74 $25.78 $25.74 $25.78 $24.98 4,623
2021-04-12 $25.71 $25.72 $25.71 $25.72 $24.91 4,731
2021-04-09 $25.72 $25.77 $25.72 $25.73 $24.93 10,663
2021-04-08 $25.74 $25.76 $25.74 $25.74 $24.94 4,753
2021-04-07 $25.74 $25.76 $25.69 $25.69 $24.89 6,250
2021-04-06 $25.76 $25.76 $25.74 $25.74 $24.94 2,609
2021-04-05 $25.69 $25.69 $25.63 $25.66 $24.86 3,401
2021-04-01 $25.70 $25.70 $25.65 $25.69 $24.89 5,902
2021-03-31 $25.66 $25.68 $25.57 $25.61 $24.81 17,569
2021-03-30 $25.61 $25.62 $25.58 $25.62 $24.82 15,670
2021-03-29 $25.66 $25.66 $25.53 $25.58 $24.78 7,313
2021-03-26 $25.64 $25.67 $25.63 $25.64 $24.84 9,839
2021-03-25 $25.72 $25.72 $25.64 $25.68 $24.88 6,986
2021-03-24 $25.65 $25.69 $25.62 $25.69 $24.89 4,795
2021-03-23 $25.66 $25.66 $25.61 $25.65 $24.85 3,583
2021-03-22 $25.64 $25.64 $25.60 $25.61 $24.81 5,581
2021-03-19 $25.53 $25.60 $25.52 $25.58 $24.74 3,384
2021-03-18 $25.53 $25.56 $25.51 $25.56 $24.73 5,303
2021-03-17 $25.64 $25.67 $25.60 $25.67 $24.82 3,317
2021-03-16 $25.73 $25.73 $25.65 $25.66 $24.82 9,528
2021-03-15 $25.64 $25.69 $25.64 $25.69 $24.84 2,725
2021-03-12 $25.71 $25.71 $25.62 $25.64 $24.80 7,491
2021-03-11 $25.81 $25.81 $25.77 $25.79 $24.94 4,829
2021-03-10 $25.82 $25.84 $25.76 $25.82 $24.97 7,442
2021-03-09 $25.79 $25.80 $25.75 $25.77 $24.92 2,870
2021-03-08 $25.78 $25.78 $25.70 $25.71 $24.86 3,831
2021-03-05 $25.71 $25.81 $25.71 $25.79 $24.94 5,388
2021-03-04 $25.90 $25.92 $25.80 $25.80 $24.96 10,508
2021-03-03 $25.85 $25.91 $25.85 $25.88 $25.03 6,336
2021-03-02 $25.96 $25.97 $25.94 $25.95 $25.10 11,572
2021-03-01 $25.98 $25.98 $25.91 $25.96 $25.11 8,885
2021-02-26 $25.82 $25.93 $25.80 $25.93 $25.08 10,538
2021-02-25 $26.00 $26.00 $25.71 $25.74 $24.90 4,238
2021-02-24 $25.92 $26.01 $25.92 $26.00 $25.15 2,862
2021-02-23 $25.96 $26.04 $25.94 $26.02 $25.17 7,871
2021-02-22 $26.09 $26.09 $26.02 $26.02 $25.17 3,404
2021-02-19 $26.20 $26.20 $26.09 $26.09 $25.19 8,530
2021-02-18 $26.23 $26.24 $26.21 $26.24 $25.33 5,069
2021-02-17 $26.26 $26.26 $26.20 $26.23 $25.32 7,040
2021-02-16 $26.25 $26.25 $26.15 $26.17 $25.26 15,591
2021-02-12 $26.35 $26.37 $26.27 $26.30 $25.39 13,987
2021-02-11 $26.40 $26.43 $26.37 $26.37 $25.45 4,775
2021-02-10 $26.35 $26.44 $26.35 $26.40 $25.49 6,182
2021-02-09 $26.38 $26.38 $26.35 $26.36 $25.44 4,673
2021-02-08 $26.35 $26.39 $26.34 $26.35 $25.44 1,994
2021-02-05 $26.37 $26.38 $26.33 $26.33 $25.42 5,502
2021-02-04 $26.39 $26.40 $26.36 $26.38 $25.46 6,853
2021-02-03 $26.43 $26.43 $26.36 $26.38 $25.47 6,975
2021-02-02 $26.45 $26.46 $26.41 $26.42 $25.51 13,522
2021-02-01 $26.45 $26.48 $26.45 $26.46 $25.54 3,636
2021-01-29 $26.45 $26.48 $26.42 $26.45 $25.53 7,011
2021-01-28 $26.43 $26.47 $26.41 $26.47 $25.55 7,884
2021-01-27 $26.50 $26.52 $26.48 $26.50 $25.58 5,817
2021-01-26 $26.44 $26.50 $26.44 $26.48 $25.56 4,861
2021-01-25 $26.42 $26.52 $26.42 $26.48 $25.56 2,499
2021-01-22 $26.40 $26.47 $26.40 $26.43 $25.52 1,517
2021-01-21 $26.45 $26.46 $26.42 $26.42 $25.51 4,184
2021-01-20 $26.46 $26.50 $26.45 $26.46 $25.54 13,682
2021-01-19 $26.44 $26.50 $26.41 $26.45 $25.53 6,734
2021-01-15 $26.46 $26.50 $26.46 $26.47 $25.51 3,186
2021-01-14 $26.47 $26.48 $26.45 $26.46 $25.50 4,155
2021-01-13 $26.40 $26.52 $26.40 $26.51 $25.54 17,520
2021-01-12 $26.36 $26.42 $26.32 $26.40 $25.44 5,665
2021-01-11 $26.37 $26.42 $26.37 $26.40 $25.44 5,910
2021-01-08 $26.41 $26.46 $26.40 $26.43 $25.47 5,978
2021-01-07 $26.49 $26.50 $26.45 $26.47 $25.51 6,017
2021-01-06 $26.49 $26.53 $26.47 $26.50 $25.53 8,368
2021-01-05 $26.63 $26.68 $26.61 $26.65 $25.68 8,472
2021-01-04 $26.69 $26.73 $26.65 $26.71 $25.74 8,268
2020-12-31 $26.71 $26.74 $26.69 $26.71 $25.73 2,639
2020-12-30 $26.65 $26.68 $26.65 $26.68 $25.71 3,961
2020-12-29 $26.60 $26.66 $26.60 $26.66 $25.69 2,965
2020-12-28 $26.58 $26.63 $26.58 $26.63 $25.66 28,825
2020-12-24 $26.61 $26.66 $26.60 $26.64 $25.67 2,388
2020-12-23 $26.58 $26.62 $26.57 $26.62 $25.65 4,544
2020-12-22 $26.64 $26.66 $26.64 $26.66 $25.68 1,686
2020-12-21 $26.64 $26.67 $26.59 $26.63 $25.66 4,150
2020-12-18 $26.77 $26.80 $26.73 $26.77 $25.64 34,825
2020-12-17 $26.80 $26.84 $26.74 $26.78 $25.64 15,796
2020-12-16 $26.72 $26.80 $26.72 $26.80 $25.66 28,630
2020-12-15 $26.74 $26.83 $26.74 $26.78 $25.65 16,805
2020-12-14 $26.80 $26.84 $26.78 $26.80 $25.66 11,473
2020-12-11 $26.80 $26.81 $26.77 $26.80 $25.66 3,053
2020-12-10 $26.74 $26.79 $26.73 $26.79 $25.65 370
2020-12-09 $26.75 $26.77 $26.71 $26.75 $25.61 14,851
2020-12-08 $26.79 $26.82 $26.77 $26.79 $25.65 6,375
2020-12-07 $26.72 $26.80 $26.72 $26.77 $25.64 13,054
2020-12-04 $26.75 $26.75 $26.72 $26.74 $25.61 6,384
2020-12-03 $26.79 $26.81 $26.77 $26.79 $25.65 2,087
2020-12-02 $26.71 $26.74 $26.69 $26.70 $25.57 7,941
2020-12-01 $26.71 $26.74 $26.71 $26.74 $25.60 2,904
2020-11-30 $26.80 $26.84 $26.80 $26.84 $25.70 966
2020-11-27 $26.83 $26.87 $26.82 $26.82 $25.68 6,864
2020-11-25 $26.73 $26.80 $26.73 $26.77 $25.63 6,136
2020-11-24 $26.77 $26.78 $26.74 $26.76 $25.62 2,139
2020-11-23 $26.77 $26.78 $26.77 $26.78 $25.64 1,726
2020-11-20 $26.86 $26.86 $26.83 $26.83 $25.64 10,391
2020-11-19 $26.77 $26.87 $26.77 $26.82 $25.63 23,494
2020-11-18 $26.75 $26.82 $26.73 $26.77 $25.58 7,082
2020-11-17 $26.73 $26.82 $26.73 $26.76 $25.57 13,225
2020-11-16 $26.68 $26.72 $26.68 $26.71 $25.53 5,994
2020-11-13 $26.73 $26.73 $26.72 $26.72 $25.54 325
2020-11-12 $26.72 $26.73 $26.71 $26.73 $25.54 1,771
2020-11-11 $26.61 $26.66 $26.61 $26.65 $25.47 7,106
2020-11-10 $26.65 $26.65 $26.62 $26.62 $25.44 997
2020-11-09 $26.63 $26.66 $26.61 $26.64 $25.46 6,243
2020-11-06 $26.76 $26.87 $26.75 $26.76 $25.58 9,059
2020-11-05 $26.83 $26.93 $26.80 $26.82 $25.63 10,671
2020-11-04 $26.80 $26.81 $26.78 $26.79 $25.60 3,610
2020-11-03 $26.61 $26.66 $26.60 $26.62 $25.44 10,323
2020-11-02 $26.67 $26.69 $26.64 $26.64 $25.46 9,532
2020-10-30 $26.67 $26.67 $26.62 $26.62 $25.44 6,794
2020-10-29 $26.68 $26.68 $26.64 $26.65 $25.48 3,152
2020-10-28 $26.79 $26.79 $26.71 $26.73 $25.54 10,385
2020-10-27 $26.69 $26.78 $26.69 $26.70 $25.51 19,147
2020-10-26 $26.68 $26.73 $26.68 $26.68 $25.50 4,338
2020-10-23 $26.63 $26.63 $26.61 $26.62 $25.44 1,250
2020-10-22 $26.66 $26.66 $26.60 $26.60 $25.42 15,635
2020-10-21 $26.61 $26.69 $26.61 $26.67 $25.49 12,333
2020-10-20 $26.69 $26.69 $26.66 $26.67 $25.49 3,563
2020-10-19 $26.71 $26.73 $26.70 $26.71 $25.53 14,592
2020-10-16 $26.84 $26.84 $26.78 $26.81 $25.57 5,145
2020-10-15 $26.82 $26.82 $26.80 $26.82 $25.58 605
2020-10-14 $26.85 $26.85 $26.82 $26.82 $25.58 2,945
2020-10-13 $26.83 $26.83 $26.78 $26.81 $25.57 3,553
2020-10-12 $26.76 $26.78 $26.74 $26.78 $25.54 1,833
2020-10-09 $26.69 $26.76 $26.69 $26.74 $25.51 5,848
2020-10-08 $26.73 $26.76 $26.72 $26.73 $25.50 3,425
2020-10-07 $26.72 $26.78 $26.71 $26.72 $25.49 3,469
2020-10-06 $26.72 $26.77 $26.69 $26.74 $25.51 13,261
2020-10-05 $26.76 $26.76 $26.71 $26.72 $25.48 735
2020-10-02 $26.82 $26.85 $26.77 $26.82 $25.58 4,330
2020-10-01 $26.81 $26.85 $26.81 $26.83 $25.60 3,771
2020-09-30 $26.84 $26.84 $26.77 $26.79 $25.55 6,591
2020-09-29 $26.86 $26.86 $26.83 $26.83 $25.59 214
2020-09-28 $26.82 $26.82 $26.80 $26.82 $25.58 1,532
2020-09-25 $26.79 $26.85 $26.79 $26.82 $25.59 3,920
2020-09-24 $26.80 $26.83 $26.79 $26.82 $25.58 5,331
2020-09-23 $26.88 $26.88 $26.81 $26.84 $25.60 8,037
2020-09-22 $26.86 $26.88 $26.86 $26.87 $25.63 4,026
2020-09-21 $26.84 $26.89 $26.84 $26.86 $25.62 3,179
2020-09-18 $26.90 $26.92 $26.90 $26.92 $25.62 1,328
2020-09-17 $26.96 $26.96 $26.91 $26.91 $25.62 5,049
2020-09-16 $26.96 $26.98 $26.89 $26.89 $25.60 8,775
2020-09-15 $26.93 $26.95 $26.89 $26.91 $25.62 1,614
2020-09-14 $26.93 $26.94 $26.91 $26.92 $25.62 3,525
2020-09-11 $26.92 $26.94 $26.92 $26.92 $25.62 3,475
2020-09-10 $26.85 $26.89 $26.84 $26.88 $25.59 6,113
2020-09-09 $26.91 $26.91 $26.85 $26.87 $25.58 10,899
2020-09-08 $26.78 $26.94 $26.78 $26.92 $25.62 8,753
2020-09-04 $26.92 $26.95 $26.86 $26.88 $25.59 8,429
2020-09-03 $27.03 $27.08 $27.03 $27.03 $25.73 2,783
2020-09-02 $27.00 $27.06 $27.00 $27.02 $25.72 9,858
2020-09-01 $26.93 $26.99 $26.92 $26.94 $25.64 415,964
2020-08-31 $26.92 $26.96 $26.92 $26.93 $25.64 7,549
2020-08-28 $26.90 $26.90 $26.86 $26.87 $25.58 2,608
2020-08-27 $26.88 $26.91 $26.88 $26.89 $25.59 2,992
2020-08-26 $26.92 $26.94 $26.90 $26.94 $25.65 5,410
2020-08-25 $26.95 $26.98 $26.91 $26.97 $25.67 6,756
2020-08-24 $27.05 $27.06 $27.01 $27.01 $25.71 3,823
2020-08-21 $27.07 $27.11 $27.07 $27.08 $25.73 1,614
2020-08-20 $27.10 $27.10 $27.03 $27.06 $25.71 3,455
2020-08-19 $27.05 $27.08 $27.01 $27.01 $25.66 6,992
2020-08-18 $27.05 $27.07 $27.00 $27.04 $25.69 4,486
2020-08-17 $27.03 $27.06 $27.02 $27.02 $25.67 4,781
2020-08-14 $27.01 $27.01 $26.99 $26.99 $25.65 3,385
2020-08-13 $27.08 $27.12 $27.01 $27.01 $25.66 4,127
2020-08-12 $27.09 $27.11 $27.07 $27.10 $25.75 7,279
2020-08-11 $27.14 $27.16 $27.10 $27.15 $25.80 2,810
2020-08-10 $27.29 $27.29 $27.22 $27.22 $25.87 1,018
2020-08-07 $27.28 $27.30 $27.27 $27.27 $25.91 7,831
2020-08-06 $27.31 $27.32 $27.28 $27.29 $25.93 3,425
2020-08-05 $27.30 $27.30 $27.22 $27.25 $25.89 7,146
2020-08-04 $27.25 $27.29 $27.19 $27.29 $25.93 22,607
2020-08-03 $27.22 $27.23 $27.19 $27.21 $25.85 5,569
2020-07-31 $27.23 $27.27 $27.22 $27.27 $25.91 6,477
2020-07-30 $27.20 $27.27 $27.19 $27.22 $25.86 19,803
2020-07-29 $27.18 $27.21 $27.11 $27.17 $25.82 9,759
2020-07-28 $27.16 $27.17 $27.13 $27.16 $25.80 52,721
2020-07-27 $27.15 $27.18 $27.11 $27.12 $25.76 3,150
2020-07-24 $27.15 $27.16 $27.10 $27.15 $25.79 14,872
2020-07-23 $27.20 $27.20 $27.13 $27.16 $25.81 9,676
2020-07-22 $27.11 $27.18 $27.11 $27.13 $25.77 8,418
2020-07-21 $27.10 $27.14 $27.08 $27.11 $25.76 8,460
2020-07-20 $27.07 $27.11 $27.05 $27.08 $25.73 4,600
2020-07-17 $27.14 $27.14 $27.05 $27.09 $25.69 3,416
2020-07-16 $27.11 $27.12 $27.09 $27.09 $25.69 3,500
2020-07-15 $27.05 $27.05 $27.01 $27.04 $25.64 7,200
2020-07-14 $27.09 $27.09 $27.05 $27.06 $25.66 5,300
2020-07-13 $27.03 $27.05 $26.99 $27.02 $25.62 6,900
2020-07-10 $27.10 $27.11 $27.00 $27.02 $25.62 3,392
2020-07-09 $27.02 $27.12 $27.02 $27.08 $25.68 27,300
2020-07-08 $26.94 $27.00 $26.94 $26.99 $25.59 1,425
2020-07-07 $26.96 $27.02 $26.94 $26.99 $25.59 11,212
2020-07-06 $26.78 $26.96 $26.78 $26.93 $25.54 11,100
2020-07-02 $26.90 $26.96 $26.90 $26.93 $25.54 11,500
2020-07-01 $26.87 $26.94 $26.86 $26.89 $25.50 21,800
2020-06-30 $26.94 $26.94 $26.82 $26.86 $25.47 8,802
2020-06-29 $26.86 $26.90 $26.83 $26.88 $25.49 10,571
2020-06-26 $26.87 $26.88 $26.84 $26.84 $25.45 4,166
2020-06-25 $26.87 $26.87 $26.78 $26.82 $25.43 16,446
2020-06-24 $26.82 $26.85 $26.79 $26.81 $25.42 7,885
2020-06-23 $26.83 $26.83 $26.81 $26.81 $25.42 2,035
2020-06-22 $26.87 $26.87 $26.78 $26.81 $25.42 5,295
2020-06-19 $26.86 $26.91 $26.86 $26.86 $25.42 3,000
2020-06-18 $26.82 $26.88 $26.82 $26.84 $25.40 5,000
2020-06-17 $26.80 $26.84 $26.77 $26.84 $25.40 5,100
2020-06-16 $26.72 $26.85 $26.72 $26.80 $25.36 11,676
2020-06-15 $26.85 $26.85 $26.77 $26.82 $25.38 5,200
2020-06-12 $26.86 $26.86 $26.80 $26.80 $25.36 3,500
2020-06-11 $26.86 $26.87 $26.76 $26.82 $25.38 3,300
2020-06-10 $26.78 $26.88 $26.75 $26.82 $25.38 13,351
2020-06-09 $26.81 $26.81 $26.75 $26.76 $25.32 8,844
2020-06-08 $26.59 $26.73 $26.59 $26.68 $25.25 3,903
2020-06-05 $26.65 $26.69 $26.62 $26.65 $25.22 6,683
2020-06-04 $26.69 $26.70 $26.65 $26.68 $25.24 4,575
2020-06-03 $26.66 $26.73 $26.66 $26.69 $25.26 9,000
2020-06-02 $26.77 $26.81 $26.72 $26.76 $25.32 9,000
2020-06-01 $26.81 $26.82 $26.76 $26.79 $25.35 3,602
2020-05-29 $26.81 $26.83 $26.79 $26.83 $25.39 2,491
2020-05-28 $26.77 $26.79 $26.75 $26.78 $25.34 9,940
2020-05-27 $26.79 $26.81 $26.78 $26.78 $25.34 1,651
2020-05-26 $26.79 $26.80 $26.73 $26.77 $25.33 22,573
2020-05-22 $26.81 $26.81 $26.78 $26.78 $25.34 800
2020-05-21 $26.76 $26.76 $26.76 $26.76 $25.32 2,946
2020-05-20 $26.71 $26.79 $26.71 $26.76 $25.32 6,800
2020-05-19 $26.61 $26.70 $26.60 $26.68 $25.25 2,563
2020-05-18 $26.65 $26.65 $26.62 $26.62 $25.19 3,700
2020-05-15 $26.74 $26.78 $26.72 $26.74 $25.25 4,534
2020-05-14 $26.78 $26.78 $26.74 $26.74 $25.25 500
2020-05-13 $26.69 $26.73 $26.62 $26.66 $25.18 9,100
2020-05-12 $26.61 $26.67 $26.58 $26.62 $25.13 6,700
2020-05-11 $26.67 $26.67 $26.57 $26.57 $25.09 1,254
2020-05-08 $26.71 $26.74 $26.65 $26.65 $25.17 1,705
2020-05-07 $26.61 $26.72 $26.61 $26.72 $25.23 1,500
2020-05-06 $26.57 $26.62 $26.56 $26.57 $25.09 2,400
2020-05-05 $26.69 $26.73 $26.69 $26.70 $25.21 600
2020-05-04 $26.81 $26.81 $26.57 $26.72 $25.23 12,836
2020-05-01 $26.69 $26.75 $26.66 $26.75 $25.26 427,600
2020-04-30 $26.85 $26.88 $26.79 $26.79 $25.29 21,294
2020-04-29 $26.87 $26.87 $26.78 $26.80 $25.31 3,400
2020-04-28 $26.79 $26.82 $26.77 $26.77 $25.28 2,400
2020-04-27 $26.75 $26.75 $26.72 $26.72 $25.23 2,400
2020-04-24 $26.83 $26.83 $26.79 $26.80 $25.31 2,600
2020-04-23 $26.79 $27.23 $26.79 $26.85 $25.36 29,700
2020-04-22 $26.74 $26.75 $26.72 $26.73 $25.24 1,900
2020-04-21 $26.77 $26.82 $26.74 $26.78 $25.28 1,500
2020-04-20 $26.78 $26.79 $26.70 $26.75 $25.26 13,447
2020-04-17 $26.87 $26.87 $26.80 $26.80 $25.25 2,235
2020-04-16 $26.89 $26.89 $26.81 $26.87 $25.32 3,300
2020-04-15 $26.75 $26.81 $26.75 $26.80 $25.25 1,900
2020-04-14 $26.72 $26.76 $26.68 $26.71 $25.16 17,400
2020-04-13 $26.73 $26.73 $26.64 $26.64 $25.10 2,650
2020-04-09 $26.50 $26.50 $26.50 $26.50 $24.97 90
2020-04-08 $26.41 $26.54 $26.40 $26.50 $24.97 6,040
2020-04-07 $26.43 $26.62 $26.35 $26.45 $24.92 19,167
2020-04-06 $26.44 $26.48 $26.43 $26.45 $24.92 3,000
2020-04-03 $26.37 $26.47 $26.37 $26.43 $24.90 1,408
2020-04-02 $26.45 $26.53 $26.43 $26.43 $24.90 3,700
2020-04-01 $26.41 $26.46 $26.41 $26.44 $24.91 1,300
2020-03-31 $26.29 $26.49 $26.29 $26.40 $24.88 6,590
2020-03-30 $26.59 $26.61 $26.43 $26.43 $24.90 7,897
2020-03-27 $26.31 $26.35 $26.28 $26.35 $24.83 800
2020-03-26 $26.17 $26.17 $26.17 $26.17 $24.66 242
2020-03-25 $26.10 $26.21 $26.06 $26.14 $24.63 8,700
2020-03-24 $25.96 $25.96 $25.85 $25.95 $24.45 3,286
2020-03-23 $25.25 $25.86 $25.23 $25.86 $24.36 3,152
2020-03-20 $25.45 $25.53 $25.45 $25.53 $24.01 500
2020-03-19 $25.26 $25.47 $25.26 $25.31 $23.79 6,164
2020-03-18 $25.66 $25.80 $25.33 $25.48 $23.95 7,800
2020-03-17 $26.25 $26.25 $25.88 $25.90 $24.35 1,600
2020-03-16 $26.43 $26.43 $26.23 $26.36 $24.78 7,311
2020-03-13 $26.12 $26.28 $26.12 $26.17 $24.61 1,636
2020-03-12 $26.26 $26.39 $26.11 $26.11 $24.55 6,440
2020-03-11 $26.54 $26.57 $26.33 $26.39 $24.82 10,600
2020-03-10 $26.94 $26.94 $26.60 $26.60 $25.01 2,000
2020-03-09 $26.96 $27.04 $26.96 $26.97 $25.36 3,400
2020-03-06 $26.89 $26.90 $26.89 $26.89 $25.28 700
2020-03-05 $26.67 $26.77 $26.67 $26.71 $25.11 1,105
2020-03-04 $26.65 $26.65 $26.56 $26.56 $24.97 769
2020-03-03 $26.65 $26.70 $26.61 $26.61 $25.02 5,000
2020-03-02 $26.57 $26.57 $26.43 $26.43 $24.85 3,456
2020-02-28 $26.38 $26.49 $26.37 $26.48 $24.89 2,600
2020-02-27 $26.26 $26.27 $26.26 $26.27 $24.70 500
2020-02-26 $26.18 $26.31 $26.18 $26.28 $24.71 10,202
2020-02-25 $26.29 $26.31 $26.28 $26.28 $24.71 2,958
2020-02-24 $26.23 $26.24 $26.23 $26.24 $24.67 200
2020-02-21 $26.23 $26.25 $26.19 $26.22 $24.59 2,800
2020-02-20 $26.16 $26.17 $26.14 $26.17 $24.55 1,600
2020-02-19 $26.08 $26.08 $26.08 $26.08 $24.46 93
2020-02-18 $26.13 $26.13 $26.07 $26.09 $24.47 1,386
2020-02-14 $26.08 $26.08 $26.06 $26.06 $24.44 300
2020-02-13 $26.03 $26.07 $26.03 $26.03 $24.42 300
2020-02-12 $26.04 $26.05 $25.98 $26.01 $24.40 1,168
2020-02-11 $26.01 $26.04 $26.01 $26.04 $24.43 1,200
2020-02-10 $26.06 $26.10 $26.06 $26.07 $24.46 1,600
2020-02-07 $26.09 $26.10 $26.04 $26.06 $24.44 1,098
2020-02-06 $25.94 $26.03 $25.94 $25.97 $24.36 16,300
2020-02-05 $25.96 $25.98 $25.94 $25.94 $24.33 406
2020-02-04 $26.01 $26.02 $25.98 $25.98 $24.37 1,100
2020-02-03 $26.04 $26.06 $26.04 $26.06 $24.45 300
2020-01-31 $26.08 $26.09 $26.08 $26.09 $24.47 4,400
2020-01-30 $26.01 $26.04 $26.01 $26.01 $24.40 123
2020-01-29 $25.97 $26.01 $25.97 $26.01 $24.40 203
2020-01-28 $25.94 $25.99 $25.94 $25.97 $24.36 2,000
2020-01-27 $25.99 $25.99 $25.92 $25.97 $24.36 2,800
2020-01-24 $25.93 $25.93 $25.91 $25.91 $24.30 184
2020-01-23 $25.89 $25.89 $25.87 $25.87 $24.26 615
2020-01-22 $25.82 $25.84 $25.82 $25.84 $24.24 2,500
2020-01-21 $25.67 $25.79 $25.67 $25.79 $24.19 166
2020-01-17 $25.78 $25.78 $25.78 $25.78 $24.13 17
2020-01-16 $25.81 $25.81 $25.79 $25.80 $24.14 780
2020-01-15 $25.82 $25.82 $25.76 $25.80 $24.15 1,400
2020-01-14 $25.72 $25.76 $25.72 $25.76 $24.10 2,382
2020-01-13 $25.73 $25.73 $25.73 $25.73 $24.08 1
2020-01-10 $25.70 $25.70 $25.70 $25.70 $24.05 337
2020-01-09 $25.67 $25.70 $25.66 $25.70 $24.05 790
2020-01-08 $25.68 $25.70 $25.66 $25.66 $24.02 1,220
2020-01-07 $25.70 $25.72 $25.70 $25.72 $24.07 200
2020-01-06 $25.72 $25.74 $25.72 $25.74 $24.09 400
2020-01-03 $25.77 $25.81 $25.77 $25.78 $24.12 1,000
2020-01-02 $25.68 $25.71 $25.66 $25.70 $24.05 7,690
2019-12-31 $25.65 $25.66 $25.65 $25.66 $24.02 1,700
2019-12-30 $25.65 $25.67 $25.60 $25.67 $24.03 699
2019-12-27 $25.66 $25.71 $25.66 $25.68 $24.03 874
2019-12-26 $25.65 $25.66 $25.64 $25.66 $24.01 1,600
2019-12-24 $25.65 $25.65 $25.63 $25.63 $23.99 1,700
2019-12-23 $25.66 $25.66 $25.60 $25.60 $23.96 700
2019-12-20 $25.66 $25.66 $25.66 $25.66 $23.96 1
2019-12-19 $25.66 $25.66 $25.66 $25.66 $23.96 112
2019-12-18 $25.64 $25.68 $25.63 $25.63 $23.93 6,335
2019-12-17 $25.70 $25.71 $25.67 $25.67 $23.97 800
2019-12-16 $25.67 $25.67 $25.67 $25.67 $23.97 6
2019-12-13 $25.67 $25.79 $25.67 $25.73 $24.03 6,016
2019-12-12 $25.65 $25.69 $25.64 $25.68 $23.98 1,200
2019-12-11 $25.75 $25.76 $25.72 $25.74 $24.04 1,000
2019-12-10 $25.66 $25.67 $25.66 $25.67 $23.97 600
2019-12-09 $25.68 $25.71 $25.68 $25.71 $24.01 100
2019-12-06 $25.61 $25.69 $25.61 $25.66 $23.96 3,937
2019-12-05 $25.69 $25.72 $25.69 $25.72 $24.01 1,400
2019-12-04 $25.72 $25.73 $25.72 $25.73 $24.02 300
2019-12-03 $25.83 $25.84 $25.80 $25.80 $24.09 400
2019-12-02 $25.60 $25.65 $25.60 $25.65 $23.95 400
2019-11-29 $25.70 $25.70 $25.70 $25.70 $24.00 0
2019-11-27 $25.71 $25.76 $25.71 $25.76 $24.06 552
2019-11-26 $25.79 $25.79 $25.75 $25.75 $24.05 1,455
2019-11-25 $25.71 $25.71 $25.66 $25.70 $24.00 781
2019-11-22 $25.69 $25.69 $25.69 $25.69 $23.99 0
2019-11-21 $25.68 $25.68 $25.68 $25.68 $23.98 600
2019-11-20 $25.73 $25.76 $25.73 $25.73 $24.02 400
2019-11-19 $25.68 $25.68 $25.65 $25.65 $23.95 200
2019-11-18 $25.67 $25.67 $25.63 $25.63 $23.93 3,900
2019-11-15 $25.71 $25.71 $25.62 $25.67 $23.91 9,433
2019-11-14 $25.71 $25.71 $25.66 $25.66 $23.91 1,100
2019-11-13 $25.66 $25.66 $25.56 $25.59 $23.84 1,256
2019-11-12 $25.51 $25.57 $25.51 $25.55 $23.80 1,797
2019-11-11 $25.53 $25.57 $25.53 $25.53 $23.79 5,400
2019-11-08 $25.53 $25.54 $25.51 $25.51 $23.76 1,700
2019-11-07 $25.58 $25.58 $25.54 $25.54 $23.80 700
2019-11-06 $25.69 $25.71 $25.68 $25.69 $23.94 1,100
2019-11-05 $25.66 $25.66 $25.62 $25.62 $23.87 1,848
2019-11-04 $25.75 $25.75 $25.70 $25.70 $23.95 5,581
2019-11-01 $25.79 $25.79 $25.77 $25.77 $24.01 900
2019-10-31 $25.78 $25.82 $25.78 $25.80 $24.03 1,563
2019-10-30 $25.61 $25.71 $25.61 $25.67 $23.91 2,600
2019-10-29 $25.61 $25.64 $25.61 $25.61 $23.86 1,500
2019-10-28 $25.64 $25.64 $25.55 $25.59 $23.84 1,445
2019-10-25 $25.68 $25.68 $25.64 $25.67 $23.91 1,500
2019-10-24 $25.69 $25.69 $25.69 $25.69 $23.94 1
2019-10-23 $25.71 $25.74 $25.67 $25.67 $23.91 3,337
2019-10-22 $25.62 $25.68 $25.62 $25.68 $23.92 191
2019-10-21 $25.66 $25.66 $25.62 $25.62 $23.87 1,500
2019-10-18 $25.76 $25.76 $25.76 $25.76 $23.94 35
2019-10-17 $25.76 $25.78 $25.71 $25.72 $23.91 2,479
2019-10-16 $25.76 $25.76 $25.73 $25.73 $23.91 400
2019-10-15 $25.72 $25.72 $25.67 $25.71 $23.90 3,000
2019-10-14 $25.77 $25.77 $25.75 $25.75 $23.93 300
2019-10-11 $25.71 $25.71 $25.71 $25.71 $23.90 0
2019-10-10 $25.82 $25.83 $25.79 $25.80 $23.98 26,600
2019-10-09 $25.93 $25.93 $25.86 $25.88 $24.05 9,233
2019-10-08 $25.96 $25.97 $25.87 $25.93 $24.10 6,547
2019-10-07 $25.97 $25.97 $25.91 $25.93 $24.10 4,980
2019-10-04 $25.98 $25.98 $25.93 $25.98 $24.15 45,500
2019-10-03 $25.91 $25.98 $25.91 $25.91 $24.09 11,596
2019-10-02 $25.86 $25.89 $25.83 $25.85 $24.03 8,100
2019-10-01 $25.78 $25.78 $25.78 $25.78 $23.96 187
2019-09-30 $25.79 $25.79 $25.76 $25.76 $23.94 1,500
2019-09-27 $25.77 $25.78 $25.75 $25.75 $23.93 10,100
2019-09-26 $25.77 $25.77 $25.71 $25.71 $23.90 1,526
2019-09-25 $25.81 $25.81 $25.68 $25.68 $23.87 758
2019-09-24 $25.74 $25.83 $25.74 $25.78 $23.96 2,600
2019-09-23 $25.76 $25.78 $25.73 $25.73 $23.92 6,959
2019-09-20 $25.74 $25.75 $25.73 $25.75 $23.88 1,001
2019-09-19 $25.64 $25.64 $25.64 $25.64 $23.78 326
2019-09-18 $25.61 $25.68 $25.61 $25.63 $23.77 1,924
2019-09-17 $25.64 $25.64 $25.61 $25.61 $23.75 800
2019-09-16 $25.59 $25.59 $25.56 $25.58 $23.72 2,200
2019-09-13 $25.53 $25.53 $25.50 $25.50 $23.65 900
2019-09-12 $25.65 $25.65 $25.65 $25.65 $23.78 230
2019-09-11 $25.72 $25.72 $25.67 $25.70 $23.83 1,200
2019-09-10 $25.80 $25.80 $25.72 $25.72 $23.86 10,800
2019-09-09 $25.90 $25.90 $25.80 $25.82 $23.94 15,182
2019-09-06 $25.96 $25.96 $25.94 $25.94 $24.05 400
2019-09-05 $25.90 $25.90 $25.90 $25.90 $24.02 200
2019-09-04 $26.02 $26.03 $25.98 $26.03 $24.14 10,176
2019-09-03 $26.00 $26.00 $25.99 $25.99 $24.10 323
2019-08-30 $25.90 $25.97 $25.90 $25.97 $24.08 240
2019-08-29 $25.96 $25.96 $25.96 $25.96 $24.07 112
2019-08-28 $26.01 $26.04 $26.00 $26.00 $24.11 1,434
2019-08-27 $25.98 $26.00 $25.97 $25.98 $24.09 1,633
2019-08-26 $25.97 $25.97 $25.89 $25.89 $24.01 2,269
2019-08-23 $25.86 $25.92 $25.86 $25.92 $24.04 907
2019-08-22 $25.84 $25.87 $25.84 $25.84 $23.96 3,312
2019-08-21 $25.86 $25.86 $25.86 $25.86 $23.98 0
2019-08-20 $25.90 $25.90 $25.84 $25.87 $23.99 604
2019-08-19 $25.75 $25.81 $25.75 $25.81 $23.93 301
2019-08-16 $25.94 $25.94 $25.94 $25.94 $24.00 2,751
2019-08-15 $25.87 $25.97 $25.87 $25.97 $24.03 356
2019-08-14 $25.86 $25.86 $25.86 $25.86 $23.93 8
2019-08-13 $25.78 $25.78 $25.78 $25.78 $23.85 100
2019-08-12 $25.79 $25.86 $25.78 $25.81 $23.88 8,976
2019-08-09 $25.74 $25.74 $25.70 $25.70 $23.78 1,725
2019-08-08 $25.66 $25.72 $25.66 $25.72 $23.79 443
2019-08-07 $25.82 $25.85 $25.73 $25.73 $23.81 2,370
2019-08-06 $25.69 $25.72 $25.65 $25.72 $23.79 12,023
2019-08-05 $25.61 $25.68 $25.59 $25.67 $23.75 1,635
2019-08-02 $25.49 $25.59 $25.48 $25.56 $23.65 2,824
2019-08-01 $25.49 $25.55 $25.48 $25.55 $23.64 3,645
2019-07-31 $25.36 $25.36 $25.36 $25.36 $23.47 94
2019-07-30 $25.36 $25.38 $25.32 $25.33 $23.44 2,183
2019-07-29 $25.36 $25.36 $25.32 $25.34 $23.44 648
2019-07-26 $25.35 $25.35 $25.32 $25.32 $23.42 1,186
2019-07-25 $25.36 $25.36 $25.32 $25.32 $23.42 1,892
2019-07-24 $25.36 $25.38 $25.32 $25.35 $23.45 5,336
2019-07-23 $25.35 $25.35 $25.31 $25.31 $23.42 838
2019-07-22 $25.38 $25.38 $25.34 $25.34 $23.44 1,410
2019-07-19 $25.42 $25.42 $25.41 $25.41 $23.45 4,530
2019-07-18 $25.37 $25.42 $25.37 $25.42 $23.46 1,781
2019-07-17 $25.29 $25.39 $25.29 $25.39 $23.43 2,655
2019-07-16 $25.28 $25.30 $25.27 $25.27 $23.33 2,117
2019-07-15 $25.35 $25.36 $25.32 $25.32 $23.37 2,181
2019-07-12 $25.27 $25.28 $25.27 $25.28 $23.34 499
2019-07-11 $25.29 $25.31 $25.29 $25.30 $23.35 2,318
2019-07-10 $25.33 $25.33 $25.33 $25.33 $23.38 42
2019-07-09 $25.28 $25.37 $25.28 $25.33 $23.38 3,774
2019-07-08 $25.33 $25.40 $25.33 $25.35 $23.40 4,319
2019-07-05 $25.35 $25.36 $25.35 $25.35 $23.40 324
2019-07-03 $25.47 $25.47 $25.47 $25.47 $23.51 1
2019-07-02 $25.36 $25.42 $25.36 $25.42 $23.46 1,477
2019-07-01 $25.34 $25.35 $25.34 $25.35 $23.40 730
2019-06-28 $25.41 $25.42 $25.40 $25.42 $23.47 6,124
2019-06-27 $25.36 $25.36 $25.36 $25.36 $23.41 52
2019-06-26 $25.30 $25.30 $25.30 $25.30 $23.35 41
2019-06-25 $25.33 $25.34 $25.33 $25.34 $23.39 284
2019-06-24 $25.36 $25.37 $25.30 $25.33 $23.38 991
2019-06-21 $25.37 $25.37 $25.33 $25.33 $23.33 1,027
2019-06-20 $25.44 $25.45 $25.40 $25.40 $23.39 5,224
2019-06-19 $25.34 $25.34 $25.34 $25.34 $23.34 0
2019-06-18 $25.26 $25.30 $25.26 $25.26 $23.26 2,247
2019-06-17 $25.18 $25.25 $25.17 $25.21 $23.21 4,016
2019-06-14 $25.23 $25.23 $25.20 $25.21 $23.21 3,593
2019-06-13 $25.21 $25.21 $25.21 $25.21 $23.21 143
2019-06-12 $25.16 $25.16 $25.16 $25.16 $23.17 149
2019-06-11 $25.17 $25.18 $25.13 $25.13 $23.15 3,217
2019-06-10 $25.10 $25.13 $25.10 $25.13 $23.15 349
2019-06-07 $25.21 $25.22 $25.18 $25.20 $23.21 843
2019-06-06 $25.17 $25.17 $25.12 $25.12 $23.13 149
2019-06-05 $25.10 $25.14 $25.10 $25.14 $23.15 2,095
2019-06-04 $25.14 $25.14 $25.08 $25.13 $23.14 712
2019-06-03 $25.18 $25.18 $25.18 $25.18 $23.19 7
2019-05-31 $25.09 $25.09 $25.09 $25.09 $23.11 56
2019-05-30 $24.99 $24.99 $24.99 $24.99 $23.02 3
2019-05-29 $24.93 $24.93 $24.93 $24.93 $22.96 108
2019-05-28 $24.92 $24.92 $24.92 $24.92 $22.95 13
2019-05-24 $24.86 $24.86 $24.86 $24.86 $22.89 74
2019-05-23 $24.87 $24.87 $24.87 $24.87 $22.91 30
2019-05-22 $24.74 $24.78 $24.74 $24.78 $22.82 130
2019-05-21 $24.74 $24.74 $24.74 $24.74 $22.79 13
2019-05-20 $24.80 $24.80 $24.76 $24.76 $22.80 212
2019-05-17 $24.85 $24.85 $24.85 $24.85 $22.83 71
2019-05-16 $24.87 $24.87 $24.87 $24.87 $22.85 164
2019-05-15 $24.86 $24.86 $24.86 $24.86 $22.84 0
2019-05-14 $24.83 $24.83 $24.80 $24.80 $22.79 821
2019-05-13 $24.81 $24.81 $24.81 $24.81 $22.80 41
2019-05-10 $24.80 $24.80 $24.77 $24.77 $22.76 183
2019-05-09 $24.77 $24.77 $24.75 $24.75 $22.74 400
2019-05-08 $24.76 $24.76 $24.73 $24.73 $22.72 200
2019-05-07 $24.79 $24.79 $24.77 $24.77 $22.76 400
2019-05-06 $24.77 $24.77 $24.72 $24.72 $22.71 183
2019-05-03 $24.69 $24.69 $24.69 $24.69 $22.69 14
2019-05-02 $24.68 $24.68 $24.68 $24.68 $22.67 150
2019-05-01 $24.74 $24.74 $24.71 $24.71 $22.70 234
2019-04-30 $24.71 $24.71 $24.71 $24.71 $22.70 0
2019-04-29 $24.71 $24.71 $24.67 $24.67 $22.67 343
2019-04-26 $24.70 $24.71 $24.70 $24.71 $22.70 214
2019-04-25 $24.69 $24.69 $24.69 $24.69 $22.68 387
2019-04-24 $24.66 $24.66 $24.66 $24.66 $22.66 0
2019-04-23 $24.58 $24.59 $24.58 $24.59 $22.59 327
2019-04-22 $24.57 $24.57 $24.57 $24.57 $22.57 62
2019-04-18 $24.66 $24.66 $24.66 $24.66 $22.61 0
2019-04-17 $24.68 $24.68 $24.65 $24.65 $22.59 1,212
2019-04-16 $24.64 $24.64 $24.64 $24.64 $22.59 26
2019-04-15 $24.67 $24.67 $24.67 $24.67 $22.61 47
2019-04-12 $24.67 $24.67 $24.67 $24.67 $22.61 6
2019-04-11 $24.73 $24.73 $24.72 $24.72 $22.66 152
2019-04-10 $24.74 $24.74 $24.74 $24.74 $22.67 45
2019-04-09 $24.73 $24.73 $24.70 $24.70 $22.64 369
2019-04-08 $24.71 $24.71 $24.68 $24.68 $22.62 388
2019-04-05 $24.69 $24.69 $24.69 $24.69 $22.63 57
2019-04-04 $24.66 $24.66 $24.66 $24.66 $22.60 52
2019-04-03 $24.67 $24.67 $24.65 $24.65 $22.60 192
2019-04-02 $24.69 $24.69 $24.68 $24.68 $22.62 435
2019-04-01 $24.67 $24.67 $24.67 $24.67 $22.61 28
2019-03-29 $24.76 $24.76 $24.76 $24.76 $22.70 44
2019-03-28 $24.78 $24.78 $24.78 $24.78 $22.72 4
2019-03-27 $24.82 $24.82 $24.78 $24.78 $22.72 382
2019-03-26 $24.75 $24.78 $24.74 $24.74 $22.67 974
2019-03-25 $24.72 $24.72 $24.72 $24.72 $22.66 90
2019-03-22 $24.68 $24.68 $24.68 $24.68 $22.62 0
2019-03-21 $24.56 $24.56 $24.56 $24.56 $22.51 1
2019-03-20 $24.55 $24.55 $24.55 $24.55 $22.51 69
2019-03-19 $24.45 $24.46 $24.41 $24.46 $22.42 481
2019-03-18 $24.46 $24.46 $24.46 $24.46 $22.42 1
2019-03-15 $24.52 $24.52 $24.52 $24.52 $22.42 0
2019-03-14 $24.55 $24.55 $24.48 $24.48 $22.38 1,903
2019-03-13 $24.50 $24.50 $24.50 $24.50 $22.40 0
2019-03-12 $24.51 $24.51 $24.51 $24.51 $22.41 0
2019-03-11 $24.45 $24.45 $24.45 $24.45 $22.35 21
2019-03-08 $24.45 $24.45 $24.45 $24.45 $22.35 0
2019-03-07 $24.43 $24.43 $24.43 $24.43 $22.34 0
2019-03-06 $24.37 $24.37 $24.37 $24.37 $22.28 20
2019-03-05 $24.37 $24.37 $24.34 $24.34 $22.25 500
2019-03-04 $24.34 $24.34 $24.34 $24.34 $22.25 0
2019-03-01 $24.30 $24.31 $24.30 $24.31 $22.23 1,001
2019-02-28 $24.34 $24.34 $24.34 $24.34 $22.25 0
2019-02-27 $24.37 $24.37 $24.37 $24.37 $22.28 0
2019-02-26 $24.43 $24.43 $24.43 $24.43 $22.34 301
2019-02-25 $24.38 $24.38 $24.38 $24.38 $22.30 0
2019-02-22 $24.41 $24.41 $24.41 $24.41 $22.32 56
2019-02-21 $24.35 $24.35 $24.35 $24.35 $22.26 0
2019-02-20 $24.43 $24.45 $24.40 $24.40 $22.31 1,521
2019-02-19 $24.41 $24.41 $24.41 $24.41 $22.32 0
2019-02-15 $24.44 $24.44 $24.44 $24.44 $22.29 0
2019-02-14 $24.43 $24.43 $24.43 $24.43 $22.28 0
2019-02-13 $24.39 $24.43 $24.36 $24.41 $22.27 2,836
2019-02-12 $24.42 $24.42 $24.42 $24.42 $22.28 86
2019-02-11 $24.47 $24.47 $24.43 $24.43 $22.29 685
2019-02-08 $24.46 $24.46 $24.46 $24.46 $22.31 0
2019-02-07 $24.47 $24.47 $24.43 $24.43 $22.28 202
2019-02-06 $24.39 $24.39 $24.39 $24.39 $22.25 266
2019-02-05 $24.45 $24.46 $24.40 $24.40 $22.25 667
2019-02-04 $24.35 $24.35 $24.35 $24.35 $22.21 83
2019-02-01 $24.39 $24.39 $24.36 $24.38 $22.24 313
2019-01-31 $24.42 $24.45 $24.42 $24.43 $22.29 2,301
2019-01-30 $24.25 $24.35 $24.25 $24.35 $22.21 400
2019-01-29 $24.29 $24.29 $24.29 $24.29 $22.16 1
2019-01-28 $24.28 $24.28 $24.25 $24.25 $22.12 180
2019-01-25 $24.28 $24.28 $24.25 $24.25 $22.12 100
2019-01-24 $24.28 $24.28 $24.28 $24.28 $22.14 0
2019-01-23 $24.24 $24.24 $24.24 $24.24 $22.11 0
2019-01-22 $24.22 $24.22 $24.22 $24.22 $22.09 0
2019-01-18 $24.29 $24.29 $24.22 $24.24 $22.06 1,623
2019-01-17 $24.25 $24.25 $24.25 $24.25 $22.06 0
2019-01-16 $24.25 $24.25 $24.25 $24.25 $22.06 0
2019-01-15 $24.26 $24.26 $24.26 $24.26 $22.07 0
2019-01-14 $24.25 $24.25 $24.25 $24.25 $22.07 0
2019-01-11 $24.28 $24.28 $24.28 $24.28 $22.09 0
2019-01-10 $24.23 $24.23 $24.23 $24.23 $22.05 1
2019-01-09 $24.26 $24.26 $24.26 $24.26 $22.07 0
2019-01-08 $24.25 $24.25 $24.25 $24.25 $22.06 0
2019-01-07 $24.28 $24.28 $24.25 $24.25 $22.06 412
2019-01-04 $24.27 $24.27 $24.27 $24.27 $22.08 0
2019-01-03 $24.35 $24.35 $24.35 $24.35 $22.16 49
2019-01-02 $24.26 $24.26 $24.26 $24.26 $22.08 11
2018-12-31 $24.22 $24.22 $24.22 $24.22 $22.04 28
2018-12-28 $24.17 $24.17 $24.17 $24.17 $21.99 0
2018-12-27 $24.10 $24.10 $24.10 $24.10 $21.93 39
2018-12-26 $24.06 $24.06 $24.06 $24.06 $21.89 0
2018-12-24 $24.12 $24.12 $24.12 $24.12 $21.95 1
2018-12-21 $24.08 $24.08 $24.08 $24.08 $21.87 0
2018-12-20 $24.08 $24.08 $24.08 $24.08 $21.87 0
2018-12-19 $24.17 $24.17 $24.17 $24.17 $21.95 0
2018-12-18 $24.13 $24.13 $24.13 $24.13 $21.91 0
2018-12-17 $24.19 $24.19 $24.08 $24.08 $21.87 361
2018-12-14 $24.04 $24.04 $24.04 $24.04 $21.83 0
2018-12-13 $24.02 $24.02 $24.02 $24.02 $21.81 0
2018-12-12 $23.99 $23.99 $23.99 $23.99 $21.78 0
2018-12-11 $24.00 $24.00 $24.00 $24.00 $21.80 0
2018-12-10 $24.02 $24.02 $24.02 $24.02 $21.81 0
2018-12-07 $23.65 $23.65 $23.65 $23.65 $21.48 0
2018-12-06 $23.65 $23.65 $23.65 $23.65 $21.48 0
2018-12-04 $23.65 $23.65 $23.65 $23.65 $21.48 1
2018-12-03 $23.65 $23.65 $23.65 $23.65 $21.48 1
2018-11-30 $23.65 $23.65 $23.65 $23.65 $21.48 0
2018-11-29 $23.65 $23.65 $23.65 $23.65 $21.48 20
2018-11-28 $23.65 $23.65 $23.65 $23.65 $21.48 1
2018-11-27 $23.65 $23.65 $23.65 $23.65 $21.48 87
2018-11-26 $23.65 $23.65 $23.65 $23.65 $21.48 0
2018-11-23 $23.65 $23.65 $23.65 $23.65 $21.48 0
2018-11-21 $23.65 $23.65 $23.65 $23.65 $21.48 0
2018-11-20 $23.65 $23.65 $23.65 $23.65 $21.48 87
2018-11-19 $23.71 $23.71 $23.71 $23.71 $21.53 0
2018-11-16 $23.71 $23.71 $23.71 $23.71 $21.48 0
2018-11-15 $23.71 $23.71 $23.71 $23.71 $21.48 0
2018-11-14 $23.71 $23.71 $23.71 $23.71 $21.48 6
2018-11-13 $23.71 $23.71 $23.71 $23.71 $21.48 0
2018-11-12 $23.71 $23.71 $23.71 $23.71 $21.48 0
2018-11-09 $23.71 $23.71 $23.71 $23.71 $21.48 0
2018-11-08 $23.71 $23.71 $23.71 $23.71 $21.48 0
2018-11-07 $23.71 $23.71 $23.71 $23.71 $21.48 52
2018-11-06 $23.71 $23.71 $23.71 $23.71 $21.48 51
2018-11-05 $23.81 $23.81 $23.81 $23.81 $21.57 0
2018-11-02 $23.81 $23.81 $23.81 $23.81 $21.57 1
2018-11-01 $23.81 $23.81 $23.81 $23.81 $21.57 1
2018-10-31 $23.81 $23.81 $23.81 $23.81 $21.57 200
2018-10-30 $23.81 $23.81 $23.81 $23.81 $21.57 6
2018-10-29 $23.81 $23.81 $23.81 $23.81 $21.57 0
2018-10-26 $23.81 $23.81 $23.81 $23.81 $21.57 0
2018-10-25 $23.81 $23.81 $23.81 $23.81 $21.57 200
2018-10-24 $23.84 $23.84 $23.84 $23.84 $21.60 43
2018-10-23 $23.84 $23.84 $23.84 $23.84 $21.60 600
2018-10-22 $23.84 $23.84 $23.84 $23.84 $21.60 0
2018-10-19 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-10-18 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-10-17 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-10-16 $23.90 $23.90 $23.90 $23.90 $21.60 200
2018-10-15 $23.82 $23.82 $23.82 $23.82 $21.52 0
2018-10-12 $23.82 $23.82 $23.82 $23.82 $21.52 0
2018-10-11 $23.82 $23.82 $23.82 $23.82 $21.52 0
2018-10-10 $23.82 $23.82 $23.82 $23.82 $21.52 200
2018-10-09 $23.78 $23.78 $23.78 $23.78 $21.49 0
2018-10-08 $23.78 $23.78 $23.77 $23.78 $21.49 1,200
2018-10-05 $23.76 $23.76 $23.74 $23.75 $21.46 10,223
2018-10-04 $24.03 $24.03 $24.03 $24.03 $21.71 0
2018-10-03 $24.03 $24.03 $24.03 $24.03 $21.71 24
2018-10-02 $24.03 $24.03 $24.03 $24.03 $21.71 200
2018-10-01 $24.05 $24.05 $24.05 $24.05 $21.73 16
2018-09-28 $24.05 $24.05 $24.05 $24.05 $21.73 200
2018-09-27 $23.96 $23.96 $23.96 $23.96 $21.65 0
2018-09-26 $23.96 $23.96 $23.96 $23.96 $21.65 0
2018-09-25 $23.96 $23.96 $23.96 $23.96 $21.65 0
2018-09-24 $23.96 $23.96 $23.96 $23.96 $21.65 31
2018-09-21 $24.02 $24.02 $24.02 $24.02 $21.65 1
2018-09-20 $24.02 $24.02 $24.02 $24.02 $21.65 1,000
2018-09-19 $24.21 $24.21 $24.21 $24.21 $21.82 140
2018-09-18 $24.21 $24.21 $24.21 $24.21 $21.82 0
2018-09-17 $24.21 $24.21 $24.21 $24.21 $21.82 0
2018-09-14 $24.21 $24.21 $24.21 $24.21 $21.82 13
2018-09-13 $24.21 $24.21 $24.21 $24.21 $21.82 94
2018-09-12 $24.21 $24.21 $24.21 $24.21 $21.82 13
2018-09-11 $24.21 $24.21 $24.21 $24.21 $21.82 0
2018-09-10 $24.21 $24.21 $24.21 $24.21 $21.82 100
2018-09-07 $24.18 $24.18 $24.18 $24.18 $21.80 0
2018-09-06 $24.18 $24.18 $24.18 $24.18 $21.80 0
2018-09-05 $24.18 $24.18 $24.18 $24.18 $21.80 0
2018-09-04 $24.18 $24.18 $24.18 $24.18 $21.80 21
2018-08-31 $24.18 $24.18 $24.18 $24.18 $21.80 1
2018-08-30 $24.18 $24.18 $24.18 $24.18 $21.80 25
2018-08-29 $24.18 $24.18 $24.18 $24.18 $21.80 0
2018-08-28 $24.18 $24.18 $24.18 $24.18 $21.80 40
2018-08-27 $24.18 $24.18 $24.18 $24.18 $21.80 26
2018-08-24 $24.18 $24.18 $24.18 $24.18 $21.80 25
2018-08-23 $24.18 $24.18 $24.18 $24.18 $21.80 0
2018-08-22 $24.18 $24.18 $24.18 $24.18 $21.80 20
2018-08-21 $24.18 $24.18 $24.18 $24.18 $21.80 100
2018-08-20 $24.24 $24.24 $24.24 $24.24 $21.85 1
2018-08-17 $24.24 $24.24 $24.24 $24.24 $21.80 15
2018-08-16 $24.24 $24.24 $24.24 $24.24 $21.80 0
2018-08-15 $24.24 $24.24 $24.24 $24.24 $21.80 0
2018-08-14 $24.24 $24.24 $24.24 $24.24 $21.80 0
2018-08-13 $24.24 $24.24 $24.24 $24.24 $21.80 15
2018-08-10 $24.24 $24.24 $24.24 $24.24 $21.80 10
2018-08-09 $24.24 $24.24 $24.24 $24.24 $21.80 0
2018-08-08 $24.24 $24.24 $24.24 $24.24 $21.80 0
2018-08-07 $24.25 $24.25 $24.22 $24.24 $21.80 500
2018-08-06 $24.14 $24.14 $24.14 $24.14 $21.70 68
2018-08-03 $24.14 $24.14 $24.14 $24.14 $21.70 0
2018-08-02 $24.14 $24.14 $24.14 $24.14 $21.70 0
2018-08-01 $24.14 $24.14 $24.14 $24.14 $21.70 100
2018-07-31 $24.14 $24.14 $24.14 $24.14 $21.70 70
2018-07-30 $24.18 $24.18 $24.14 $24.14 $21.70 1,232
2018-07-27 $24.22 $24.22 $24.22 $24.22 $21.78 0
2018-07-26 $24.22 $24.22 $24.22 $24.22 $21.78 11
2018-07-25 $24.22 $24.22 $24.22 $24.22 $21.78 70
2018-07-24 $24.22 $24.22 $24.22 $24.22 $21.78 37
2018-07-23 $24.22 $24.22 $24.22 $24.22 $21.78 200
2018-07-20 $24.32 $24.32 $24.32 $24.32 $21.82 0
2018-07-19 $24.32 $24.32 $24.32 $24.32 $21.82 100
2018-07-18 $24.30 $24.32 $24.30 $24.32 $21.82 262
2018-07-17 $24.34 $24.34 $24.32 $24.32 $21.81 1,750
2018-07-16 $24.30 $24.30 $24.30 $24.30 $21.80 0
2018-07-13 $24.30 $24.30 $24.30 $24.30 $21.80 19
2018-07-12 $24.30 $24.30 $24.30 $24.30 $21.80 0
2018-07-11 $24.30 $24.30 $24.30 $24.30 $21.80 0
2018-07-10 $24.30 $24.30 $24.30 $24.30 $21.80 131
2018-07-09 $24.30 $24.30 $24.30 $24.30 $21.80 200
2018-07-06 $24.18 $24.18 $24.18 $24.18 $21.69 0
2018-07-05 $24.18 $24.18 $24.18 $24.18 $21.69 0
2018-07-03 $24.18 $24.18 $24.18 $24.18 $21.69 100
2018-07-02 $24.20 $24.20 $24.20 $24.20 $21.71 161
2018-06-29 $24.18 $24.18 $24.18 $24.18 $21.69 0
2018-06-28 $24.18 $24.18 $24.18 $24.18 $21.69 0
2018-06-27 $24.18 $24.18 $24.18 $24.18 $21.69 71
2018-06-26 $24.18 $24.18 $24.18 $24.18 $21.69 300
2018-06-25 $24.18 $24.18 $24.16 $24.18 $21.69 780
2018-06-22 $24.06 $24.06 $24.06 $24.06 $21.58 19
2018-06-21 $24.16 $24.16 $24.16 $24.16 $21.67 0
2018-06-20 $24.16 $24.16 $24.16 $24.16 $21.67 1,100
2018-06-19 $24.14 $24.14 $24.14 $24.14 $21.66 0
2018-06-18 $24.14 $24.14 $24.14 $24.14 $21.66 0
2018-06-15 $24.14 $24.14 $24.14 $24.14 $21.61 0
2018-06-14 $24.14 $24.14 $24.14 $24.14 $21.61 0
2018-06-13 $24.14 $24.14 $24.14 $24.14 $21.61 0
2018-06-12 $24.14 $24.14 $24.14 $24.14 $21.61 0
2018-06-11 $24.14 $24.14 $24.14 $24.14 $21.61 0
2018-06-08 $24.14 $24.14 $24.14 $24.14 $21.61 0
2018-06-07 $24.14 $24.14 $24.14 $24.14 $21.61 236
2018-06-06 $24.14 $24.14 $24.14 $24.14 $21.61 500
2018-06-05 $24.01 $24.01 $24.01 $24.01 $21.49 0
2018-06-04 $24.01 $24.01 $24.01 $24.01 $21.49 0
2018-06-01 $24.01 $24.01 $24.01 $24.01 $21.49 85
2018-05-31 $24.01 $24.01 $24.01 $24.01 $21.49 21
2018-05-30 $24.01 $24.01 $24.01 $24.01 $21.49 0
2018-05-29 $24.01 $24.01 $24.01 $24.01 $21.49 0
2018-05-25 $24.01 $24.01 $24.01 $24.01 $21.49 0
2018-05-24 $24.01 $24.01 $24.01 $24.01 $21.49 0
2018-05-23 $24.01 $24.01 $24.01 $24.01 $21.49 0
2018-05-22 $24.01 $24.01 $24.01 $24.01 $21.49 65
2018-05-21 $24.01 $24.01 $24.01 $24.01 $21.49 100
2018-05-18 $24.06 $24.06 $24.06 $24.06 $21.49 0
2018-05-17 $24.06 $24.06 $24.06 $24.06 $21.49 0
2018-05-16 $24.08 $24.08 $24.06 $24.06 $21.49 249
2018-05-15 $24.07 $24.09 $24.07 $24.09 $21.51 250
2018-05-14 $24.13 $24.13 $24.13 $24.13 $21.55 0
2018-05-11 $24.13 $24.13 $24.13 $24.13 $21.55 0
2018-05-10 $24.16 $24.16 $24.13 $24.13 $21.55 449
2018-05-09 $24.18 $24.18 $24.18 $24.18 $21.59 0
2018-05-08 $24.18 $24.18 $24.18 $24.18 $21.59 0
2018-05-07 $24.18 $24.18 $24.18 $24.18 $21.59 0
2018-05-04 $24.18 $24.18 $24.18 $24.18 $21.59 200
2018-05-03 $24.19 $24.19 $24.19 $24.19 $21.60 655
2018-05-02 $24.20 $24.20 $24.20 $24.20 $21.61 0
2018-05-01 $24.20 $24.20 $24.20 $24.20 $21.61 100
2018-04-30 $24.18 $24.20 $24.17 $24.20 $21.61 311
2018-04-27 $24.13 $24.13 $24.13 $24.13 $21.55 26
2018-04-26 $24.13 $24.15 $24.13 $24.13 $21.55 1,182
2018-04-25 $24.09 $24.09 $24.09 $24.09 $21.51 0
2018-04-24 $24.09 $24.09 $24.09 $24.09 $21.51 0
2018-04-23 $24.10 $24.10 $24.08 $24.09 $21.51 10,000
2018-04-20 $24.30 $24.30 $24.30 $24.30 $21.65 0
2018-04-19 $24.30 $24.30 $24.30 $24.30 $21.65 1,200
2018-04-18 $24.36 $24.36 $24.36 $24.36 $21.71 213
2018-04-17 $24.45 $24.45 $24.42 $24.42 $21.76 253
2018-04-16 $24.40 $24.40 $24.40 $24.40 $21.74 0
2018-04-13 $24.40 $24.40 $24.40 $24.40 $21.74 300
2018-04-12 $24.41 $24.41 $24.41 $24.41 $21.75 0
2018-04-11 $24.41 $24.41 $24.41 $24.41 $21.75 0
2018-04-10 $24.41 $24.41 $24.41 $24.41 $21.75 0
2018-04-09 $24.41 $24.41 $24.41 $24.41 $21.75 200
2018-04-06 $24.43 $24.43 $24.43 $24.43 $21.77 0
2018-04-05 $24.43 $24.43 $24.43 $24.43 $21.77 0
2018-04-04 $24.43 $24.43 $24.43 $24.43 $21.77 0
2018-04-03 $24.41 $24.43 $24.40 $24.43 $21.77 1,075
2018-04-02 $24.41 $24.41 $24.41 $24.41 $21.75 79
2018-03-29 $24.39 $24.41 $24.39 $24.41 $21.75 564
2018-03-28 $24.36 $24.36 $24.36 $24.36 $21.71 304
2018-03-27 $24.29 $24.29 $24.29 $24.29 $21.64 15,000
2018-03-26 $24.29 $24.31 $24.17 $24.29 $21.64 15,000
2018-03-23 $24.32 $24.32 $24.32 $24.32 $21.67 0
2018-03-22 $24.32 $24.32 $24.32 $24.32 $21.67 0
2018-03-21 $24.32 $24.32 $24.32 $24.32 $21.67 0
2018-03-20 $24.32 $24.32 $24.32 $24.32 $21.67 0
2018-03-19 $24.32 $24.32 $24.32 $24.32 $21.67 500
2018-03-16 $24.42 $24.42 $24.42 $24.42 $21.71 0
2018-03-15 $24.42 $24.42 $24.42 $24.42 $21.71 0
2018-03-14 $24.42 $24.42 $24.42 $24.42 $21.71 0
2018-03-13 $24.42 $24.42 $24.42 $24.42 $21.71 6,000
2018-03-12 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-03-09 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-03-08 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-03-07 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-03-06 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-03-05 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-03-02 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-03-01 $24.38 $24.38 $24.37 $24.37 $21.67 2,000
2018-02-28 $24.36 $24.36 $24.36 $24.36 $21.66 0
2018-02-27 $24.36 $24.36 $24.36 $24.36 $21.66 0
2018-02-26 $24.35 $24.36 $24.35 $24.36 $21.66 10,001
2018-02-23 $24.41 $24.41 $24.41 $24.41 $21.70 0
2018-02-22 $24.36 $24.36 $24.36 $24.36 $21.65 0
2018-02-21 $24.41 $24.41 $24.41 $24.41 $21.70 0
2018-02-20 $24.41 $24.41 $24.41 $24.41 $21.70 0
2018-02-16 $24.41 $24.41 $24.41 $24.41 $21.65 249
2018-02-15 $24.33 $24.36 $24.33 $24.36 $21.61 665
2018-02-14 $24.42 $24.42 $24.42 $24.42 $21.66 0
2018-02-13 $24.42 $24.42 $24.42 $24.42 $21.66 0
2018-02-12 $24.42 $24.42 $24.42 $24.42 $21.66 300
2018-02-09 $24.54 $24.54 $24.54 $24.54 $21.77 0
2018-02-08 $24.54 $24.54 $24.54 $24.54 $21.77 0
2018-02-07 $24.54 $24.54 $24.54 $24.54 $21.77 400
2018-02-06 $24.64 $24.64 $24.64 $24.64 $21.86 0
2018-02-05 $24.64 $24.64 $24.64 $24.64 $21.86 0
2018-02-02 $24.64 $24.64 $24.64 $24.64 $21.86 0
2018-02-01 $24.64 $24.64 $24.64 $24.64 $21.86 400
2018-01-31 $24.70 $24.70 $24.70 $24.70 $21.91 0
2018-01-30 $24.70 $24.70 $24.70 $24.70 $21.91 0
2018-01-29 $24.70 $24.70 $24.70 $24.70 $21.91 0
2018-01-26 $24.73 $24.73 $24.70 $24.70 $21.91 302
2018-01-25 $24.81 $24.81 $24.81 $24.81 $22.01 0
2018-01-24 $24.81 $24.81 $24.81 $24.81 $22.01 0
2018-01-23 $24.81 $24.81 $24.81 $24.81 $22.01 0
2018-01-22 $24.67 $24.81 $24.67 $24.81 $22.01 12,100
2018-01-19 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-18 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-17 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-16 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-12 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-11 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-10 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-09 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-08 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-05 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-04 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-03 $24.90 $24.90 $24.90 $24.90 $22.04 0
2018-01-02 $24.90 $24.90 $24.90 $24.90 $22.04 1
2017-12-29 $24.90 $24.90 $24.90 $24.90 $22.04 0
2017-12-28 $24.90 $24.90 $24.90 $24.90 $22.04 0
2017-12-27 $24.90 $24.90 $24.90 $24.90 $22.04 0
2017-12-26 $24.90 $24.90 $24.90 $24.90 $22.04 0
2017-12-22 $24.90 $24.90 $24.90 $24.90 $22.04 0
2017-12-21 $24.90 $24.90 $24.90 $24.90 $22.04 1
2017-12-20 $24.90 $24.90 $24.90 $24.90 $22.04 0
2017-12-19 $24.95 $24.95 $24.95 $24.95 $22.09 0
2017-12-18 $24.95 $24.95 $24.95 $24.95 $22.09 0
2017-12-15 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-14 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-13 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-12 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-11 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-08 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-07 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-06 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-05 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-04 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-12-01 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-11-30 $24.95 $24.95 $24.95 $24.95 $22.04 0
2017-11-29 $25.01 $25.01 $25.01 $25.01 $22.10 0
2017-11-28 $25.01 $25.01 $25.01 $25.01 $22.10 0
2017-11-27 $25.01 $25.01 $25.01 $25.01 $22.10 0
2017-11-24 $25.01 $25.01 $25.01 $25.01 $22.10 0
2017-11-22 $25.01 $25.01 $25.01 $25.01 $22.10 0
2017-11-21 $25.01 $25.01 $25.01 $25.01 $22.10 0
2017-11-20 $25.01 $25.01 $25.01 $25.01 $22.10 0
2017-11-17 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-16 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-15 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-14 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-13 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-10 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-09 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-08 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-07 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-06 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-03 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-02 $25.01 $25.01 $25.01 $25.01 $22.04 0
2017-11-01 $25.00 $25.01 $25.00 $25.01 $22.04 393
2017-10-31 $24.93 $24.93 $24.93 $24.93 $21.97 0
2017-10-30 $24.93 $24.93 $24.93 $24.93 $21.97 0
2017-10-27 $24.93 $24.93 $24.93 $24.93 $21.97 1
2017-10-26 $24.93 $24.93 $24.93 $24.93 $21.97 0
2017-10-25 $24.93 $24.93 $24.93 $24.93 $21.97 0
2017-10-24 $24.93 $24.93 $24.93 $24.93 $21.97 1,004
2017-10-23 $25.03 $25.03 $25.03 $25.03 $22.06 0
2017-10-20 $25.01 $25.01 $25.01 $25.01 $22.00 1
2017-10-19 $25.03 $25.03 $25.03 $25.03 $22.02 10
2017-10-18 $25.03 $25.03 $25.03 $25.03 $22.02 0
2017-10-17 $25.03 $25.03 $25.03 $25.03 $22.02 10
2017-10-16 $25.03 $25.03 $25.03 $25.03 $22.02 0
2017-10-13 $25.03 $25.03 $25.03 $25.03 $22.02 0
2017-10-12 $25.03 $25.03 $25.03 $25.03 $22.02 0
2017-10-11 $25.03 $25.03 $25.03 $25.03 $22.02 1,000
2017-10-10 $24.95 $24.95 $24.95 $24.95 $21.94 0
2017-10-09 $24.95 $24.95 $24.95 $24.95 $21.94 0
2017-10-06 $24.95 $24.95 $24.95 $24.95 $21.94 0
2017-10-05 $24.95 $24.95 $24.95 $24.95 $21.94 0
2017-10-04 $24.95 $24.95 $24.95 $24.95 $21.94 0
2017-10-03 $24.95 $24.95 $24.95 $24.95 $21.94 0
2017-10-02 $24.95 $24.95 $24.95 $24.95 $21.94 0
2017-09-29 $24.96 $24.96 $24.95 $24.95 $21.94 6,475

Invesco PureBeta SM US Aggregate Bond ETF (PBND) News Headlines

Recent Invesco PureBeta SM US Aggregate Bond ETF (PBND) News
Similar Companies to Invesco PureBeta SM US Aggregate Bond ETF (PBND) 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.