Invesco Emerging Markets Sovereign Debt ETF (PCY) Exchange: NYSE ARCA

Data as of May 2, 2025

$19.03 ($-0.46) -2.36%

Invesco Emerging Markets Sovereign Debt ETF - Daily Information
Click for more stock information on Invesco Emerging Markets Sovereign Debt ETF.
Daily Information Data
Date May 2, 2025
Open $19.26
Previous Close $19.03
High $19.27
Low $18.94
Adjusted Open $19.26
Previous Adjusted Close $19.03
Adjusted High $19.27
Adjusted Low $18.94

About Invesco Emerging Markets Sovereign Debt ETF (PCY)

The Fund generally will invest at least 80% of its total assets in U.S. dollar-denominated government bonds from emerging market countries that comprise the Underlying Index. The Underlying Index measures potential returns of a theoretical portfolio of liquid emerging market U.S. dollar-denominated government bonds. Strictly in accordance with its guidelines and mandated procedures, Deutsche Bank Securities Inc. (“DB” or the “Index Provider”) selects one to three securities from each of the emerging market countries set forth below that (i) are denominated in U.S. dollars, (ii) are sovereign bonds, (iii) have at least three years to maturity at the time of rebalancing, (iv) have an outstanding float of at least $500 million or greater; and (v) have a fixed coupon bond.As of December 31, 2019, the Underlying Index has determined the following to be eligible emerging market countries: Angola, Argentina, Bahrain, Brazil, Chile, China, Colombia, Costa Rica, Croatia, Dominican Republic, Egypt, Ecuador, El Salvador, Hungary, Indonesia, Jordan, Kazakhstan, Kenya, Lebanon, Mexico, Mongolia, Nigeria, Oman, Pakistan, Panama, Paraguay, Peru, the Philippines, Poland, Qatar, Romania, Russia, Saudi Arabia, Slovenia, South Africa, Sri Lanka, Trinidad and Tobago, Turkey, Ukraine, and United Arab Emirates; however, this universe of countries may change in accordance with DB’s determination of eligible emerging market countries and there is no assurance that a particular country will be represented in the Underlying Index at any given time. As of December 31, 2019, the Underlying Index was comprised of 115 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.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 Emerging Markets Sovereign Debt ETF (PCY)

Date Open High Low Close Adj.Close Volume
2025-04-21 $19.26 $19.27 $18.94 $19.03 $19.03 149,024
2025-04-17 $19.45 $19.54 $19.44 $19.49 $19.49 173,464
2025-04-16 $19.43 $19.49 $19.32 $19.41 $19.41 145,689
2025-04-15 $19.34 $19.51 $19.32 $19.43 $19.43 120,284
2025-04-14 $19.42 $19.42 $19.23 $19.33 $19.33 183,252
2025-04-11 $18.98 $19.31 $18.83 $19.23 $19.23 551,196
2025-04-10 $19.34 $19.44 $19.04 $19.08 $19.08 1,927,007
2025-04-09 $18.72 $19.78 $18.71 $19.78 $19.78 775,632
2025-04-08 $19.52 $19.52 $18.88 $18.96 $18.96 628,666
2025-04-07 $19.29 $19.96 $19.14 $19.22 $19.22 1,377,153
2025-04-04 $19.88 $19.88 $19.61 $19.62 $19.62 697,535
2025-04-03 $20.15 $20.22 $19.99 $19.99 $19.99 275,653
2025-04-02 $20.30 $20.30 $20.15 $20.24 $20.24 218,637
2025-04-01 $20.17 $20.27 $20.16 $20.25 $20.25 508,456
2025-03-31 $20.08 $20.18 $20.05 $20.17 $20.17 202,604
2025-03-28 $20.12 $20.20 $20.03 $20.06 $20.06 430,151
2025-03-27 $20.08 $20.10 $20.03 $20.04 $20.04 327,923
2025-03-26 $20.23 $20.26 $20.12 $20.13 $20.13 226,665
2025-03-25 $20.24 $20.32 $20.24 $20.27 $20.27 146,527
2025-03-24 $20.32 $20.37 $20.25 $20.26 $20.26 168,331
2025-03-21 $20.45 $20.46 $20.39 $20.39 $20.39 92,602
2025-03-20 $20.53 $20.62 $20.46 $20.49 $20.49 150,197
2025-03-19 $20.32 $20.58 $20.29 $20.49 $20.49 254,694
2025-03-18 $20.33 $20.42 $20.31 $20.38 $20.38 221,571
2025-03-17 $20.34 $20.40 $20.33 $20.38 $20.38 195,305
2025-03-14 $20.28 $20.34 $20.28 $20.30 $20.30 145,361
2025-03-13 $20.30 $20.32 $20.24 $20.27 $20.27 417,783
2025-03-12 $20.33 $20.38 $20.28 $20.28 $20.28 786,005
2025-03-11 $20.41 $20.43 $20.31 $20.32 $20.32 274,022
2025-03-10 $20.44 $20.45 $20.33 $20.37 $20.37 1,646,811
2025-03-07 $20.42 $20.44 $20.35 $20.39 $20.39 222,904
2025-03-06 $20.38 $20.42 $20.31 $20.33 $20.33 275,391
2025-03-05 $20.56 $20.61 $20.48 $20.52 $20.52 165,444
2025-03-04 $20.50 $20.61 $20.50 $20.53 $20.53 186,634
2025-03-03 $20.52 $20.67 $20.52 $20.60 $20.60 298,113
2025-02-28 $20.57 $20.70 $20.52 $20.69 $20.69 293,597
2025-02-27 $20.52 $20.58 $20.47 $20.47 $20.47 166,650
2025-02-26 $20.49 $20.60 $20.49 $20.57 $20.57 148,449
2025-02-25 $20.36 $20.51 $20.36 $20.50 $20.50 347,287
2025-02-24 $20.30 $20.36 $20.28 $20.31 $20.31 290,086
2025-02-21 $20.44 $20.46 $20.37 $20.40 $20.29 148,744
2025-02-20 $20.37 $20.43 $20.35 $20.42 $20.31 249,901
2025-02-19 $20.34 $20.39 $20.29 $20.35 $20.24 268,398
2025-02-18 $20.48 $20.48 $20.34 $20.36 $20.25 497,998
2025-02-14 $20.43 $20.50 $20.42 $20.45 $20.34 223,662
2025-02-13 $20.24 $20.36 $20.23 $20.35 $20.24 273,448
2025-02-12 $20.04 $20.18 $20.01 $20.12 $20.02 213,985
2025-02-11 $20.27 $20.30 $20.21 $20.22 $20.11 197,451
2025-02-10 $20.34 $20.39 $20.31 $20.32 $20.21 555,741
2025-02-07 $20.31 $20.33 $20.27 $20.30 $20.19 159,787
2025-02-06 $20.42 $20.44 $20.36 $20.39 $20.28 141,248
2025-02-05 $20.37 $20.46 $20.35 $20.41 $20.30 161,323
2025-02-04 $20.16 $20.29 $20.13 $20.25 $20.14 405,248
2025-02-03 $20.11 $20.23 $20.09 $20.18 $20.07 517,573
2025-01-31 $20.26 $20.26 $20.07 $20.11 $20.01 173,482
2025-01-30 $20.23 $20.27 $20.16 $20.21 $20.10 238,808
2025-01-29 $20.23 $20.23 $20.02 $20.08 $19.98 217,794
2025-01-28 $20.09 $20.15 $20.06 $20.13 $20.03 184,027
2025-01-27 $20.09 $20.16 $20.08 $20.14 $20.04 227,608
2025-01-24 $20.05 $20.10 $20.04 $20.07 $20.07 262,621
2025-01-23 $19.99 $20.07 $19.97 $20.06 $20.06 320,043
2025-01-22 $20.21 $20.21 $20.07 $20.07 $20.07 272,464
2025-01-21 $20.07 $20.13 $20.03 $20.10 $20.10 510,597
2025-01-17 $20.08 $20.11 $20.02 $20.04 $19.93 428,085
2025-01-16 $19.97 $20.06 $19.92 $19.99 $19.88 1,237,326
2025-01-15 $20.01 $20.06 $19.95 $20.00 $19.89 761,146
2025-01-14 $19.75 $19.75 $19.64 $19.71 $19.60 259,268
2025-01-13 $19.69 $19.73 $19.62 $19.70 $19.59 303,926
2025-01-10 $19.73 $19.81 $19.67 $19.75 $19.64 290,876
2025-01-08 $19.84 $19.90 $19.78 $19.88 $19.77 248,280
2025-01-07 $20.04 $20.06 $19.84 $19.86 $19.75 381,417
2025-01-06 $20.02 $20.07 $19.96 $19.99 $19.88 341,839
2025-01-03 $20.01 $20.08 $20.00 $20.01 $19.90 329,710
2025-01-02 $19.93 $20.02 $19.85 $19.93 $19.82 1,056,398
2024-12-31 $20.01 $20.01 $19.79 $19.82 $19.71 443,565
2024-12-30 $20.00 $20.06 $19.96 $19.96 $19.85 455,849
2024-12-27 $20.04 $20.04 $19.88 $19.92 $19.81 307,774
2024-12-26 $20.00 $20.09 $19.97 $20.06 $20.06 532,655
2024-12-24 $19.93 $20.11 $19.93 $20.10 $20.10 166,098
2024-12-23 $20.01 $20.07 $19.95 $19.97 $19.97 299,913
2024-12-20 $20.19 $20.26 $20.10 $20.12 $20.01 536,920
2024-12-19 $20.09 $20.18 $19.97 $19.98 $19.87 1,151,921
2024-12-18 $20.58 $20.59 $20.08 $20.11 $20.00 509,606
2024-12-17 $20.63 $20.63 $20.54 $20.58 $20.46 308,120
2024-12-16 $20.60 $20.65 $20.55 $20.63 $20.51 422,787
2024-12-13 $20.72 $20.73 $20.59 $20.60 $20.48 385,307
2024-12-12 $20.92 $20.92 $20.72 $20.74 $20.62 958,875
2024-12-11 $20.91 $20.99 $20.88 $20.89 $20.77 276,126
2024-12-10 $20.94 $20.96 $20.88 $20.90 $20.78 207,765
2024-12-09 $21.04 $21.05 $20.97 $20.98 $20.86 170,052
2024-12-06 $21.06 $21.10 $21.01 $21.04 $20.92 210,326
2024-12-05 $20.88 $20.98 $20.87 $20.95 $20.83 225,469
2024-12-04 $20.73 $20.88 $20.73 $20.84 $20.72 279,614
2024-12-03 $20.81 $20.81 $20.72 $20.75 $20.63 238,700
2024-12-02 $20.67 $20.81 $20.67 $20.77 $20.65 733,908
2024-11-29 $20.75 $20.81 $20.75 $20.78 $20.78 181,505
2024-11-27 $20.70 $20.75 $20.63 $20.69 $20.69 230,005
2024-11-26 $20.63 $20.63 $20.55 $20.60 $20.60 259,393
2024-11-25 $20.62 $20.68 $20.59 $20.66 $20.66 303,599
2024-11-22 $20.42 $20.45 $20.34 $20.39 $20.39 294,613
2024-11-21 $20.42 $20.44 $20.36 $20.40 $20.40 865,243
2024-11-20 $20.34 $20.48 $20.29 $20.39 $20.39 253,353
2024-11-19 $20.27 $20.43 $20.13 $20.13 $20.13 240,877
2024-11-18 $20.21 $20.28 $20.15 $20.25 $20.25 347,090
2024-11-15 $20.41 $20.51 $20.28 $20.35 $20.24 465,730
2024-11-14 $20.55 $20.57 $20.41 $20.41 $20.30 656,983
2024-11-13 $20.55 $20.66 $20.46 $20.49 $20.38 365,189
2024-11-12 $20.75 $20.75 $20.51 $20.55 $20.44 360,008
2024-11-11 $20.84 $20.84 $20.76 $20.80 $20.69 228,044
2024-11-08 $20.82 $20.85 $20.76 $20.84 $20.73 320,400
2024-11-07 $20.56 $20.77 $20.54 $20.74 $20.63 1,038,055
2024-11-06 $20.30 $20.47 $20.21 $20.43 $20.32 546,185
2024-11-05 $20.48 $20.56 $20.38 $20.54 $20.43 616,345
2024-11-04 $20.53 $20.56 $20.44 $20.48 $20.37 273,568
2024-11-01 $20.50 $20.59 $20.32 $20.34 $20.34 977,231
2024-10-31 $20.61 $20.63 $20.48 $20.49 $20.49 550,888
2024-10-30 $20.74 $20.79 $20.63 $20.66 $20.66 207,558
2024-10-29 $20.57 $20.69 $20.51 $20.68 $20.68 444,292
2024-10-28 $20.64 $20.64 $20.55 $20.62 $20.62 209,876
2024-10-25 $20.72 $20.73 $20.60 $20.60 $20.60 350,527
2024-10-24 $20.59 $20.63 $20.55 $20.61 $20.61 241,392
2024-10-23 $20.54 $20.54 $20.43 $20.50 $20.50 237,937
2024-10-22 $20.76 $20.76 $20.58 $20.62 $20.62 351,339
2024-10-21 $21.00 $21.00 $20.69 $20.71 $20.71 584,960
2024-10-18 $21.14 $21.15 $21.10 $21.13 $21.02 265,702
2024-10-17 $21.16 $21.16 $21.06 $21.09 $20.98 844,727
2024-10-16 $21.21 $21.23 $21.19 $21.23 $21.12 368,120
2024-10-15 $21.15 $21.18 $21.12 $21.16 $21.05 587,052
2024-10-14 $21.02 $21.08 $21.00 $21.08 $20.97 151,375
2024-10-11 $20.98 $21.06 $20.98 $21.02 $20.91 209,372
2024-10-10 $21.00 $21.02 $20.92 $21.00 $20.89 771,993
2024-10-09 $21.11 $21.14 $21.02 $21.08 $20.97 4,835,540
2024-10-08 $21.08 $21.11 $21.06 $21.11 $21.00 188,356
2024-10-07 $21.16 $21.17 $21.03 $21.07 $20.96 506,417
2024-10-04 $21.17 $21.25 $21.06 $21.24 $21.13 333,699
2024-10-03 $21.41 $21.41 $21.29 $21.32 $21.21 332,963
2024-10-02 $21.42 $21.48 $21.38 $21.44 $21.33 358,226
2024-10-01 $21.54 $21.61 $21.51 $21.53 $21.42 654,296
2024-09-30 $21.49 $21.50 $21.39 $21.50 $21.39 228,279
2024-09-27 $21.44 $21.46 $21.41 $21.42 $21.31 349,843
2024-09-26 $21.44 $21.44 $21.31 $21.41 $21.41 228,472
2024-09-25 $21.42 $21.43 $21.32 $21.33 $21.33 174,539
2024-09-24 $21.35 $21.45 $21.34 $21.42 $21.42 219,525
2024-09-23 $21.36 $21.41 $21.29 $21.37 $21.37 286,890
2024-09-20 $21.55 $21.59 $21.47 $21.58 $21.47 343,005
2024-09-19 $21.59 $21.65 $21.56 $21.63 $21.52 575,696
2024-09-18 $21.53 $21.69 $21.47 $21.48 $21.37 317,745
2024-09-17 $21.65 $21.67 $21.55 $21.61 $21.50 432,868
2024-09-16 $21.47 $21.58 $21.43 $21.58 $21.47 241,775
2024-09-13 $21.29 $21.40 $21.28 $21.37 $21.26 239,904
2024-09-12 $21.17 $21.25 $21.13 $21.25 $21.14 346,553
2024-09-11 $21.07 $21.22 $21.03 $21.22 $21.11 337,414
2024-09-10 $21.08 $21.13 $21.03 $21.11 $21.00 411,383
2024-09-09 $21.05 $21.16 $21.03 $21.12 $21.01 351,924
2024-09-06 $21.14 $21.17 $20.97 $21.00 $21.00 419,846
2024-09-05 $21.07 $21.13 $21.00 $21.11 $21.11 433,030
2024-09-04 $20.89 $21.02 $20.86 $21.01 $21.01 379,974
2024-09-03 $21.03 $21.03 $20.82 $20.89 $20.89 706,821
2024-08-30 $21.06 $21.08 $20.96 $21.03 $21.03 467,323
2024-08-29 $21.01 $21.07 $20.96 $20.99 $20.99 758,425
2024-08-28 $21.05 $21.07 $20.97 $21.01 $21.01 361,979
2024-08-27 $21.09 $21.09 $21.00 $21.04 $21.04 1,459,306
2024-08-26 $21.13 $21.13 $21.04 $21.07 $21.07 334,805
2024-08-23 $20.96 $21.14 $20.93 $21.13 $21.13 247,111
2024-08-22 $21.04 $21.04 $20.83 $20.84 $20.84 250,551
2024-08-21 $21.02 $21.10 $20.97 $21.07 $21.07 181,147
2024-08-20 $20.95 $21.01 $20.92 $21.00 $21.00 172,095
2024-08-19 $20.79 $20.92 $20.70 $20.90 $20.90 250,926
2024-08-16 $20.86 $20.92 $20.84 $20.91 $20.80 399,283
2024-08-15 $20.74 $20.82 $20.69 $20.81 $20.70 254,189
2024-08-14 $20.74 $20.83 $20.73 $20.81 $20.70 391,781
2024-08-13 $20.66 $20.73 $20.65 $20.72 $20.61 124,731
2024-08-12 $20.60 $20.60 $20.53 $20.58 $20.47 364,664
2024-08-09 $20.58 $20.59 $20.50 $20.55 $20.55 259,537
2024-08-08 $20.30 $20.45 $20.30 $20.41 $20.41 505,242
2024-08-07 $20.40 $20.47 $20.26 $20.26 $20.26 430,724
2024-08-06 $20.35 $20.41 $20.20 $20.20 $20.20 329,087
2024-08-05 $20.41 $20.44 $20.27 $20.34 $20.34 357,667
2024-08-02 $20.48 $20.62 $20.48 $20.60 $20.60 480,522
2024-08-01 $20.51 $20.82 $20.38 $20.43 $20.43 1,567,226
2024-07-31 $20.49 $20.49 $20.38 $20.46 $20.46 183,838
2024-07-30 $20.36 $20.40 $20.29 $20.37 $20.37 281,392
2024-07-29 $20.43 $20.43 $20.32 $20.33 $20.33 177,581
2024-07-26 $20.31 $20.35 $20.28 $20.30 $20.30 157,763
2024-07-25 $20.20 $20.30 $20.13 $20.13 $20.13 316,265
2024-07-24 $20.33 $20.36 $20.12 $20.12 $20.12 310,028
2024-07-23 $20.37 $20.42 $20.31 $20.31 $20.31 178,097
2024-07-22 $20.40 $20.43 $20.30 $20.33 $20.33 234,259
2024-07-19 $20.46 $20.46 $20.34 $20.35 $20.24 131,245
2024-07-18 $20.54 $20.57 $20.41 $20.42 $20.31 592,084
2024-07-17 $20.57 $20.62 $20.56 $20.58 $20.47 140,591
2024-07-16 $20.62 $20.71 $20.61 $20.68 $20.57 307,298
2024-07-15 $20.65 $20.65 $20.53 $20.56 $20.45 228,819
2024-07-12 $20.61 $20.71 $20.60 $20.65 $20.54 341,974
2024-07-11 $20.62 $20.71 $20.59 $20.59 $20.48 555,845
2024-07-10 $20.47 $20.51 $20.43 $20.50 $20.39 213,746
2024-07-09 $20.41 $20.43 $20.34 $20.37 $20.26 489,687
2024-07-08 $20.49 $20.49 $20.44 $20.45 $20.34 1,427,017
2024-07-05 $20.35 $20.46 $20.34 $20.45 $20.34 170,595
2024-07-03 $20.16 $20.28 $20.16 $20.26 $20.15 165,984
2024-07-02 $19.95 $20.06 $19.86 $20.06 $19.95 372,057
2024-07-01 $19.89 $20.00 $19.85 $19.88 $19.77 2,884,188
2024-06-28 $20.30 $20.30 $19.99 $20.00 $20.00 946,651
2024-06-27 $20.24 $20.27 $20.20 $20.24 $20.24 434,080
2024-06-26 $20.27 $20.27 $20.15 $20.19 $20.19 244,488
2024-06-25 $20.34 $20.34 $20.26 $20.32 $20.32 293,937
2024-06-24 $20.30 $20.33 $20.29 $20.31 $20.31 321,534
2024-06-21 $20.37 $20.43 $20.36 $20.41 $20.30 344,403
2024-06-20 $20.34 $20.48 $20.31 $20.37 $20.37 327,423
2024-06-18 $20.33 $20.50 $20.33 $20.49 $20.49 280,702
2024-06-17 $20.37 $20.37 $20.23 $20.33 $20.33 323,924
2024-06-14 $20.42 $20.44 $20.37 $20.41 $20.41 133,720
2024-06-13 $20.51 $20.51 $20.40 $20.44 $20.44 536,098
2024-06-12 $20.47 $20.51 $20.37 $20.37 $20.37 325,316
2024-06-11 $20.17 $20.30 $20.17 $20.29 $20.29 253,619
2024-06-10 $20.20 $20.20 $20.14 $20.17 $20.17 246,948
2024-06-07 $20.25 $20.45 $20.21 $20.23 $20.23 307,167
2024-06-06 $20.37 $20.46 $20.27 $20.40 $20.40 720,966
2024-06-05 $20.46 $20.47 $20.32 $20.47 $20.47 338,947
2024-06-04 $20.33 $20.41 $20.31 $20.39 $20.39 1,316,894
2024-06-03 $20.23 $20.35 $20.23 $20.33 $20.33 613,304
2024-05-31 $20.22 $20.24 $20.13 $20.23 $20.23 716,818
2024-05-30 $20.05 $20.14 $20.05 $20.08 $20.08 1,070,001
2024-05-29 $20.06 $20.06 $19.94 $19.94 $19.94 505,295
2024-05-28 $20.27 $20.27 $20.07 $20.09 $20.09 286,409
2024-05-24 $20.20 $20.27 $20.18 $20.26 $20.26 202,512
2024-05-23 $20.32 $20.35 $20.14 $20.17 $20.17 755,258
2024-05-22 $20.36 $20.36 $20.29 $20.34 $20.34 306,104
2024-05-21 $20.46 $20.46 $20.38 $20.41 $20.41 154,163
2024-05-20 $20.32 $20.38 $20.31 $20.37 $20.37 169,780
2024-05-17 $20.48 $20.50 $20.43 $20.45 $20.34 176,891
2024-05-16 $20.60 $20.61 $20.51 $20.51 $20.40 320,059
2024-05-15 $20.47 $20.58 $20.43 $20.57 $20.46 199,573
2024-05-14 $20.32 $20.32 $20.22 $20.30 $20.19 239,573
2024-05-13 $20.22 $20.27 $20.22 $20.23 $20.12 190,416
2024-05-10 $20.23 $20.24 $20.16 $20.21 $20.10 116,675
2024-05-09 $20.20 $20.26 $20.16 $20.26 $20.15 358,369
2024-05-08 $20.20 $20.20 $20.14 $20.16 $20.16 366,582
2024-05-07 $20.32 $20.35 $20.25 $20.25 $20.25 143,767
2024-05-06 $20.16 $20.24 $20.12 $20.21 $20.21 375,959
2024-05-03 $20.09 $20.18 $20.05 $20.13 $20.13 208,488
2024-05-02 $19.78 $19.91 $19.72 $19.89 $19.89 447,158
2024-05-01 $19.68 $19.88 $19.62 $19.71 $19.71 865,215
2024-04-30 $19.75 $19.80 $19.62 $19.63 $19.63 217,129
2024-04-29 $19.85 $19.91 $19.83 $19.88 $19.88 202,023
2024-04-26 $19.75 $19.77 $19.70 $19.74 $19.74 304,145
2024-04-25 $19.56 $19.65 $19.51 $19.65 $19.65 392,810
2024-04-24 $19.84 $19.84 $19.66 $19.70 $19.70 312,565
2024-04-23 $19.82 $19.94 $19.76 $19.88 $19.88 254,398
2024-04-22 $19.75 $19.88 $19.75 $19.86 $19.86 314,717
2024-04-19 $19.90 $19.90 $19.77 $19.81 $19.70 167,391
2024-04-18 $19.86 $19.87 $19.73 $19.76 $19.65 372,755
2024-04-17 $19.81 $19.88 $19.74 $19.80 $19.69 636,913
2024-04-16 $19.62 $19.65 $19.53 $19.60 $19.49 410,790
2024-04-15 $19.91 $19.91 $19.65 $19.69 $19.58 340,073
2024-04-12 $20.07 $20.09 $20.00 $20.02 $20.02 301,435
2024-04-11 $20.21 $20.21 $19.99 $20.07 $20.07 290,791
2024-04-10 $20.35 $20.37 $20.16 $20.19 $20.19 341,795
2024-04-09 $20.45 $20.58 $20.45 $20.57 $20.57 347,995
2024-04-08 $20.35 $20.39 $20.31 $20.39 $20.39 384,289
2024-04-05 $20.31 $20.41 $20.25 $20.38 $20.38 316,826
2024-04-04 $20.47 $20.50 $20.33 $20.35 $20.35 581,721
2024-04-03 $20.24 $20.38 $20.19 $20.36 $20.36 584,974
2024-04-02 $20.14 $20.31 $20.13 $20.31 $20.31 335,588
2024-04-01 $20.45 $20.45 $20.26 $20.31 $20.31 592,373
2024-03-28 $20.56 $20.56 $20.45 $20.46 $20.46 313,542
2024-03-27 $20.54 $20.56 $20.45 $20.53 $20.53 848,440
2024-03-26 $20.47 $20.48 $20.43 $20.46 $20.46 182,229
2024-03-25 $20.46 $20.47 $20.43 $20.46 $20.46 180,651
2024-03-22 $20.59 $20.59 $20.48 $20.51 $20.51 288,640
2024-03-21 $20.51 $20.51 $20.42 $20.42 $20.42 198,242
2024-03-20 $20.25 $20.36 $20.20 $20.34 $20.34 363,816
2024-03-19 $20.09 $20.24 $20.09 $20.20 $20.20 768,005
2024-03-18 $20.14 $20.14 $20.07 $20.10 $20.10 440,557
2024-03-15 $20.31 $20.31 $20.19 $20.23 $20.12 396,103
2024-03-14 $20.40 $20.46 $20.28 $20.29 $20.18 2,709,434
2024-03-13 $20.45 $20.51 $20.40 $20.45 $20.33 209,904
2024-03-12 $20.50 $20.50 $20.38 $20.44 $20.33 389,028
2024-03-11 $20.56 $20.56 $20.46 $20.51 $20.39 362,069
2024-03-08 $20.55 $20.59 $20.50 $20.50 $20.38 570,391
2024-03-07 $20.50 $20.52 $20.42 $20.46 $20.34 407,276
2024-03-06 $20.41 $20.48 $20.38 $20.40 $20.29 675,171
2024-03-05 $20.32 $20.41 $20.29 $20.32 $20.21 832,874
2024-03-04 $20.20 $20.27 $20.20 $20.27 $20.16 457,635
2024-03-01 $20.18 $20.30 $20.11 $20.28 $20.17 1,794,970
2024-02-29 $20.15 $20.16 $20.09 $20.15 $20.04 777,016
2024-02-28 $20.00 $20.06 $20.00 $20.04 $19.93 216,912
2024-02-27 $20.07 $20.07 $19.97 $19.99 $19.88 605,629
2024-02-26 $20.21 $20.21 $20.05 $20.07 $19.96 344,555
2024-02-23 $20.03 $20.12 $19.94 $20.06 $19.95 396,736
2024-02-22 $19.94 $19.99 $19.86 $19.96 $19.85 547,444
2024-02-21 $19.88 $19.93 $19.79 $19.83 $19.72 479,401
2024-02-20 $19.79 $19.88 $19.79 $19.83 $19.72 914,103
2024-02-16 $20.07 $20.07 $19.94 $19.94 $19.72 484,079
2024-02-15 $20.04 $20.12 $19.99 $20.11 $19.89 549,881
2024-02-14 $19.87 $19.94 $19.87 $19.92 $19.70 755,289
2024-02-13 $19.90 $19.93 $19.76 $19.79 $19.57 4,478,722
2024-02-12 $20.07 $20.16 $20.07 $20.11 $19.89 267,567
2024-02-09 $20.00 $20.10 $19.83 $20.08 $20.08 374,857
2024-02-08 $20.13 $20.14 $20.06 $20.09 $20.09 319,535
2024-02-07 $20.10 $20.17 $20.03 $20.10 $20.10 302,263
2024-02-06 $19.99 $20.16 $19.99 $20.11 $20.11 240,212
2024-02-05 $20.03 $20.03 $19.85 $19.91 $19.91 624,098
2024-02-02 $20.06 $20.17 $20.06 $20.09 $20.09 590,110
2024-02-01 $20.26 $20.35 $20.17 $20.28 $20.28 1,678,271
2024-01-31 $20.16 $20.24 $20.05 $20.08 $20.08 529,261
2024-01-30 $20.10 $20.14 $20.00 $20.12 $20.12 307,619
2024-01-29 $19.94 $20.07 $19.91 $20.03 $20.03 349,468
2024-01-26 $19.91 $20.06 $19.81 $19.89 $19.89 359,632
2024-01-25 $19.75 $19.87 $19.72 $19.84 $19.84 926,578
2024-01-24 $19.81 $19.88 $19.66 $19.66 $19.66 551,039
2024-01-23 $19.80 $19.85 $19.73 $19.75 $19.75 396,009
2024-01-22 $19.95 $20.02 $19.90 $19.93 $19.93 297,895
2024-01-19 $20.09 $20.13 $19.94 $20.03 $19.92 421,360
2024-01-18 $20.02 $20.07 $19.95 $19.98 $19.87 441,796
2024-01-17 $19.97 $20.06 $19.95 $20.05 $20.05 395,840
2024-01-16 $20.24 $20.24 $20.07 $20.07 $20.07 383,713
2024-01-12 $20.37 $20.45 $20.29 $20.33 $20.33 247,847
2024-01-11 $20.21 $20.38 $20.12 $20.28 $20.28 628,176
2024-01-10 $19.96 $20.12 $19.96 $20.02 $20.02 1,137,042
2024-01-09 $19.90 $20.00 $19.89 $19.92 $19.92 292,535
2024-01-08 $19.88 $20.03 $19.87 $20.01 $20.01 290,133
2024-01-05 $19.99 $20.20 $19.95 $19.98 $19.98 245,522
2024-01-04 $20.05 $20.15 $20.03 $20.10 $20.10 256,353
2024-01-03 $20.16 $20.24 $20.01 $20.23 $20.23 576,982
2024-01-02 $20.48 $20.53 $20.27 $20.38 $20.38 1,972,673
2023-12-29 $20.62 $20.76 $20.62 $20.62 $20.62 302,649
2023-12-28 $20.76 $20.79 $20.68 $20.71 $20.71 875,225
2023-12-27 $20.72 $20.82 $20.72 $20.79 $20.79 432,266
2023-12-26 $20.60 $20.74 $20.51 $20.68 $20.68 428,950
2023-12-22 $20.71 $20.86 $20.55 $20.63 $20.63 1,422,376
2023-12-21 $20.62 $20.72 $20.56 $20.65 $20.65 384,099
2023-12-20 $20.60 $20.67 $20.59 $20.59 $20.59 601,886
2023-12-19 $20.55 $20.68 $20.54 $20.60 $20.60 493,816
2023-12-18 $20.51 $20.60 $20.47 $20.49 $20.49 1,228,586
2023-12-15 $20.60 $20.67 $20.54 $20.59 $20.47 370,842
2023-12-14 $20.48 $20.64 $20.44 $20.62 $20.50 717,291
2023-12-13 $19.86 $20.27 $19.86 $20.27 $20.16 642,773
2023-12-12 $19.80 $19.86 $19.74 $19.86 $19.86 344,365
2023-12-11 $19.76 $19.86 $19.71 $19.79 $19.79 736,153
2023-12-08 $19.74 $19.86 $19.68 $19.86 $19.86 688,164
2023-12-07 $19.90 $19.98 $19.88 $19.88 $19.88 1,621,927
2023-12-06 $19.88 $19.94 $19.64 $19.89 $19.89 379,870
2023-12-05 $19.69 $19.79 $19.65 $19.74 $19.74 469,633
2023-12-04 $19.60 $19.65 $19.51 $19.59 $19.59 682,221
2023-12-01 $19.40 $19.77 $19.38 $19.77 $19.77 1,965,209
2023-11-30 $19.41 $19.54 $19.33 $19.37 $19.37 296,948
2023-11-29 $19.39 $19.54 $19.39 $19.42 $19.42 287,569
2023-11-28 $19.16 $19.31 $19.09 $19.30 $19.30 278,350
2023-11-27 $19.07 $19.19 $19.03 $19.17 $19.17 318,412
2023-11-24 $19.06 $19.10 $18.99 $19.06 $19.06 165,678
2023-11-22 $19.03 $19.13 $19.00 $19.13 $19.13 341,055
2023-11-21 $19.00 $19.05 $18.94 $18.94 $18.94 339,257
2023-11-20 $18.77 $19.00 $18.77 $19.00 $19.00 473,635
2023-11-17 $18.91 $18.99 $18.85 $18.95 $18.82 632,044
2023-11-16 $18.64 $18.88 $18.64 $18.86 $18.74 467,844
2023-11-15 $18.76 $18.79 $18.62 $18.64 $18.52 348,121
2023-11-14 $18.68 $18.80 $18.61 $18.79 $18.67 771,626
2023-11-13 $18.45 $18.45 $18.29 $18.38 $18.26 317,890
2023-11-10 $18.45 $18.52 $18.41 $18.52 $18.52 488,969
2023-11-09 $18.65 $18.65 $18.36 $18.42 $18.42 427,280
2023-11-08 $18.62 $18.67 $18.49 $18.65 $18.65 595,806
2023-11-07 $18.54 $18.61 $18.40 $18.59 $18.59 573,204
2023-11-06 $18.62 $18.62 $18.47 $18.48 $18.48 642,185
2023-11-03 $18.69 $18.76 $18.67 $18.67 $18.67 367,275
2023-11-02 $18.34 $18.48 $18.06 $18.41 $18.41 528,659
2023-11-01 $17.94 $18.14 $17.83 $18.12 $18.12 495,574
2023-10-31 $17.80 $18.12 $17.79 $17.83 $17.83 395,261
2023-10-30 $17.76 $17.83 $17.50 $17.50 $17.50 544,184
2023-10-27 $17.75 $17.80 $17.67 $17.67 $17.67 442,844
2023-10-26 $17.62 $17.80 $17.61 $17.70 $17.70 483,246
2023-10-25 $17.72 $17.72 $17.58 $17.62 $17.62 309,433
2023-10-24 $17.71 $17.83 $17.64 $17.77 $17.77 775,106
2023-10-23 $17.37 $17.65 $17.30 $17.56 $17.56 590,011
2023-10-20 $17.51 $17.56 $17.48 $17.51 $17.39 495,276
2023-10-19 $17.54 $17.65 $17.40 $17.41 $17.29 895,475
2023-10-18 $17.65 $17.69 $17.54 $17.60 $17.48 5,546,865
2023-10-17 $17.63 $17.80 $17.63 $17.78 $17.66 1,289,857
2023-10-16 $17.83 $17.89 $17.82 $17.84 $17.72 322,420
2023-10-13 $18.00 $18.05 $17.88 $17.93 $17.80 346,597
2023-10-12 $18.01 $18.07 $17.81 $17.87 $17.87 2,757,818
2023-10-11 $18.07 $18.15 $17.99 $18.09 $18.09 350,531
2023-10-10 $17.85 $18.02 $17.85 $17.95 $17.95 824,240
2023-10-09 $17.73 $17.87 $17.68 $17.85 $17.85 688,014
2023-10-06 $17.53 $17.82 $17.53 $17.71 $17.71 573,901
2023-10-05 $17.84 $17.88 $17.74 $17.78 $17.78 691,176
2023-10-04 $17.77 $17.82 $17.68 $17.78 $17.78 493,208
2023-10-03 $17.99 $17.99 $17.68 $17.71 $17.71 771,154
2023-10-02 $18.17 $18.20 $18.02 $18.04 $18.04 868,599
2023-09-29 $18.42 $18.48 $18.23 $18.27 $18.27 1,694,826
2023-09-28 $18.17 $18.32 $18.09 $18.31 $18.31 486,265
2023-09-27 $18.50 $18.51 $18.07 $18.07 $18.07 409,242
2023-09-26 $18.59 $18.59 $18.39 $18.39 $18.39 541,596
2023-09-25 $18.61 $18.62 $18.55 $18.57 $18.57 388,964
2023-09-22 $18.70 $18.75 $18.67 $18.71 $18.71 310,695
2023-09-21 $18.77 $18.77 $18.59 $18.61 $18.61 693,308
2023-09-20 $18.93 $19.02 $18.86 $18.86 $18.86 303,352
2023-09-19 $18.86 $18.89 $18.81 $18.81 $18.81 198,363
2023-09-18 $18.86 $18.91 $18.85 $18.89 $18.89 311,054
2023-09-15 $19.06 $19.06 $18.96 $19.00 $18.89 325,529
2023-09-14 $19.01 $19.14 $19.01 $19.04 $18.93 367,789
2023-09-13 $19.03 $19.05 $18.98 $19.03 $18.92 312,885
2023-09-12 $19.02 $19.06 $18.98 $19.05 $18.94 379,946
2023-09-11 $19.02 $19.05 $18.96 $19.01 $18.90 320,482
2023-09-08 $19.07 $19.14 $19.05 $19.07 $18.96 281,028
2023-09-07 $18.92 $19.01 $18.91 $19.01 $18.90 408,288
2023-09-06 $18.98 $18.99 $18.89 $18.93 $18.82 235,314
2023-09-05 $19.08 $19.12 $18.95 $18.97 $18.86 679,126
2023-09-01 $19.24 $19.29 $19.10 $19.19 $19.08 625,918
2023-08-31 $19.24 $19.33 $19.23 $19.25 $19.14 342,919
2023-08-30 $19.28 $19.30 $19.25 $19.27 $19.16 700,776
2023-08-29 $19.06 $19.33 $19.06 $19.32 $19.21 977,708
2023-08-28 $19.04 $19.09 $19.02 $19.07 $18.96 363,131
2023-08-25 $18.98 $19.06 $18.91 $19.00 $19.00 371,369
2023-08-24 $19.08 $19.09 $18.95 $18.97 $18.97 562,848
2023-08-23 $18.91 $19.09 $18.85 $19.08 $19.08 729,099
2023-08-22 $18.70 $18.72 $18.64 $18.70 $18.70 1,379,970
2023-08-21 $18.73 $18.73 $18.59 $18.65 $18.65 734,328
2023-08-18 $18.85 $18.92 $18.83 $18.90 $18.79 282,981
2023-08-17 $18.93 $18.96 $18.85 $18.89 $18.78 1,007,226
2023-08-16 $19.00 $19.05 $18.93 $18.95 $18.84 961,698
2023-08-15 $19.10 $19.29 $19.01 $19.02 $18.91 1,152,053
2023-08-14 $19.31 $19.49 $19.22 $19.25 $19.14 348,581
2023-08-11 $19.41 $19.48 $19.39 $19.42 $19.30 292,033
2023-08-10 $19.60 $19.68 $19.47 $19.50 $19.38 576,547
2023-08-09 $19.55 $19.61 $19.53 $19.58 $19.46 546,233
2023-08-08 $19.50 $19.57 $19.50 $19.54 $19.42 508,396
2023-08-07 $19.55 $19.55 $19.45 $19.49 $19.37 371,030
2023-08-04 $19.29 $19.59 $19.29 $19.53 $19.53 513,163
2023-08-03 $19.33 $19.33 $19.23 $19.27 $19.27 849,593
2023-08-02 $19.59 $19.60 $19.41 $19.52 $19.52 1,199,543
2023-08-01 $19.66 $19.80 $19.66 $19.69 $19.69 1,300,732
2023-07-31 $19.84 $19.92 $19.84 $19.91 $19.91 478,837
2023-07-28 $19.69 $19.83 $19.67 $19.83 $19.83 413,370
2023-07-27 $19.79 $19.82 $19.53 $19.56 $19.56 1,023,092
2023-07-26 $19.73 $19.82 $19.71 $19.76 $19.76 424,147
2023-07-25 $19.61 $19.70 $19.61 $19.67 $19.67 602,093
2023-07-24 $19.71 $19.78 $19.68 $19.68 $19.68 500,173
2023-07-21 $19.74 $19.78 $19.69 $19.72 $19.61 776,640
2023-07-20 $19.70 $19.73 $19.64 $19.66 $19.66 1,225,453
2023-07-19 $19.87 $19.92 $19.82 $19.83 $19.83 3,288,843
2023-07-18 $19.75 $19.89 $19.74 $19.85 $19.85 388,394
2023-07-17 $19.66 $19.82 $19.66 $19.70 $19.70 941,140
2023-07-14 $19.76 $19.79 $19.68 $19.68 $19.68 601,871
2023-07-13 $19.67 $19.84 $19.66 $19.80 $19.80 780,012
2023-07-12 $19.43 $19.59 $19.43 $19.55 $19.55 1,209,327
2023-07-11 $19.20 $19.25 $19.18 $19.21 $19.21 1,206,110
2023-07-10 $19.03 $19.09 $19.01 $19.06 $19.06 2,941,950
2023-07-07 $18.98 $19.11 $18.97 $19.02 $19.02 656,376
2023-07-06 $19.22 $19.25 $19.05 $19.07 $19.07 507,239
2023-07-05 $19.49 $19.52 $19.40 $19.42 $19.42 591,754
2023-07-03 $19.42 $19.53 $19.42 $19.49 $19.49 1,900,583
2023-06-30 $19.34 $19.53 $19.34 $19.49 $19.49 757,026
2023-06-29 $19.27 $19.34 $19.25 $19.28 $19.28 1,031,474
2023-06-28 $19.37 $19.44 $19.37 $19.42 $19.42 2,694,238
2023-06-27 $19.36 $19.43 $19.34 $19.40 $19.40 329,852
2023-06-26 $19.34 $19.41 $19.33 $19.35 $19.35 551,343
2023-06-23 $19.35 $19.36 $19.29 $19.29 $19.29 404,743
2023-06-22 $19.23 $19.30 $19.22 $19.23 $19.23 228,518
2023-06-21 $19.17 $19.38 $19.17 $19.32 $19.32 319,332
2023-06-20 $19.26 $19.33 $19.22 $19.22 $19.22 628,786
2023-06-16 $19.39 $19.39 $19.31 $19.33 $19.22 257,316
2023-06-15 $19.38 $19.43 $19.31 $19.40 $19.29 734,841
2023-06-14 $19.30 $19.37 $19.19 $19.31 $19.20 424,891
2023-06-13 $19.25 $19.30 $19.19 $19.21 $19.10 553,302
2023-06-12 $19.18 $19.23 $19.13 $19.21 $19.10 273,960
2023-06-09 $19.12 $19.15 $19.07 $19.10 $18.99 445,432
2023-06-08 $18.97 $19.13 $18.97 $19.12 $19.12 600,401
2023-06-07 $19.06 $19.12 $18.97 $18.97 $18.97 716,543
2023-06-06 $19.07 $19.14 $18.99 $19.11 $19.11 616,138
2023-06-05 $19.00 $19.08 $18.97 $19.07 $19.07 494,698
2023-06-02 $18.99 $19.08 $18.97 $19.00 $19.00 1,969,721
2023-06-01 $18.85 $19.00 $18.83 $18.99 $18.99 1,391,015
2023-05-31 $18.88 $18.88 $18.77 $18.82 $18.82 1,205,818
2023-05-30 $18.70 $18.88 $18.70 $18.88 $18.88 735,697
2023-05-26 $18.63 $18.70 $18.59 $18.67 $18.67 547,079
2023-05-25 $18.58 $18.69 $18.55 $18.57 $18.57 359,821
2023-05-24 $18.69 $18.69 $18.59 $18.60 $18.60 409,524
2023-05-23 $18.61 $18.67 $18.59 $18.62 $18.62 870,878
2023-05-22 $18.64 $18.71 $18.62 $18.63 $18.63 616,061
2023-05-19 $18.75 $18.83 $18.72 $18.75 $18.75 1,121,211
2023-05-18 $18.79 $18.79 $18.73 $18.76 $18.76 397,237
2023-05-17 $18.89 $18.89 $18.80 $18.83 $18.83 868,609
2023-05-16 $18.83 $18.88 $18.81 $18.82 $18.82 578,370
2023-05-15 $18.97 $18.99 $18.90 $18.91 $18.91 485,512
2023-05-12 $19.19 $19.19 $19.00 $19.02 $19.02 521,817
2023-05-11 $19.15 $19.17 $19.09 $19.17 $19.17 600,655
2023-05-10 $19.03 $19.08 $18.96 $19.07 $19.07 443,690
2023-05-09 $18.93 $18.97 $18.91 $18.94 $18.94 296,017
2023-05-08 $19.03 $19.03 $18.93 $18.99 $18.99 793,005
2023-05-05 $18.94 $19.08 $18.94 $19.06 $19.06 908,076
2023-05-04 $19.13 $19.13 $18.98 $19.01 $19.01 709,257
2023-05-03 $19.18 $19.18 $19.06 $19.12 $19.12 910,070
2023-05-02 $19.06 $19.11 $19.00 $19.10 $19.10 661,762
2023-05-01 $19.22 $19.23 $18.93 $18.99 $18.99 2,162,219
2023-04-28 $19.13 $19.24 $19.11 $19.24 $19.24 1,017,990
2023-04-27 $19.01 $19.03 $18.98 $19.02 $19.02 567,719
2023-04-26 $19.14 $19.14 $19.01 $19.02 $19.02 377,317
2023-04-25 $18.97 $19.16 $18.97 $19.16 $19.16 732,723
2023-04-24 $18.84 $18.93 $18.84 $18.93 $18.93 1,272,295
2023-04-21 $18.98 $19.03 $18.91 $18.95 $18.95 495,363
2023-04-20 $18.99 $19.05 $18.96 $18.99 $18.99 805,490
2023-04-19 $19.03 $19.05 $18.99 $19.03 $19.03 390,074
2023-04-18 $19.06 $19.17 $19.06 $19.17 $19.17 608,862
2023-04-17 $19.14 $19.19 $19.03 $19.06 $19.06 891,832
2023-04-14 $19.19 $19.26 $19.15 $19.22 $19.22 370,098
2023-04-13 $19.03 $19.30 $19.03 $19.26 $19.26 768,534
2023-04-12 $19.26 $19.27 $19.14 $19.20 $19.20 413,790
2023-04-11 $19.19 $19.26 $19.13 $19.26 $19.26 831,108
2023-04-10 $19.13 $19.14 $19.07 $19.12 $19.12 1,220,695
2023-04-06 $19.25 $19.29 $19.22 $19.25 $19.25 899,475
2023-04-05 $19.25 $19.34 $19.19 $19.25 $19.25 783,030
2023-04-04 $19.28 $19.37 $19.25 $19.37 $19.37 1,743,692
2023-04-03 $19.15 $19.30 $19.15 $19.28 $19.28 1,073,788
2023-03-31 $19.00 $19.21 $19.00 $19.18 $19.18 719,817
2023-03-30 $18.96 $19.07 $18.96 $19.03 $19.03 915,316
2023-03-29 $18.84 $18.89 $18.83 $18.87 $18.87 629,928
2023-03-28 $18.79 $18.88 $18.75 $18.75 $18.75 1,402,716
2023-03-27 $18.83 $18.90 $18.83 $18.84 $18.84 2,192,017
2023-03-24 $19.11 $19.11 $18.90 $18.90 $18.90 503,234
2023-03-23 $18.90 $19.06 $18.90 $19.04 $19.04 1,028,006
2023-03-22 $18.75 $19.12 $18.74 $18.96 $18.96 920,579
2023-03-21 $18.76 $18.81 $18.72 $18.80 $18.80 1,616,076
2023-03-20 $18.54 $18.66 $18.53 $18.66 $18.66 2,132,893
2023-03-17 $18.80 $18.84 $18.69 $18.70 $18.70 975,322
2023-03-16 $18.85 $18.96 $18.75 $18.82 $18.82 1,272,692
2023-03-15 $18.82 $18.92 $18.76 $18.91 $18.91 850,668
2023-03-14 $18.91 $19.07 $18.87 $18.93 $18.93 526,952
2023-03-13 $19.08 $19.24 $18.94 $18.99 $18.99 1,342,449
2023-03-10 $19.02 $19.11 $18.98 $19.08 $19.08 1,149,184
2023-03-09 $18.90 $19.01 $18.80 $18.85 $18.85 922,697
2023-03-08 $19.02 $19.12 $18.85 $18.90 $18.90 749,521
2023-03-07 $19.17 $19.18 $18.97 $19.02 $19.02 732,164
2023-03-06 $19.26 $19.30 $19.12 $19.14 $19.14 1,016,402
2023-03-03 $18.95 $19.18 $18.95 $19.17 $19.17 1,024,742
2023-03-02 $18.72 $18.82 $18.70 $18.81 $18.81 922,848
2023-03-01 $19.03 $19.05 $18.89 $18.91 $18.91 1,451,869
2023-02-28 $19.04 $19.04 $18.91 $19.03 $19.03 2,536,597
2023-02-27 $19.12 $19.14 $19.03 $19.11 $19.11 571,467
2023-02-24 $19.06 $19.06 $18.90 $18.98 $18.98 588,578
2023-02-23 $18.90 $19.14 $18.90 $19.11 $19.11 554,166
2023-02-22 $18.74 $18.87 $18.72 $18.74 $18.74 525,048
2023-02-21 $18.83 $18.85 $18.63 $18.65 $18.65 563,733
2023-02-17 $19.05 $19.15 $19.02 $19.14 $19.04 1,183,641
2023-02-16 $19.22 $19.28 $19.14 $19.15 $19.05 826,282
2023-02-15 $19.28 $19.34 $19.23 $19.30 $19.20 841,032
2023-02-14 $19.37 $19.44 $19.26 $19.38 $19.27 894,651
2023-02-13 $19.32 $19.40 $19.29 $19.31 $19.31 1,218,136
2023-02-10 $19.43 $19.43 $19.21 $19.27 $19.27 881,018
2023-02-09 $19.74 $19.79 $19.45 $19.49 $19.49 674,561
2023-02-08 $19.68 $19.70 $19.53 $19.62 $19.62 436,355
2023-02-07 $19.55 $19.81 $19.52 $19.63 $19.63 923,175
2023-02-06 $19.68 $19.71 $19.56 $19.58 $19.58 1,081,889
2023-02-03 $19.84 $19.98 $19.81 $19.85 $19.85 946,486
2023-02-02 $20.23 $20.31 $20.12 $20.20 $20.20 1,318,130
2023-02-01 $19.75 $20.15 $19.71 $20.10 $20.10 2,904,075
2023-01-31 $19.55 $19.67 $19.53 $19.64 $19.64 636,997
2023-01-30 $19.69 $19.76 $19.52 $19.52 $19.52 1,349,553
2023-01-27 $19.85 $19.89 $19.77 $19.84 $19.84 698,075
2023-01-26 $19.89 $19.93 $19.77 $19.93 $19.93 1,695,010
2023-01-25 $19.83 $19.93 $19.76 $19.92 $19.92 951,118
2023-01-24 $19.79 $19.92 $19.66 $19.91 $19.91 1,356,629
2023-01-23 $19.72 $19.83 $19.72 $19.77 $19.77 1,348,464
2023-01-20 $19.84 $19.91 $19.82 $19.90 $19.80 812,178
2023-01-19 $19.85 $19.99 $19.84 $19.92 $19.82 2,265,016
2023-01-18 $19.96 $20.12 $19.92 $19.97 $19.87 2,008,500
2023-01-17 $19.55 $19.76 $19.54 $19.70 $19.60 2,323,362
2023-01-13 $19.64 $19.81 $19.62 $19.68 $19.58 1,638,015
2023-01-12 $19.57 $19.76 $19.34 $19.74 $19.64 1,129,684
2023-01-11 $19.35 $19.47 $19.35 $19.44 $19.34 776,170
2023-01-10 $19.18 $19.18 $19.07 $19.12 $19.02 855,792
2023-01-09 $19.24 $19.39 $19.17 $19.31 $19.21 1,468,875
2023-01-06 $18.92 $19.34 $18.91 $19.34 $19.24 1,135,485
2023-01-05 $18.96 $18.97 $18.82 $18.92 $18.82 702,131
2023-01-04 $19.02 $19.15 $18.98 $19.15 $19.05 2,451,384
2023-01-03 $18.99 $19.01 $18.81 $18.84 $18.84 2,982,944
2022-12-30 $18.70 $18.78 $18.64 $18.67 $18.67 942,951
2022-12-29 $18.75 $18.84 $18.74 $18.79 $18.79 1,079,278
2022-12-28 $18.74 $18.82 $18.58 $18.60 $18.60 1,758,242
2022-12-27 $18.80 $18.84 $18.69 $18.71 $18.71 2,777,854
2022-12-23 $18.92 $18.96 $18.83 $18.88 $18.88 967,029
2022-12-22 $19.08 $19.08 $18.92 $19.00 $19.00 497,744
2022-12-21 $18.95 $19.14 $18.95 $19.12 $19.12 665,421
2022-12-20 $18.79 $18.88 $18.78 $18.82 $18.82 801,890
2022-12-19 $18.94 $19.07 $18.94 $18.98 $18.98 842,950
2022-12-16 $19.20 $19.26 $19.10 $19.16 $19.06 1,424,350
2022-12-15 $19.46 $19.50 $19.30 $19.33 $19.23 874,143
2022-12-14 $19.51 $19.61 $19.24 $19.47 $19.37 1,503,876
2022-12-13 $19.76 $19.83 $19.45 $19.51 $19.41 1,074,841
2022-12-12 $19.29 $19.34 $19.21 $19.26 $19.16 765,842
2022-12-09 $19.30 $19.40 $19.18 $19.20 $19.10 1,175,855
2022-12-08 $19.37 $19.49 $19.32 $19.38 $19.28 865,980
2022-12-07 $19.11 $19.41 $19.11 $19.39 $19.29 864,247
2022-12-06 $19.17 $19.17 $18.98 $19.06 $18.96 625,174
2022-12-05 $19.41 $19.41 $19.16 $19.16 $19.06 995,296
2022-12-02 $19.34 $19.57 $19.27 $19.53 $19.43 1,461,429
2022-12-01 $19.25 $19.66 $19.20 $19.62 $19.52 2,169,812
2022-11-30 $18.89 $19.18 $18.82 $19.11 $19.01 1,270,032
2022-11-29 $18.85 $18.88 $18.51 $18.87 $18.77 1,013,167
2022-11-28 $18.79 $18.86 $18.67 $18.68 $18.59 847,873
2022-11-25 $18.71 $18.80 $18.68 $18.79 $18.79 450,995
2022-11-23 $18.60 $18.71 $18.58 $18.68 $18.68 733,263
2022-11-22 $18.34 $18.54 $18.34 $18.51 $18.51 489,189
2022-11-21 $18.28 $18.35 $18.20 $18.26 $18.26 662,126
2022-11-18 $18.44 $18.48 $18.25 $18.36 $18.36 466,974
2022-11-17 $18.34 $18.45 $18.31 $18.40 $18.40 834,850
2022-11-16 $18.53 $18.65 $18.51 $18.60 $18.60 1,303,053
2022-11-15 $18.40 $18.61 $18.24 $18.61 $18.61 5,250,639
2022-11-14 $18.22 $18.29 $18.14 $18.15 $18.15 737,693
2022-11-11 $18.36 $18.41 $18.20 $18.34 $18.34 708,005
2022-11-10 $17.83 $18.39 $17.83 $18.39 $18.39 1,316,137
2022-11-09 $17.51 $17.69 $17.24 $17.28 $17.28 780,557
2022-11-08 $17.42 $17.71 $17.42 $17.62 $17.62 1,139,540
2022-11-07 $17.43 $17.49 $17.32 $17.43 $17.43 719,962
2022-11-04 $17.20 $17.47 $17.20 $17.46 $17.46 1,373,644
2022-11-03 $16.87 $17.09 $16.80 $17.08 $17.08 753,590
2022-11-02 $17.26 $17.53 $17.07 $17.12 $17.12 1,069,176
2022-11-01 $17.09 $17.30 $17.08 $17.30 $17.30 993,913
2022-10-31 $17.12 $17.12 $16.79 $16.87 $16.87 1,197,931
2022-10-28 $17.10 $17.25 $17.06 $17.23 $17.23 588,813
2022-10-27 $17.08 $17.22 $17.04 $17.13 $17.13 797,789
2022-10-26 $16.87 $17.17 $16.87 $17.05 $17.05 706,720
2022-10-25 $16.56 $16.88 $16.56 $16.88 $16.88 1,431,843
2022-10-24 $16.50 $16.54 $16.29 $16.41 $16.41 817,855
2022-10-21 $16.32 $16.64 $16.20 $16.64 $16.55 779,518
2022-10-20 $16.50 $16.71 $16.35 $16.42 $16.33 623,356
2022-10-19 $16.82 $16.82 $16.60 $16.68 $16.68 546,988
2022-10-18 $16.88 $17.00 $16.74 $16.98 $16.98 765,457
2022-10-17 $16.79 $16.95 $16.70 $16.72 $16.72 1,036,571
2022-10-14 $16.96 $17.00 $16.62 $16.65 $16.65 729,538
2022-10-13 $16.57 $16.97 $16.46 $16.78 $16.78 1,142,544
2022-10-12 $16.81 $16.97 $16.80 $16.88 $16.88 607,100
2022-10-11 $17.02 $17.12 $16.86 $16.93 $16.93 6,587,067
2022-10-10 $17.11 $17.19 $16.85 $17.04 $17.04 774,722
2022-10-07 $17.14 $17.25 $17.06 $17.11 $17.11 724,324
2022-10-06 $17.43 $17.54 $17.29 $17.41 $17.41 796,874
2022-10-05 $17.42 $17.47 $17.28 $17.47 $17.47 634,374
2022-10-04 $17.69 $17.75 $17.57 $17.74 $17.74 883,993
2022-10-03 $17.14 $17.42 $17.09 $17.29 $17.29 1,293,832
2022-09-30 $16.97 $17.16 $16.87 $16.94 $16.94 662,668
2022-09-29 $17.05 $17.08 $16.77 $16.94 $16.94 1,098,203
2022-09-28 $16.80 $17.31 $16.80 $17.30 $17.30 899,647
2022-09-27 $17.23 $17.32 $16.77 $16.81 $16.81 1,351,476
2022-09-26 $17.45 $17.51 $17.11 $17.16 $17.16 1,238,447
2022-09-23 $17.92 $17.92 $17.54 $17.72 $17.72 1,103,409
2022-09-22 $18.01 $18.13 $17.91 $18.02 $18.02 813,082
2022-09-21 $18.13 $18.33 $18.03 $18.15 $18.15 654,964
2022-09-20 $18.12 $18.18 $18.04 $18.07 $18.07 596,622
2022-09-19 $18.11 $18.35 $18.11 $18.34 $18.34 1,020,025
2022-09-16 $18.30 $18.43 $18.27 $18.30 $18.21 1,302,700
2022-09-15 $18.45 $18.65 $18.43 $18.49 $18.40 539,883
2022-09-14 $18.49 $18.63 $18.47 $18.53 $18.44 498,137
2022-09-13 $18.67 $18.67 $18.50 $18.56 $18.47 395,000
2022-09-12 $18.99 $19.07 $18.87 $18.90 $18.81 455,661
2022-09-09 $18.77 $18.97 $18.77 $18.89 $18.80 881,635
2022-09-08 $18.65 $18.78 $18.63 $18.78 $18.69 912,148
2022-09-07 $18.43 $18.77 $18.42 $18.74 $18.65 688,440
2022-09-06 $18.58 $18.58 $18.35 $18.37 $18.28 1,130,779
2022-09-02 $18.64 $18.85 $18.49 $18.62 $18.62 1,178,662
2022-09-01 $18.49 $18.62 $18.44 $18.58 $18.58 629,171
2022-08-31 $18.87 $18.89 $18.69 $18.70 $18.70 662,031
2022-08-30 $18.97 $19.06 $18.79 $18.99 $18.99 701,306
2022-08-29 $18.99 $18.99 $18.88 $18.91 $18.91 500,844
2022-08-26 $19.39 $19.49 $19.08 $19.10 $19.10 1,185,014
2022-08-25 $19.24 $19.48 $19.19 $19.19 $19.19 880,458
2022-08-24 $19.28 $19.31 $19.14 $19.19 $19.19 803,179
2022-08-23 $19.03 $19.35 $19.03 $19.27 $19.27 639,316
2022-08-22 $19.07 $19.07 $18.89 $18.94 $18.94 701,389
2022-08-19 $19.49 $19.49 $19.28 $19.31 $19.19 370,745
2022-08-18 $19.62 $19.74 $19.61 $19.70 $19.58 454,229
2022-08-17 $19.78 $19.78 $19.59 $19.72 $19.60 803,893
2022-08-16 $20.13 $20.13 $19.92 $20.05 $19.93 484,152
2022-08-15 $20.18 $20.31 $20.15 $20.26 $20.14 610,717
2022-08-12 $20.00 $20.25 $20.00 $20.25 $20.13 412,277
2022-08-11 $20.15 $20.32 $19.93 $19.95 $19.83 530,608
2022-08-10 $19.79 $20.17 $19.79 $20.10 $19.98 730,716
2022-08-09 $19.81 $19.81 $19.57 $19.57 $19.45 1,029,186
2022-08-08 $19.72 $19.97 $19.72 $19.90 $19.78 588,791
2022-08-05 $19.39 $19.59 $19.33 $19.56 $19.44 597,436
2022-08-04 $19.58 $19.69 $19.54 $19.57 $19.45 446,714
2022-08-03 $19.17 $19.58 $19.16 $19.57 $19.45 433,822
2022-08-02 $19.34 $19.38 $19.13 $19.14 $19.02 660,876
2022-08-01 $19.29 $19.53 $19.24 $19.46 $19.34 572,878
2022-07-29 $19.25 $19.41 $19.20 $19.35 $19.23 535,621
2022-07-28 $18.96 $19.29 $18.96 $19.29 $19.17 615,943
2022-07-27 $18.67 $18.96 $18.59 $18.96 $18.84 667,578
2022-07-26 $18.66 $18.70 $18.48 $18.48 $18.37 965,784
2022-07-25 $18.57 $18.79 $18.57 $18.77 $18.65 1,190,187
2022-07-22 $18.54 $18.68 $18.51 $18.68 $18.57 545,703
2022-07-21 $18.24 $18.43 $18.24 $18.43 $18.32 718,924
2022-07-20 $18.05 $18.24 $18.04 $18.22 $18.11 658,880
2022-07-19 $17.67 $17.98 $17.67 $17.97 $17.86 731,196
2022-07-18 $17.80 $17.89 $17.64 $17.68 $17.57 1,126,869
2022-07-15 $17.75 $17.85 $17.66 $17.80 $17.58 1,141,866
2022-07-14 $17.59 $17.68 $17.51 $17.53 $17.31 1,747,049
2022-07-13 $17.69 $17.97 $17.64 $17.88 $17.66 1,826,967
2022-07-12 $18.05 $18.16 $18.00 $18.04 $17.81 4,347,744
2022-07-11 $18.36 $18.38 $18.07 $18.15 $17.92 1,080,195
2022-07-08 $18.52 $18.52 $18.25 $18.33 $18.10 640,897
2022-07-07 $18.51 $18.63 $18.49 $18.50 $18.27 854,756
2022-07-06 $18.60 $18.70 $18.46 $18.49 $18.26 902,881
2022-07-05 $18.65 $18.72 $18.53 $18.68 $18.45 847,558
2022-07-01 $18.72 $18.94 $18.72 $18.82 $18.58 972,126
2022-06-30 $18.53 $18.61 $18.30 $18.53 $18.30 988,719
2022-06-29 $18.42 $18.55 $18.28 $18.50 $18.27 663,589
2022-06-28 $18.70 $18.70 $18.43 $18.53 $18.30 768,899
2022-06-27 $18.99 $18.99 $18.68 $18.69 $18.45 795,420
2022-06-24 $19.04 $19.17 $19.01 $19.01 $18.77 552,741
2022-06-23 $18.93 $19.04 $18.91 $19.00 $18.76 1,185,471
2022-06-22 $18.90 $19.00 $18.83 $18.83 $18.59 601,470
2022-06-21 $18.84 $19.00 $18.76 $18.83 $18.59 992,617
2022-06-17 $18.92 $19.10 $18.82 $19.00 $18.65 1,601,796
2022-06-16 $18.82 $18.97 $18.68 $18.87 $18.52 1,884,559
2022-06-15 $19.05 $19.42 $18.73 $19.35 $18.99 3,389,764
2022-06-14 $18.88 $19.02 $18.57 $18.69 $18.34 2,395,818
2022-06-13 $19.03 $19.03 $18.52 $18.70 $18.35 3,447,968
2022-06-10 $19.63 $19.69 $19.37 $19.38 $19.02 1,257,957
2022-06-09 $19.99 $20.01 $19.76 $19.79 $19.42 622,315
2022-06-08 $20.19 $20.20 $20.02 $20.03 $19.66 593,140
2022-06-07 $20.21 $20.37 $20.18 $20.30 $19.92 833,950
2022-06-06 $20.47 $20.50 $20.18 $20.20 $19.83 610,218
2022-06-03 $20.46 $20.58 $20.43 $20.52 $20.14 1,510,713
2022-06-02 $20.41 $20.73 $20.37 $20.70 $20.32 1,503,382
2022-06-01 $20.60 $20.67 $20.32 $20.40 $20.02 1,300,802
2022-05-31 $20.60 $20.60 $20.39 $20.51 $20.13 2,648,528
2022-05-27 $20.66 $20.89 $20.58 $20.64 $20.26 1,070,318
2022-05-26 $20.41 $20.58 $20.39 $20.54 $20.16 858,506
2022-05-25 $20.15 $20.45 $20.15 $20.44 $20.06 660,431
2022-05-24 $19.95 $20.17 $19.94 $20.15 $19.78 811,511
2022-05-23 $19.94 $20.03 $19.91 $19.93 $19.56 747,860
2022-05-20 $19.86 $20.02 $19.83 $19.98 $19.50 1,107,103
2022-05-19 $19.77 $19.94 $19.76 $19.89 $19.41 1,639,022
2022-05-18 $19.91 $19.96 $19.74 $19.76 $19.28 870,753
2022-05-17 $19.87 $19.98 $19.86 $19.92 $19.44 1,097,647
2022-05-16 $19.99 $20.05 $19.82 $19.83 $19.35 4,578,630
2022-05-13 $20.04 $20.19 $19.94 $20.00 $19.52 1,145,281
2022-05-12 $19.90 $20.16 $19.87 $20.01 $19.53 2,263,723
2022-05-11 $19.77 $20.13 $19.74 $19.99 $19.51 2,523,828
2022-05-10 $19.89 $19.99 $19.83 $19.87 $19.39 1,848,926
2022-05-09 $19.89 $19.89 $19.63 $19.72 $19.25 1,477,232
2022-05-06 $20.12 $20.18 $19.92 $20.00 $19.52 1,786,267
2022-05-05 $20.54 $20.54 $20.14 $20.35 $19.86 1,241,185
2022-05-04 $20.35 $20.84 $20.27 $20.74 $20.24 1,888,787
2022-05-03 $20.38 $20.44 $20.33 $20.33 $19.84 1,585,982
2022-05-02 $20.41 $20.42 $20.08 $20.23 $19.74 2,983,242
2022-04-29 $20.74 $20.74 $20.34 $20.35 $19.86 1,342,074
2022-04-28 $20.80 $20.87 $20.61 $20.86 $20.36 1,258,379
2022-04-27 $20.80 $20.87 $20.70 $20.76 $20.26 1,524,307
2022-04-26 $21.00 $21.02 $20.78 $20.78 $20.28 817,518
2022-04-25 $20.81 $21.06 $20.77 $21.05 $20.54 2,096,723
2022-04-22 $20.95 $21.05 $20.49 $20.72 $20.22 1,664,197
2022-04-21 $21.28 $21.28 $20.95 $21.04 $20.53 1,120,582
2022-04-20 $21.13 $21.26 $21.11 $21.23 $20.72 1,200,226
2022-04-19 $21.04 $21.12 $21.01 $21.07 $20.56 1,167,409
2022-04-18 $21.15 $21.27 $21.10 $21.12 $20.61 1,811,434
2022-04-14 $21.51 $21.53 $21.09 $21.21 $20.59 7,845,678
2022-04-13 $21.49 $21.66 $21.49 $21.56 $20.93 610,147
2022-04-12 $21.54 $21.70 $21.45 $21.48 $20.85 2,154,406
2022-04-11 $21.66 $21.66 $21.40 $21.44 $20.82 1,153,918
2022-04-08 $22.00 $22.04 $21.75 $21.77 $21.14 1,378,874
2022-04-07 $22.02 $22.11 $21.95 $22.04 $21.40 1,296,986
2022-04-06 $21.99 $22.31 $21.93 $22.12 $21.48 2,001,628
2022-04-05 $22.58 $22.62 $22.25 $22.28 $21.63 1,592,681
2022-04-04 $22.74 $22.84 $22.60 $22.75 $22.09 1,152,693
2022-04-01 $22.52 $22.79 $22.40 $22.69 $22.03 2,340,967
2022-03-31 $22.58 $22.68 $22.52 $22.61 $21.95 1,469,835
2022-03-30 $22.49 $22.62 $22.43 $22.51 $21.85 1,125,320
2022-03-29 $22.56 $22.75 $22.55 $22.57 $21.91 922,589
2022-03-28 $22.07 $22.34 $22.07 $22.30 $21.65 1,764,154
2022-03-25 $21.90 $22.02 $21.81 $22.01 $21.37 1,266,596
2022-03-24 $21.89 $22.06 $21.70 $21.70 $21.07 1,287,754
2022-03-23 $21.90 $22.04 $21.86 $21.90 $21.26 1,248,393
2022-03-22 $21.96 $22.04 $21.91 $21.94 $21.30 1,785,166
2022-03-21 $22.33 $22.38 $22.03 $22.06 $21.42 1,990,244
2022-03-18 $22.73 $22.74 $22.57 $22.60 $21.84 1,811,068
2022-03-17 $22.50 $23.03 $22.39 $22.82 $22.05 2,522,554
2022-03-16 $22.13 $22.68 $21.93 $22.66 $21.89 5,387,680
2022-03-15 $21.86 $21.92 $21.73 $21.91 $21.17 2,235,690
2022-03-14 $21.65 $21.75 $21.52 $21.67 $20.94 2,872,010
2022-03-11 $21.82 $21.82 $21.53 $21.59 $20.86 2,765,517
2022-03-10 $21.62 $21.84 $21.55 $21.79 $21.05 3,054,314
2022-03-09 $21.57 $21.83 $21.53 $21.70 $20.97 4,053,207
2022-03-08 $21.05 $21.60 $21.04 $21.25 $20.53 3,846,742
2022-03-07 $21.13 $21.21 $20.92 $21.00 $20.29 2,362,162
2022-03-04 $21.90 $21.90 $21.10 $21.22 $20.50 3,300,962
2022-03-03 $22.20 $22.21 $21.94 $22.05 $21.30 3,005,726
2022-03-02 $22.30 $22.86 $22.03 $22.30 $21.55 2,988,686
2022-03-01 $22.65 $22.78 $22.39 $22.50 $21.74 2,465,417
2022-02-28 $23.08 $23.08 $22.56 $22.88 $22.11 2,584,464
2022-02-25 $23.53 $23.65 $23.23 $23.37 $22.58 2,254,529
2022-02-24 $22.59 $23.16 $22.42 $23.16 $22.38 3,329,035
2022-02-23 $23.95 $23.97 $23.50 $23.53 $22.73 1,693,907
2022-02-22 $24.19 $24.28 $23.97 $24.01 $23.20 1,372,641
2022-02-18 $24.52 $24.55 $24.40 $24.53 $23.60 653,428
2022-02-17 $24.62 $24.62 $24.44 $24.49 $23.56 884,658
2022-02-16 $24.60 $24.65 $24.53 $24.63 $23.69 686,998
2022-02-15 $24.56 $24.61 $24.48 $24.50 $23.57 1,468,312
2022-02-14 $24.36 $24.50 $24.30 $24.43 $23.50 1,909,942
2022-02-11 $24.57 $24.63 $24.13 $24.33 $23.40 2,595,608
2022-02-10 $24.85 $24.86 $24.50 $24.50 $23.57 1,938,124
2022-02-09 $24.92 $24.97 $24.89 $24.93 $23.98 1,174,515
2022-02-08 $24.81 $24.82 $24.75 $24.81 $23.86 773,247
2022-02-07 $24.91 $24.94 $24.85 $24.89 $23.94 717,169
2022-02-04 $25.09 $25.09 $24.82 $24.92 $23.97 772,478
2022-02-03 $25.13 $25.15 $25.05 $25.13 $24.17 871,090
2022-02-02 $25.19 $25.30 $25.18 $25.27 $24.31 941,404
2022-02-01 $25.09 $25.12 $24.99 $25.12 $24.16 1,081,315
2022-01-31 $25.01 $25.09 $24.97 $25.05 $24.10 1,070,308
2022-01-28 $24.97 $25.12 $24.88 $25.04 $24.09 1,178,658
2022-01-27 $25.04 $25.18 $24.97 $25.04 $24.09 1,810,940
2022-01-26 $25.12 $25.16 $24.75 $24.75 $23.81 4,851,826
2022-01-25 $25.00 $25.06 $24.94 $25.04 $24.09 1,678,505
2022-01-24 $25.10 $25.10 $24.87 $25.01 $24.06 3,550,213
2022-01-21 $25.33 $25.37 $25.26 $25.27 $24.20 1,000,551
2022-01-20 $25.18 $25.27 $25.12 $25.15 $24.09 1,181,520
2022-01-19 $25.02 $25.17 $25.01 $25.03 $23.97 1,411,543
2022-01-18 $24.95 $24.96 $24.78 $24.84 $23.79 1,757,265
2022-01-14 $25.27 $25.28 $25.12 $25.17 $24.11 812,972
2022-01-13 $25.47 $25.50 $25.38 $25.40 $24.33 938,903
2022-01-12 $25.57 $25.62 $25.51 $25.53 $24.45 714,329
2022-01-11 $25.50 $25.60 $25.44 $25.55 $24.47 844,797
2022-01-10 $25.53 $25.54 $25.34 $25.54 $24.46 1,060,999
2022-01-07 $25.62 $25.66 $25.54 $25.63 $24.55 882,725
2022-01-06 $25.66 $25.71 $25.63 $25.70 $24.62 869,760
2022-01-05 $26.05 $26.05 $25.71 $25.71 $24.63 1,115,873
2022-01-04 $26.09 $26.13 $26.02 $26.08 $24.98 817,909
2022-01-03 $26.27 $26.27 $26.06 $26.07 $24.97 2,150,493
2021-12-31 $26.43 $26.48 $26.35 $26.35 $25.24 879,621
2021-12-30 $26.26 $26.43 $26.25 $26.42 $25.31 639,026
2021-12-29 $26.23 $26.27 $26.19 $26.24 $25.13 927,178
2021-12-28 $26.32 $26.33 $26.23 $26.26 $25.15 536,232
2021-12-27 $26.18 $26.29 $26.17 $26.29 $25.18 811,031
2021-12-23 $26.20 $26.22 $26.10 $26.22 $25.11 1,182,080
2021-12-22 $26.12 $26.36 $26.09 $26.36 $25.25 1,057,900
2021-12-21 $26.07 $26.15 $25.97 $26.13 $25.03 890,158
2021-12-20 $26.04 $26.11 $25.92 $26.07 $24.97 924,009
2021-12-17 $26.31 $26.34 $26.26 $26.28 $25.07 819,550
2021-12-16 $26.28 $26.38 $26.28 $26.32 $25.11 1,172,471
2021-12-15 $26.34 $26.35 $26.09 $26.28 $25.07 1,594,678
2021-12-14 $26.47 $26.49 $26.35 $26.41 $25.19 2,026,356
2021-12-13 $26.42 $26.51 $26.40 $26.50 $25.28 1,582,451
2021-12-10 $26.44 $26.45 $26.33 $26.35 $25.14 554,913
2021-12-09 $26.50 $26.50 $26.36 $26.36 $25.15 1,071,291
2021-12-08 $26.44 $26.46 $26.36 $26.40 $25.19 907,876
2021-12-07 $26.37 $26.48 $26.30 $26.30 $25.09 1,356,975
2021-12-06 $26.29 $26.33 $26.25 $26.28 $25.07 858,015
2021-12-03 $26.12 $26.32 $26.08 $26.27 $25.06 1,315,983
2021-12-02 $26.09 $26.22 $26.09 $26.18 $24.98 1,056,635
2021-12-01 $25.96 $26.13 $25.96 $26.05 $24.85 1,341,708
2021-11-30 $25.89 $25.98 $25.81 $25.86 $24.67 1,269,568
2021-11-29 $25.71 $25.90 $25.71 $25.88 $24.69 1,112,274
2021-11-26 $25.97 $26.01 $25.55 $25.63 $24.45 1,846,949
2021-11-24 $26.01 $26.04 $25.95 $26.02 $24.82 648,783
2021-11-23 $26.02 $26.06 $25.92 $25.94 $24.75 1,008,730
2021-11-22 $26.49 $26.49 $26.15 $26.16 $24.96 1,015,760
2021-11-19 $26.64 $26.65 $26.54 $26.56 $25.24 1,089,243
2021-11-18 $26.52 $26.62 $26.51 $26.62 $25.29 749,965
2021-11-17 $26.47 $26.55 $26.43 $26.55 $25.23 1,372,895
2021-11-16 $26.57 $26.61 $26.50 $26.51 $25.19 861,269
2021-11-15 $26.71 $26.73 $26.56 $26.56 $25.24 555,588
2021-11-12 $26.75 $26.79 $26.66 $26.71 $25.38 868,117
2021-11-11 $26.76 $26.77 $26.64 $26.64 $25.31 517,834
2021-11-10 $27.01 $27.05 $26.66 $26.67 $25.34 1,256,912
2021-11-09 $27.18 $27.19 $27.11 $27.15 $25.80 591,895
2021-11-08 $27.15 $27.18 $27.10 $27.13 $25.78 528,131
2021-11-05 $26.99 $27.16 $26.95 $27.14 $25.79 742,535
2021-11-04 $26.72 $26.89 $26.71 $26.86 $25.52 688,978
2021-11-03 $26.73 $26.73 $26.57 $26.63 $25.30 828,085
2021-11-02 $26.66 $26.72 $26.65 $26.69 $25.36 798,267
2021-11-01 $26.70 $26.70 $26.60 $26.68 $25.35 884,120
2021-10-29 $26.75 $26.84 $26.67 $26.70 $25.37 1,361,084
2021-10-28 $26.86 $26.94 $26.76 $26.81 $25.47 1,428,738
2021-10-27 $26.78 $26.94 $26.74 $26.86 $25.52 2,020,397
2021-10-26 $26.64 $26.67 $26.47 $26.66 $25.33 965,896
2021-10-25 $26.52 $26.58 $26.52 $26.58 $25.26 607,576
2021-10-22 $26.48 $26.57 $26.45 $26.53 $25.21 708,055
2021-10-21 $26.47 $26.50 $26.40 $26.42 $25.10 590,376
2021-10-20 $26.49 $26.58 $26.49 $26.56 $25.24 1,342,727
2021-10-19 $26.55 $26.58 $26.51 $26.51 $25.19 565,888
2021-10-18 $26.60 $26.60 $26.48 $26.53 $25.21 521,421
2021-10-15 $26.74 $26.74 $26.68 $26.74 $25.31 609,511
2021-10-14 $26.65 $26.76 $26.65 $26.76 $25.33 795,979
2021-10-13 $26.44 $26.59 $26.44 $26.59 $25.16 925,138
2021-10-12 $26.30 $26.39 $26.30 $26.37 $24.96 583,810
2021-10-11 $26.32 $26.38 $26.25 $26.25 $24.84 419,299
2021-10-08 $26.41 $26.43 $26.34 $26.37 $24.96 959,672
2021-10-07 $26.48 $26.55 $26.43 $26.46 $25.04 649,210
2021-10-06 $26.39 $26.47 $26.35 $26.40 $24.99 560,103
2021-10-05 $26.46 $26.52 $26.41 $26.50 $25.08 608,883
2021-10-04 $26.56 $26.62 $26.46 $26.46 $25.04 799,885
2021-10-01 $26.71 $26.71 $26.58 $26.62 $25.19 1,010,959
2021-09-30 $26.78 $26.78 $26.66 $26.67 $25.24 1,200,333
2021-09-29 $26.76 $26.82 $26.64 $26.71 $25.28 544,125
2021-09-28 $26.78 $26.78 $26.63 $26.65 $25.22 418,008
2021-09-27 $26.88 $26.88 $26.78 $26.84 $25.40 528,977
2021-09-24 $27.09 $27.09 $26.94 $26.96 $25.52 573,612
2021-09-23 $27.32 $27.36 $27.12 $27.12 $25.67 556,679
2021-09-22 $27.34 $27.43 $27.29 $27.36 $25.89 731,603
2021-09-21 $27.35 $27.41 $27.30 $27.30 $25.84 615,595
2021-09-20 $27.43 $27.45 $27.23 $27.30 $25.84 1,212,410
2021-09-17 $27.63 $27.63 $27.53 $27.55 $25.97 547,080
2021-09-16 $27.62 $27.71 $27.61 $27.65 $26.07 650,423
2021-09-15 $27.85 $27.85 $27.70 $27.78 $26.19 537,594
2021-09-14 $27.77 $27.83 $27.74 $27.77 $26.18 789,531
2021-09-13 $27.71 $27.75 $27.66 $27.73 $26.14 1,454,793
2021-09-10 $27.80 $27.80 $27.68 $27.72 $26.13 378,035
2021-09-09 $27.70 $27.83 $27.70 $27.78 $26.19 981,675
2021-09-08 $27.70 $27.76 $27.67 $27.72 $26.13 526,798
2021-09-07 $27.73 $27.78 $27.67 $27.67 $26.09 532,847
2021-09-03 $27.82 $27.85 $27.79 $27.85 $26.26 429,894
2021-09-02 $27.86 $27.89 $27.80 $27.84 $26.25 652,035
2021-09-01 $27.83 $27.85 $27.77 $27.85 $26.26 862,867
2021-08-31 $27.79 $27.83 $27.73 $27.77 $26.18 1,063,975
2021-08-30 $27.68 $27.72 $27.61 $27.71 $26.12 821,671
2021-08-27 $27.44 $27.67 $27.44 $27.64 $26.06 593,382
2021-08-26 $27.51 $27.52 $27.45 $27.47 $25.90 422,048
2021-08-25 $27.56 $27.58 $27.51 $27.52 $25.94 338,535
2021-08-24 $27.48 $27.57 $27.46 $27.53 $25.95 497,947
2021-08-23 $27.47 $27.54 $27.43 $27.54 $25.96 901,061
2021-08-20 $27.57 $27.57 $27.48 $27.53 $25.86 311,792
2021-08-19 $27.53 $27.57 $27.50 $27.56 $25.88 442,372
2021-08-18 $27.56 $27.57 $27.50 $27.53 $25.86 665,101
2021-08-17 $27.50 $27.55 $27.47 $27.55 $25.87 397,788
2021-08-16 $27.54 $27.57 $27.50 $27.55 $25.87 842,963
2021-08-13 $27.41 $27.56 $27.40 $27.56 $25.88 876,287
2021-08-12 $27.36 $27.40 $27.31 $27.40 $25.73 352,991
2021-08-11 $27.36 $27.43 $27.30 $27.36 $25.70 482,429
2021-08-10 $27.49 $27.49 $27.36 $27.38 $25.71 629,268
2021-08-09 $27.51 $27.52 $27.37 $27.44 $25.77 752,250
2021-08-06 $27.59 $27.62 $27.50 $27.51 $25.84 575,000
2021-08-05 $27.70 $27.74 $27.67 $27.68 $26.00 487,660
2021-08-04 $27.75 $27.79 $27.63 $27.72 $26.03 820,563
2021-08-03 $27.72 $27.73 $27.67 $27.71 $26.02 324,896
2021-08-02 $27.66 $27.74 $27.64 $27.66 $25.98 1,116,195
2021-07-30 $27.59 $27.67 $27.57 $27.63 $25.95 943,635
2021-07-29 $27.53 $27.57 $27.52 $27.55 $25.87 656,954
2021-07-28 $27.46 $27.55 $27.40 $27.54 $25.86 782,292
2021-07-27 $27.54 $27.56 $27.43 $27.49 $25.82 446,849
2021-07-26 $27.63 $27.63 $27.53 $27.58 $25.90 569,152
2021-07-23 $27.55 $27.66 $27.55 $27.66 $25.98 371,678
2021-07-22 $27.56 $27.64 $27.56 $27.63 $25.95 604,417
2021-07-21 $27.61 $27.61 $27.50 $27.55 $25.87 576,592
2021-07-20 $27.63 $27.67 $27.59 $27.64 $25.96 806,069
2021-07-19 $27.62 $27.63 $27.54 $27.57 $25.89 813,607
2021-07-16 $27.68 $27.73 $27.63 $27.66 $25.88 439,430
2021-07-15 $27.59 $27.72 $27.59 $27.69 $25.91 823,452
2021-07-14 $27.52 $27.60 $27.46 $27.55 $25.78 656,935
2021-07-13 $27.54 $27.59 $27.40 $27.40 $25.64 724,486
2021-07-12 $27.52 $27.60 $27.52 $27.53 $25.76 737,413
2021-07-09 $27.58 $27.60 $27.54 $27.57 $25.79 381,273
2021-07-08 $27.58 $27.60 $27.50 $27.57 $25.79 493,121
2021-07-07 $27.52 $27.65 $27.52 $27.59 $25.81 553,952
2021-07-06 $27.48 $27.56 $27.45 $27.56 $25.78 655,161
2021-07-02 $27.46 $27.57 $27.43 $27.50 $25.73 912,733
2021-07-01 $27.56 $27.56 $27.48 $27.48 $25.71 1,477,737
2021-06-30 $27.53 $27.62 $27.50 $27.62 $25.84 808,772
2021-06-29 $27.48 $27.55 $27.47 $27.51 $25.74 469,394
2021-06-28 $27.52 $27.58 $27.51 $27.57 $25.79 333,760
2021-06-25 $27.55 $27.58 $27.44 $27.49 $25.72 942,110
2021-06-24 $27.56 $27.58 $27.52 $27.56 $25.78 719,578
2021-06-23 $27.57 $27.58 $27.51 $27.55 $25.78 583,030
2021-06-22 $27.53 $27.58 $27.41 $27.56 $25.78 448,260
2021-06-21 $27.53 $27.62 $27.49 $27.59 $25.81 492,615
2021-06-18 $27.65 $27.84 $27.65 $27.74 $25.85 548,549
2021-06-17 $27.64 $27.73 $27.55 $27.63 $25.75 1,365,735
2021-06-16 $27.78 $27.79 $27.35 $27.49 $25.62 1,430,306
2021-06-15 $27.65 $27.77 $27.59 $27.76 $25.87 1,122,324
2021-06-14 $27.86 $27.91 $27.69 $27.72 $25.83 883,286
2021-06-11 $27.92 $27.96 $27.88 $27.95 $26.05 638,900
2021-06-10 $27.81 $27.89 $27.75 $27.85 $25.96 1,132,555
2021-06-09 $27.81 $27.93 $27.81 $27.86 $25.96 539,580
2021-06-08 $27.68 $27.79 $27.68 $27.76 $25.87 774,609
2021-06-07 $27.65 $27.69 $27.62 $27.64 $25.76 622,215
2021-06-04 $27.58 $27.73 $27.58 $27.71 $25.82 613,321
2021-06-03 $27.57 $27.57 $27.48 $27.51 $25.64 478,956
2021-06-02 $27.60 $27.65 $27.58 $27.63 $25.75 663,792
2021-06-01 $27.58 $27.64 $27.52 $27.62 $25.74 1,795,133
2021-05-28 $27.53 $27.59 $27.51 $27.54 $25.67 880,799
2021-05-27 $27.45 $27.48 $27.41 $27.48 $25.61 488,767
2021-05-26 $27.53 $27.53 $27.48 $27.51 $25.64 517,502
2021-05-25 $27.44 $27.53 $27.42 $27.52 $25.65 654,237
2021-05-24 $27.37 $27.45 $27.34 $27.40 $25.54 480,843
2021-05-21 $27.57 $27.57 $27.45 $27.46 $25.49 404,036
2021-05-20 $27.37 $27.54 $27.37 $27.54 $25.57 1,098,505
2021-05-19 $27.42 $27.42 $27.28 $27.34 $25.38 896,774
2021-05-18 $27.49 $27.53 $27.46 $27.47 $25.50 413,068
2021-05-17 $27.49 $27.50 $27.44 $27.48 $25.51 558,964
2021-05-14 $27.47 $27.53 $27.45 $27.50 $25.53 557,407
2021-05-13 $27.26 $27.37 $27.21 $27.35 $25.39 630,309
2021-05-12 $27.44 $27.44 $27.18 $27.18 $25.23 936,752
2021-05-11 $27.47 $27.52 $27.44 $27.49 $25.52 574,694
2021-05-10 $27.67 $27.68 $27.54 $27.55 $25.58 1,153,631
2021-05-07 $27.57 $27.68 $27.53 $27.67 $25.69 1,886,929
2021-05-06 $27.37 $27.51 $27.37 $27.50 $25.53 1,042,029
2021-05-05 $27.31 $27.44 $27.31 $27.41 $25.45 5,833,400
2021-05-04 $27.34 $27.38 $27.28 $27.38 $25.42 3,765,839
2021-05-03 $27.43 $27.48 $27.29 $27.30 $25.34 804,412
2021-04-30 $27.37 $27.40 $27.31 $27.37 $25.41 579,723
2021-04-29 $27.26 $27.33 $27.21 $27.33 $25.37 649,933
2021-04-28 $27.13 $27.31 $27.13 $27.27 $25.32 765,448
2021-04-27 $27.33 $27.42 $27.17 $27.17 $25.22 807,826
2021-04-26 $27.48 $27.50 $27.37 $27.40 $25.44 785,154
2021-04-23 $27.50 $27.55 $27.45 $27.52 $25.55 645,281
2021-04-22 $27.51 $27.54 $27.46 $27.48 $25.51 900,078
2021-04-21 $27.38 $27.51 $27.38 $27.50 $25.53 560,634
2021-04-20 $27.39 $27.45 $27.38 $27.38 $25.42 735,779
2021-04-19 $27.56 $27.56 $27.46 $27.53 $25.56 1,162,203
2021-04-16 $27.60 $27.65 $27.59 $27.59 $25.51 606,174
2021-04-15 $27.44 $27.70 $27.40 $27.65 $25.57 2,039,968
2021-04-14 $27.18 $27.30 $27.18 $27.24 $25.19 531,243
2021-04-13 $27.07 $27.27 $27.07 $27.24 $25.19 457,586
2021-04-12 $27.14 $27.15 $27.10 $27.10 $25.06 530,769
2021-04-09 $27.15 $27.18 $27.09 $27.15 $25.11 440,435
2021-04-08 $27.15 $27.23 $27.12 $27.22 $25.17 943,849
2021-04-07 $27.04 $27.14 $27.03 $27.04 $25.01 842,532
2021-04-06 $26.98 $27.09 $26.95 $27.06 $25.02 1,131,450
2021-04-05 $26.97 $26.97 $26.84 $26.88 $24.86 991,481
2021-04-01 $26.90 $27.00 $26.84 $27.00 $24.97 2,917,186
2021-03-31 $26.72 $26.82 $26.70 $26.77 $24.76 1,572,350
2021-03-30 $26.60 $26.70 $26.55 $26.68 $24.67 765,737
2021-03-29 $26.89 $26.89 $26.71 $26.71 $24.70 884,924
2021-03-26 $26.81 $26.92 $26.79 $26.92 $24.89 422,651
2021-03-25 $26.90 $26.92 $26.79 $26.87 $24.85 584,834
2021-03-24 $26.92 $26.98 $26.87 $26.96 $24.93 808,541
2021-03-23 $26.92 $26.94 $26.82 $26.85 $24.83 535,597
2021-03-22 $26.80 $26.95 $26.74 $26.93 $24.90 1,137,665
2021-03-19 $26.91 $26.97 $26.80 $26.95 $24.83 1,617,592
2021-03-18 $26.95 $26.98 $26.79 $26.86 $24.74 1,203,088
2021-03-17 $26.97 $27.43 $26.81 $27.31 $25.16 1,717,104
2021-03-16 $27.10 $27.16 $27.02 $27.07 $24.94 749,342
2021-03-15 $26.86 $26.97 $26.78 $26.96 $24.84 508,410
2021-03-12 $26.92 $27.05 $26.74 $26.77 $24.66 760,049
2021-03-11 $27.18 $27.25 $26.88 $27.22 $25.07 1,222,925
2021-03-10 $26.76 $27.02 $26.76 $27.01 $24.88 1,211,683
2021-03-09 $26.68 $26.80 $26.68 $26.74 $24.63 1,596,170
2021-03-08 $26.69 $26.81 $26.38 $26.38 $24.30 1,172,425
2021-03-05 $26.89 $26.93 $26.80 $26.91 $24.79 784,722
2021-03-04 $27.19 $27.21 $26.90 $26.90 $24.78 1,119,531
2021-03-03 $27.28 $27.28 $27.17 $27.18 $25.04 659,770
2021-03-02 $27.35 $27.43 $27.30 $27.36 $25.20 848,407
2021-03-01 $27.31 $27.45 $27.31 $27.40 $25.24 1,542,038
2021-02-26 $27.20 $27.21 $27.05 $27.16 $25.02 1,439,741
2021-02-25 $27.36 $27.40 $26.92 $27.04 $24.91 2,282,032
2021-02-24 $27.40 $27.64 $27.32 $27.61 $25.43 1,113,121
2021-02-23 $27.46 $27.54 $27.37 $27.54 $25.37 880,081
2021-02-22 $27.59 $27.59 $27.44 $27.44 $25.28 914,611
2021-02-19 $27.93 $27.93 $27.78 $27.79 $25.50 786,341
2021-02-18 $27.95 $27.98 $27.88 $27.95 $25.65 513,299
2021-02-17 $27.88 $28.01 $27.84 $28.00 $25.70 1,219,178
2021-02-16 $28.15 $28.18 $27.83 $27.87 $25.58 1,142,537
2021-02-12 $28.39 $28.39 $28.24 $28.26 $25.94 1,466,966
2021-02-11 $28.54 $28.55 $28.44 $28.47 $26.13 1,057,484
2021-02-10 $28.48 $28.51 $28.45 $28.51 $26.16 871,333
2021-02-09 $28.49 $28.53 $28.42 $28.44 $26.10 726,144
2021-02-08 $28.56 $28.56 $28.43 $28.53 $26.18 758,272
2021-02-05 $28.62 $28.62 $28.47 $28.50 $26.16 1,006,788
2021-02-04 $28.42 $28.53 $28.35 $28.52 $26.17 638,220
2021-02-03 $28.48 $28.48 $28.34 $28.39 $26.05 882,105
2021-02-02 $28.46 $28.49 $28.43 $28.49 $26.15 788,896
2021-02-01 $28.34 $28.49 $28.34 $28.48 $26.14 2,115,690
2021-01-29 $28.31 $28.37 $28.26 $28.34 $26.01 907,783
2021-01-28 $28.31 $28.39 $28.22 $28.30 $25.97 1,797,590
2021-01-27 $28.27 $28.31 $28.20 $28.24 $25.92 1,227,130
2021-01-26 $28.35 $28.38 $28.34 $28.37 $26.04 1,032,025
2021-01-25 $28.29 $28.36 $28.27 $28.35 $26.02 1,226,965
2021-01-22 $28.19 $28.24 $28.17 $28.24 $25.92 1,192,970
2021-01-21 $28.22 $28.23 $28.13 $28.23 $25.91 1,196,475
2021-01-20 $28.13 $28.20 $28.12 $28.17 $25.85 2,345,541
2021-01-19 $28.17 $28.18 $28.08 $28.13 $25.82 1,659,511
2021-01-15 $28.17 $28.21 $28.12 $28.17 $25.76 486,234
2021-01-14 $28.34 $28.34 $28.15 $28.17 $25.76 931,436
2021-01-13 $28.21 $28.30 $27.99 $28.27 $25.85 1,355,581
2021-01-12 $28.20 $28.20 $27.99 $28.11 $25.70 2,397,113
2021-01-11 $28.43 $28.43 $28.25 $28.28 $25.86 832,310
2021-01-08 $28.55 $28.55 $28.43 $28.50 $26.06 1,603,251
2021-01-07 $28.43 $28.50 $28.38 $28.43 $26.00 873,216
2021-01-06 $28.57 $28.57 $28.41 $28.42 $25.99 1,112,926
2021-01-05 $28.64 $28.72 $28.62 $28.71 $26.25 1,444,430
2021-01-04 $28.81 $28.86 $28.66 $28.66 $26.21 2,476,530
2020-12-31 $28.85 $28.85 $28.78 $28.84 $26.37 1,304,592
2020-12-30 $28.82 $28.82 $28.73 $28.80 $26.33 588,083
2020-12-29 $28.70 $28.76 $28.69 $28.75 $26.29 775,794
2020-12-28 $28.68 $28.71 $28.62 $28.70 $26.24 407,785
2020-12-24 $28.60 $28.69 $28.60 $28.69 $26.23 355,022
2020-12-23 $28.62 $28.63 $28.54 $28.56 $26.11 505,359
2020-12-22 $28.47 $28.58 $28.47 $28.53 $26.09 400,367
2020-12-21 $28.51 $28.51 $28.36 $28.46 $26.02 1,142,379
2020-12-18 $28.82 $28.82 $28.68 $28.69 $26.14 391,840
2020-12-17 $28.81 $28.82 $28.72 $28.80 $26.24 1,195,488
2020-12-16 $28.60 $28.70 $28.59 $28.60 $26.05 1,092,717
2020-12-15 $28.53 $28.62 $28.52 $28.59 $26.05 504,968
2020-12-14 $28.60 $28.60 $28.51 $28.51 $25.97 302,548
2020-12-11 $28.50 $28.56 $28.44 $28.52 $25.98 1,035,811
2020-12-10 $28.34 $28.55 $28.34 $28.52 $25.98 1,550,268
2020-12-09 $28.53 $28.53 $28.32 $28.35 $25.83 1,796,668
2020-12-08 $28.53 $28.55 $28.45 $28.48 $25.95 688,445
2020-12-07 $28.46 $28.55 $28.46 $28.52 $25.98 2,133,011
2020-12-04 $28.49 $28.54 $28.48 $28.52 $25.98 969,823
2020-12-03 $28.38 $28.49 $28.38 $28.44 $25.91 939,646
2020-12-02 $28.27 $28.31 $28.24 $28.30 $25.78 1,080,775
2020-12-01 $28.25 $28.30 $28.21 $28.21 $25.70 1,410,804
2020-11-30 $28.23 $28.23 $28.12 $28.19 $25.68 683,847
2020-11-27 $28.21 $28.27 $28.21 $28.26 $25.74 314,885
2020-11-25 $28.17 $28.22 $28.14 $28.16 $25.65 1,114,445
2020-11-24 $28.13 $28.22 $28.13 $28.21 $25.70 516,093
2020-11-23 $28.19 $28.20 $28.09 $28.12 $25.62 674,203
2020-11-20 $28.25 $28.31 $28.22 $28.22 $25.61 877,252
2020-11-19 $28.21 $28.24 $28.17 $28.23 $25.62 800,757
2020-11-18 $28.18 $28.24 $28.13 $28.17 $25.57 730,639
2020-11-17 $28.19 $28.19 $28.13 $28.15 $25.55 761,583
2020-11-16 $28.12 $28.20 $28.11 $28.16 $25.56 910,582
2020-11-13 $28.08 $28.11 $28.02 $28.11 $25.51 554,099
2020-11-12 $28.05 $28.10 $27.93 $27.95 $25.37 830,735
2020-11-11 $28.02 $28.05 $27.97 $28.00 $25.41 622,516
2020-11-10 $27.76 $27.93 $27.76 $27.90 $25.32 1,077,107
2020-11-09 $28.11 $28.12 $27.85 $27.85 $25.28 1,505,156
2020-11-06 $27.81 $27.82 $27.69 $27.72 $25.16 1,516,981
2020-11-05 $27.95 $27.98 $27.79 $27.92 $25.34 3,027,551
2020-11-04 $27.23 $27.78 $27.23 $27.78 $25.21 1,909,509
2020-11-03 $27.00 $27.13 $27.00 $27.11 $24.61 1,040,619
2020-11-02 $26.78 $26.94 $26.78 $26.88 $24.40 1,425,565
2020-10-30 $26.88 $26.88 $26.76 $26.80 $24.32 1,140,535
2020-10-29 $26.84 $26.92 $26.82 $26.88 $24.40 1,844,613
2020-10-28 $27.06 $27.10 $26.88 $26.88 $24.40 1,071,557
2020-10-27 $27.06 $27.18 $27.03 $27.13 $24.62 2,159,014
2020-10-26 $27.01 $27.04 $26.94 $26.98 $24.49 1,577,488
2020-10-23 $26.93 $27.10 $26.93 $27.07 $24.57 1,016,456
2020-10-22 $27.01 $27.06 $26.91 $26.93 $24.44 786,419
2020-10-21 $27.13 $27.19 $27.08 $27.08 $24.58 1,120,733
2020-10-20 $27.26 $27.26 $27.18 $27.20 $24.69 1,578,104
2020-10-19 $27.40 $27.48 $27.22 $27.23 $24.71 949,501
2020-10-16 $27.50 $27.57 $27.48 $27.49 $24.86 778,752
2020-10-15 $27.50 $27.51 $27.44 $27.48 $24.85 564,380
2020-10-14 $27.55 $27.66 $27.55 $27.61 $24.97 1,476,716
2020-10-13 $27.75 $27.75 $27.65 $27.67 $25.02 1,185,655
2020-10-12 $27.66 $27.74 $27.66 $27.73 $25.08 840,313
2020-10-09 $27.61 $27.68 $27.61 $27.65 $25.01 1,933,870
2020-10-08 $27.39 $27.57 $27.37 $27.57 $24.93 1,563,807
2020-10-07 $27.15 $27.30 $27.15 $27.30 $24.69 926,424
2020-10-06 $27.18 $27.27 $27.14 $27.17 $24.57 1,174,624
2020-10-05 $27.12 $27.21 $27.09 $27.16 $24.56 1,058,924
2020-10-02 $27.00 $27.13 $27.00 $27.05 $24.46 1,104,053
2020-10-01 $27.16 $27.22 $27.09 $27.18 $24.58 9,946,813
2020-09-30 $27.01 $27.16 $27.00 $27.12 $24.53 1,913,001
2020-09-29 $27.09 $27.09 $27.00 $27.02 $24.44 471,257
2020-09-28 $27.16 $27.16 $27.04 $27.07 $24.48 840,393
2020-09-25 $26.98 $27.04 $26.93 $26.99 $24.41 1,029,403
2020-09-24 $26.81 $27.03 $26.70 $26.95 $24.37 1,679,908
2020-09-23 $27.16 $27.20 $26.78 $26.78 $24.22 1,178,968
2020-09-22 $27.28 $27.32 $27.19 $27.22 $24.62 684,803
2020-09-21 $27.50 $27.50 $27.25 $27.32 $24.71 1,289,365
2020-09-18 $27.90 $27.90 $27.63 $27.73 $25.02 650,367
2020-09-17 $27.88 $27.92 $27.82 $27.89 $25.16 755,668
2020-09-16 $28.02 $28.09 $27.95 $27.97 $25.23 811,986
2020-09-15 $28.06 $28.07 $28.00 $28.02 $25.28 687,384
2020-09-14 $27.97 $27.99 $27.92 $27.98 $25.24 1,005,823
2020-09-11 $28.00 $28.05 $27.86 $27.95 $25.21 908,136
2020-09-10 $28.04 $28.04 $27.95 $27.97 $25.23 1,556,819
2020-09-09 $27.82 $28.03 $27.80 $28.02 $25.28 871,284
2020-09-08 $27.88 $27.99 $27.82 $27.86 $25.13 1,198,212
2020-09-04 $28.25 $28.25 $27.97 $28.09 $25.34 1,090,998
2020-09-03 $28.28 $28.36 $28.17 $28.22 $25.46 1,923,531
2020-09-02 $28.26 $28.36 $28.23 $28.33 $25.56 1,485,519
2020-09-01 $27.97 $28.18 $27.91 $28.18 $25.42 1,831,749
2020-08-31 $27.92 $27.97 $27.83 $27.94 $25.21 851,947
2020-08-28 $27.69 $27.94 $27.69 $27.89 $25.16 1,025,279
2020-08-27 $28.00 $28.00 $27.65 $27.66 $24.95 899,624
2020-08-26 $27.76 $27.88 $27.76 $27.84 $25.12 716,427
2020-08-25 $28.03 $28.04 $27.84 $27.88 $25.15 854,398
2020-08-24 $27.98 $28.11 $27.98 $28.07 $25.32 721,239
2020-08-21 $27.92 $28.07 $27.92 $28.06 $25.23 1,807,282
2020-08-20 $27.87 $27.97 $27.81 $27.97 $25.14 1,014,113
2020-08-19 $27.92 $28.04 $27.85 $27.87 $25.05 982,835
2020-08-18 $28.01 $28.04 $27.93 $28.00 $25.17 878,947
2020-08-17 $27.97 $28.02 $27.96 $28.02 $25.19 759,482
2020-08-14 $28.10 $28.10 $27.96 $27.98 $25.15 541,637
2020-08-13 $28.18 $28.29 $28.12 $28.13 $25.29 948,432
2020-08-12 $28.18 $28.27 $28.17 $28.24 $25.39 2,207,523
2020-08-11 $28.26 $28.29 $28.23 $28.27 $25.41 577,222
2020-08-10 $28.12 $28.25 $28.12 $28.24 $25.39 791,492
2020-08-07 $28.23 $28.23 $28.12 $28.17 $25.32 715,626
2020-08-06 $28.21 $28.24 $28.15 $28.23 $25.38 629,421
2020-08-05 $28.14 $28.16 $28.02 $28.10 $25.26 1,368,718
2020-08-04 $27.91 $27.97 $27.87 $27.95 $25.13 1,071,674
2020-08-03 $27.76 $27.89 $27.76 $27.87 $25.05 1,405,089
2020-07-31 $27.79 $27.81 $27.67 $27.81 $25.00 965,692
2020-07-30 $27.56 $27.70 $27.52 $27.70 $24.90 948,296
2020-07-29 $27.53 $27.69 $27.53 $27.68 $24.88 973,284
2020-07-28 $27.49 $27.55 $27.47 $27.47 $24.69 500,714
2020-07-27 $27.56 $27.61 $27.50 $27.58 $24.79 605,722
2020-07-24 $27.38 $27.54 $27.32 $27.53 $24.75 797,573
2020-07-23 $27.57 $27.64 $27.45 $27.48 $24.70 802,842
2020-07-22 $27.51 $27.52 $27.45 $27.52 $24.74 839,450
2020-07-21 $27.37 $27.46 $27.36 $27.39 $24.62 1,940,783
2020-07-20 $27.16 $27.25 $27.05 $27.25 $24.50 821,732
2020-07-17 $27.09 $27.14 $27.03 $27.13 $24.30 791,733
2020-07-16 $27.00 $27.07 $26.94 $27.05 $24.23 937,769
2020-07-15 $26.88 $27.01 $26.88 $27.01 $24.19 961,900
2020-07-14 $26.79 $26.89 $26.75 $26.88 $24.08 1,237,200
2020-07-13 $26.89 $26.96 $26.76 $26.81 $24.01 1,233,200
2020-07-10 $26.87 $26.91 $26.84 $26.84 $24.04 755,245
2020-07-09 $27.01 $27.05 $26.88 $26.89 $24.08 1,215,326
2020-07-08 $27.02 $27.08 $26.98 $27.08 $24.25 1,046,734
2020-07-07 $27.06 $27.12 $26.84 $26.84 $24.04 644,530
2020-07-06 $27.09 $27.18 $27.09 $27.17 $24.33 1,296,648
2020-07-02 $26.98 $27.10 $26.98 $27.03 $24.21 1,379,255
2020-07-01 $26.79 $26.92 $26.55 $26.88 $24.08 2,405,445
2020-06-30 $26.72 $26.80 $26.66 $26.78 $23.99 2,177,427
2020-06-29 $26.56 $26.68 $26.55 $26.64 $23.86 1,001,921
2020-06-26 $26.64 $26.72 $26.59 $26.63 $23.85 1,070,613
2020-06-25 $26.65 $26.72 $26.59 $26.70 $23.91 1,899,615
2020-06-24 $26.71 $26.73 $26.57 $26.73 $23.94 945,249
2020-06-23 $26.77 $26.83 $26.73 $26.79 $23.99 857,611
2020-06-22 $26.61 $26.81 $26.40 $26.66 $23.88 810,470
2020-06-19 $26.70 $26.91 $26.70 $26.77 $23.88 1,012,877
2020-06-18 $26.64 $26.92 $26.35 $26.72 $23.83 782,289
2020-06-17 $26.70 $26.81 $26.61 $26.70 $23.82 1,101,926
2020-06-16 $26.69 $26.92 $26.61 $26.70 $23.82 1,495,478
2020-06-15 $26.04 $26.60 $26.04 $26.52 $23.66 1,975,059
2020-06-12 $26.38 $26.54 $26.27 $26.49 $23.63 1,541,673
2020-06-11 $26.65 $26.68 $26.13 $26.15 $23.33 1,444,970
2020-06-10 $26.72 $26.97 $26.65 $26.80 $23.91 1,421,323
2020-06-09 $26.84 $26.84 $26.62 $26.74 $23.85 765,377
2020-06-08 $26.70 $26.84 $26.67 $26.79 $23.90 1,262,669
2020-06-05 $26.39 $26.65 $26.39 $26.55 $23.68 1,589,722
2020-06-04 $26.25 $26.35 $26.01 $26.25 $23.42 908,083
2020-06-03 $26.28 $26.39 $25.69 $26.34 $23.50 1,562,026
2020-06-02 $25.70 $26.17 $25.70 $26.16 $23.34 1,219,419
2020-06-01 $25.85 $25.92 $25.73 $25.85 $23.06 1,204,880
2020-05-29 $25.70 $25.79 $25.60 $25.72 $22.94 1,052,836
2020-05-28 $25.63 $25.73 $25.60 $25.60 $22.84 756,015
2020-05-27 $25.80 $25.81 $25.67 $25.70 $22.92 787,146
2020-05-26 $25.85 $25.91 $25.60 $25.71 $22.93 1,010,449
2020-05-22 $25.77 $25.77 $25.56 $25.56 $22.80 748,479
2020-05-21 $25.64 $25.84 $25.64 $25.73 $22.95 1,331,767
2020-05-20 $25.41 $25.70 $25.41 $25.68 $22.91 1,294,514
2020-05-19 $25.19 $25.32 $25.14 $25.16 $22.44 1,306,895
2020-05-18 $25.00 $25.19 $25.00 $25.16 $22.44 1,356,740
2020-05-15 $24.74 $24.92 $24.74 $24.90 $22.11 894,569
2020-05-14 $24.45 $24.90 $24.45 $24.83 $22.05 2,450,627
2020-05-13 $24.86 $24.92 $24.67 $24.74 $21.97 3,270,130
2020-05-12 $24.98 $25.16 $24.86 $24.87 $22.08 1,767,192
2020-05-11 $24.89 $25.36 $24.86 $24.93 $22.14 962,103
2020-05-08 $24.78 $25.06 $24.51 $24.81 $22.03 858,662
2020-05-07 $24.53 $24.79 $24.53 $24.78 $22.00 1,408,396
2020-05-06 $24.48 $24.66 $24.47 $24.58 $21.83 1,081,768
2020-05-05 $24.41 $24.70 $24.41 $24.64 $21.88 1,104,815
2020-05-04 $24.45 $24.45 $24.20 $24.31 $21.59 1,336,142
2020-05-01 $24.33 $24.69 $24.22 $24.40 $21.67 1,364,655
2020-04-30 $24.50 $24.50 $24.32 $24.49 $21.75 1,341,278
2020-04-29 $24.15 $24.40 $24.14 $24.37 $21.64 1,807,861
2020-04-28 $23.92 $24.02 $23.74 $23.95 $21.27 2,049,986
2020-04-27 $23.46 $23.90 $23.46 $23.78 $21.11 1,497,149
2020-04-24 $23.89 $24.00 $23.78 $23.84 $21.17 1,075,451
2020-04-23 $23.90 $24.11 $23.82 $24.02 $21.33 1,132,487
2020-04-22 $23.93 $24.09 $23.72 $23.77 $21.11 1,077,591
2020-04-21 $23.65 $23.91 $23.60 $23.74 $21.08 1,647,246
2020-04-20 $23.96 $24.27 $23.52 $24.10 $21.40 1,286,392
2020-04-17 $24.17 $24.51 $24.17 $24.43 $21.58 1,146,272
2020-04-16 $24.31 $24.39 $24.19 $24.22 $21.40 1,181,741
2020-04-15 $24.59 $24.59 $24.33 $24.38 $21.54 1,082,134
2020-04-14 $24.84 $25.05 $24.83 $24.91 $22.01 2,425,226
2020-04-13 $24.70 $24.81 $24.55 $24.75 $21.87 1,368,510
2020-04-09 $24.24 $25.10 $24.16 $24.77 $21.88 2,960,511
2020-04-08 $23.89 $24.06 $23.84 $24.01 $21.21 1,479,003
2020-04-07 $23.97 $24.17 $23.81 $23.97 $21.18 1,480,217
2020-04-06 $23.28 $23.86 $23.28 $23.78 $21.01 2,285,006
2020-04-03 $23.53 $23.65 $23.12 $23.15 $20.45 1,153,915
2020-04-02 $22.84 $23.53 $22.84 $23.35 $20.63 3,243,838
2020-04-01 $23.29 $23.65 $22.73 $22.75 $20.10 3,769,742
2020-03-31 $24.22 $24.23 $23.79 $23.91 $21.12 2,875,705
2020-03-30 $23.98 $23.98 $23.08 $23.75 $20.98 2,332,150
2020-03-27 $24.02 $24.24 $23.73 $23.90 $21.12 1,734,457
2020-03-26 $24.12 $24.49 $24.08 $24.42 $21.57 2,347,981
2020-03-25 $23.09 $24.17 $23.09 $24.02 $21.22 4,182,541
2020-03-24 $22.15 $22.88 $22.15 $22.78 $20.13 1,834,803
2020-03-23 $21.45 $22.25 $21.28 $21.91 $19.36 2,208,444
2020-03-20 $21.43 $22.72 $20.90 $21.78 $19.14 3,887,571
2020-03-19 $20.16 $20.90 $19.76 $20.65 $18.14 2,349,698
2020-03-18 $22.01 $22.52 $19.74 $20.13 $17.69 2,528,140
2020-03-17 $23.20 $23.63 $22.44 $23.01 $20.22 5,275,351
2020-03-16 $23.24 $24.27 $22.54 $23.16 $20.35 3,898,783
2020-03-13 $24.15 $25.05 $24.15 $24.85 $21.83 3,576,297
2020-03-12 $24.25 $25.29 $23.25 $23.75 $20.87 5,078,025
2020-03-11 $27.36 $27.38 $25.75 $25.82 $22.69 5,102,733
2020-03-10 $27.53 $27.88 $26.98 $27.36 $24.04 7,527,334
2020-03-09 $28.00 $28.26 $26.84 $26.97 $23.70 3,449,923
2020-03-06 $29.59 $29.59 $29.34 $29.57 $25.98 2,812,471
2020-03-05 $29.98 $29.98 $29.73 $29.81 $26.19 1,626,768
2020-03-04 $30.11 $30.18 $29.96 $30.15 $26.49 2,866,978
2020-03-03 $29.66 $30.01 $29.59 $29.82 $26.20 3,937,505
2020-03-02 $29.22 $29.58 $29.22 $29.49 $25.91 2,320,623
2020-02-28 $29.06 $29.33 $28.91 $29.21 $25.67 3,524,986
2020-02-27 $29.48 $29.56 $29.22 $29.33 $25.77 2,244,400
2020-02-26 $29.79 $29.84 $29.73 $29.76 $26.15 1,695,280
2020-02-25 $30.00 $30.00 $29.80 $29.82 $26.20 1,945,317
2020-02-24 $30.11 $30.21 $30.02 $30.05 $26.40 1,880,550
2020-02-21 $30.26 $30.33 $30.24 $30.30 $26.52 1,206,438
2020-02-20 $30.24 $30.24 $30.19 $30.23 $26.45 730,176
2020-02-19 $30.22 $30.22 $30.16 $30.19 $26.42 717,978
2020-02-18 $30.14 $30.18 $30.14 $30.15 $26.38 427,712
2020-02-14 $30.09 $30.14 $30.07 $30.14 $26.38 621,223
2020-02-13 $30.00 $30.03 $29.97 $30.00 $26.25 543,301
2020-02-12 $29.99 $30.00 $29.92 $29.97 $26.23 1,346,353
2020-02-11 $29.96 $30.00 $29.91 $29.93 $26.19 746,766
2020-02-10 $29.92 $29.96 $29.90 $29.96 $26.22 527,418
2020-02-07 $29.98 $30.00 $29.94 $29.96 $26.22 1,456,440
2020-02-06 $29.98 $29.98 $29.91 $29.96 $26.22 745,260
2020-02-05 $29.89 $29.93 $29.86 $29.92 $26.18 1,406,352
2020-02-04 $29.88 $29.89 $29.79 $29.83 $26.10 1,434,478
2020-02-03 $29.80 $29.92 $29.80 $29.90 $26.17 3,851,486
2020-01-31 $29.83 $29.89 $29.80 $29.85 $26.12 1,147,079
2020-01-30 $29.66 $29.80 $29.66 $29.76 $26.04 979,335
2020-01-29 $29.68 $29.81 $29.68 $29.79 $26.07 720,440
2020-01-28 $29.59 $29.66 $29.59 $29.64 $25.94 987,085
2020-01-27 $29.47 $29.51 $29.44 $29.50 $25.82 1,055,636
2020-01-24 $29.57 $29.65 $29.54 $29.54 $25.85 2,111,101
2020-01-23 $29.62 $29.66 $29.57 $29.61 $25.91 1,329,055
2020-01-22 $29.68 $29.69 $29.65 $29.68 $25.97 2,575,105
2020-01-21 $29.70 $29.70 $29.62 $29.63 $25.93 1,176,755
2020-01-17 $29.76 $29.79 $29.75 $29.78 $25.96 1,139,472
2020-01-16 $29.81 $29.81 $29.73 $29.79 $25.96 1,193,697
2020-01-15 $29.68 $29.75 $29.60 $29.75 $25.93 911,938
2020-01-14 $29.60 $29.69 $29.57 $29.61 $25.81 7,451,272
2020-01-13 $29.66 $29.68 $29.60 $29.65 $25.84 971,915
2020-01-10 $29.66 $29.67 $29.58 $29.58 $25.78 1,356,554
2020-01-09 $29.62 $29.62 $29.54 $29.58 $25.78 1,097,125
2020-01-08 $29.54 $29.63 $29.54 $29.61 $25.81 1,287,725
2020-01-07 $29.61 $29.61 $29.51 $29.55 $25.76 1,906,791
2020-01-06 $29.54 $29.60 $29.47 $29.51 $25.72 1,752,992
2020-01-03 $29.70 $29.70 $29.52 $29.53 $25.74 2,704,049
2020-01-02 $29.65 $29.70 $29.56 $29.65 $25.84 4,178,795
2019-12-31 $29.56 $29.58 $29.50 $29.58 $25.78 699,737
2019-12-30 $29.59 $29.61 $29.54 $29.56 $25.76 571,975
2019-12-27 $29.57 $29.63 $29.50 $29.63 $25.83 315,747
2019-12-26 $29.52 $29.60 $29.47 $29.60 $25.80 731,455
2019-12-24 $29.43 $29.51 $29.41 $29.51 $25.72 406,956
2019-12-23 $29.53 $29.53 $29.42 $29.46 $25.68 660,685
2019-12-20 $29.57 $29.57 $29.47 $29.52 $25.63 433,810
2019-12-19 $29.54 $29.57 $29.44 $29.47 $25.58 744,777
2019-12-18 $29.57 $29.60 $29.52 $29.57 $25.67 753,915
2019-12-17 $29.48 $29.56 $29.44 $29.53 $25.64 937,203
2019-12-16 $29.40 $29.41 $29.35 $29.41 $25.53 726,185
2019-12-13 $29.27 $29.35 $29.25 $29.33 $25.46 521,377
2019-12-12 $29.33 $29.33 $29.16 $29.23 $25.37 892,578
2019-12-11 $29.01 $29.21 $29.01 $29.21 $25.36 1,010,242
2019-12-10 $29.05 $29.06 $28.97 $28.97 $25.15 677,196
2019-12-09 $28.97 $29.01 $28.92 $28.97 $25.15 700,867
2019-12-06 $28.85 $28.90 $28.77 $28.86 $25.05 773,394
2019-12-05 $28.77 $28.82 $28.73 $28.79 $24.99 615,648
2019-12-04 $28.76 $28.79 $28.67 $28.75 $24.96 612,540
2019-12-03 $28.62 $28.65 $28.57 $28.63 $24.85 876,424
2019-12-02 $28.64 $28.74 $28.58 $28.58 $24.81 1,179,358
2019-11-29 $28.80 $28.81 $28.72 $28.76 $24.97 278,595
2019-11-27 $28.90 $28.90 $28.78 $28.82 $25.02 481,543
2019-11-26 $28.81 $28.86 $28.72 $28.85 $25.04 723,321
2019-11-25 $28.84 $28.86 $28.80 $28.80 $25.00 611,735
2019-11-22 $28.71 $28.80 $28.70 $28.79 $24.99 692,162
2019-11-21 $28.71 $28.75 $28.66 $28.70 $24.91 539,262
2019-11-20 $28.67 $28.74 $28.65 $28.71 $24.92 604,753
2019-11-19 $28.69 $28.73 $28.65 $28.69 $24.91 819,156
2019-11-18 $28.88 $28.94 $28.74 $28.75 $24.96 1,076,113
2019-11-15 $29.05 $29.08 $28.84 $29.03 $25.10 1,041,822
2019-11-14 $29.02 $29.04 $28.97 $29.03 $25.10 1,021,610
2019-11-13 $28.86 $28.88 $28.84 $28.84 $24.93 551,458
2019-11-12 $29.00 $29.00 $28.87 $28.88 $24.97 867,198
2019-11-11 $29.01 $29.12 $28.93 $28.93 $25.01 432,099
2019-11-08 $28.94 $29.02 $28.93 $28.96 $25.04 956,867
2019-11-07 $29.07 $29.17 $28.89 $28.92 $25.00 1,084,495
2019-11-06 $29.07 $29.11 $29.03 $29.04 $25.11 896,846
2019-11-05 $29.13 $29.15 $29.00 $29.01 $25.08 888,693
2019-11-04 $29.28 $29.31 $29.21 $29.25 $25.29 1,192,770
2019-11-01 $29.06 $29.32 $29.06 $29.31 $25.34 2,566,801
2019-10-31 $29.09 $29.15 $29.01 $29.14 $25.19 637,163
2019-10-30 $29.02 $29.05 $28.85 $29.01 $25.08 1,131,839
2019-10-29 $29.01 $29.04 $28.95 $28.99 $25.06 1,337,706
2019-10-28 $29.24 $29.24 $29.05 $29.07 $25.13 582,502
2019-10-25 $29.19 $29.19 $29.12 $29.18 $25.23 522,365
2019-10-24 $29.17 $29.19 $29.11 $29.11 $25.17 802,327
2019-10-23 $29.09 $29.17 $29.08 $29.15 $25.20 797,676
2019-10-22 $29.09 $29.22 $29.03 $29.08 $25.14 1,028,866
2019-10-21 $29.08 $29.11 $28.98 $29.02 $25.09 2,768,937
2019-10-18 $29.27 $29.31 $29.20 $29.23 $25.17 513,908
2019-10-17 $29.17 $29.26 $29.02 $29.19 $25.14 906,009
2019-10-16 $29.26 $29.26 $29.15 $29.16 $25.11 1,205,483
2019-10-15 $29.23 $29.24 $29.18 $29.21 $25.16 951,856
2019-10-14 $29.17 $29.21 $29.14 $29.16 $25.11 1,393,538
2019-10-11 $29.15 $29.23 $29.10 $29.17 $25.12 1,080,990
2019-10-10 $29.12 $29.26 $29.11 $29.14 $25.09 1,737,711
2019-10-09 $29.27 $29.32 $29.18 $29.26 $25.20 2,873,129
2019-10-08 $29.24 $29.31 $29.21 $29.26 $25.20 951,223
2019-10-07 $29.37 $29.39 $29.25 $29.26 $25.20 801,277
2019-10-04 $29.31 $29.43 $29.25 $29.39 $25.31 1,035,140
2019-10-03 $29.06 $29.20 $29.05 $29.15 $25.10 1,508,990
2019-10-02 $29.01 $29.04 $28.97 $28.97 $24.95 1,514,967
2019-10-01 $29.05 $29.17 $29.04 $29.06 $25.03 2,995,056
2019-09-30 $29.11 $29.20 $29.11 $29.15 $25.10 2,471,734
2019-09-27 $29.24 $29.25 $29.09 $29.11 $25.07 1,112,701
2019-09-26 $29.14 $29.21 $29.12 $29.16 $25.11 881,634
2019-09-25 $29.16 $29.22 $29.07 $29.11 $25.07 941,556
2019-09-24 $29.25 $29.33 $29.21 $29.21 $25.16 1,233,197
2019-09-23 $29.50 $29.65 $29.42 $29.42 $25.34 718,656
2019-09-20 $29.57 $29.61 $29.48 $29.56 $25.35 672,097
2019-09-19 $29.42 $29.53 $29.31 $29.45 $25.26 2,718,372
2019-09-18 $29.42 $29.45 $29.22 $29.29 $25.12 1,060,863
2019-09-17 $29.23 $29.33 $29.17 $29.30 $25.13 568,504
2019-09-16 $29.23 $29.24 $29.15 $29.22 $25.06 720,655
2019-09-13 $29.43 $29.43 $29.08 $29.08 $24.94 1,362,793
2019-09-12 $29.75 $29.75 $29.45 $29.51 $25.31 1,263,536
2019-09-11 $29.42 $29.49 $29.42 $29.42 $25.23 1,537,200
2019-09-10 $29.63 $29.74 $29.40 $29.45 $25.26 921,600
2019-09-09 $29.77 $29.84 $29.67 $29.67 $25.45 1,492,799
2019-09-06 $29.90 $29.93 $29.80 $29.90 $25.65 960,354
2019-09-05 $30.05 $30.05 $29.79 $29.81 $25.57 1,476,618
2019-09-04 $29.87 $30.01 $29.85 $30.00 $25.73 1,027,314
2019-09-03 $29.78 $29.78 $29.65 $29.70 $25.48 2,566,558
2019-08-30 $29.61 $29.68 $29.57 $29.64 $25.42 604,152
2019-08-29 $29.54 $29.57 $29.46 $29.53 $25.33 2,033,528
2019-08-28 $29.47 $29.53 $29.45 $29.53 $25.33 746,508
2019-08-27 $29.36 $29.46 $29.35 $29.40 $25.22 1,735,085
2019-08-26 $29.37 $29.41 $29.32 $29.36 $25.18 1,216,207
2019-08-23 $29.32 $29.43 $29.26 $29.36 $25.18 899,080
2019-08-22 $29.39 $29.42 $29.34 $29.34 $25.17 587,836
2019-08-21 $29.38 $29.38 $29.26 $29.32 $25.15 748,964
2019-08-20 $29.21 $29.23 $29.18 $29.23 $25.07 763,843
2019-08-19 $29.21 $29.37 $29.16 $29.23 $25.07 1,024,335
2019-08-16 $29.37 $29.48 $29.33 $29.48 $25.18 1,848,740
2019-08-15 $29.15 $29.28 $29.15 $29.28 $25.01 1,226,719
2019-08-14 $29.28 $29.28 $29.14 $29.19 $24.94 1,187,461
2019-08-13 $29.07 $29.32 $29.02 $29.20 $24.94 2,901,790
2019-08-12 $29.33 $29.33 $29.15 $29.23 $24.97 1,899,305
2019-08-09 $29.52 $29.62 $29.52 $29.57 $25.26 1,433,192
2019-08-08 $29.45 $29.55 $29.43 $29.52 $25.22 2,083,480
2019-08-07 $29.43 $29.46 $29.33 $29.42 $25.13 1,078,986
2019-08-06 $29.20 $29.26 $29.17 $29.26 $25.00 1,461,345
2019-08-05 $29.14 $29.23 $29.02 $29.06 $24.82 1,994,882
2019-08-02 $29.38 $29.39 $29.30 $29.37 $25.09 1,531,276
2019-08-01 $29.13 $29.46 $29.13 $29.40 $25.12 2,703,942
2019-07-31 $29.40 $29.42 $29.13 $29.31 $25.04 1,962,768
2019-07-30 $29.38 $29.41 $29.32 $29.38 $25.10 837,265
2019-07-29 $29.42 $29.43 $29.35 $29.43 $25.14 729,014
2019-07-26 $29.44 $29.45 $29.37 $29.42 $25.13 887,231
2019-07-25 $29.56 $29.56 $29.39 $29.46 $25.17 1,256,914
2019-07-24 $29.44 $29.50 $29.43 $29.50 $25.20 1,048,180
2019-07-23 $29.37 $29.42 $29.35 $29.42 $25.13 1,107,730
2019-07-22 $29.27 $29.36 $29.27 $29.34 $25.06 841,642
2019-07-19 $29.37 $29.40 $29.31 $29.34 $24.96 1,232,029
2019-07-18 $29.44 $29.44 $29.21 $29.35 $24.97 2,796,248
2019-07-17 $29.35 $29.35 $29.26 $29.32 $24.94 1,028,217
2019-07-16 $29.31 $29.31 $29.19 $29.25 $24.88 1,279,276
2019-07-15 $29.22 $29.27 $29.20 $29.27 $24.90 1,100,331
2019-07-12 $29.13 $29.18 $29.09 $29.18 $24.82 755,981
2019-07-11 $29.27 $29.27 $29.10 $29.13 $24.78 1,592,014
2019-07-10 $29.25 $29.29 $29.15 $29.21 $24.85 1,013,767
2019-07-09 $29.24 $29.24 $29.14 $29.20 $24.84 813,051
2019-07-08 $29.30 $29.31 $29.23 $29.24 $24.88 864,247
2019-07-05 $29.37 $29.37 $29.19 $29.31 $24.94 1,619,197
2019-07-03 $29.43 $29.46 $29.34 $29.46 $25.06 707,132
2019-07-02 $29.28 $29.35 $29.24 $29.34 $24.96 2,060,423
2019-07-01 $29.29 $29.34 $29.21 $29.30 $24.93 4,163,212
2019-06-28 $29.03 $29.11 $29.00 $29.04 $24.71 2,860,903
2019-06-27 $28.91 $28.98 $28.86 $28.95 $24.63 588,210
2019-06-26 $28.88 $28.92 $28.81 $28.92 $24.60 989,296
2019-06-25 $28.92 $28.93 $28.81 $28.83 $24.53 1,504,867
2019-06-24 $28.94 $28.98 $28.91 $28.94 $24.62 907,719
2019-06-21 $29.09 $29.10 $28.97 $28.99 $24.56 648,363
2019-06-20 $29.25 $29.26 $29.19 $29.26 $24.79 1,521,289
2019-06-19 $28.80 $29.08 $28.79 $29.05 $24.61 2,780,654
2019-06-18 $28.65 $28.81 $28.64 $28.81 $24.41 722,700
2019-06-17 $28.50 $28.50 $28.42 $28.43 $24.09 859,636
2019-06-14 $28.44 $28.44 $28.39 $28.43 $24.09 441,378
2019-06-13 $28.40 $28.43 $28.35 $28.43 $24.09 1,304,712
2019-06-12 $28.43 $28.43 $28.36 $28.39 $24.05 900,204
2019-06-11 $28.42 $28.51 $28.41 $28.41 $24.07 685,872
2019-06-10 $28.49 $28.51 $28.45 $28.50 $24.15 707,058
2019-06-07 $28.39 $28.49 $28.32 $28.49 $24.14 954,243
2019-06-06 $28.19 $28.30 $28.18 $28.28 $23.96 834,100
2019-06-05 $28.18 $28.19 $28.11 $28.12 $23.82 582,797
2019-06-04 $28.00 $28.05 $27.93 $28.03 $23.75 874,407
2019-06-03 $27.80 $27.91 $27.79 $27.85 $23.59 2,936,444
2019-05-31 $27.86 $27.86 $27.77 $27.82 $23.57 2,379,531
2019-05-30 $27.89 $27.91 $27.84 $27.87 $23.61 733,945
2019-05-29 $27.82 $27.85 $27.76 $27.77 $23.53 603,456
2019-05-28 $27.90 $27.90 $27.79 $27.82 $23.57 482,439
2019-05-24 $27.86 $27.86 $27.75 $27.76 $23.52 612,821
2019-05-23 $27.80 $27.96 $27.72 $27.73 $23.49 737,489
2019-05-22 $27.87 $27.90 $27.80 $27.80 $23.55 400,165
2019-05-21 $27.88 $27.88 $27.78 $27.81 $23.56 357,097
2019-05-20 $27.76 $27.79 $27.69 $27.75 $23.51 447,130
2019-05-17 $27.85 $27.87 $27.78 $27.80 $23.45 358,407
2019-05-16 $27.85 $27.98 $27.82 $27.85 $23.49 472,457
2019-05-15 $27.80 $27.85 $27.71 $27.81 $23.46 1,124,664
2019-05-14 $27.71 $27.77 $27.68 $27.71 $23.37 977,268
2019-05-13 $27.77 $27.78 $27.62 $27.63 $23.31 792,649
2019-05-10 $27.94 $27.94 $27.78 $27.87 $23.51 2,157,922
2019-05-09 $27.84 $27.89 $27.73 $27.84 $23.48 943,610
2019-05-08 $27.88 $27.98 $27.86 $27.92 $23.55 469,605
2019-05-07 $28.04 $28.04 $27.89 $27.91 $23.54 1,129,286
2019-05-06 $27.94 $28.08 $27.94 $28.06 $23.67 540,058
2019-05-03 $27.96 $28.07 $27.96 $28.05 $23.66 1,030,498
2019-05-02 $28.01 $28.05 $27.91 $27.97 $23.59 880,100
2019-05-01 $28.00 $28.17 $27.94 $27.97 $23.59 2,979,325
2019-04-30 $27.98 $27.99 $27.93 $27.96 $23.58 920,087
2019-04-29 $27.89 $27.96 $27.86 $27.92 $23.55 606,625
2019-04-26 $27.96 $27.98 $27.84 $27.86 $23.50 808,721
2019-04-25 $27.75 $27.94 $27.69 $27.90 $23.53 1,421,678
2019-04-24 $27.92 $27.95 $27.83 $27.85 $23.49 1,126,896
2019-04-23 $27.89 $27.96 $27.88 $27.88 $23.52 1,199,209
2019-04-22 $27.91 $27.91 $27.79 $27.86 $23.50 794,357
2019-04-18 $28.07 $28.07 $27.98 $28.00 $23.52 718,444
2019-04-17 $28.06 $28.06 $27.96 $28.00 $23.52 726,443
2019-04-16 $28.02 $28.02 $27.95 $27.97 $23.49 756,212
2019-04-15 $27.98 $28.02 $27.93 $28.02 $23.53 785,347
2019-04-12 $27.92 $28.00 $27.91 $27.91 $23.44 785,649
2019-04-11 $27.93 $28.06 $27.92 $27.93 $23.46 1,193,677
2019-04-10 $28.06 $28.08 $28.01 $28.03 $23.54 1,047,605
2019-04-09 $28.11 $28.13 $28.02 $28.06 $23.57 10,777,029
2019-04-08 $28.19 $28.20 $28.00 $28.04 $23.55 6,626,119
2019-04-05 $28.15 $28.23 $28.10 $28.23 $23.71 1,471,878
2019-04-04 $28.09 $28.13 $28.05 $28.07 $23.57 1,188,310
2019-04-03 $28.09 $28.13 $28.03 $28.03 $23.54 2,193,101
2019-04-02 $28.13 $28.13 $28.03 $28.13 $23.63 1,930,357
2019-04-01 $28.08 $28.12 $28.05 $28.10 $23.60 3,581,908
2019-03-29 $28.01 $28.03 $27.96 $28.00 $23.52 1,546,790
2019-03-28 $27.80 $27.93 $27.79 $27.92 $23.45 1,339,408
2019-03-27 $27.94 $28.01 $27.83 $27.92 $23.45 1,463,053
2019-03-26 $27.93 $28.04 $27.88 $28.03 $23.54 1,270,389
2019-03-25 $27.78 $27.97 $27.77 $27.93 $23.46 1,948,005
2019-03-22 $27.92 $27.94 $27.80 $27.82 $23.36 1,164,098
2019-03-21 $27.98 $28.08 $27.97 $28.02 $23.53 1,183,636
2019-03-20 $27.79 $28.03 $27.70 $27.94 $23.47 10,190,560
2019-03-19 $27.72 $27.80 $27.72 $27.77 $23.32 1,130,018
2019-03-18 $27.75 $27.78 $27.71 $27.76 $23.31 968,495
2019-03-15 $27.79 $27.81 $27.72 $27.76 $23.22 973,270
2019-03-14 $27.72 $27.72 $27.65 $27.65 $23.13 938,695
2019-03-13 $27.72 $27.72 $27.64 $27.67 $23.14 862,727
2019-03-12 $27.58 $27.72 $27.58 $27.70 $23.17 1,426,689
2019-03-11 $27.51 $27.64 $27.51 $27.57 $23.06 2,145,595
2019-03-08 $27.34 $27.52 $27.33 $27.48 $22.98 1,344,834
2019-03-07 $27.46 $27.56 $27.42 $27.42 $22.93 1,932,903
2019-03-06 $27.49 $27.57 $27.44 $27.50 $23.00 1,998,440
2019-03-05 $27.48 $27.54 $27.46 $27.54 $23.03 1,540,291
2019-03-04 $27.56 $27.58 $27.48 $27.54 $23.03 1,194,034
2019-03-01 $27.61 $27.63 $27.54 $27.57 $23.06 1,866,269
2019-02-28 $27.67 $27.70 $27.60 $27.64 $23.12 1,345,261
2019-02-27 $27.66 $27.70 $27.60 $27.62 $23.10 1,232,828
2019-02-26 $27.56 $27.67 $27.53 $27.61 $23.09 1,485,756
2019-02-25 $27.62 $27.65 $27.52 $27.53 $23.03 1,958,652
2019-02-22 $27.50 $27.56 $27.44 $27.55 $23.04 1,311,691
2019-02-21 $27.46 $27.46 $27.37 $27.40 $22.92 1,279,956
2019-02-20 $27.43 $27.46 $27.40 $27.41 $22.92 915,481
2019-02-19 $27.45 $27.46 $27.39 $27.41 $22.92 3,215,397
2019-02-15 $27.55 $27.55 $27.45 $27.52 $22.92 1,077,571
2019-02-14 $27.41 $27.49 $27.38 $27.47 $22.88 1,426,319
2019-02-13 $27.48 $27.50 $27.41 $27.42 $22.84 2,107,758
2019-02-12 $27.40 $27.43 $27.34 $27.42 $22.84 2,032,723
2019-02-11 $27.32 $27.35 $27.27 $27.29 $22.73 1,606,616
2019-02-08 $27.39 $27.44 $27.32 $27.36 $22.79 2,157,608
2019-02-07 $27.49 $27.50 $27.42 $27.45 $22.86 1,086,452
2019-02-06 $27.56 $27.68 $27.50 $27.54 $22.94 2,003,488
2019-02-05 $27.57 $27.68 $27.55 $27.68 $23.06 1,359,027
2019-02-04 $27.46 $27.50 $27.42 $27.45 $22.86 2,385,025
2019-02-01 $27.50 $27.56 $27.43 $27.51 $22.91 7,343,055
2019-01-31 $27.44 $27.54 $27.36 $27.54 $22.94 4,518,702
2019-01-30 $27.00 $27.27 $26.97 $27.24 $22.69 1,636,445
2019-01-29 $26.99 $27.03 $26.96 $26.99 $22.48 1,302,362
2019-01-28 $27.07 $27.07 $26.99 $26.99 $22.48 1,880,508
2019-01-25 $27.20 $27.24 $27.12 $27.15 $22.61 2,101,853
2019-01-24 $27.23 $27.24 $27.16 $27.20 $22.66 1,220,023
2019-01-23 $27.10 $27.10 $27.02 $27.10 $22.57 1,038,733
2019-01-22 $26.99 $27.03 $26.92 $26.92 $22.42 1,461,305
2019-01-18 $27.01 $27.10 $26.97 $27.05 $22.44 1,112,462
2019-01-17 $26.83 $26.95 $26.81 $26.87 $22.29 1,739,508
2019-01-16 $26.95 $26.97 $26.83 $26.87 $22.29 13,818,149
2019-01-15 $26.80 $26.88 $26.80 $26.84 $22.26 1,608,004
2019-01-14 $26.77 $26.84 $26.73 $26.76 $22.19 1,814,126
2019-01-11 $26.80 $26.85 $26.74 $26.79 $22.22 1,418,762
2019-01-10 $26.81 $26.88 $26.78 $26.83 $22.25 1,320,609
2019-01-09 $26.86 $26.94 $26.83 $26.85 $22.27 1,273,710
2019-01-08 $26.74 $26.82 $26.72 $26.75 $22.19 965,590
2019-01-07 $26.81 $26.87 $26.77 $26.78 $22.21 2,001,437
2019-01-04 $26.55 $26.77 $26.55 $26.77 $22.20 2,464,898
2019-01-03 $26.45 $26.53 $26.39 $26.49 $21.97 1,262,988
2019-01-02 $26.40 $26.45 $26.34 $26.42 $21.91 1,709,064
2018-12-31 $26.37 $26.47 $26.37 $26.42 $21.91 2,009,777
2018-12-28 $26.29 $26.43 $26.29 $26.34 $21.85 1,851,615
2018-12-27 $26.16 $26.31 $26.16 $26.31 $21.82 1,597,528
2018-12-26 $26.23 $26.30 $26.12 $26.22 $21.75 1,307,750
2018-12-24 $26.22 $26.28 $26.10 $26.14 $21.68 1,863,904
2018-12-21 $26.35 $26.44 $26.27 $26.32 $21.73 2,472,206
2018-12-20 $26.39 $26.54 $26.37 $26.37 $21.77 1,795,463
2018-12-19 $26.49 $26.54 $26.37 $26.42 $21.81 2,204,454
2018-12-18 $26.44 $26.52 $26.44 $26.46 $21.84 1,888,598
2018-12-17 $26.41 $26.44 $26.35 $26.40 $21.79 1,962,081
2018-12-14 $26.39 $26.45 $26.32 $26.33 $21.74 1,285,599
2018-12-13 $26.37 $26.42 $26.34 $26.36 $21.76 1,598,440
2018-12-12 $26.25 $26.35 $26.25 $26.25 $21.67 1,722,230
2018-12-11 $26.21 $26.29 $26.20 $26.23 $21.65 2,428,062
2018-12-10 $26.16 $26.28 $26.16 $26.26 $21.68 1,584,116
2018-12-07 $26.18 $26.29 $26.17 $26.24 $21.66 1,410,694
2018-12-06 $26.07 $26.18 $26.03 $26.16 $21.59 1,729,156
2018-12-04 $26.14 $26.20 $26.10 $26.13 $21.57 1,436,744
2018-12-03 $26.24 $26.25 $26.16 $26.21 $21.64 2,136,554
2018-11-30 $25.94 $26.00 $25.91 $25.96 $21.43 1,418,741
2018-11-29 $25.95 $25.98 $25.87 $25.88 $21.36 1,341,440
2018-11-28 $25.64 $25.91 $25.64 $25.89 $21.37 1,604,147
2018-11-27 $25.66 $25.73 $25.56 $25.56 $21.10 1,426,290
2018-11-26 $25.63 $25.80 $25.63 $25.73 $21.24 1,302,031
2018-11-23 $25.74 $25.77 $25.70 $25.71 $21.22 468,879
2018-11-21 $25.72 $25.86 $25.72 $25.80 $21.30 1,842,155
2018-11-20 $25.67 $25.79 $25.63 $25.70 $21.22 3,051,653
2018-11-19 $25.99 $26.05 $25.88 $25.91 $21.39 1,816,294
2018-11-16 $26.02 $26.14 $26.02 $26.10 $21.45 961,859
2018-11-15 $26.10 $26.12 $26.00 $26.06 $21.42 1,303,640
2018-11-14 $26.15 $26.15 $26.04 $26.15 $21.49 1,005,852
2018-11-13 $26.14 $26.17 $26.09 $26.11 $21.46 946,970
2018-11-12 $26.22 $26.26 $26.15 $26.15 $21.49 828,913
2018-11-09 $26.19 $26.27 $26.18 $26.26 $21.58 1,090,893
2018-11-08 $26.33 $26.37 $26.24 $26.25 $21.57 1,081,113
2018-11-07 $26.37 $26.43 $26.31 $26.35 $21.66 1,048,992
2018-11-06 $26.30 $26.35 $26.25 $26.26 $21.58 804,509
2018-11-05 $26.27 $26.34 $26.26 $26.29 $21.61 1,294,428
2018-11-02 $26.30 $26.34 $26.20 $26.23 $21.56 1,481,158
2018-11-01 $26.19 $26.30 $26.16 $26.28 $21.60 1,661,706
2018-10-31 $26.20 $26.23 $26.11 $26.12 $21.47 2,398,137
2018-10-30 $26.21 $26.26 $26.15 $26.25 $21.57 1,681,347
2018-10-29 $26.29 $26.36 $26.21 $26.23 $21.56 1,671,807
2018-10-26 $26.24 $26.33 $26.24 $26.33 $21.64 1,290,754
2018-10-25 $26.27 $26.36 $26.26 $26.31 $21.62 1,238,364
2018-10-24 $26.31 $26.34 $26.22 $26.23 $21.56 1,892,037
2018-10-23 $26.23 $26.34 $26.21 $26.28 $21.60 932,295
2018-10-22 $26.37 $26.37 $26.25 $26.28 $21.60 892,512
2018-10-19 $26.45 $26.46 $26.38 $26.40 $21.60 1,266,022
2018-10-18 $26.50 $26.54 $26.42 $26.44 $21.64 1,369,704
2018-10-17 $26.62 $26.65 $26.53 $26.54 $21.72 1,109,749
2018-10-16 $26.55 $26.65 $26.55 $26.61 $21.78 1,756,290
2018-10-15 $26.52 $26.56 $26.49 $26.50 $21.69 1,360,457
2018-10-12 $26.58 $26.60 $26.50 $26.54 $21.72 1,142,431
2018-10-11 $26.40 $26.52 $26.37 $26.48 $21.67 1,852,573
2018-10-10 $26.55 $26.56 $26.43 $26.45 $21.65 1,880,026
2018-10-09 $26.48 $26.56 $26.46 $26.55 $21.73 2,956,840
2018-10-08 $26.53 $26.61 $26.52 $26.57 $21.74 708,674
2018-10-05 $26.58 $26.66 $26.53 $26.60 $21.77 1,639,362
2018-10-04 $26.72 $26.79 $26.63 $26.70 $21.85 1,467,048
2018-10-03 $27.09 $27.12 $26.91 $26.92 $22.03 1,550,233
2018-10-02 $26.99 $27.09 $26.97 $27.04 $22.13 2,395,048
2018-10-01 $27.08 $27.11 $27.00 $27.03 $22.12 2,343,127
2018-09-28 $27.06 $27.06 $26.97 $26.98 $22.08 3,731,287
2018-09-27 $27.07 $27.12 $27.03 $27.07 $22.15 1,302,542
2018-09-26 $26.93 $27.02 $26.89 $26.98 $22.08 2,985,260
2018-09-25 $26.82 $26.87 $26.77 $26.86 $21.98 2,283,748
2018-09-24 $26.94 $26.94 $26.84 $26.84 $21.96 1,312,009
2018-09-21 $26.88 $26.98 $26.88 $26.97 $21.98 2,562,007
2018-09-20 $26.83 $26.91 $26.82 $26.89 $21.92 1,512,955
2018-09-19 $26.67 $26.76 $26.67 $26.73 $21.79 693,998
2018-09-18 $26.75 $26.76 $26.65 $26.66 $21.73 1,087,373
2018-09-17 $26.74 $26.82 $26.73 $26.73 $21.79 843,824
2018-09-14 $26.85 $26.87 $26.78 $26.83 $21.87 1,268,391
2018-09-13 $26.80 $26.87 $26.69 $26.81 $21.85 2,807,977
2018-09-12 $26.56 $26.64 $26.44 $26.59 $21.67 1,880,508
2018-09-11 $26.44 $26.52 $26.43 $26.47 $21.57 4,279,628
2018-09-10 $26.58 $26.62 $26.53 $26.54 $21.63 937,749
2018-09-07 $26.67 $26.68 $26.58 $26.61 $21.69 1,208,001
2018-09-06 $26.69 $26.72 $26.63 $26.68 $21.74 1,381,842
2018-09-05 $26.51 $26.59 $26.48 $26.57 $21.65 2,332,152
2018-09-04 $26.51 $26.58 $26.44 $26.56 $21.65 1,747,784
2018-08-31 $26.66 $26.78 $26.60 $26.63 $21.70 2,195,870
2018-08-30 $26.80 $26.85 $26.66 $26.69 $21.75 1,674,012
2018-08-29 $26.91 $26.97 $26.86 $26.88 $21.91 974,377
2018-08-28 $26.96 $27.00 $26.94 $26.95 $21.96 912,693
2018-08-27 $26.98 $27.02 $26.95 $26.99 $22.00 928,774
2018-08-24 $26.90 $26.99 $26.89 $26.97 $21.98 913,610
2018-08-23 $26.94 $26.98 $26.88 $26.89 $21.92 920,912
2018-08-22 $26.97 $27.00 $26.93 $26.99 $22.00 1,003,020
2018-08-21 $26.80 $26.93 $26.78 $26.85 $21.88 844,746
2018-08-20 $26.75 $26.82 $26.75 $26.80 $21.84 802,837
2018-08-17 $26.82 $26.95 $26.82 $26.93 $21.86 907,231
2018-08-16 $26.81 $26.87 $26.80 $26.83 $21.78 1,247,266
2018-08-15 $26.75 $26.82 $26.69 $26.75 $21.71 1,297,286
2018-08-14 $26.77 $26.85 $26.74 $26.84 $21.79 730,460
2018-08-13 $26.52 $26.68 $26.52 $26.68 $21.66 1,942,715
2018-08-10 $26.76 $26.84 $26.59 $26.74 $21.70 2,845,424
2018-08-09 $27.07 $27.11 $26.96 $27.01 $21.92 1,028,721
2018-08-08 $27.10 $27.11 $27.06 $27.10 $22.00 1,241,698
2018-08-07 $27.17 $27.19 $27.10 $27.11 $22.01 1,189,319
2018-08-06 $27.19 $27.24 $27.14 $27.14 $22.03 1,309,817
2018-08-03 $27.16 $27.25 $27.16 $27.20 $22.08 990,586
2018-08-02 $27.08 $27.16 $27.07 $27.16 $22.05 1,168,616
2018-08-01 $27.21 $27.30 $27.15 $27.21 $22.09 1,067,678
2018-07-31 $27.36 $27.37 $27.28 $27.32 $22.18 2,892,421
2018-07-30 $27.39 $27.39 $27.28 $27.28 $22.14 879,217
2018-07-27 $27.45 $27.45 $27.36 $27.41 $22.25 1,049,083
2018-07-26 $27.37 $27.46 $27.34 $27.35 $22.20 1,451,912
2018-07-25 $27.18 $27.32 $27.18 $27.30 $22.16 1,563,780
2018-07-24 $27.10 $27.11 $27.05 $27.07 $21.97 1,005,701
2018-07-23 $27.14 $27.22 $27.07 $27.08 $21.98 984,214
2018-07-20 $27.34 $27.35 $27.22 $27.25 $22.03 1,022,141
2018-07-19 $27.21 $27.32 $27.21 $27.24 $22.02 1,268,039
2018-07-18 $27.28 $27.34 $27.23 $27.26 $22.04 1,844,682
2018-07-17 $27.27 $27.34 $27.19 $27.31 $22.08 1,653,409
2018-07-16 $27.48 $27.48 $27.32 $27.35 $22.11 1,364,596
2018-07-13 $27.32 $27.43 $27.30 $27.30 $22.07 691,641
2018-07-12 $27.27 $27.27 $27.18 $27.27 $22.05 1,148,859
2018-07-11 $27.25 $27.25 $27.15 $27.17 $21.97 943,202
2018-07-10 $27.23 $27.30 $27.19 $27.27 $22.05 1,031,259
2018-07-09 $27.25 $27.29 $27.18 $27.24 $22.02 1,820,474
2018-07-06 $27.00 $27.12 $26.99 $27.10 $21.91 1,337,298
2018-07-05 $26.82 $26.94 $26.80 $26.85 $21.71 2,199,413
2018-07-03 $26.62 $26.67 $26.55 $26.60 $21.50 1,794,769
2018-07-02 $26.47 $26.54 $26.43 $26.51 $21.43 2,256,597
2018-06-29 $26.61 $26.66 $26.51 $26.52 $21.44 1,731,205
2018-06-28 $26.47 $26.52 $26.43 $26.51 $21.43 1,369,607
2018-06-27 $26.55 $26.56 $26.48 $26.50 $21.42 1,383,601
2018-06-26 $26.45 $26.49 $26.42 $26.49 $21.42 987,041
2018-06-25 $26.53 $26.57 $26.44 $26.47 $21.40 1,228,474
2018-06-22 $26.61 $26.66 $26.57 $26.61 $21.51 1,067,049
2018-06-21 $26.38 $26.49 $26.38 $26.42 $21.36 2,342,855
2018-06-20 $26.46 $26.52 $26.37 $26.37 $21.32 6,095,864
2018-06-19 $26.04 $26.33 $26.03 $26.32 $21.28 3,670,076
2018-06-18 $26.43 $26.49 $26.29 $26.34 $21.29 2,237,408
2018-06-15 $26.63 $26.65 $26.57 $26.61 $21.42 899,262
2018-06-14 $26.74 $26.78 $26.54 $26.57 $21.39 1,431,615
2018-06-13 $26.57 $26.66 $26.51 $26.59 $21.41 1,775,297
2018-06-12 $26.69 $26.72 $26.66 $26.69 $21.49 941,594
2018-06-11 $26.81 $26.82 $26.78 $26.78 $21.56 728,320
2018-06-08 $26.78 $26.87 $26.78 $26.83 $21.60 760,304
2018-06-07 $26.95 $26.95 $26.83 $26.85 $21.62 1,420,056
2018-06-06 $26.99 $26.99 $26.88 $26.91 $21.67 991,668
2018-06-05 $26.96 $27.03 $26.92 $27.01 $21.75 1,337,311
2018-06-04 $26.87 $26.99 $26.87 $26.93 $21.68 801,867
2018-06-01 $26.88 $26.94 $26.85 $26.92 $21.67 1,041,013
2018-05-31 $27.09 $27.10 $26.95 $27.06 $21.79 3,482,165
2018-05-30 $27.18 $27.18 $27.12 $27.14 $21.85 1,134,069
2018-05-29 $27.19 $27.23 $27.13 $27.15 $21.86 1,006,574
2018-05-25 $27.20 $27.25 $27.19 $27.24 $21.93 638,477
2018-05-24 $27.14 $27.19 $27.11 $27.16 $21.87 1,000,333
2018-05-23 $26.91 $27.11 $26.91 $27.10 $21.82 1,489,056
2018-05-22 $26.91 $26.95 $26.88 $26.89 $21.65 1,414,024
2018-05-21 $26.75 $26.85 $26.74 $26.82 $21.59 1,394,266
2018-05-18 $26.88 $26.94 $26.85 $26.93 $21.60 1,167,088
2018-05-17 $27.03 $27.11 $26.90 $26.95 $21.61 1,842,431
2018-05-16 $27.05 $27.14 $27.05 $27.10 $21.73 1,399,300
2018-05-15 $27.04 $27.14 $27.00 $27.06 $21.70 1,386,907
2018-05-14 $27.31 $27.32 $27.25 $27.28 $21.88 1,015,593
2018-05-11 $27.28 $27.35 $27.22 $27.31 $21.90 1,650,420
2018-05-10 $27.10 $27.17 $27.10 $27.17 $21.79 2,070,161
2018-05-09 $26.73 $26.82 $26.69 $26.80 $21.49 5,476,465
2018-05-08 $26.96 $26.99 $26.71 $26.86 $21.54 5,533,197
2018-05-07 $27.13 $27.15 $26.98 $27.02 $21.67 3,733,918
2018-05-04 $27.02 $27.18 $27.00 $27.17 $21.79 1,078,115
2018-05-03 $27.17 $27.21 $27.11 $27.12 $21.75 1,056,624
2018-05-02 $27.31 $27.39 $27.15 $27.16 $21.78 1,283,300
2018-05-01 $27.46 $27.50 $27.35 $27.39 $21.96 1,218,371
2018-04-30 $27.55 $27.56 $27.45 $27.47 $22.03 2,158,260
2018-04-27 $27.47 $27.57 $27.47 $27.56 $22.10 1,004,989
2018-04-26 $27.52 $27.60 $27.49 $27.52 $22.07 1,485,482
2018-04-25 $27.52 $27.54 $27.46 $27.49 $22.04 1,200,858
2018-04-24 $27.71 $27.71 $27.58 $27.61 $22.14 1,236,532
2018-04-23 $27.63 $27.65 $27.58 $27.62 $22.15 1,285,204
2018-04-20 $27.90 $27.91 $27.76 $27.79 $22.20 1,391,986
2018-04-19 $28.04 $28.04 $27.90 $27.96 $22.33 1,653,515
2018-04-18 $28.10 $28.15 $28.08 $28.10 $22.45 990,961
2018-04-17 $28.12 $28.21 $28.06 $28.07 $22.42 1,272,874
2018-04-16 $28.12 $28.18 $28.11 $28.18 $22.51 899,447
2018-04-13 $28.15 $28.22 $28.15 $28.19 $22.52 861,393
2018-04-12 $28.19 $28.21 $28.13 $28.16 $22.49 1,099,106
2018-04-11 $28.16 $28.20 $28.13 $28.20 $22.53 705,175
2018-04-10 $28.17 $28.21 $28.14 $28.17 $22.50 1,343,826
2018-04-09 $28.21 $28.24 $28.19 $28.22 $22.54 1,265,039
2018-04-06 $28.32 $28.32 $28.20 $28.24 $22.56 963,036
2018-04-05 $28.21 $28.30 $28.21 $28.25 $22.57 1,133,951
2018-04-04 $28.15 $28.28 $28.15 $28.24 $22.56 4,487,566
2018-04-03 $28.14 $28.25 $28.14 $28.23 $22.55 4,529,339
2018-04-02 $28.12 $28.21 $28.05 $28.16 $22.49 6,202,087
2018-03-29 $28.17 $28.27 $28.16 $28.19 $22.52 1,240,033
2018-03-28 $27.98 $28.07 $27.98 $28.06 $22.41 983,661
2018-03-27 $27.96 $28.05 $27.96 $27.98 $22.35 1,357,516
2018-03-26 $27.87 $27.95 $27.86 $27.95 $22.33 1,422,796
2018-03-23 $27.89 $27.89 $27.79 $27.79 $22.20 1,591,034
2018-03-22 $27.94 $27.98 $27.89 $27.89 $22.28 931,450
2018-03-21 $27.90 $27.99 $27.87 $27.98 $22.35 748,201
2018-03-20 $27.89 $27.90 $27.85 $27.90 $22.29 1,129,205
2018-03-19 $28.06 $28.06 $27.93 $27.95 $22.33 1,106,354
2018-03-16 $28.23 $28.23 $28.18 $28.21 $22.45 738,819
2018-03-15 $28.26 $28.28 $28.19 $28.20 $22.44 1,591,794
2018-03-14 $28.21 $28.26 $28.20 $28.23 $22.47 969,539
2018-03-13 $28.22 $28.22 $28.16 $28.18 $22.43 1,033,332
2018-03-12 $28.21 $28.23 $28.18 $28.22 $22.46 891,557
2018-03-09 $28.24 $28.25 $28.16 $28.22 $22.46 2,189,394
2018-03-08 $28.13 $28.20 $28.12 $28.18 $22.43 1,645,164
2018-03-07 $28.19 $28.22 $28.15 $28.20 $22.44 1,177,387
2018-03-06 $28.30 $28.30 $28.16 $28.21 $22.45 2,340,945
2018-03-05 $28.21 $28.23 $28.13 $28.18 $22.43 2,340,457
2018-03-02 $28.11 $28.21 $28.08 $28.18 $22.43 1,543,790
2018-03-01 $28.24 $28.24 $28.11 $28.12 $22.38 1,499,076
2018-02-28 $28.32 $28.35 $28.25 $28.26 $22.49 1,193,320
2018-02-27 $28.38 $28.44 $28.24 $28.31 $22.53 1,330,344
2018-02-26 $28.29 $28.39 $28.29 $28.36 $22.57 1,431,084
2018-02-23 $28.18 $28.29 $28.15 $28.26 $22.49 3,321,290
2018-02-22 $28.18 $28.23 $28.10 $28.11 $22.37 1,820,824
2018-02-21 $28.36 $28.38 $28.09 $28.14 $22.39 1,678,600
2018-02-20 $28.32 $28.39 $28.23 $28.26 $22.49 1,558,476
2018-02-16 $28.39 $28.56 $28.39 $28.47 $22.58 3,323,746
2018-02-15 $28.27 $28.35 $28.23 $28.32 $22.46 1,478,885
2018-02-14 $28.12 $28.18 $28.04 $28.15 $22.33 1,685,048
2018-02-13 $28.37 $28.40 $28.19 $28.24 $22.40 1,529,027
2018-02-12 $28.29 $28.38 $28.29 $28.34 $22.48 1,440,661
2018-02-09 $28.29 $28.34 $28.20 $28.29 $22.44 3,396,619
2018-02-08 $28.69 $28.69 $28.45 $28.46 $22.57 2,196,583
2018-02-07 $28.90 $28.98 $28.72 $28.77 $22.82 2,090,564
2018-02-06 $28.86 $28.89 $28.75 $28.83 $22.86 4,152,769
2018-02-05 $28.86 $28.90 $28.70 $28.80 $22.84 11,374,035
2018-02-02 $29.02 $29.06 $28.91 $28.93 $22.94 7,177,218
2018-02-01 $29.19 $29.22 $29.09 $29.11 $23.09 3,261,355
2018-01-31 $29.20 $29.23 $29.13 $29.21 $23.17 2,978,879
2018-01-30 $29.23 $29.23 $29.13 $29.15 $23.12 1,893,863
2018-01-29 $29.27 $29.35 $29.19 $29.21 $23.17 1,131,097
2018-01-26 $29.33 $29.39 $29.32 $29.38 $23.30 1,444,229
2018-01-25 $29.31 $29.33 $29.26 $29.31 $23.25 1,494,371
2018-01-24 $29.30 $29.30 $29.23 $29.26 $23.21 1,979,199
2018-01-23 $29.28 $29.35 $29.25 $29.34 $23.27 1,321,619
2018-01-22 $29.27 $29.29 $29.24 $29.25 $23.20 1,035,083
2018-01-19 $29.43 $29.43 $29.32 $29.34 $23.19 2,017,697
2018-01-18 $29.43 $29.48 $29.43 $29.46 $23.29 1,141,142
2018-01-17 $29.55 $29.55 $29.48 $29.50 $23.32 1,894,655
2018-01-16 $29.55 $29.57 $29.51 $29.55 $23.36 1,352,234
2018-01-12 $29.58 $29.63 $29.46 $29.53 $23.34 1,385,655
2018-01-11 $29.49 $29.52 $29.46 $29.48 $23.30 1,782,645
2018-01-10 $29.47 $29.48 $29.39 $29.48 $23.30 1,572,087
2018-01-09 $29.65 $29.68 $29.53 $29.55 $23.36 1,990,275
2018-01-08 $29.72 $29.72 $29.64 $29.71 $23.48 1,663,929
2018-01-05 $29.75 $29.77 $29.67 $29.67 $23.45 1,206,640
2018-01-04 $29.65 $29.69 $29.54 $29.64 $23.43 1,847,822
2018-01-03 $29.69 $29.71 $29.59 $29.61 $23.41 1,874,970
2018-01-02 $29.50 $29.63 $29.47 $29.63 $23.42 3,118,224
2017-12-29 $29.53 $29.57 $29.52 $29.54 $23.35 1,199,447
2017-12-28 $29.54 $29.55 $29.47 $29.51 $23.33 997,493
2017-12-27 $29.45 $29.53 $29.43 $29.52 $23.33 1,172,872
2017-12-26 $29.45 $29.48 $29.43 $29.47 $23.29 461,123
2017-12-22 $29.41 $29.44 $29.36 $29.43 $23.26 511,541
2017-12-21 $29.37 $29.39 $29.29 $29.36 $23.21 651,998
2017-12-20 $29.39 $29.41 $29.31 $29.34 $23.19 1,197,163
2017-12-19 $29.44 $29.45 $29.35 $29.38 $23.22 1,020,097
2017-12-18 $29.52 $29.52 $29.43 $29.44 $23.27 1,264,835
2017-12-15 $29.50 $29.54 $29.47 $29.51 $23.26 1,066,525
2017-12-14 $29.43 $29.47 $29.39 $29.46 $23.22 1,593,400
2017-12-13 $29.38 $29.50 $29.38 $29.44 $23.20 1,008,380
2017-12-12 $29.34 $29.37 $29.30 $29.35 $23.13 749,195
2017-12-11 $29.38 $29.47 $29.37 $29.38 $23.15 1,102,978
2017-12-08 $29.42 $29.43 $29.35 $29.39 $23.16 919,311
2017-12-07 $29.44 $29.44 $29.38 $29.40 $23.17 1,031,733
2017-12-06 $29.47 $29.50 $29.46 $29.47 $23.23 1,323,013
2017-12-05 $29.43 $29.45 $29.39 $29.43 $23.19 962,863
2017-12-04 $29.33 $29.41 $29.33 $29.38 $23.15 1,037,149
2017-12-01 $29.35 $29.45 $29.24 $29.36 $23.14 2,324,112
2017-11-30 $29.39 $29.41 $29.24 $29.27 $23.07 2,452,322
2017-11-29 $29.38 $29.40 $29.30 $29.31 $23.10 1,526,785
2017-11-28 $29.44 $29.45 $29.37 $29.40 $23.17 894,700
2017-11-27 $29.43 $29.45 $29.40 $29.42 $23.19 711,124
2017-11-24 $29.45 $29.45 $29.37 $29.38 $23.15 665,704
2017-11-22 $29.36 $29.43 $29.34 $29.42 $23.19 964,536
2017-11-21 $29.29 $29.35 $29.28 $29.30 $23.09 840,209
2017-11-20 $29.32 $29.32 $29.24 $29.25 $23.05 665,198
2017-11-17 $29.36 $29.39 $29.31 $29.39 $23.08 782,898
2017-11-16 $29.30 $29.38 $29.30 $29.33 $23.03 1,236,772
2017-11-15 $29.22 $29.28 $29.17 $29.25 $22.97 1,639,748
2017-11-14 $29.21 $29.24 $29.15 $29.21 $22.93 1,217,415
2017-11-13 $29.27 $29.38 $29.22 $29.26 $22.97 828,831
2017-11-10 $29.20 $29.21 $29.09 $29.19 $22.92 2,399,061
2017-11-09 $29.25 $29.27 $29.14 $29.15 $22.89 1,700,983
2017-11-08 $29.26 $29.30 $29.20 $29.27 $22.98 898,982
2017-11-07 $29.35 $29.35 $29.21 $29.23 $22.95 1,276,905
2017-11-06 $29.39 $29.44 $29.36 $29.44 $23.11 1,996,649
2017-11-03 $29.48 $29.50 $29.42 $29.48 $23.15 1,470,652
2017-11-02 $29.68 $29.74 $29.63 $29.73 $23.34 1,258,379
2017-11-01 $29.61 $29.70 $29.59 $29.65 $23.28 2,114,145
2017-10-31 $29.65 $29.67 $29.58 $29.62 $23.26 1,298,672
2017-10-30 $29.55 $29.63 $29.54 $29.60 $23.24 959,042
2017-10-27 $29.40 $29.55 $29.38 $29.51 $23.17 1,144,079
2017-10-26 $29.46 $29.47 $29.34 $29.34 $23.04 1,445,435
2017-10-25 $29.49 $29.53 $29.44 $29.51 $23.17 1,629,962
2017-10-24 $29.55 $29.60 $29.52 $29.58 $23.22 1,786,232
2017-10-23 $29.70 $29.70 $29.61 $29.62 $23.26 1,281,385
2017-10-20 $29.85 $29.85 $29.75 $29.76 $23.27 1,914,578
2017-10-19 $29.91 $29.93 $29.87 $29.88 $23.37 1,270,396
2017-10-18 $29.86 $29.89 $29.83 $29.86 $23.35 806,340
2017-10-17 $29.83 $29.88 $29.81 $29.85 $23.34 1,100,561
2017-10-16 $29.88 $29.88 $29.80 $29.85 $23.34 1,111,277
2017-10-13 $29.85 $29.90 $29.82 $29.88 $23.37 1,078,936
2017-10-12 $29.74 $29.79 $29.73 $29.76 $23.27 1,239,624
2017-10-11 $29.68 $29.76 $29.67 $29.75 $23.27 1,088,170
2017-10-10 $29.72 $29.75 $29.64 $29.65 $23.19 2,650,414
2017-10-09 $29.72 $29.72 $29.63 $29.65 $23.19 2,137,346
2017-10-06 $29.67 $29.76 $29.62 $29.74 $23.26 1,682,451
2017-10-05 $29.83 $29.86 $29.76 $29.80 $23.31 2,376,351
2017-10-04 $29.81 $29.82 $29.75 $29.81 $23.31 1,706,301
2017-10-03 $29.82 $29.83 $29.76 $29.81 $23.31 1,949,347
2017-10-02 $29.72 $29.87 $29.65 $29.81 $23.31 6,347,054
2017-09-29 $29.75 $29.80 $29.70 $29.77 $23.28 1,485,078
2017-09-28 $29.60 $29.68 $29.57 $29.67 $23.20 1,146,722
2017-09-27 $29.60 $29.60 $29.50 $29.54 $23.10 2,311,553
2017-09-26 $29.81 $29.83 $29.74 $29.77 $23.28 957,032
2017-09-25 $29.76 $29.78 $29.72 $29.77 $23.28 964,948
2017-09-22 $29.86 $29.92 $29.73 $29.79 $23.30 772,530
2017-09-21 $29.69 $29.76 $29.65 $29.72 $23.24 1,218,562
2017-09-20 $29.84 $29.85 $29.62 $29.71 $23.23 1,007,459
2017-09-19 $29.90 $29.91 $29.84 $29.86 $23.35 1,492,812
2017-09-18 $29.97 $29.98 $29.90 $29.92 $23.40 1,094,936
2017-09-15 $30.09 $30.12 $30.04 $30.08 $23.43 856,837
2017-09-14 $30.04 $30.06 $30.00 $30.03 $23.39 552,621
2017-09-13 $30.07 $30.09 $30.02 $30.03 $23.39 858,261
2017-09-12 $30.11 $30.11 $30.01 $30.03 $23.39 901,996
2017-09-11 $30.15 $30.17 $30.10 $30.11 $23.46 980,161
2017-09-08 $30.23 $30.23 $30.10 $30.13 $23.47 1,078,609
2017-09-07 $30.07 $30.14 $30.04 $30.11 $23.46 1,384,801
2017-09-06 $30.07 $30.08 $29.99 $29.99 $23.36 1,584,682
2017-09-05 $29.97 $30.07 $29.95 $30.05 $23.41 2,070,731
2017-09-01 $29.98 $29.99 $29.89 $29.95 $23.33 2,150,301
2017-08-31 $29.89 $30.00 $29.85 $29.95 $23.33 1,793,871
2017-08-30 $29.78 $29.86 $29.77 $29.85 $23.25 1,466,485
2017-08-29 $29.71 $29.75 $29.67 $29.72 $23.15 1,009,169
2017-08-28 $29.73 $29.75 $29.68 $29.72 $23.15 628,614
2017-08-25 $29.71 $29.77 $29.69 $29.76 $23.18 648,948
2017-08-24 $29.62 $29.68 $29.59 $29.68 $23.12 1,170,396
2017-08-23 $29.57 $29.63 $29.51 $29.62 $23.07 791,100
2017-08-22 $29.59 $29.60 $29.53 $29.57 $23.03 594,273
2017-08-21 $29.54 $29.57 $29.50 $29.56 $23.03 771,908
2017-08-18 $29.47 $29.55 $29.41 $29.52 $23.00 673,399
2017-08-17 $29.50 $29.53 $29.42 $29.44 $22.93 573,407
2017-08-16 $29.45 $29.51 $29.44 $29.46 $22.95 1,091,955
2017-08-15 $29.40 $29.44 $29.38 $29.43 $22.93 1,055,741
2017-08-14 $29.58 $29.61 $29.54 $29.55 $22.93 681,016
2017-08-11 $29.43 $29.51 $29.42 $29.48 $22.87 820,633
2017-08-10 $29.54 $29.55 $29.40 $29.41 $22.82 1,303,164
2017-08-09 $29.56 $29.56 $29.51 $29.55 $22.93 1,081,692
2017-08-08 $29.63 $29.64 $29.55 $29.56 $22.93 1,015,300
2017-08-07 $29.58 $29.62 $29.56 $29.62 $22.98 730,100
2017-08-04 $29.60 $29.60 $29.50 $29.56 $22.93 918,149
2017-08-03 $29.60 $29.64 $29.57 $29.62 $22.98 986,361
2017-08-02 $29.51 $29.55 $29.46 $29.53 $22.91 1,106,797
2017-08-01 $29.46 $29.52 $29.43 $29.47 $22.86 1,085,580
2017-07-31 $29.45 $29.49 $29.38 $29.43 $22.83 4,405,970
2017-07-28 $29.40 $29.43 $29.37 $29.42 $22.82 506,754
2017-07-27 $29.48 $29.48 $29.34 $29.38 $22.79 1,216,486
2017-07-26 $29.36 $29.48 $29.34 $29.47 $22.86 890,350
2017-07-25 $29.37 $29.37 $29.30 $29.31 $22.74 991,624
2017-07-24 $29.50 $29.50 $29.38 $29.42 $22.82 700,453
2017-07-21 $29.51 $29.54 $29.45 $29.52 $22.90 774,883
2017-07-20 $29.46 $29.49 $29.44 $29.45 $22.85 847,324
2017-07-19 $29.42 $29.45 $29.40 $29.43 $22.83 1,682,475
2017-07-18 $29.30 $29.39 $29.30 $29.38 $22.79 1,281,841
2017-07-17 $29.29 $29.30 $29.23 $29.27 $22.71 1,059,086
2017-07-14 $29.25 $29.27 $29.21 $29.24 $22.68 586,069
2017-07-13 $29.31 $29.32 $29.22 $29.27 $22.62 1,094,050
2017-07-12 $29.25 $29.29 $29.17 $29.26 $22.61 1,083,144
2017-07-11 $29.04 $29.10 $29.02 $29.07 $22.46 1,206,886
2017-07-10 $28.99 $29.07 $28.99 $29.04 $22.44 1,443,486
2017-07-07 $28.91 $28.94 $28.87 $28.94 $22.36 1,544,437
2017-07-06 $29.00 $29.00 $28.89 $28.93 $22.35 1,900,412
2017-07-05 $29.13 $29.17 $29.05 $29.08 $22.47 2,548,765
2017-07-03 $29.19 $29.25 $29.12 $29.12 $22.50 2,701,281
2017-06-30 $29.33 $29.34 $29.24 $29.27 $22.62 1,025,688
2017-06-29 $29.41 $29.41 $29.28 $29.30 $22.64 1,066,235
2017-06-28 $29.49 $29.49 $29.39 $29.47 $22.77 1,053,909
2017-06-27 $29.63 $29.63 $29.45 $29.47 $22.77 1,143,861
2017-06-26 $29.62 $29.66 $29.60 $29.66 $22.92 799,653
2017-06-23 $29.55 $29.58 $29.52 $29.57 $22.85 981,885
2017-06-22 $29.44 $29.52 $29.39 $29.49 $22.79 1,151,604
2017-06-21 $29.48 $29.51 $29.38 $29.39 $22.71 1,500,621
2017-06-20 $29.55 $29.59 $29.44 $29.48 $22.78 1,383,157
2017-06-19 $29.67 $29.72 $29.59 $29.61 $22.88 995,550
2017-06-16 $29.76 $29.76 $29.65 $29.65 $22.91 1,089,207
2017-06-15 $29.76 $29.79 $29.66 $29.72 $22.96 1,887,106
2017-06-14 $29.90 $30.01 $29.86 $29.89 $23.00 3,729,222
2017-06-13 $29.73 $29.77 $29.72 $29.76 $22.90 833,750
2017-06-12 $29.75 $29.76 $29.70 $29.72 $22.87 872,640
2017-06-09 $29.81 $29.82 $29.67 $29.70 $22.85 1,296,162
2017-06-08 $29.73 $29.78 $29.67 $29.77 $22.91 1,434,513
2017-06-07 $29.91 $29.91 $29.75 $29.78 $22.92 1,543,251
2017-06-06 $29.81 $29.85 $29.77 $29.82 $22.95 823,259
2017-06-05 $29.78 $29.79 $29.71 $29.76 $22.90 1,315,739
2017-06-02 $29.65 $29.82 $29.65 $29.80 $22.93 1,560,370
2017-06-01 $29.62 $29.65 $29.55 $29.62 $22.79 1,737,820
2017-05-31 $29.57 $29.62 $29.53 $29.56 $22.75 1,435,143
2017-05-30 $29.59 $29.60 $29.55 $29.59 $22.77 728,864
2017-05-26 $29.55 $29.57 $29.53 $29.55 $22.74 567,824
2017-05-25 $29.53 $29.55 $29.46 $29.50 $22.70 1,117,262
2017-05-24 $29.42 $29.55 $29.42 $29.53 $22.72 926,205
2017-05-23 $29.40 $29.41 $29.35 $29.39 $22.62 1,251,153
2017-05-22 $29.41 $29.45 $29.37 $29.40 $22.62 1,167,554
2017-05-19 $29.33 $29.41 $29.28 $29.38 $22.61 1,278,287
2017-05-18 $29.19 $29.34 $29.14 $29.28 $22.53 2,293,335
2017-05-17 $29.46 $29.46 $29.37 $29.41 $22.63 992,124
2017-05-16 $29.44 $29.50 $29.41 $29.42 $22.64 683,604
2017-05-15 $29.43 $29.43 $29.38 $29.42 $22.64 1,221,918
2017-05-12 $29.43 $29.50 $29.43 $29.50 $22.61 863,062
2017-05-11 $29.38 $29.42 $29.35 $29.40 $22.53 1,368,654
2017-05-10 $29.32 $29.37 $29.30 $29.36 $22.50 1,164,663
2017-05-09 $29.30 $29.32 $29.25 $29.28 $22.44 2,988,740
2017-05-08 $29.38 $29.38 $29.25 $29.28 $22.44 992,388
2017-05-05 $29.34 $29.38 $29.28 $29.38 $22.51 1,198,821
2017-05-04 $29.41 $29.42 $29.30 $29.37 $22.51 1,617,616
2017-05-03 $29.54 $29.55 $29.45 $29.48 $22.59 942,975
2017-05-02 $29.43 $29.52 $29.40 $29.50 $22.61 1,268,656
2017-05-01 $29.44 $29.48 $29.40 $29.44 $22.56 1,542,240
2017-04-28 $29.37 $29.48 $29.36 $29.48 $22.59 1,234,547
2017-04-27 $29.37 $29.38 $29.31 $29.38 $22.51 1,185,272
2017-04-26 $29.38 $29.39 $29.32 $29.33 $22.48 867,148
2017-04-25 $29.37 $29.43 $29.33 $29.34 $22.48 1,473,559
2017-04-24 $29.37 $29.43 $29.36 $29.42 $22.54 1,013,369
2017-04-21 $29.34 $29.36 $29.30 $29.35 $22.49 1,044,704
2017-04-20 $29.31 $29.34 $29.25 $29.31 $22.46 1,460,773
2017-04-19 $29.35 $29.35 $29.24 $29.27 $22.43 1,253,434
2017-04-18 $29.29 $29.34 $29.25 $29.34 $22.48 1,270,097
2017-04-17 $29.21 $29.27 $29.20 $29.24 $22.41 964,479
2017-04-13 $29.25 $29.25 $29.14 $29.16 $22.35 1,417,679
2017-04-12 $29.23 $29.31 $29.20 $29.29 $22.35 1,267,456
2017-04-11 $29.20 $29.22 $29.15 $29.21 $22.29 751,710
2017-04-10 $29.22 $29.22 $29.17 $29.17 $22.26 960,413
2017-04-07 $29.25 $29.27 $29.16 $29.16 $22.25 1,077,687
2017-04-06 $29.19 $29.24 $29.16 $29.20 $22.28 1,270,801
2017-04-05 $29.13 $29.23 $29.12 $29.23 $22.31 1,943,972
2017-04-04 $29.13 $29.15 $29.07 $29.11 $22.21 2,381,043
2017-04-03 $29.16 $29.19 $29.06 $29.17 $22.26 3,809,455
2017-03-31 $29.07 $29.08 $29.00 $29.06 $22.18 1,586,887
2017-03-30 $29.17 $29.17 $29.06 $29.07 $22.18 884,464
2017-03-29 $29.11 $29.18 $29.06 $29.16 $22.25 901,191
2017-03-28 $29.17 $29.18 $29.05 $29.05 $22.17 2,111,270
2017-03-27 $29.17 $29.21 $29.09 $29.13 $22.23 1,359,285
2017-03-24 $29.09 $29.14 $29.04 $29.13 $22.23 688,583
2017-03-23 $29.07 $29.09 $29.03 $29.03 $22.15 950,670
2017-03-22 $28.98 $29.03 $28.91 $29.03 $22.15 1,226,368
2017-03-21 $28.98 $29.01 $28.92 $28.96 $22.10 869,833
2017-03-20 $28.89 $28.92 $28.83 $28.91 $22.06 642,595
2017-03-17 $28.79 $28.85 $28.72 $28.84 $22.01 943,472
2017-03-16 $28.76 $28.77 $28.68 $28.72 $21.92 1,360,004
2017-03-15 $28.41 $28.72 $28.39 $28.70 $21.90 1,294,629
2017-03-14 $28.54 $28.56 $28.45 $28.49 $21.64 763,217
2017-03-13 $28.68 $28.69 $28.55 $28.56 $21.70 1,174,516
2017-03-10 $28.62 $28.71 $28.56 $28.63 $21.75 2,763,731
2017-03-09 $28.61 $28.65 $28.48 $28.51 $21.66 1,714,829
2017-03-08 $28.87 $28.90 $28.71 $28.73 $21.83 1,188,620
2017-03-07 $29.04 $29.05 $28.99 $28.99 $22.02 825,375
2017-03-06 $29.00 $29.02 $28.96 $29.01 $22.04 831,423
2017-03-03 $28.88 $29.04 $28.88 $29.01 $22.04 1,544,597
2017-03-02 $28.98 $29.00 $28.85 $28.89 $21.95 1,270,760
2017-03-01 $28.96 $29.01 $28.92 $29.00 $22.03 1,321,381
2017-02-28 $29.04 $29.12 $29.01 $29.05 $22.07 2,168,104
2017-02-27 $29.07 $29.10 $28.98 $28.98 $22.02 1,169,526
2017-02-24 $29.07 $29.09 $29.00 $29.08 $22.09 776,204
2017-02-23 $29.05 $29.05 $28.99 $29.01 $22.04 800,759
2017-02-22 $28.96 $28.99 $28.88 $28.93 $21.98 1,260,855
2017-02-21 $28.83 $28.91 $28.81 $28.91 $21.96 1,399,796
2017-02-17 $28.80 $28.82 $28.78 $28.81 $21.89 883,029
2017-02-16 $28.88 $28.88 $28.81 $28.82 $21.90 1,163,724
2017-02-15 $28.80 $28.85 $28.72 $28.84 $21.91 1,095,022
2017-02-14 $29.10 $29.12 $28.95 $28.99 $21.93 1,232,876
2017-02-13 $29.02 $29.06 $28.98 $29.06 $21.98 676,917
2017-02-10 $28.98 $29.04 $28.93 $29.03 $21.96 1,067,656
2017-02-09 $29.05 $29.05 $28.94 $28.96 $21.91 1,241,900
2017-02-08 $28.96 $29.04 $28.91 $29.00 $21.94 1,039,059
2017-02-07 $28.90 $28.92 $28.81 $28.87 $21.84 1,553,158
2017-02-06 $28.91 $28.95 $28.84 $28.89 $21.85 922,134
2017-02-03 $28.80 $28.91 $28.76 $28.88 $21.85 1,898,409
2017-02-02 $28.79 $28.79 $28.70 $28.71 $21.72 1,201,413
2017-02-01 $28.66 $28.67 $28.54 $28.65 $21.67 1,386,124
2017-01-31 $28.54 $28.66 $28.53 $28.66 $21.68 1,305,834
2017-01-30 $28.60 $28.64 $28.54 $28.55 $21.60 1,461,351
2017-01-27 $28.51 $28.63 $28.51 $28.62 $21.65 844,473
2017-01-26 $28.51 $28.56 $28.45 $28.53 $21.58 1,094,422
2017-01-25 $28.63 $28.65 $28.53 $28.58 $21.62 1,351,565
2017-01-24 $28.76 $28.77 $28.65 $28.68 $21.70 1,458,249
2017-01-23 $28.72 $28.79 $28.66 $28.77 $21.76 3,837,315
2017-01-20 $28.57 $28.62 $28.51 $28.61 $21.64 1,091,058
2017-01-19 $28.70 $28.70 $28.54 $28.59 $21.63 1,197,146
2017-01-18 $28.82 $28.84 $28.64 $28.67 $21.69 1,338,329
2017-01-17 $28.94 $28.96 $28.83 $28.83 $21.81 1,233,750
2017-01-13 $28.77 $28.78 $28.65 $28.72 $21.73 1,421,915
2017-01-12 $28.93 $28.96 $28.80 $28.82 $21.71 1,393,985
2017-01-11 $28.74 $28.77 $28.62 $28.73 $21.64 1,548,864
2017-01-10 $28.80 $28.85 $28.72 $28.74 $21.65 1,326,061
2017-01-09 $28.80 $28.80 $28.73 $28.79 $21.68 829,346
2017-01-06 $28.76 $28.79 $28.70 $28.78 $21.68 1,202,722
2017-01-05 $28.67 $28.79 $28.50 $28.78 $21.68 1,425,522
2017-01-04 $28.44 $28.50 $28.40 $28.50 $21.47 2,187,456
2017-01-03 $28.29 $28.35 $28.23 $28.28 $21.30 6,014,689
2016-12-30 $28.31 $28.32 $28.22 $28.26 $21.29 1,498,468
2016-12-29 $28.26 $28.29 $28.24 $28.27 $21.29 694,834
2016-12-28 $28.21 $28.25 $28.17 $28.21 $21.25 566,370
2016-12-27 $28.21 $28.22 $28.16 $28.20 $21.24 599,536
2016-12-23 $28.18 $28.21 $28.15 $28.19 $21.23 715,981
2016-12-22 $28.18 $28.19 $28.09 $28.14 $21.19 962,941
2016-12-21 $28.18 $28.19 $28.08 $28.16 $21.21 1,690,243
2016-12-20 $28.06 $28.10 $28.00 $28.08 $21.15 952,172
2016-12-19 $28.04 $28.08 $27.95 $28.04 $21.12 1,084,648
2016-12-16 $28.00 $28.04 $27.92 $27.95 $21.05 1,184,366
2016-12-15 $27.91 $28.04 $27.82 $27.86 $20.98 1,388,429
2016-12-14 $28.35 $28.47 $28.11 $28.14 $21.10 1,705,283
2016-12-13 $28.25 $28.35 $28.21 $28.28 $21.21 882,100
2016-12-12 $28.19 $28.21 $28.11 $28.14 $21.10 1,082,979
2016-12-09 $28.15 $28.24 $28.09 $28.12 $21.09 1,334,025
2016-12-08 $28.23 $28.29 $28.16 $28.20 $21.15 1,748,830
2016-12-07 $28.22 $28.31 $28.21 $28.25 $21.18 1,200,150
2016-12-06 $28.12 $28.14 $28.02 $28.08 $21.06 1,398,779
2016-12-05 $27.81 $27.97 $27.81 $27.91 $20.93 2,268,151
2016-12-02 $27.72 $27.88 $27.72 $27.79 $20.84 2,823,083
2016-12-01 $27.81 $27.87 $27.71 $27.76 $20.82 1,689,955
2016-11-30 $28.07 $28.07 $27.92 $27.95 $20.96 1,374,445
2016-11-29 $28.02 $28.08 $28.01 $28.05 $21.03 981,102
2016-11-28 $28.05 $28.10 $28.04 $28.07 $21.05 981,694
2016-11-25 $27.99 $28.07 $27.97 $27.99 $20.99 810,637
2016-11-23 $28.08 $28.13 $27.90 $27.97 $20.97 1,562,634
2016-11-22 $28.20 $28.25 $28.10 $28.20 $21.15 1,405,996
2016-11-21 $28.14 $28.20 $28.04 $28.08 $21.06 1,254,218
2016-11-18 $28.17 $28.20 $27.94 $27.94 $20.95 1,325,597
2016-11-17 $28.30 $28.33 $28.12 $28.12 $21.09 1,236,604
2016-11-16 $28.10 $28.24 $28.10 $28.23 $21.17 1,234,923
2016-11-15 $28.15 $28.27 $28.09 $28.23 $21.17 1,840,169
2016-11-14 $27.87 $27.96 $27.72 $27.90 $20.83 2,653,197
2016-11-11 $28.06 $28.44 $28.02 $28.07 $20.96 2,973,502
2016-11-10 $29.07 $29.07 $28.15 $28.24 $21.08 3,118,976
2016-11-09 $29.60 $29.63 $29.40 $29.43 $21.97 1,789,934
2016-11-08 $29.84 $29.98 $29.84 $29.94 $22.35 1,340,682
2016-11-07 $29.82 $29.87 $29.76 $29.83 $22.27 3,945,897
2016-11-04 $29.71 $29.73 $29.64 $29.64 $22.13 2,815,288
2016-11-03 $29.69 $29.72 $29.64 $29.71 $22.18 994,836
2016-11-02 $29.66 $29.68 $29.60 $29.64 $22.13 1,123,335
2016-11-01 $29.69 $29.72 $29.61 $29.64 $22.13 2,040,125
2016-10-31 $29.67 $29.80 $29.67 $29.68 $22.16 2,113,429
2016-10-28 $29.74 $29.79 $29.64 $29.66 $22.14 1,651,926
2016-10-27 $29.93 $29.94 $29.71 $29.74 $22.20 1,764,345
2016-10-26 $30.09 $30.10 $29.96 $29.98 $22.38 944,916
2016-10-25 $30.17 $30.18 $30.12 $30.17 $22.52 1,071,369
2016-10-24 $30.20 $30.20 $30.08 $30.17 $22.52 633,672
2016-10-21 $30.12 $30.15 $30.03 $30.14 $22.50 1,237,668
2016-10-20 $30.11 $30.13 $30.06 $30.07 $22.45 1,290,333
2016-10-19 $29.95 $30.04 $29.93 $29.99 $22.39 4,706,490
2016-10-18 $29.94 $30.00 $29.91 $29.99 $22.39 1,068,593
2016-10-17 $29.93 $29.98 $29.85 $29.92 $22.34 1,360,754
2016-10-14 $30.01 $30.13 $29.92 $29.92 $22.34 1,118,107
2016-10-13 $30.04 $30.19 $30.01 $30.19 $22.45 1,661,902
2016-10-12 $30.15 $30.16 $30.02 $30.10 $22.39 1,260,411
2016-10-11 $30.32 $30.32 $30.19 $30.25 $22.50 842,355
2016-10-10 $30.40 $30.48 $30.34 $30.47 $22.66 1,083,712
2016-10-07 $30.30 $30.39 $30.25 $30.39 $22.60 1,270,533
2016-10-06 $30.45 $30.49 $30.36 $30.41 $22.62 1,917,079
2016-10-05 $30.58 $30.59 $30.42 $30.49 $22.68 1,593,478
2016-10-04 $30.78 $30.79 $30.56 $30.57 $22.73 2,667,092
2016-10-03 $30.68 $30.80 $30.61 $30.76 $22.88 10,863,801
2016-09-30 $30.60 $30.67 $30.56 $30.63 $22.78 1,394,356
2016-09-29 $30.66 $30.67 $30.55 $30.56 $22.73 779,000
2016-09-28 $30.59 $30.65 $30.52 $30.65 $22.79 1,016,641
2016-09-27 $30.56 $30.59 $30.49 $30.59 $22.75 985,021
2016-09-26 $30.55 $30.57 $30.49 $30.54 $22.71 712,273
2016-09-23 $30.72 $30.73 $30.53 $30.60 $22.76 5,274,823
2016-09-22 $30.65 $30.72 $30.62 $30.69 $22.82 1,579,921
2016-09-21 $30.19 $30.46 $30.19 $30.46 $22.65 1,009,818
2016-09-20 $30.17 $30.17 $30.03 $30.06 $22.36 1,709,467
2016-09-19 $30.03 $30.08 $30.00 $30.06 $22.36 829,622
2016-09-16 $30.04 $30.10 $29.89 $29.90 $22.24 1,481,761
2016-09-15 $30.00 $30.11 $29.97 $30.09 $22.38 2,238,125
2016-09-14 $30.12 $30.22 $30.06 $30.08 $22.28 1,408,361
2016-09-13 $30.42 $30.42 $30.05 $30.09 $22.29 1,639,756
2016-09-12 $30.28 $30.48 $30.28 $30.37 $22.50 2,842,968
2016-09-09 $30.68 $30.68 $30.40 $30.42 $22.54 1,960,836
2016-09-08 $30.93 $30.95 $30.76 $30.79 $22.81 1,278,864
2016-09-07 $30.86 $30.96 $30.80 $30.95 $22.93 2,900,993
2016-09-06 $30.53 $30.76 $30.53 $30.76 $22.79 1,591,679
2016-09-02 $30.52 $30.55 $30.49 $30.54 $22.63 810,764
2016-09-01 $30.49 $30.55 $30.42 $30.48 $22.58 2,428,640
2016-08-31 $30.62 $30.64 $30.55 $30.58 $22.66 663,540
2016-08-30 $30.67 $30.69 $30.57 $30.63 $22.69 973,466
2016-08-29 $30.60 $30.64 $30.57 $30.63 $22.69 870,285
2016-08-26 $30.52 $30.67 $30.49 $30.51 $22.60 1,283,376
2016-08-25 $30.53 $30.56 $30.44 $30.51 $22.60 1,029,564
2016-08-24 $30.68 $30.68 $30.49 $30.51 $22.60 2,067,312
2016-08-23 $30.65 $30.67 $30.62 $30.64 $22.70 836,085
2016-08-22 $30.62 $30.65 $30.56 $30.59 $22.66 1,396,739
2016-08-19 $30.74 $30.74 $30.60 $30.63 $22.69 566,702
2016-08-18 $30.62 $30.70 $30.60 $30.68 $22.73 822,389
2016-08-17 $30.56 $30.62 $30.50 $30.61 $22.68 2,756,070
2016-08-16 $30.61 $30.63 $30.52 $30.55 $22.63 4,724,487
2016-08-15 $30.56 $30.61 $30.54 $30.58 $22.66 2,351,109
2016-08-12 $30.57 $30.64 $30.50 $30.62 $22.59 721,979
2016-08-11 $30.51 $30.55 $30.47 $30.48 $22.49 872,639
2016-08-10 $30.50 $30.55 $30.45 $30.54 $22.54 840,211
2016-08-09 $30.38 $30.43 $30.37 $30.43 $22.45 689,995
2016-08-08 $30.30 $30.44 $30.28 $30.31 $22.37 877,311
2016-08-05 $30.21 $30.27 $30.16 $30.17 $22.26 1,052,374
2016-08-04 $30.14 $30.21 $30.07 $30.20 $22.28 805,632
2016-08-03 $29.99 $30.05 $29.97 $30.05 $22.17 1,600,727
2016-08-02 $30.09 $30.11 $30.00 $30.01 $22.14 1,243,057
2016-08-01 $30.19 $30.21 $30.05 $30.10 $22.21 2,073,153
2016-07-29 $30.09 $30.19 $30.03 $30.16 $22.25 1,563,672
2016-07-28 $30.05 $30.07 $29.98 $30.02 $22.15 935,389
2016-07-27 $30.01 $30.04 $29.93 $30.03 $22.16 819,913
2016-07-26 $29.97 $30.06 $29.92 $29.96 $22.11 1,107,150
2016-07-25 $30.14 $30.15 $30.01 $30.01 $22.14 1,248,767
2016-07-22 $30.12 $30.13 $30.06 $30.09 $22.20 1,002,598
2016-07-21 $30.10 $30.14 $30.02 $30.08 $22.20 1,671,664
2016-07-20 $30.08 $30.12 $30.01 $30.06 $22.18 710,343
2016-07-19 $30.06 $30.09 $29.97 $30.05 $22.17 4,329,946
2016-07-18 $30.08 $30.08 $29.97 $30.04 $22.17 976,224
2016-07-15 $30.02 $30.09 $30.00 $30.06 $22.18 1,642,688
2016-07-14 $30.19 $30.24 $30.13 $30.23 $22.21 1,286,497
2016-07-13 $30.15 $30.22 $30.14 $30.18 $22.18 643,097
2016-07-12 $30.18 $30.25 $30.11 $30.14 $22.15 1,009,107
2016-07-11 $30.21 $30.35 $30.17 $30.25 $22.23 2,245,223
2016-07-08 $29.97 $30.10 $29.89 $30.10 $22.12 929,830
2016-07-07 $29.89 $29.92 $29.82 $29.86 $21.94 975,990
2016-07-06 $29.80 $29.86 $29.73 $29.78 $21.88 1,285,934
2016-07-05 $29.73 $29.79 $29.58 $29.79 $21.89 1,644,056
2016-07-01 $29.75 $29.75 $29.34 $29.55 $21.71 5,586,106
2016-06-30 $29.46 $29.60 $29.40 $29.58 $21.74 1,517,122
2016-06-29 $29.28 $29.44 $29.27 $29.43 $21.63 727,257
2016-06-28 $29.02 $29.10 $28.92 $29.10 $21.38 736,474
2016-06-27 $28.79 $28.85 $28.69 $28.85 $21.20 839,240
2016-06-24 $28.76 $28.82 $28.61 $28.74 $21.12 6,042,456
2016-06-23 $28.98 $29.09 $28.95 $29.08 $21.37 1,565,082
2016-06-22 $28.90 $28.94 $28.82 $28.92 $21.25 8,413,798
2016-06-21 $28.85 $28.86 $28.74 $28.78 $21.15 419,583
2016-06-20 $28.80 $28.85 $28.74 $28.74 $21.12 577,345
2016-06-17 $28.62 $28.70 $28.61 $28.65 $21.05 557,727
2016-06-16 $28.63 $28.70 $28.56 $28.62 $21.03 587,277
2016-06-15 $28.61 $28.79 $28.54 $28.59 $21.01 728,669
2016-06-14 $28.65 $28.82 $28.63 $28.66 $20.97 925,344
2016-06-13 $28.80 $28.97 $28.80 $28.82 $21.09 673,584
2016-06-10 $28.99 $29.03 $28.92 $28.97 $21.20 888,064
2016-06-09 $29.04 $29.04 $28.96 $28.98 $21.20 636,572
2016-06-08 $29.03 $29.06 $28.96 $29.05 $21.26 623,889
2016-06-07 $28.95 $28.97 $28.86 $28.92 $21.16 598,881
2016-06-06 $28.75 $28.86 $28.75 $28.86 $21.12 736,494
2016-06-03 $28.61 $28.78 $28.61 $28.77 $21.05 1,205,824
2016-06-02 $28.44 $28.51 $28.42 $28.51 $20.86 811,433
2016-06-01 $28.33 $28.42 $28.31 $28.39 $20.77 978,861
2016-05-31 $28.40 $28.41 $28.35 $28.39 $20.77 1,073,490
2016-05-27 $28.44 $28.44 $28.32 $28.39 $20.77 429,101
2016-05-26 $28.39 $28.43 $28.36 $28.40 $20.78 511,330
2016-05-25 $28.40 $28.41 $28.33 $28.39 $20.77 490,610
2016-05-24 $28.32 $28.35 $28.29 $28.35 $20.74 1,254,006
2016-05-23 $28.36 $28.36 $28.21 $28.27 $20.69 965,080
2016-05-20 $28.44 $28.44 $28.27 $28.31 $20.71 624,532
2016-05-19 $28.37 $28.37 $28.19 $28.24 $20.66 972,878
2016-05-18 $28.67 $28.67 $28.40 $28.40 $20.78 636,512
2016-05-17 $28.68 $28.74 $28.63 $28.67 $20.98 509,035
2016-05-16 $28.69 $28.71 $28.64 $28.70 $21.00 616,414
2016-05-13 $28.64 $28.70 $28.60 $28.60 $20.93 1,607,064
2016-05-12 $28.81 $28.81 $28.75 $28.77 $20.96 602,145
2016-05-11 $28.72 $28.73 $28.64 $28.72 $20.92 597,861
2016-05-10 $28.61 $28.64 $28.56 $28.59 $20.83 984,506
2016-05-09 $28.55 $28.58 $28.50 $28.54 $20.79 653,485
2016-05-06 $28.49 $28.55 $28.46 $28.53 $20.79 3,652,437
2016-05-05 $28.53 $28.53 $28.47 $28.50 $20.76 1,032,062
2016-05-04 $28.49 $28.49 $28.42 $28.48 $20.75 2,560,814
2016-05-03 $28.53 $28.60 $28.48 $28.54 $20.79 1,629,436
2016-05-02 $28.67 $28.67 $28.57 $28.61 $20.84 1,159,052
2016-04-29 $28.66 $28.70 $28.52 $28.61 $20.84 1,790,153
2016-04-28 $28.62 $28.67 $28.57 $28.64 $20.87 1,732,398
2016-04-27 $28.52 $28.56 $28.40 $28.55 $20.80 957,972
2016-04-26 $28.52 $28.52 $28.39 $28.41 $20.70 1,753,766
2016-04-25 $28.55 $28.55 $28.37 $28.42 $20.71 2,235,155
2016-04-22 $28.66 $28.66 $28.57 $28.62 $20.85 750,010
2016-04-21 $28.73 $28.79 $28.60 $28.63 $20.86 916,359
2016-04-20 $28.75 $28.85 $28.71 $28.83 $21.00 1,315,133
2016-04-19 $28.70 $28.75 $28.61 $28.75 $20.95 844,715
2016-04-18 $28.56 $28.63 $28.51 $28.63 $20.86 806,822
2016-04-15 $28.61 $28.66 $28.53 $28.54 $20.79 840,927
2016-04-14 $28.74 $28.75 $28.65 $28.73 $20.84 793,508
2016-04-13 $28.69 $28.69 $28.60 $28.68 $20.80 953,840
2016-04-12 $28.47 $28.54 $28.42 $28.50 $20.67 769,569
2016-04-11 $28.40 $28.49 $28.38 $28.45 $20.64 877,459
2016-04-08 $28.30 $28.36 $28.25 $28.33 $20.55 1,268,911
2016-04-07 $28.33 $28.34 $28.17 $28.22 $20.47 1,006,491
2016-04-06 $28.36 $28.38 $28.25 $28.36 $20.57 739,451
2016-04-05 $28.20 $28.35 $28.20 $28.33 $20.55 2,895,258
2016-04-04 $28.36 $28.44 $28.34 $28.39 $20.59 4,896,397
2016-04-01 $28.25 $28.47 $28.24 $28.41 $20.61 5,838,440
2016-03-31 $28.27 $28.38 $28.25 $28.30 $20.53 1,217,339
2016-03-30 $28.26 $28.31 $28.18 $28.21 $20.46 956,723
2016-03-29 $28.13 $28.21 $28.01 $28.21 $20.46 784,883
2016-03-28 $28.18 $28.18 $27.95 $28.11 $20.39 655,906
2016-03-24 $27.96 $28.14 $27.95 $28.09 $20.38 785,272
2016-03-23 $28.25 $28.25 $28.03 $28.04 $20.34 1,139,127
2016-03-22 $28.37 $28.37 $28.22 $28.31 $20.54 809,500
2016-03-21 $28.30 $28.31 $28.22 $28.30 $20.53 604,771
2016-03-18 $28.22 $28.32 $28.18 $28.22 $20.47 987,412
2016-03-17 $28.04 $28.20 $27.94 $28.16 $20.43 717,783
2016-03-16 $27.70 $27.93 $27.62 $27.91 $20.25 770,471
2016-03-15 $27.80 $27.92 $27.67 $27.70 $20.09 650,074
2016-03-14 $27.98 $28.02 $27.93 $27.96 $20.19 488,190
2016-03-11 $27.95 $28.05 $27.92 $28.01 $20.23 848,473
2016-03-10 $27.94 $28.05 $27.86 $27.92 $20.17 852,185
2016-03-09 $27.87 $27.93 $27.80 $27.93 $20.17 530,290
2016-03-08 $27.90 $27.91 $27.80 $27.82 $20.09 807,935
2016-03-07 $27.88 $27.99 $27.80 $27.96 $20.19 917,966
2016-03-04 $27.87 $27.92 $27.84 $27.88 $20.14 625,894
2016-03-03 $27.77 $27.85 $27.73 $27.84 $20.11 492,157
2016-03-02 $27.78 $27.79 $27.67 $27.77 $20.06 2,229,227
2016-03-01 $27.68 $27.80 $27.58 $27.77 $20.06 645,880
2016-02-29 $27.52 $27.60 $27.47 $27.51 $19.87 1,351,552
2016-02-26 $27.43 $27.47 $27.39 $27.40 $19.79 383,652
2016-02-25 $27.29 $27.37 $27.27 $27.34 $19.75 489,619
2016-02-24 $27.26 $27.34 $27.17 $27.33 $19.74 576,904
2016-02-23 $27.33 $27.34 $27.27 $27.32 $19.73 570,466
2016-02-22 $27.32 $27.34 $27.21 $27.34 $19.75 663,774
2016-02-19 $27.40 $27.40 $27.06 $27.21 $19.65 624,129
2016-02-18 $27.18 $27.23 $27.13 $27.19 $19.64 1,598,681
2016-02-17 $27.00 $27.15 $26.96 $27.15 $19.61 646,187
2016-02-16 $26.93 $27.00 $26.81 $26.89 $19.42 1,008,222
2016-02-12 $26.75 $26.89 $26.73 $26.88 $19.41 642,050
2016-02-11 $26.80 $26.88 $26.76 $26.84 $19.30 609,468
2016-02-10 $26.86 $26.94 $26.85 $26.89 $19.33 460,785
2016-02-09 $26.81 $26.89 $26.80 $26.86 $19.31 829,834
2016-02-08 $27.02 $27.02 $26.86 $26.94 $19.37 1,344,594
2016-02-05 $27.08 $27.16 $27.03 $27.15 $19.52 863,611
2016-02-04 $27.08 $27.15 $27.04 $27.11 $19.49 440,470
2016-02-03 $26.97 $27.08 $26.95 $27.05 $19.45 2,252,956
2016-02-02 $26.99 $27.00 $26.92 $26.99 $19.40 1,942,083
2016-02-01 $27.15 $27.16 $26.99 $27.05 $19.45 1,171,347
2016-01-29 $27.19 $27.21 $27.13 $27.17 $19.53 552,740
2016-01-28 $27.12 $27.20 $27.04 $27.12 $19.50 506,280
2016-01-27 $26.92 $27.06 $26.89 $26.99 $19.40 815,644
2016-01-26 $26.78 $26.93 $26.78 $26.89 $19.33 1,472,515
2016-01-25 $26.93 $26.93 $26.77 $26.80 $19.27 886,992
2016-01-22 $26.91 $26.96 $26.84 $26.94 $19.37 885,494
2016-01-21 $26.65 $26.75 $26.60 $26.73 $19.22 1,314,600
2016-01-20 $26.62 $26.63 $26.50 $26.62 $19.14 1,046,319
2016-01-19 $26.72 $26.76 $26.65 $26.68 $19.18 1,133,296
2016-01-15 $26.62 $26.72 $26.51 $26.68 $19.18 2,050,640
2016-01-14 $26.85 $26.97 $26.83 $26.89 $19.24 872,184
2016-01-13 $27.03 $27.10 $26.86 $26.89 $19.24 963,252
2016-01-12 $27.11 $27.16 $26.99 $26.99 $19.31 648,313
2016-01-11 $27.18 $27.24 $27.09 $27.09 $19.38 859,062
2016-01-08 $27.22 $27.25 $27.15 $27.15 $19.43 1,181,226
2016-01-07 $27.21 $27.26 $27.16 $27.19 $19.46 843,142
2016-01-06 $27.28 $27.33 $27.25 $27.28 $19.52 1,129,370
2016-01-05 $27.28 $27.35 $27.25 $27.34 $19.56 1,510,518
2016-01-04 $27.30 $27.30 $27.23 $27.25 $19.50 1,464,128
2015-12-31 $27.36 $27.37 $27.27 $27.31 $19.54 1,287,341
2015-12-30 $27.27 $27.35 $27.26 $27.34 $19.56 647,120
2015-12-29 $27.30 $27.35 $27.24 $27.27 $19.51 597,200
2015-12-28 $27.29 $27.37 $27.26 $27.27 $19.51 638,306
2015-12-24 $27.32 $27.42 $27.30 $27.36 $19.58 624,279
2015-12-23 $27.21 $27.34 $27.20 $27.34 $19.56 886,696
2015-12-22 $27.21 $27.24 $27.15 $27.22 $19.48 597,956
2015-12-21 $27.21 $27.26 $27.14 $27.15 $19.43 1,002,459
2015-12-18 $27.28 $27.32 $27.20 $27.24 $19.49 784,788
2015-12-17 $27.29 $27.35 $27.25 $27.25 $19.50 776,497
2015-12-16 $27.27 $27.30 $27.17 $27.26 $19.51 864,340
2015-12-15 $27.29 $27.35 $27.24 $27.26 $19.51 628,565
2015-12-14 $27.26 $27.38 $27.25 $27.35 $19.48 1,027,441
2015-12-11 $27.53 $27.57 $27.25 $27.28 $19.43 1,186,043
2015-12-10 $27.70 $27.72 $27.62 $27.64 $19.69 683,647
2015-12-09 $27.71 $27.76 $27.59 $27.69 $19.72 4,150,476
2015-12-08 $27.66 $27.68 $27.60 $27.62 $19.67 1,083,450
2015-12-07 $27.76 $27.80 $27.68 $27.68 $19.72 821,303
2015-12-04 $27.68 $27.74 $27.65 $27.72 $19.75 534,407
2015-12-03 $27.88 $27.90 $27.70 $27.74 $19.76 774,433
2015-12-02 $27.99 $28.00 $27.89 $27.93 $19.89 742,785
2015-12-01 $27.96 $27.99 $27.92 $27.96 $19.92 1,296,915
2015-11-30 $27.99 $27.99 $27.89 $27.91 $19.88 1,220,332
2015-11-27 $28.01 $28.01 $27.96 $27.96 $19.92 226,557
2015-11-25 $27.97 $28.02 $27.96 $27.99 $19.94 537,366
2015-11-24 $28.01 $28.05 $27.99 $28.02 $19.96 507,307
2015-11-23 $28.06 $28.08 $28.02 $28.06 $19.99 535,137
2015-11-20 $28.04 $28.09 $28.02 $28.07 $19.99 570,046
2015-11-19 $28.01 $28.05 $28.00 $28.04 $19.97 519,466
2015-11-18 $28.00 $28.00 $27.87 $27.99 $19.94 1,086,539
2015-11-17 $27.80 $27.82 $27.76 $27.80 $19.80 828,180
2015-11-16 $27.76 $27.77 $27.68 $27.77 $19.78 1,251,344
2015-11-13 $27.77 $27.82 $27.73 $27.77 $19.78 608,280
2015-11-12 $27.89 $27.92 $27.86 $27.92 $19.79 350,405
2015-11-11 $27.86 $27.89 $27.83 $27.83 $19.73 393,395
2015-11-10 $27.78 $27.86 $27.76 $27.82 $19.72 482,960
2015-11-09 $27.89 $27.89 $27.75 $27.78 $19.70 771,764
2015-11-06 $28.00 $28.03 $27.89 $27.94 $19.81 910,017
2015-11-05 $28.18 $28.20 $28.12 $28.16 $19.96 850,276
2015-11-04 $28.28 $28.30 $28.17 $28.21 $20.00 887,762
2015-11-03 $28.12 $28.28 $28.11 $28.25 $20.03 3,254,276
2015-11-02 $28.08 $28.14 $28.06 $28.11 $19.93 1,197,162
2015-10-30 $28.07 $28.10 $28.01 $28.03 $19.87 1,626,333
2015-10-29 $28.08 $28.13 $28.05 $28.09 $19.92 1,251,269
2015-10-28 $28.13 $28.22 $28.04 $28.10 $19.92 415,033
2015-10-27 $28.21 $28.21 $28.10 $28.16 $19.96 608,160
2015-10-26 $28.21 $28.22 $28.16 $28.20 $19.99 359,933
2015-10-23 $28.21 $28.22 $28.13 $28.21 $20.00 774,594
2015-10-22 $28.06 $28.13 $28.01 $28.11 $19.93 646,406
2015-10-21 $28.07 $28.07 $27.98 $28.04 $19.88 843,985
2015-10-20 $28.23 $28.23 $28.10 $28.12 $19.94 586,821
2015-10-19 $28.28 $28.28 $28.20 $28.25 $20.03 799,074
2015-10-16 $28.21 $28.27 $28.16 $28.26 $20.04 782,493
2015-10-15 $28.03 $28.11 $28.03 $28.08 $19.91 739,983
2015-10-14 $28.02 $28.14 $28.01 $28.14 $19.86 591,459
2015-10-13 $28.04 $28.09 $27.97 $27.97 $19.74 816,702
2015-10-12 $28.15 $28.19 $28.09 $28.17 $19.88 797,053
2015-10-09 $28.04 $28.15 $28.02 $28.15 $19.87 1,191,230
2015-10-08 $27.94 $28.02 $27.90 $28.01 $19.77 359,214
2015-10-07 $27.97 $28.04 $27.94 $27.98 $19.75 650,476
2015-10-06 $27.88 $27.92 $27.81 $27.90 $19.69 545,395
2015-10-05 $27.78 $27.90 $27.69 $27.81 $19.63 2,047,711
2015-10-02 $27.59 $27.73 $27.53 $27.73 $19.57 1,872,667
2015-10-01 $27.53 $27.57 $27.44 $27.48 $19.39 1,004,941
2015-09-30 $27.41 $27.49 $27.34 $27.43 $19.36 441,159
2015-09-29 $27.28 $27.28 $27.21 $27.24 $19.22 871,609
2015-09-28 $27.43 $27.45 $27.24 $27.30 $19.27 1,971,279
2015-09-25 $27.55 $27.57 $27.41 $27.42 $19.35 525,058
2015-09-24 $27.51 $27.53 $27.44 $27.53 $19.43 577,401
2015-09-23 $27.70 $27.71 $27.62 $27.62 $19.49 695,983
2015-09-22 $27.79 $27.79 $27.67 $27.68 $19.53 497,361
2015-09-21 $28.04 $28.07 $27.88 $27.92 $19.70 1,580,093
2015-09-18 $28.03 $28.07 $28.00 $28.04 $19.79 764,876
2015-09-17 $27.82 $27.95 $27.76 $27.91 $19.70 594,419
2015-09-16 $27.75 $27.78 $27.70 $27.77 $19.60 365,452
2015-09-15 $27.76 $27.76 $27.69 $27.71 $19.56 663,939
2015-09-14 $27.81 $27.84 $27.74 $27.83 $19.55 1,228,257
2015-09-11 $27.81 $27.81 $27.71 $27.72 $19.47 448,578
2015-09-10 $27.71 $27.76 $27.64 $27.74 $19.49 458,780
2015-09-09 $27.72 $27.74 $27.69 $27.71 $19.46 730,272
2015-09-08 $27.60 $27.70 $27.60 $27.69 $19.45 708,200
2015-09-04 $27.48 $27.70 $27.47 $27.69 $19.45 520,247
2015-09-03 $27.61 $27.68 $27.58 $27.68 $19.44 825,643
2015-09-02 $27.56 $27.61 $27.51 $27.57 $19.37 1,909,539

Invesco Emerging Markets Sovereign Debt ETF (PCY) News Headlines

Recent Invesco Emerging Markets Sovereign Debt ETF (PCY) News
Similar Companies to Invesco Emerging Markets Sovereign Debt ETF (PCY) 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.