Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) Exchange: NYSE ARCA

Data as of March 28, 2024

$31.14 ($0.41) 1.35%

Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF.
Daily Information Data
Date March 28, 2024
Open $30.70
Previous Close $31.14
High $31.17
Low $30.68
Adjusted Open $30.70
Previous Adjusted Close $31.14
Adjusted High $31.17
Adjusted Low $30.68

About Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (“FTSE”) in conjunction with Research Affiliates LLC (“RA” together with FTSE, the “Index Provider”), compiles, maintains and calculates the Underlying Index, which is comprised of securities of small- and mid-capitalization companies that are classified as “developed” within the country classification definition of FTSE, excluding the United States.The Underlying Index is designed to track the performance of the small- and mid-capitalization companies in developed markets based on their cumulative scores (“Fundamental Value”), selected from the constituents of the FTSE Developed All Cap ex US Index, as determined by the Index Provider. The Underlying Index selects and weights companies based on their Fundamental Values, which are derived from the following four fundamental measures of firm size: book value, cash flow, sales and dividends.As of December 31, 2019, the Underlying Index was comprised of 1,485 securities representing 24 countries.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 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 FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

Date Open High Low Close Adj.Close Volume
2023-12-01 $30.70 $31.17 $30.68 $31.14 $31.14 50,418
2023-11-30 $30.75 $30.81 $30.71 $30.73 $30.73 27,886
2023-11-29 $30.91 $30.99 $30.87 $30.89 $30.89 185,510
2023-11-28 $30.68 $30.90 $30.67 $30.82 $30.82 16,710
2023-11-27 $30.57 $30.70 $30.57 $30.67 $30.67 29,860
2023-11-24 $30.56 $30.67 $30.56 $30.66 $30.66 16,003
2023-11-22 $30.40 $30.48 $30.32 $30.45 $30.45 9,937
2023-11-21 $30.57 $30.57 $30.36 $30.36 $30.36 31,484
2023-11-20 $30.37 $30.58 $30.37 $30.54 $30.54 55,437
2023-11-17 $30.27 $30.39 $30.21 $30.36 $30.36 24,116
2023-11-16 $29.96 $30.08 $29.89 $29.98 $29.98 46,652
2023-11-15 $30.25 $30.35 $30.14 $30.18 $30.18 23,900
2023-11-14 $29.92 $30.30 $29.92 $30.27 $30.27 30,185
2023-11-13 $29.17 $29.34 $29.15 $29.32 $29.32 30,367
2023-11-10 $29.15 $29.35 $29.08 $29.34 $29.34 33,497
2023-11-09 $29.33 $29.54 $29.17 $29.20 $29.20 61,086
2023-11-08 $29.21 $29.30 $29.09 $29.17 $29.17 53,405
2023-11-07 $29.30 $29.41 $29.28 $29.37 $29.37 93,929
2023-11-06 $29.79 $29.79 $29.54 $29.59 $29.59 66,276
2023-11-03 $29.69 $29.85 $29.64 $29.82 $29.82 25,453
2023-11-02 $29.12 $29.26 $29.04 $29.26 $29.26 64,736
2023-11-01 $28.39 $28.66 $28.39 $28.65 $28.65 35,039
2023-10-31 $28.29 $28.41 $28.29 $28.41 $28.41 32,010
2023-10-30 $28.14 $28.22 $28.06 $28.22 $28.22 57,260
2023-10-27 $28.05 $28.07 $27.81 $27.85 $27.85 67,605
2023-10-26 $27.88 $27.90 $27.68 $27.78 $27.78 139,489
2023-10-25 $28.07 $28.12 $27.92 $27.92 $27.92 63,941
2023-10-24 $28.20 $28.35 $28.20 $28.29 $28.29 28,520
2023-10-23 $27.93 $28.22 $27.84 $28.10 $28.10 108,076
2023-10-20 $28.25 $28.32 $28.13 $28.13 $28.13 145,443
2023-10-19 $28.46 $28.58 $28.31 $28.36 $28.36 25,873
2023-10-18 $28.86 $28.86 $28.45 $28.52 $28.52 18,558
2023-10-17 $28.89 $29.06 $28.89 $28.97 $28.97 15,182
2023-10-16 $28.85 $28.98 $28.77 $28.96 $28.96 31,141
2023-10-13 $28.95 $28.97 $28.77 $28.78 $28.78 13,853
2023-10-12 $29.49 $29.49 $29.03 $29.13 $29.13 29,258
2023-10-11 $29.56 $29.56 $29.37 $29.49 $29.49 11,757
2023-10-10 $29.38 $29.58 $29.34 $29.48 $29.48 20,661
2023-10-09 $28.88 $29.17 $28.88 $29.10 $29.10 44,317
2023-10-06 $28.82 $29.25 $28.71 $29.05 $29.05 920,155
2023-10-05 $28.76 $28.96 $28.75 $28.91 $28.91 16,209
2023-10-04 $28.58 $28.67 $28.38 $28.67 $28.67 272,720
2023-10-03 $28.72 $28.82 $28.56 $28.73 $28.73 440,498
2023-10-02 $29.35 $29.35 $29.07 $29.15 $29.15 180,886
2023-09-29 $29.86 $29.90 $29.51 $29.54 $29.54 22,432
2023-09-28 $29.43 $29.73 $29.43 $29.64 $29.64 43,673
2023-09-27 $29.54 $29.59 $29.36 $29.50 $29.50 41,114
2023-09-26 $29.71 $29.73 $29.49 $29.49 $29.49 68,304
2023-09-25 $29.87 $30.03 $29.87 $30.03 $30.03 45,949
2023-09-22 $30.24 $30.26 $30.07 $30.10 $30.10 13,946
2023-09-21 $30.21 $30.22 $30.06 $30.06 $30.06 9,751
2023-09-20 $30.70 $30.84 $30.49 $30.49 $30.49 24,635
2023-09-19 $30.70 $30.70 $30.58 $30.61 $30.61 9,538
2023-09-18 $30.65 $30.67 $30.59 $30.62 $30.62 20,756
2023-09-15 $30.98 $31.14 $30.93 $30.93 $30.70 28,367
2023-09-14 $30.93 $31.10 $30.93 $31.10 $30.87 21,516
2023-09-13 $30.76 $30.83 $30.71 $30.73 $30.50 18,470
2023-09-12 $30.82 $30.93 $30.82 $30.85 $30.62 36,877
2023-09-11 $30.94 $31.03 $30.94 $31.03 $30.80 27,783
2023-09-08 $30.67 $30.72 $30.59 $30.63 $30.41 17,122
2023-09-07 $30.74 $30.76 $30.68 $30.71 $30.48 7,437
2023-09-06 $30.98 $30.98 $30.78 $30.85 $30.62 105,419
2023-09-05 $31.20 $31.20 $31.03 $31.03 $30.80 15,201
2023-09-01 $31.39 $31.43 $31.17 $31.24 $31.01 11,881
2023-08-31 $31.27 $31.27 $31.18 $31.24 $31.01 16,199
2023-08-30 $31.32 $31.32 $31.16 $31.21 $30.98 13,641
2023-08-29 $30.75 $31.25 $30.75 $31.24 $31.01 18,408
2023-08-28 $30.68 $30.83 $30.68 $30.81 $30.58 14,290
2023-08-25 $30.48 $30.58 $30.40 $30.52 $30.30 8,283
2023-08-24 $30.50 $30.51 $30.32 $30.32 $30.10 14,302
2023-08-23 $30.45 $30.78 $30.45 $30.68 $30.46 33,961
2023-08-22 $30.42 $30.42 $30.31 $30.34 $30.12 7,509
2023-08-21 $30.35 $30.38 $30.17 $30.36 $30.14 165,167
2023-08-18 $30.15 $30.37 $30.12 $30.33 $30.10 59,979
2023-08-17 $30.71 $30.74 $30.40 $30.43 $30.21 25,015
2023-08-16 $30.76 $30.86 $30.58 $30.61 $30.38 10,417
2023-08-15 $31.09 $31.09 $30.86 $30.87 $30.65 20,795
2023-08-14 $31.17 $31.31 $31.10 $31.30 $31.07 34,701
2023-08-11 $31.51 $31.51 $31.36 $31.38 $31.15 11,584
2023-08-10 $31.79 $31.84 $31.51 $31.51 $31.27 20,139
2023-08-09 $31.54 $31.56 $31.43 $31.50 $31.27 6,451
2023-08-08 $31.35 $31.44 $31.25 $31.43 $31.20 16,659
2023-08-07 $31.70 $31.73 $31.63 $31.70 $31.47 19,454
2023-08-04 $31.51 $31.81 $31.45 $31.47 $31.24 12,748
2023-08-03 $31.14 $31.41 $31.14 $31.32 $31.09 12,611
2023-08-02 $31.62 $31.63 $31.33 $31.37 $31.14 12,938
2023-08-01 $31.93 $31.95 $31.83 $31.94 $31.71 23,158
2023-07-31 $32.25 $32.44 $32.19 $32.26 $32.26 107,527
2023-07-28 $32.15 $32.28 $32.13 $32.22 $32.22 21,730
2023-07-27 $32.24 $32.25 $31.92 $31.95 $31.95 18,602
2023-07-26 $31.90 $32.17 $31.90 $32.17 $32.17 10,967
2023-07-25 $31.92 $32.09 $31.92 $32.05 $32.05 12,729
2023-07-24 $31.85 $31.97 $31.85 $31.90 $31.90 14,136
2023-07-21 $31.95 $31.95 $31.82 $31.90 $31.90 22,793
2023-07-20 $32.08 $32.13 $31.90 $32.01 $32.01 27,609
2023-07-19 $32.32 $32.32 $32.16 $32.26 $32.26 8,505
2023-07-18 $32.07 $32.20 $32.04 $32.18 $32.18 14,386
2023-07-17 $31.75 $31.92 $31.75 $31.87 $31.87 26,069
2023-07-14 $32.01 $32.06 $31.91 $31.93 $31.93 34,369
2023-07-13 $32.05 $32.28 $32.05 $32.20 $32.20 21,262
2023-07-12 $31.68 $31.86 $31.68 $31.85 $31.85 21,679
2023-07-11 $31.06 $31.22 $30.98 $31.22 $31.22 12,556
2023-07-10 $30.62 $30.89 $30.62 $30.89 $30.89 16,450
2023-07-07 $30.38 $30.88 $30.38 $30.77 $30.77 44,106
2023-07-06 $30.26 $30.29 $30.12 $30.25 $30.25 14,286
2023-07-05 $30.78 $30.78 $30.71 $30.73 $30.73 4,347
2023-07-03 $30.85 $30.98 $30.85 $30.88 $30.88 13,156
2023-06-30 $30.64 $30.86 $30.64 $30.80 $30.80 30,221
2023-06-29 $30.34 $30.46 $30.34 $30.44 $30.44 12,057
2023-06-28 $30.48 $30.63 $30.47 $30.56 $30.56 18,116
2023-06-27 $30.35 $30.50 $30.35 $30.47 $30.47 16,157
2023-06-26 $30.23 $30.49 $30.23 $30.25 $30.25 24,395
2023-06-23 $30.31 $30.31 $30.18 $30.22 $30.22 22,317
2023-06-22 $30.82 $30.86 $30.77 $30.78 $30.78 13,008
2023-06-21 $31.01 $31.17 $30.94 $31.10 $31.10 14,030
2023-06-20 $31.09 $31.15 $30.90 $30.97 $30.97 57,949
2023-06-16 $31.87 $31.92 $31.71 $31.71 $31.41 20,303
2023-06-15 $31.50 $31.85 $31.50 $31.85 $31.55 25,805
2023-06-14 $31.74 $31.78 $31.48 $31.63 $31.33 28,728
2023-06-13 $31.68 $31.71 $31.62 $31.65 $31.35 25,978
2023-06-12 $31.31 $31.39 $31.25 $31.38 $31.08 29,436
2023-06-09 $31.22 $31.32 $31.22 $31.25 $30.95 13,352
2023-06-08 $31.01 $31.22 $31.01 $31.22 $30.92 26,316
2023-06-07 $31.12 $31.19 $30.90 $30.94 $30.65 26,400
2023-06-06 $30.91 $31.18 $30.91 $31.16 $30.86 13,386
2023-06-05 $30.99 $31.04 $30.94 $30.97 $30.68 17,892
2023-06-02 $31.10 $31.14 $31.01 $31.07 $31.07 24,449
2023-06-01 $30.31 $30.64 $30.31 $30.60 $30.60 18,443
2023-05-31 $30.15 $30.18 $29.99 $30.16 $30.16 66,773
2023-05-30 $30.51 $30.58 $30.27 $30.35 $30.35 19,613
2023-05-26 $30.53 $30.59 $30.49 $30.57 $30.57 13,808
2023-05-25 $30.61 $30.66 $30.37 $30.49 $30.49 40,102
2023-05-24 $30.84 $30.88 $30.61 $30.61 $30.61 24,957
2023-05-23 $31.19 $31.27 $31.08 $31.09 $31.09 11,572
2023-05-22 $31.36 $31.48 $31.36 $31.45 $31.45 15,494
2023-05-19 $31.39 $31.45 $31.31 $31.37 $31.37 50,617
2023-05-18 $31.24 $31.28 $31.14 $31.25 $31.25 30,026
2023-05-17 $31.32 $31.48 $31.23 $31.42 $31.42 21,084
2023-05-16 $31.50 $31.57 $31.34 $31.34 $31.34 38,846
2023-05-15 $31.47 $31.67 $31.47 $31.67 $31.67 53,102
2023-05-12 $31.49 $31.52 $31.27 $31.40 $31.40 23,630
2023-05-11 $31.49 $31.54 $31.41 $31.48 $31.48 14,290
2023-05-10 $31.75 $31.79 $31.57 $31.67 $31.67 12,000
2023-05-09 $31.56 $31.72 $31.54 $31.66 $31.66 10,986
2023-05-08 $31.84 $31.89 $31.82 $31.83 $31.83 12,892
2023-05-05 $31.53 $31.84 $31.50 $31.80 $31.80 32,947
2023-05-04 $31.26 $31.42 $31.26 $31.33 $31.33 8,248
2023-05-03 $31.30 $31.47 $31.26 $31.27 $31.27 22,118
2023-05-02 $31.25 $31.31 $31.10 $31.24 $31.24 17,349
2023-05-01 $31.61 $31.62 $31.47 $31.52 $31.52 47,536
2023-04-28 $31.32 $31.58 $31.32 $31.54 $31.54 20,390
2023-04-27 $31.23 $31.50 $31.23 $31.49 $31.49 39,806
2023-04-26 $31.27 $31.31 $31.04 $31.11 $31.11 30,440
2023-04-25 $31.34 $31.50 $31.09 $31.13 $31.13 103,561
2023-04-24 $31.49 $31.65 $31.41 $31.57 $31.57 37,767
2023-04-21 $31.46 $31.61 $31.24 $31.53 $31.53 34,581
2023-04-20 $31.44 $31.59 $31.29 $31.45 $31.45 114,882
2023-04-19 $31.43 $31.55 $31.35 $31.43 $31.43 40,851
2023-04-18 $31.66 $31.71 $31.51 $31.71 $31.71 51,662
2023-04-17 $31.54 $31.61 $31.43 $31.61 $31.61 22,208
2023-04-14 $31.76 $31.80 $31.44 $31.60 $31.60 27,812
2023-04-13 $31.55 $31.74 $31.52 $31.72 $31.72 15,443
2023-04-12 $31.37 $31.38 $31.20 $31.24 $31.24 12,058
2023-04-11 $31.08 $31.21 $30.95 $31.12 $31.12 18,465
2023-04-10 $30.70 $30.93 $30.48 $30.93 $30.93 28,673
2023-04-06 $30.84 $31.05 $30.72 $30.90 $30.90 33,449
2023-04-05 $31.03 $31.03 $30.79 $30.91 $30.91 10,913
2023-04-04 $31.33 $31.36 $31.20 $31.29 $31.29 14,020
2023-04-03 $31.13 $31.31 $31.08 $31.28 $31.28 19,910
2023-03-31 $30.98 $31.11 $30.91 $31.01 $31.01 15,751
2023-03-30 $30.96 $30.97 $30.83 $30.88 $30.88 44,808
2023-03-29 $30.45 $30.56 $30.42 $30.42 $30.42 579,855
2023-03-28 $30.15 $30.24 $30.09 $30.17 $30.17 13,577
2023-03-27 $30.15 $30.26 $29.92 $30.16 $30.16 28,099
2023-03-24 $29.94 $30.08 $29.74 $29.98 $29.98 32,282
2023-03-23 $30.24 $30.52 $30.00 $30.13 $30.13 16,584
2023-03-22 $30.09 $30.38 $29.94 $29.94 $29.94 48,821
2023-03-21 $30.19 $30.23 $30.05 $30.18 $30.18 36,456
2023-03-20 $29.76 $30.00 $29.70 $29.96 $29.96 205,526
2023-03-17 $29.93 $30.00 $29.74 $29.77 $29.54 16,298
2023-03-16 $29.69 $30.11 $29.63 $30.11 $29.88 30,274
2023-03-15 $29.65 $29.81 $29.46 $29.69 $29.46 112,538
2023-03-14 $30.33 $30.48 $30.22 $30.45 $30.21 23,052
2023-03-13 $30.14 $30.48 $30.13 $30.18 $29.95 20,559
2023-03-10 $30.75 $30.78 $30.42 $30.42 $30.18 37,241
2023-03-09 $30.96 $31.00 $30.66 $30.69 $30.45 23,297
2023-03-08 $30.87 $31.05 $30.78 $30.88 $30.64 31,281
2023-03-07 $31.30 $31.30 $30.66 $30.78 $30.54 14,629
2023-03-06 $31.33 $31.41 $31.14 $31.34 $31.10 16,381
2023-03-03 $31.20 $31.54 $31.03 $31.37 $31.37 18,283
2023-03-02 $30.87 $31.06 $30.70 $30.96 $30.96 15,619
2023-03-01 $31.05 $31.10 $30.72 $31.03 $31.03 36,567
2023-02-28 $30.90 $30.94 $30.70 $30.77 $30.77 11,824
2023-02-27 $30.91 $31.03 $30.82 $30.91 $30.91 37,718
2023-02-24 $30.57 $30.64 $30.31 $30.58 $30.58 40,802
2023-02-23 $30.86 $31.10 $30.68 $31.06 $31.06 15,990
2023-02-22 $30.87 $30.94 $30.53 $30.73 $30.73 42,546
2023-02-21 $31.20 $31.22 $30.85 $31.03 $31.03 27,842
2023-02-17 $31.14 $31.38 $31.06 $31.34 $31.34 87,783
2023-02-16 $31.19 $31.49 $31.10 $31.23 $31.23 36,524
2023-02-15 $31.21 $31.41 $31.15 $31.35 $31.35 28,086
2023-02-14 $31.43 $31.70 $31.36 $31.58 $31.58 19,593
2023-02-13 $31.27 $31.68 $31.08 $31.49 $31.49 10,652
2023-02-10 $31.43 $31.44 $31.15 $31.29 $31.29 33,215
2023-02-09 $31.91 $31.91 $31.36 $31.48 $31.48 25,236
2023-02-08 $31.64 $31.64 $31.34 $31.38 $31.38 29,889
2023-02-07 $31.26 $31.65 $31.02 $31.65 $31.65 17,337
2023-02-06 $31.41 $31.43 $31.12 $31.38 $31.38 23,022
2023-02-03 $31.83 $31.95 $31.63 $31.73 $31.73 49,639
2023-02-02 $32.34 $32.37 $31.93 $32.26 $32.26 25,980
2023-02-01 $31.93 $32.35 $31.55 $32.26 $32.26 67,968
2023-01-31 $31.70 $31.93 $31.58 $31.86 $31.86 76,664
2023-01-30 $31.81 $31.86 $31.59 $31.72 $31.72 26,075
2023-01-27 $31.91 $32.10 $31.81 $31.93 $31.93 30,704
2023-01-26 $31.91 $31.96 $31.72 $31.93 $31.93 43,139
2023-01-25 $31.62 $31.97 $31.53 $31.91 $31.91 17,220
2023-01-24 $31.70 $31.85 $31.39 $31.76 $31.76 38,865
2023-01-23 $31.60 $31.83 $31.59 $31.80 $31.80 31,571
2023-01-20 $31.31 $31.62 $31.25 $31.59 $31.59 47,163
2023-01-19 $31.27 $31.40 $31.10 $31.26 $31.26 33,496
2023-01-18 $31.78 $31.81 $31.30 $31.33 $31.33 25,638
2023-01-17 $31.49 $31.57 $31.17 $31.41 $31.41 35,726
2023-01-13 $31.04 $31.39 $30.94 $31.39 $31.39 62,838
2023-01-12 $30.99 $31.26 $30.64 $31.17 $31.17 64,921
2023-01-11 $30.65 $30.75 $30.45 $30.70 $30.70 28,251
2023-01-10 $30.39 $30.57 $30.38 $30.49 $30.49 21,303
2023-01-09 $30.59 $30.78 $30.46 $30.47 $30.47 16,799
2023-01-06 $29.80 $30.44 $29.79 $30.34 $30.34 20,891
2023-01-05 $29.62 $29.64 $29.47 $29.55 $29.55 21,504
2023-01-04 $29.95 $30.04 $29.74 $29.91 $29.91 23,775
2023-01-03 $29.89 $29.90 $29.56 $29.70 $29.70 33,884
2022-12-30 $29.74 $29.79 $29.53 $29.62 $29.62 113,997
2022-12-29 $29.72 $29.94 $29.66 $29.83 $29.83 27,394
2022-12-28 $29.70 $29.80 $29.22 $29.22 $29.22 50,031
2022-12-27 $29.66 $29.81 $29.60 $29.63 $29.63 32,329
2022-12-23 $29.39 $29.59 $29.33 $29.52 $29.52 20,514
2022-12-22 $29.55 $29.55 $29.09 $29.43 $29.43 37,978
2022-12-21 $29.44 $29.83 $29.35 $29.60 $29.60 45,544
2022-12-20 $29.27 $29.45 $29.10 $29.25 $29.25 51,219
2022-12-19 $29.41 $29.41 $28.98 $29.16 $29.16 60,543
2022-12-16 $29.42 $29.50 $29.19 $29.35 $29.35 46,662
2022-12-15 $29.90 $29.90 $29.26 $29.55 $29.55 79,249
2022-12-14 $30.18 $30.47 $30.04 $30.13 $30.13 28,326
2022-12-13 $30.54 $30.64 $30.16 $30.20 $30.20 26,382
2022-12-12 $29.78 $29.78 $29.51 $29.76 $29.76 51,032
2022-12-09 $29.75 $30.00 $29.68 $29.82 $29.82 29,256
2022-12-08 $29.60 $29.78 $29.55 $29.77 $29.77 36,506
2022-12-07 $29.59 $29.72 $29.42 $29.54 $29.54 84,663
2022-12-06 $29.83 $29.83 $29.34 $29.56 $29.56 45,025
2022-12-05 $30.23 $30.23 $29.71 $29.94 $29.94 27,719
2022-12-02 $30.02 $30.51 $29.99 $30.30 $30.30 25,679
2022-12-01 $30.42 $30.42 $30.10 $30.38 $30.38 96,379
2022-11-30 $29.69 $30.24 $29.47 $30.03 $30.03 54,679
2022-11-29 $29.54 $29.72 $29.45 $29.55 $29.55 21,524
2022-11-28 $29.73 $30.00 $29.40 $29.54 $29.54 28,403
2022-11-25 $29.85 $30.00 $29.85 $29.97 $29.97 7,474
2022-11-23 $29.54 $29.87 $29.32 $29.80 $29.80 56,375
2022-11-22 $29.23 $29.45 $29.22 $29.45 $29.45 21,443
2022-11-21 $29.00 $29.09 $28.91 $29.06 $29.06 24,112
2022-11-18 $29.37 $29.37 $29.08 $29.25 $29.25 21,164
2022-11-17 $28.91 $29.28 $28.91 $29.23 $29.23 139,302
2022-11-16 $29.43 $29.44 $29.17 $29.17 $29.17 114,742
2022-11-15 $29.59 $29.79 $29.22 $29.50 $29.50 133,214
2022-11-14 $29.24 $29.58 $29.14 $29.28 $29.28 258,567
2022-11-11 $29.23 $29.70 $29.20 $29.69 $29.69 63,171
2022-11-10 $28.41 $29.02 $28.41 $28.96 $28.96 92,619
2022-11-09 $27.72 $27.82 $27.42 $27.45 $27.45 89,930
2022-11-08 $27.59 $28.02 $27.59 $27.87 $27.87 50,440
2022-11-07 $27.55 $27.62 $27.26 $27.54 $27.54 119,005
2022-11-04 $27.16 $27.40 $26.84 $27.37 $27.37 38,040
2022-11-03 $26.28 $26.53 $26.15 $26.45 $26.45 212,717
2022-11-02 $26.95 $27.48 $26.54 $26.63 $26.63 91,921
2022-11-01 $27.29 $27.45 $26.78 $27.03 $27.03 124,257
2022-10-31 $26.68 $26.76 $26.56 $26.74 $26.74 158,706
2022-10-28 $26.62 $26.93 $26.62 $26.92 $26.92 290,255
2022-10-27 $26.93 $27.02 $26.69 $26.75 $26.75 109,697
2022-10-26 $26.71 $27.10 $26.71 $26.98 $26.98 37,127
2022-10-25 $26.22 $26.64 $26.22 $26.63 $26.63 45,448
2022-10-24 $26.03 $26.17 $25.81 $26.05 $26.05 391,236
2022-10-21 $25.52 $26.22 $25.52 $26.19 $26.19 186,319
2022-10-20 $25.73 $26.12 $25.71 $25.82 $25.82 127,560
2022-10-19 $25.93 $26.05 $25.74 $25.91 $25.91 536,301
2022-10-18 $26.38 $26.48 $26.07 $26.19 $26.19 174,467
2022-10-17 $26.01 $26.22 $25.98 $26.09 $26.09 105,158
2022-10-14 $25.99 $25.99 $25.43 $25.47 $25.47 82,303
2022-10-13 $24.93 $26.03 $24.93 $25.89 $25.89 155,885
2022-10-12 $25.39 $25.62 $25.35 $25.44 $25.44 195,130
2022-10-11 $25.56 $25.96 $25.55 $25.56 $25.56 222,400
2022-10-10 $25.99 $26.01 $25.68 $25.87 $25.87 542,144
2022-10-07 $26.21 $26.24 $25.85 $25.94 $25.94 232,271
2022-10-06 $26.63 $26.68 $26.31 $26.39 $26.39 47,112
2022-10-05 $26.64 $26.78 $26.39 $26.70 $26.70 46,067
2022-10-04 $26.73 $27.16 $26.73 $27.10 $27.10 48,854
2022-10-03 $25.92 $26.27 $25.88 $26.23 $26.23 228,742
2022-09-30 $25.61 $25.93 $25.61 $25.61 $25.61 87,581
2022-09-29 $25.72 $25.72 $25.33 $25.65 $25.65 232,348
2022-09-28 $25.55 $26.17 $25.40 $26.09 $26.09 267,940
2022-09-27 $25.82 $25.96 $25.43 $25.55 $25.55 436,001
2022-09-26 $26.00 $26.15 $25.65 $25.80 $25.80 768,144
2022-09-23 $26.57 $26.57 $26.07 $26.23 $26.23 2,041,140
2022-09-22 $27.39 $27.39 $27.04 $27.14 $27.14 811,608
2022-09-21 $27.64 $27.71 $27.24 $27.35 $27.35 208,653
2022-09-20 $27.72 $27.72 $27.44 $27.54 $27.54 413,256
2022-09-19 $27.66 $28.05 $27.66 $27.96 $27.96 179,703
2022-09-16 $28.13 $28.23 $27.97 $28.19 $27.99 72,378
2022-09-15 $28.37 $28.50 $28.25 $28.28 $28.08 26,669
2022-09-14 $28.61 $28.74 $28.45 $28.74 $28.54 26,248
2022-09-13 $28.95 $29.01 $28.38 $28.38 $28.18 32,163
2022-09-12 $29.40 $29.58 $29.40 $29.50 $29.30 28,377
2022-09-09 $28.88 $29.16 $28.88 $29.16 $28.96 33,035
2022-09-08 $28.17 $28.47 $28.15 $28.47 $28.27 30,729
2022-09-07 $27.98 $28.47 $27.98 $28.35 $28.15 595,544
2022-09-06 $28.44 $28.51 $28.15 $28.26 $28.06 294,425
2022-09-02 $28.82 $28.92 $28.32 $28.45 $28.25 26,798
2022-09-01 $28.68 $28.69 $28.40 $28.64 $28.44 326,843
2022-08-31 $29.29 $29.37 $29.05 $29.13 $28.93 54,047
2022-08-30 $29.59 $29.59 $29.12 $29.33 $29.13 43,564
2022-08-29 $29.34 $29.46 $29.34 $29.39 $29.19 65,009
2022-08-26 $30.27 $30.27 $29.43 $29.48 $29.28 27,845
2022-08-25 $29.99 $30.30 $29.99 $30.22 $30.01 25,899
2022-08-24 $29.80 $30.05 $29.75 $30.01 $29.80 14,169
2022-08-23 $29.69 $30.03 $29.66 $29.79 $29.58 23,605
2022-08-22 $29.90 $29.90 $29.56 $29.78 $29.57 199,797
2022-08-19 $30.41 $30.41 $30.10 $30.20 $29.99 42,378
2022-08-18 $30.76 $30.80 $30.60 $30.67 $30.46 42,000
2022-08-17 $30.77 $30.88 $30.57 $30.87 $30.66 67,919
2022-08-16 $31.01 $31.18 $30.97 $31.13 $30.91 19,440
2022-08-15 $31.06 $31.19 $31.06 $31.19 $30.97 31,924
2022-08-12 $31.26 $31.50 $31.16 $31.45 $31.45 40,891
2022-08-11 $31.45 $31.47 $31.15 $31.20 $31.20 47,011
2022-08-10 $30.98 $31.26 $30.97 $31.15 $31.15 17,491
2022-08-09 $30.52 $30.52 $30.28 $30.37 $30.37 48,769
2022-08-08 $30.67 $30.83 $30.52 $30.57 $30.57 38,032
2022-08-05 $30.28 $30.44 $30.18 $30.39 $30.39 37,558
2022-08-04 $30.52 $30.71 $30.49 $30.59 $30.59 24,257
2022-08-03 $30.39 $30.55 $30.23 $30.53 $30.53 62,164
2022-08-02 $30.47 $30.58 $30.26 $30.28 $30.28 46,392
2022-08-01 $30.77 $30.92 $30.62 $30.79 $30.79 49,788
2022-07-29 $30.40 $30.76 $30.36 $30.68 $30.68 33,878
2022-07-28 $30.05 $30.25 $29.89 $30.22 $30.22 29,388
2022-07-27 $29.62 $30.05 $29.47 $29.97 $29.97 36,182
2022-07-26 $29.60 $29.60 $29.31 $29.37 $29.37 57,534
2022-07-25 $29.79 $29.85 $29.63 $29.76 $29.76 46,363
2022-07-22 $29.87 $29.98 $29.52 $29.59 $29.59 34,764
2022-07-21 $29.30 $29.65 $29.25 $29.61 $29.61 48,809
2022-07-20 $29.25 $29.40 $29.09 $29.33 $29.33 103,086
2022-07-19 $29.09 $29.37 $29.08 $29.27 $29.27 55,625
2022-07-18 $28.76 $28.99 $28.61 $28.68 $28.68 76,491
2022-07-15 $28.22 $28.33 $28.10 $28.31 $28.31 126,205
2022-07-14 $27.96 $28.15 $27.71 $28.07 $28.07 1,188,531
2022-07-13 $28.13 $28.50 $28.13 $28.41 $28.41 161,530
2022-07-12 $28.44 $28.63 $28.37 $28.47 $28.47 99,518
2022-07-11 $28.73 $28.73 $28.51 $28.55 $28.55 162,236
2022-07-08 $28.98 $29.24 $28.92 $29.16 $29.16 49,166
2022-07-07 $28.74 $29.03 $28.74 $28.97 $28.97 35,223
2022-07-06 $28.51 $28.55 $28.28 $28.53 $28.53 55,556
2022-07-05 $28.32 $28.59 $28.12 $28.59 $28.59 477,055
2022-07-01 $28.88 $29.26 $28.72 $29.18 $29.18 75,331
2022-06-30 $28.83 $29.18 $28.68 $29.11 $29.11 203,164
2022-06-29 $29.40 $29.44 $29.22 $29.29 $29.29 125,725
2022-06-28 $29.82 $30.00 $29.49 $29.53 $29.53 29,563
2022-06-27 $29.64 $29.74 $29.51 $29.58 $29.58 75,620
2022-06-24 $29.27 $29.64 $29.22 $29.64 $29.64 55,224
2022-06-23 $28.89 $28.90 $28.66 $28.89 $28.89 269,841
2022-06-22 $28.95 $29.20 $28.90 $28.97 $28.97 293,827
2022-06-21 $29.39 $29.51 $29.26 $29.34 $29.34 157,287
2022-06-17 $29.31 $29.46 $29.09 $29.30 $29.03 44,794
2022-06-16 $29.36 $29.49 $29.17 $29.29 $29.02 1,420,712
2022-06-15 $29.75 $30.30 $29.52 $30.15 $29.87 114,370
2022-06-14 $29.89 $29.94 $29.36 $29.62 $29.35 542,213
2022-06-13 $30.25 $30.25 $29.78 $29.84 $29.57 1,364,011
2022-06-10 $31.21 $31.21 $30.83 $30.96 $30.67 263,432
2022-06-09 $32.17 $32.17 $31.60 $31.60 $31.31 45,431
2022-06-08 $32.60 $32.60 $32.25 $32.29 $31.99 63,771
2022-06-07 $32.33 $32.68 $32.33 $32.68 $32.38 36,029
2022-06-06 $32.80 $32.80 $32.52 $32.61 $32.31 20,744
2022-06-03 $32.61 $32.62 $32.40 $32.49 $32.19 46,588
2022-06-02 $32.53 $33.00 $32.53 $32.98 $32.68 19,555
2022-06-01 $32.61 $32.61 $32.24 $32.42 $32.12 13,020
2022-05-31 $32.62 $32.72 $32.53 $32.59 $32.29 34,107
2022-05-27 $32.67 $32.69 $32.54 $32.69 $32.39 34,393
2022-05-26 $32.12 $32.41 $32.12 $32.32 $32.02 40,420
2022-05-25 $31.65 $32.09 $31.65 $31.94 $31.65 12,434
2022-05-24 $31.84 $32.00 $31.70 $31.89 $31.60 104,302
2022-05-23 $31.94 $32.21 $31.94 $32.15 $31.85 71,144
2022-05-20 $31.73 $31.83 $31.32 $31.67 $31.38 37,452
2022-05-19 $31.17 $31.64 $31.17 $31.53 $31.24 93,577
2022-05-18 $31.55 $31.60 $31.01 $31.05 $30.76 113,148
2022-05-17 $31.63 $31.81 $31.63 $31.76 $31.47 51,709
2022-05-16 $31.05 $31.36 $31.00 $31.28 $30.99 169,046
2022-05-13 $30.74 $31.23 $30.74 $31.21 $30.92 78,960
2022-05-12 $30.15 $30.48 $30.06 $30.37 $30.09 639,551
2022-05-11 $30.58 $31.00 $30.31 $30.31 $30.03 56,160
2022-05-10 $30.85 $30.85 $30.30 $30.58 $30.30 51,807
2022-05-09 $30.90 $30.93 $30.33 $30.38 $30.10 1,215,807
2022-05-06 $31.58 $31.58 $31.23 $31.44 $31.15 704,562
2022-05-05 $32.38 $32.38 $31.47 $31.65 $31.36 55,957
2022-05-04 $32.10 $32.80 $31.92 $32.80 $32.50 22,137
2022-05-03 $32.12 $32.30 $32.04 $32.24 $31.94 19,838
2022-05-02 $32.01 $32.08 $31.67 $31.99 $31.70 314,267
2022-04-29 $32.64 $32.80 $32.18 $32.18 $31.88 56,693
2022-04-28 $32.30 $32.59 $32.16 $32.52 $32.22 30,303
2022-04-27 $32.01 $32.16 $31.89 $32.02 $31.73 477,326
2022-04-26 $32.49 $32.51 $31.90 $31.92 $31.63 91,063
2022-04-25 $32.55 $32.77 $32.30 $32.74 $32.44 372,469
2022-04-22 $33.37 $33.43 $32.88 $32.91 $32.61 22,013
2022-04-21 $34.10 $34.15 $33.43 $33.43 $33.12 61,045
2022-04-20 $33.81 $33.93 $33.74 $33.79 $33.48 39,167
2022-04-19 $33.26 $33.60 $33.26 $33.55 $33.24 24,789
2022-04-18 $33.38 $33.63 $33.34 $33.41 $33.10 22,614
2022-04-14 $33.80 $33.80 $33.59 $33.68 $33.37 9,603
2022-04-13 $33.40 $33.80 $33.40 $33.80 $33.49 42,216
2022-04-12 $33.62 $33.65 $33.23 $33.31 $33.00 26,582
2022-04-11 $33.63 $33.70 $33.43 $33.50 $33.19 41,448
2022-04-08 $33.73 $33.95 $33.64 $33.86 $33.55 24,406
2022-04-07 $33.90 $34.13 $33.64 $33.89 $33.58 27,379
2022-04-06 $34.02 $34.05 $33.78 $33.92 $33.61 37,594
2022-04-05 $34.84 $34.92 $34.39 $34.47 $34.15 22,507
2022-04-04 $34.84 $35.01 $34.83 $35.00 $34.68 19,670
2022-04-01 $34.61 $34.76 $34.51 $34.74 $34.42 66,159
2022-03-31 $34.79 $34.80 $34.34 $34.48 $34.16 54,676
2022-03-30 $35.04 $35.20 $34.83 $34.93 $34.61 59,263
2022-03-29 $35.06 $35.20 $34.86 $35.15 $34.83 27,971
2022-03-28 $34.33 $34.48 $34.20 $34.48 $34.16 40,743
2022-03-25 $34.58 $34.65 $34.41 $34.60 $34.28 38,351
2022-03-24 $34.50 $34.62 $34.34 $34.56 $34.24 18,382
2022-03-23 $34.52 $34.58 $34.29 $34.34 $34.02 19,491
2022-03-22 $34.79 $34.97 $34.74 $34.90 $34.58 40,241
2022-03-21 $34.77 $34.83 $34.55 $34.66 $34.34 53,462
2022-03-18 $34.56 $35.09 $34.56 $35.09 $34.55 29,947
2022-03-17 $34.41 $34.84 $34.39 $34.81 $34.27 21,707
2022-03-16 $34.06 $34.55 $33.87 $34.52 $33.99 31,454
2022-03-15 $33.33 $33.53 $33.20 $33.48 $32.96 52,088
2022-03-14 $33.63 $33.72 $33.25 $33.41 $32.89 67,739
2022-03-11 $33.78 $33.84 $33.21 $33.23 $32.72 43,552
2022-03-10 $33.41 $33.51 $33.25 $33.40 $32.88 34,956
2022-03-09 $33.45 $33.81 $33.30 $33.67 $33.15 29,881
2022-03-08 $32.64 $33.13 $32.40 $32.67 $32.17 753,973
2022-03-07 $33.24 $33.24 $32.33 $32.41 $31.91 881,154
2022-03-04 $33.33 $33.54 $33.18 $33.46 $32.94 554,848
2022-03-03 $34.48 $34.48 $33.93 $34.03 $33.50 12,108
2022-03-02 $34.52 $34.70 $34.29 $34.58 $34.05 25,949
2022-03-01 $34.57 $34.57 $34.00 $34.17 $33.64 44,244
2022-02-28 $34.65 $35.07 $34.62 $34.84 $34.30 24,994
2022-02-25 $34.60 $35.03 $34.48 $35.03 $34.49 36,982
2022-02-24 $33.46 $34.29 $33.41 $34.25 $33.72 670,725
2022-02-23 $35.09 $35.09 $34.46 $34.46 $33.93 31,376
2022-02-22 $34.90 $35.04 $34.54 $34.78 $34.24 34,098
2022-02-18 $35.32 $35.42 $35.06 $35.09 $34.55 26,550
2022-02-17 $35.62 $35.64 $35.21 $35.33 $34.78 23,176
2022-02-16 $35.65 $35.94 $35.65 $35.89 $35.34 30,951
2022-02-15 $35.46 $35.72 $35.43 $35.72 $35.17 33,927
2022-02-14 $35.10 $35.12 $34.88 $35.05 $34.51 42,833
2022-02-11 $35.59 $35.74 $35.11 $35.22 $34.68 46,482
2022-02-10 $35.48 $36.06 $35.48 $35.55 $35.00 50,214
2022-02-09 $35.90 $36.06 $35.90 $36.04 $35.48 25,215
2022-02-08 $35.20 $35.45 $35.12 $35.44 $34.89 36,844
2022-02-07 $35.31 $35.45 $35.22 $35.32 $34.77 83,375
2022-02-04 $35.22 $35.42 $35.08 $35.32 $34.77 41,166
2022-02-03 $35.38 $35.47 $35.18 $35.18 $34.64 22,485
2022-02-02 $35.72 $35.81 $35.43 $35.64 $35.09 16,790
2022-02-01 $35.14 $35.32 $34.95 $35.29 $34.75 41,231
2022-01-31 $34.49 $35.05 $34.49 $35.05 $34.51 88,079
2022-01-28 $34.03 $34.41 $33.99 $34.41 $33.87 421,473
2022-01-27 $34.45 $34.55 $34.11 $34.20 $33.67 61,001
2022-01-26 $35.12 $35.12 $34.36 $34.58 $34.05 31,391
2022-01-25 $34.56 $34.87 $34.35 $34.72 $34.18 47,363
2022-01-24 $34.63 $34.91 $34.07 $34.91 $34.37 917,941
2022-01-21 $35.87 $35.87 $35.42 $35.43 $34.88 124,443
2022-01-20 $36.23 $36.41 $35.80 $35.82 $35.27 35,283
2022-01-19 $36.33 $36.37 $36.08 $36.17 $35.61 40,903
2022-01-18 $36.27 $36.33 $36.08 $36.15 $35.59 55,169
2022-01-14 $36.70 $36.93 $36.60 $36.93 $36.36 651,539
2022-01-13 $37.30 $37.30 $36.81 $36.81 $36.24 15,774
2022-01-12 $37.04 $37.18 $37.01 $37.18 $36.60 20,951
2022-01-11 $36.39 $36.80 $36.38 $36.76 $36.19 22,728
2022-01-10 $36.27 $36.35 $35.99 $36.35 $35.79 18,499
2022-01-07 $36.54 $36.75 $36.53 $36.73 $36.16 66,770
2022-01-06 $36.63 $36.68 $36.44 $36.53 $35.97 8,384
2022-01-05 $37.24 $37.27 $36.72 $36.77 $36.20 16,921
2022-01-04 $37.15 $37.19 $36.96 $37.16 $36.59 19,434
2022-01-03 $36.86 $36.99 $36.80 $36.98 $36.41 24,099
2021-12-31 $36.65 $36.92 $36.65 $36.79 $36.22 17,968
2021-12-30 $36.80 $36.87 $36.68 $36.68 $36.11 40,731
2021-12-29 $36.79 $36.86 $36.73 $36.82 $36.25 26,627
2021-12-28 $36.77 $36.87 $36.67 $36.73 $36.16 22,746
2021-12-27 $36.39 $36.75 $36.39 $36.75 $36.18 23,466
2021-12-23 $36.24 $36.49 $36.24 $36.45 $35.89 22,619
2021-12-22 $35.91 $36.31 $35.91 $36.31 $35.75 26,202
2021-12-21 $35.75 $35.97 $35.73 $35.89 $35.34 22,044
2021-12-20 $35.44 $35.57 $35.33 $35.57 $35.02 270,446
2021-12-17 $36.26 $36.42 $36.08 $36.09 $35.16 53,957
2021-12-16 $36.64 $36.72 $36.35 $36.40 $35.47 24,816
2021-12-15 $36.17 $36.54 $35.86 $36.54 $35.60 119,001
2021-12-14 $36.24 $36.42 $36.03 $36.20 $35.27 185,650
2021-12-13 $36.63 $36.79 $36.37 $36.38 $35.45 115,764
2021-12-10 $36.88 $36.95 $36.82 $36.89 $35.94 20,451
2021-12-09 $36.95 $37.10 $36.79 $36.95 $36.00 21,425
2021-12-08 $36.98 $37.24 $36.98 $37.09 $36.14 12,520
2021-12-07 $37.10 $37.23 $37.10 $37.14 $36.19 15,821
2021-12-06 $36.33 $36.42 $36.27 $36.27 $35.34 28,240
2021-12-03 $36.29 $36.29 $35.85 $36.07 $35.14 25,093
2021-12-02 $36.05 $36.21 $35.96 $36.13 $35.20 32,689
2021-12-01 $36.32 $36.44 $35.71 $35.74 $34.82 29,057
2021-11-30 $36.01 $36.13 $35.57 $35.81 $34.89 193,696
2021-11-29 $36.31 $36.36 $36.12 $36.25 $35.32 116,737
2021-11-26 $36.52 $36.52 $36.03 $36.16 $35.23 809,743
2021-11-24 $36.97 $37.18 $36.73 $37.18 $36.22 66,902
2021-11-23 $37.44 $37.44 $37.26 $37.42 $36.46 13,599
2021-11-22 $37.71 $37.78 $37.52 $37.61 $36.64 10,404
2021-11-19 $37.93 $37.93 $37.77 $37.82 $36.85 13,963
2021-11-18 $38.12 $38.19 $37.92 $38.19 $37.21 10,507
2021-11-17 $38.23 $38.23 $38.07 $38.12 $37.14 9,869
2021-11-16 $38.42 $38.45 $38.32 $38.38 $37.39 10,817
2021-11-15 $38.71 $38.71 $38.50 $38.54 $37.55 12,584
2021-11-12 $38.53 $38.66 $38.44 $38.61 $37.62 10,510
2021-11-11 $38.33 $38.45 $38.31 $38.36 $37.37 11,038
2021-11-10 $38.63 $38.63 $38.18 $38.23 $37.25 15,117
2021-11-09 $38.87 $38.95 $38.63 $38.93 $37.93 10,597
2021-11-08 $38.91 $39.05 $38.91 $39.02 $38.02 17,071
2021-11-05 $38.78 $38.97 $38.73 $38.97 $37.97 7,871
2021-11-04 $38.77 $38.85 $38.65 $38.84 $37.84 15,780
2021-11-03 $38.42 $38.78 $38.20 $38.74 $37.74 33,982
2021-11-02 $38.57 $38.62 $38.42 $38.51 $37.52 24,283
2021-11-01 $38.54 $38.74 $38.53 $38.74 $37.74 31,635
2021-10-29 $38.43 $38.45 $38.23 $38.40 $37.41 24,958
2021-10-28 $38.55 $38.72 $38.55 $38.72 $37.73 30,151
2021-10-27 $38.55 $38.72 $38.42 $38.44 $37.45 11,938
2021-10-26 $38.83 $38.96 $38.61 $38.66 $37.67 8,241
2021-10-25 $38.56 $38.74 $38.56 $38.59 $37.60 8,234
2021-10-22 $38.52 $38.79 $38.46 $38.53 $37.54 12,091
2021-10-21 $38.43 $38.57 $38.41 $38.46 $37.47 8,760
2021-10-20 $38.57 $38.76 $38.57 $38.72 $37.73 22,224
2021-10-19 $38.53 $38.70 $38.51 $38.68 $37.69 6,763
2021-10-18 $38.25 $38.38 $38.14 $38.34 $37.36 11,675
2021-10-15 $38.38 $38.55 $38.26 $38.49 $37.50 12,803
2021-10-14 $38.11 $38.17 $38.07 $38.11 $37.13 9,475
2021-10-13 $37.55 $37.81 $37.55 $37.76 $36.79 15,591
2021-10-12 $37.34 $37.42 $37.30 $37.33 $36.37 13,664
2021-10-11 $37.43 $37.60 $37.32 $37.32 $36.36 9,410
2021-10-08 $37.51 $37.51 $37.31 $37.34 $36.38 17,582
2021-10-07 $37.24 $37.50 $37.23 $37.38 $36.42 10,579
2021-10-06 $36.75 $37.20 $36.62 $37.19 $36.23 149,262
2021-10-05 $37.22 $37.49 $37.19 $37.45 $36.49 38,371
2021-10-04 $37.56 $37.56 $37.14 $37.30 $36.34 21,137
2021-10-01 $37.53 $37.68 $37.29 $37.66 $36.69 27,170
2021-09-30 $37.65 $37.72 $37.39 $37.56 $36.60 41,936
2021-09-29 $37.77 $37.77 $37.49 $37.49 $36.53 16,871
2021-09-28 $37.98 $37.99 $37.69 $37.69 $36.72 10,891
2021-09-27 $38.49 $38.58 $38.46 $38.53 $37.54 20,719
2021-09-24 $38.55 $38.65 $38.49 $38.63 $37.64 6,587
2021-09-23 $38.99 $39.03 $38.91 $38.93 $37.93 15,946
2021-09-22 $38.44 $38.76 $38.44 $38.50 $37.51 12,486
2021-09-21 $38.44 $38.45 $38.27 $38.36 $37.38 11,384
2021-09-20 $38.12 $38.22 $37.92 $38.06 $37.09 14,519
2021-09-17 $39.28 $39.28 $38.93 $39.02 $37.85 11,542
2021-09-16 $39.25 $39.45 $39.18 $39.45 $38.27 12,320
2021-09-15 $39.28 $39.47 $39.21 $39.46 $38.27 15,789
2021-09-14 $39.72 $39.72 $39.34 $39.39 $38.21 5,448
2021-09-13 $39.58 $39.63 $39.42 $39.61 $38.42 19,206
2021-09-10 $39.63 $39.63 $39.18 $39.19 $38.01 8,320
2021-09-09 $39.27 $39.40 $39.27 $39.34 $38.16 12,259
2021-09-08 $39.46 $39.47 $39.24 $39.34 $38.16 24,202
2021-09-07 $39.65 $39.69 $39.59 $39.62 $38.43 6,575
2021-09-03 $39.56 $39.82 $39.56 $39.82 $38.62 14,627
2021-09-02 $39.43 $39.54 $39.42 $39.50 $38.31 58,588
2021-09-01 $39.25 $39.41 $39.25 $39.33 $38.15 16,667
2021-08-31 $38.98 $39.04 $38.90 $38.90 $37.73 19,710
2021-08-30 $38.89 $38.98 $38.83 $38.89 $37.72 10,870
2021-08-27 $38.37 $38.88 $38.37 $38.82 $37.65 22,884
2021-08-26 $38.44 $38.52 $38.33 $38.37 $37.21 10,559
2021-08-25 $38.53 $38.62 $38.44 $38.59 $37.43 9,844
2021-08-24 $38.36 $38.54 $38.36 $38.50 $37.34 13,006
2021-08-23 $38.02 $38.23 $38.02 $38.22 $37.07 8,210
2021-08-20 $37.46 $37.78 $37.46 $37.75 $36.62 11,561
2021-08-19 $37.69 $37.82 $37.63 $37.73 $36.60 22,845
2021-08-18 $38.30 $38.46 $38.23 $38.24 $37.09 14,797
2021-08-17 $38.21 $38.21 $38.02 $38.14 $36.99 11,177
2021-08-16 $38.63 $38.70 $38.50 $38.67 $37.51 11,351
2021-08-13 $38.83 $38.89 $38.78 $38.89 $37.72 9,111
2021-08-12 $38.76 $38.76 $38.63 $38.68 $37.52 24,282
2021-08-11 $38.74 $38.83 $38.65 $38.82 $37.65 13,746
2021-08-10 $38.45 $38.53 $38.42 $38.53 $37.37 6,689
2021-08-09 $38.54 $38.54 $38.38 $38.44 $37.29 19,278
2021-08-06 $38.70 $38.70 $38.51 $38.55 $37.39 12,652
2021-08-05 $38.81 $38.90 $38.78 $38.86 $37.69 17,423
2021-08-04 $38.86 $38.86 $38.64 $38.64 $37.48 24,412
2021-08-03 $38.71 $38.81 $38.51 $38.78 $37.62 19,414
2021-08-02 $38.77 $38.83 $38.61 $38.65 $37.49 11,174
2021-07-30 $38.51 $38.51 $38.41 $38.43 $37.28 6,163
2021-07-29 $38.75 $38.81 $38.69 $38.74 $37.58 23,721
2021-07-28 $38.39 $38.56 $38.31 $38.49 $37.33 14,709
2021-07-27 $38.32 $38.32 $38.07 $38.26 $37.11 19,620
2021-07-26 $38.27 $38.44 $38.27 $38.44 $37.29 18,991
2021-07-23 $38.30 $38.30 $38.11 $38.29 $37.14 31,631
2021-07-22 $38.26 $38.26 $37.97 $38.06 $36.91 21,479
2021-07-21 $37.69 $38.03 $37.69 $38.00 $36.86 16,433
2021-07-20 $37.05 $37.49 $37.05 $37.47 $36.34 24,335
2021-07-19 $37.35 $37.35 $36.94 $37.05 $35.94 177,731
2021-07-16 $38.29 $38.29 $37.92 $37.94 $36.80 20,505
2021-07-15 $38.30 $38.39 $38.11 $38.27 $37.12 15,612
2021-07-14 $38.66 $38.66 $38.48 $38.57 $37.41 11,162
2021-07-13 $38.57 $38.61 $38.42 $38.42 $37.27 10,364
2021-07-12 $38.55 $38.74 $38.50 $38.64 $37.48 14,505
2021-07-09 $38.34 $38.54 $38.34 $38.54 $37.38 11,605
2021-07-08 $37.87 $38.00 $37.74 $37.98 $36.84 76,240
2021-07-07 $38.59 $38.61 $38.41 $38.50 $37.34 10,002
2021-07-06 $38.79 $38.79 $38.33 $38.52 $37.36 32,418
2021-07-02 $38.57 $38.69 $38.44 $38.67 $37.51 8,182
2021-07-01 $38.33 $38.43 $38.19 $38.36 $37.21 20,148
2021-06-30 $38.26 $38.38 $38.18 $38.27 $37.12 38,458
2021-06-29 $38.50 $38.53 $38.40 $38.47 $37.31 17,110
2021-06-28 $38.67 $38.67 $38.46 $38.53 $37.37 20,398
2021-06-25 $38.78 $38.78 $38.60 $38.70 $37.54 30,642
2021-06-24 $38.51 $38.59 $38.40 $38.51 $37.35 47,578
2021-06-23 $38.42 $38.51 $38.31 $38.31 $37.16 18,386
2021-06-22 $38.33 $38.56 $38.26 $38.51 $37.35 18,807
2021-06-21 $38.04 $38.40 $38.01 $38.39 $37.24 32,383
2021-06-18 $38.23 $38.25 $38.07 $38.12 $36.80 30,012
2021-06-17 $38.84 $38.84 $38.55 $38.73 $37.39 15,964
2021-06-16 $39.45 $39.45 $38.95 $39.04 $37.69 11,091
2021-06-15 $39.50 $39.50 $39.29 $39.36 $38.00 44,023
2021-06-14 $39.56 $39.60 $39.47 $39.60 $38.23 23,784
2021-06-11 $39.60 $39.60 $39.43 $39.54 $38.17 20,225
2021-06-10 $39.39 $39.58 $39.39 $39.55 $38.18 21,557
2021-06-09 $39.62 $39.63 $39.41 $39.41 $38.05 96,995
2021-06-08 $39.65 $39.67 $39.47 $39.61 $38.24 16,506
2021-06-07 $39.53 $39.63 $39.51 $39.60 $38.23 24,936
2021-06-04 $39.36 $39.52 $39.36 $39.48 $38.11 13,106
2021-06-03 $39.10 $39.15 $38.96 $39.05 $37.70 15,956
2021-06-02 $39.27 $39.39 $39.25 $39.34 $37.98 17,316
2021-06-01 $39.24 $39.30 $39.09 $39.15 $37.80 41,743
2021-05-28 $38.90 $39.00 $38.85 $38.86 $37.52 19,533
2021-05-27 $38.72 $38.83 $38.65 $38.78 $37.44 114,598
2021-05-26 $38.67 $38.75 $38.61 $38.68 $37.34 16,526
2021-05-25 $38.76 $38.79 $38.59 $38.70 $37.36 12,875
2021-05-24 $38.53 $38.76 $38.53 $38.74 $37.40 82,127
2021-05-21 $38.50 $38.50 $38.31 $38.49 $37.16 13,407
2021-05-20 $38.33 $38.60 $38.33 $38.52 $37.19 21,409
2021-05-19 $37.95 $38.28 $37.94 $38.14 $36.82 31,899
2021-05-18 $38.53 $38.61 $38.43 $38.43 $37.10 16,040
2021-05-17 $38.12 $38.19 $38.00 $38.19 $36.87 16,335
2021-05-14 $38.04 $38.35 $38.04 $38.34 $37.01 14,210
2021-05-13 $37.61 $37.84 $37.61 $37.84 $36.53 17,600
2021-05-12 $38.04 $38.09 $37.57 $37.58 $36.28 21,310
2021-05-11 $38.35 $38.62 $38.29 $38.55 $37.22 18,849
2021-05-10 $39.27 $39.27 $38.90 $38.90 $37.55 25,297
2021-05-07 $38.67 $39.04 $38.55 $39.00 $37.65 10,001
2021-05-06 $38.22 $38.42 $38.11 $38.42 $37.09 10,450
2021-05-05 $38.07 $38.20 $38.05 $38.11 $36.79 13,686
2021-05-04 $37.92 $37.92 $37.54 $37.74 $36.43 20,558
2021-05-03 $38.11 $38.29 $38.07 $38.22 $36.90 8,596
2021-04-30 $38.09 $38.23 $37.78 $37.90 $36.59 20,319
2021-04-29 $38.38 $38.38 $38.14 $38.30 $36.97 11,975
2021-04-28 $38.15 $38.37 $38.07 $38.27 $36.95 18,345
2021-04-27 $38.19 $38.26 $38.18 $38.20 $36.88 55,796
2021-04-26 $38.24 $38.34 $38.24 $38.33 $37.00 17,666
2021-04-23 $37.94 $38.21 $37.94 $38.14 $36.82 12,065
2021-04-22 $37.96 $37.96 $37.68 $37.72 $36.41 88,597
2021-04-21 $37.39 $37.79 $37.39 $37.79 $36.48 17,887
2021-04-20 $37.82 $37.84 $37.46 $37.59 $36.29 18,095
2021-04-19 $38.23 $38.23 $38.05 $38.10 $36.78 11,170
2021-04-16 $38.08 $38.19 $38.04 $38.14 $36.82 21,920
2021-04-15 $37.92 $37.98 $37.80 $37.90 $36.59 13,823
2021-04-14 $37.68 $37.81 $37.65 $37.72 $36.41 24,370
2021-04-13 $37.46 $37.63 $37.40 $37.58 $36.28 14,609
2021-04-12 $37.45 $37.46 $37.22 $37.27 $35.98 103,463
2021-04-09 $37.42 $37.54 $37.42 $37.49 $36.19 24,675
2021-04-08 $37.43 $37.56 $37.39 $37.50 $36.20 24,054
2021-04-07 $37.29 $37.42 $37.29 $37.36 $36.07 14,839
2021-04-06 $37.11 $37.31 $37.11 $37.19 $35.90 37,491
2021-04-05 $37.31 $37.46 $37.18 $37.40 $36.11 56,084
2021-04-01 $36.77 $37.04 $36.71 $36.96 $35.68 52,205
2021-03-31 $36.53 $36.69 $36.53 $36.60 $35.33 36,272
2021-03-30 $36.50 $36.60 $36.43 $36.53 $35.27 10,068
2021-03-29 $36.80 $36.80 $36.53 $36.71 $35.44 25,457
2021-03-26 $36.67 $36.91 $36.64 $36.90 $35.62 43,463
2021-03-25 $36.08 $36.46 $35.99 $36.43 $35.17 32,468
2021-03-24 $36.27 $36.36 $36.04 $36.04 $34.79 15,900
2021-03-23 $36.69 $36.69 $36.26 $36.28 $35.02 108,972
2021-03-22 $37.11 $37.28 $37.01 $37.14 $35.85 30,780
2021-03-19 $37.07 $37.28 $36.95 $37.18 $35.74 119,956
2021-03-18 $37.12 $37.30 $36.92 $36.95 $35.52 26,702
2021-03-17 $36.95 $37.35 $36.93 $37.23 $35.79 20,703
2021-03-16 $37.14 $37.15 $37.00 $37.02 $35.58 19,148
2021-03-15 $36.86 $36.97 $36.68 $36.97 $35.54 18,839
2021-03-12 $36.50 $36.79 $36.46 $36.79 $35.36 22,637
2021-03-11 $36.54 $36.65 $36.40 $36.65 $35.23 18,777
2021-03-10 $36.18 $36.23 $35.98 $36.19 $34.79 31,490
2021-03-09 $36.10 $36.21 $35.94 $36.09 $34.69 24,602
2021-03-08 $35.54 $35.80 $35.46 $35.60 $34.22 138,460
2021-03-05 $35.63 $35.80 $35.24 $35.80 $34.41 100,844
2021-03-04 $35.80 $35.97 $35.29 $35.40 $34.03 14,547
2021-03-03 $35.93 $36.01 $35.76 $35.81 $34.42 23,097
2021-03-02 $35.91 $35.98 $35.70 $35.85 $34.46 77,479
2021-03-01 $35.81 $36.09 $35.81 $36.05 $34.65 25,983
2021-02-26 $35.63 $35.63 $35.38 $35.40 $34.03 15,763
2021-02-25 $36.42 $36.42 $35.65 $35.80 $34.41 16,116
2021-02-24 $35.99 $36.41 $35.96 $36.41 $35.00 14,232
2021-02-23 $36.14 $36.35 $35.85 $36.32 $34.91 19,026
2021-02-22 $36.27 $36.52 $36.21 $36.28 $34.87 21,094
2021-02-19 $36.35 $36.45 $36.28 $36.34 $34.93 27,421
2021-02-18 $36.15 $36.19 $35.89 $36.19 $34.79 16,250
2021-02-17 $36.52 $36.60 $36.37 $36.54 $35.12 15,073
2021-02-16 $36.83 $36.91 $36.70 $36.75 $35.32 45,009
2021-02-12 $36.53 $36.78 $36.44 $36.71 $35.29 53,910
2021-02-11 $36.68 $36.68 $36.50 $36.63 $35.21 13,969
2021-02-10 $36.62 $36.63 $36.39 $36.43 $35.02 23,251
2021-02-09 $36.36 $36.57 $36.36 $36.53 $35.11 20,720
2021-02-08 $36.26 $36.37 $36.24 $36.30 $34.89 26,378
2021-02-05 $35.82 $35.96 $35.79 $35.96 $34.56 21,224
2021-02-04 $35.50 $35.68 $35.50 $35.65 $34.27 20,401
2021-02-03 $35.66 $35.70 $35.50 $35.65 $34.27 22,574
2021-02-02 $35.35 $35.57 $35.32 $35.57 $34.19 22,374
2021-02-01 $35.08 $35.14 $34.96 $35.14 $33.78 32,291
2021-01-29 $34.90 $34.90 $34.46 $34.59 $33.24 16,603
2021-01-28 $35.04 $35.38 $35.04 $35.22 $33.85 43,715
2021-01-27 $35.12 $35.19 $34.83 $34.89 $33.54 23,214
2021-01-26 $35.69 $35.74 $35.57 $35.69 $34.31 14,198
2021-01-25 $35.39 $35.55 $35.21 $35.55 $34.17 23,398
2021-01-22 $35.54 $35.65 $35.51 $35.64 $34.26 14,521
2021-01-21 $35.88 $35.88 $35.62 $35.88 $34.48 9,525
2021-01-20 $35.60 $35.76 $35.60 $35.76 $34.37 14,564
2021-01-19 $35.35 $35.37 $35.16 $35.31 $33.94 105,473
2021-01-15 $35.26 $35.26 $34.95 $35.08 $33.72 43,271
2021-01-14 $35.71 $35.91 $35.70 $35.84 $34.45 14,991
2021-01-13 $35.58 $35.63 $35.52 $35.57 $34.19 16,181
2021-01-12 $35.31 $35.61 $35.31 $35.61 $34.23 12,466
2021-01-11 $35.24 $35.48 $35.22 $35.31 $33.94 23,164
2021-01-08 $35.88 $35.97 $35.55 $35.90 $34.51 28,308
2021-01-07 $35.48 $35.67 $35.48 $35.67 $34.29 55,167
2021-01-06 $35.22 $35.68 $35.21 $35.55 $34.17 28,728
2021-01-05 $34.92 $35.26 $34.91 $35.22 $33.85 20,921
2021-01-04 $35.13 $35.14 $34.58 $34.71 $33.36 30,859
2020-12-31 $34.73 $34.73 $34.53 $34.56 $33.22 47,171
2020-12-30 $34.93 $34.93 $34.68 $34.73 $33.38 12,252
2020-12-29 $34.74 $34.74 $34.56 $34.56 $33.22 45,039
2020-12-28 $34.47 $34.47 $34.34 $34.39 $33.06 20,254
2020-12-24 $34.11 $34.20 $34.09 $34.19 $32.86 5,383
2020-12-23 $33.96 $34.11 $33.96 $34.10 $32.78 19,450
2020-12-22 $33.78 $33.78 $33.59 $33.70 $32.39 50,200
2020-12-21 $34.25 $34.25 $33.54 $33.88 $32.57 17,441
2020-12-18 $34.53 $34.56 $34.40 $34.44 $32.92 23,219
2020-12-17 $34.66 $34.66 $34.57 $34.61 $33.09 14,697
2020-12-16 $34.41 $34.44 $34.23 $34.39 $32.87 39,086
2020-12-15 $34.13 $34.40 $34.06 $34.40 $32.89 13,395
2020-12-14 $34.08 $34.08 $33.90 $33.99 $32.49 46,844
2020-12-11 $33.75 $33.84 $33.69 $33.84 $32.35 10,667
2020-12-10 $33.83 $33.91 $33.75 $33.80 $32.31 8,019
2020-12-09 $33.89 $33.90 $33.57 $33.67 $32.19 15,753
2020-12-08 $33.56 $33.68 $33.56 $33.58 $32.10 104,609
2020-12-07 $33.65 $33.70 $33.53 $33.53 $32.05 21,741
2020-12-04 $33.80 $33.91 $33.80 $33.90 $32.41 13,888
2020-12-03 $33.61 $33.79 $33.61 $33.66 $32.18 22,611
2020-12-02 $33.22 $33.46 $33.22 $33.40 $31.93 40,813
2020-12-01 $33.27 $33.50 $33.27 $33.49 $32.02 35,456
2020-11-30 $33.05 $33.15 $32.68 $32.74 $31.30 23,251
2020-11-27 $33.17 $33.37 $33.17 $33.36 $31.89 29,213
2020-11-25 $32.98 $33.16 $32.98 $33.14 $31.68 7,018
2020-11-24 $32.98 $33.22 $32.96 $33.18 $31.72 18,308
2020-11-23 $32.86 $32.97 $32.70 $32.76 $31.32 61,386
2020-11-20 $32.49 $32.71 $32.49 $32.68 $31.24 37,717
2020-11-19 $32.18 $32.43 $32.18 $32.43 $31.00 11,507
2020-11-18 $32.45 $32.57 $32.33 $32.33 $30.91 12,912
2020-11-17 $32.41 $32.51 $32.30 $32.40 $30.97 30,583
2020-11-16 $32.44 $32.52 $32.36 $32.52 $31.09 49,651
2020-11-13 $31.77 $32.05 $31.77 $32.05 $30.64 82,349
2020-11-12 $31.80 $31.83 $31.51 $31.57 $30.18 31,159
2020-11-11 $31.92 $31.98 $31.84 $31.93 $30.52 16,624
2020-11-10 $31.76 $31.91 $31.66 $31.66 $30.27 16,301
2020-11-09 $32.11 $32.12 $31.68 $31.68 $30.29 18,580
2020-11-06 $30.88 $30.95 $30.77 $30.86 $29.50 40,311
2020-11-05 $30.66 $30.82 $30.66 $30.79 $29.43 5,930
2020-11-04 $29.89 $30.27 $29.89 $30.10 $28.77 11,849
2020-11-03 $29.71 $29.98 $29.71 $29.96 $28.64 14,171
2020-11-02 $29.15 $29.21 $29.04 $29.21 $27.92 14,181
2020-10-30 $28.99 $28.99 $28.79 $28.97 $27.69 55,463
2020-10-29 $28.95 $29.15 $28.87 $29.07 $27.79 29,691
2020-10-28 $29.24 $29.24 $29.00 $29.00 $27.72 47,881
2020-10-27 $29.87 $29.87 $29.70 $29.70 $28.39 17,193
2020-10-26 $30.01 $30.03 $29.75 $29.90 $28.58 11,211
2020-10-23 $30.43 $30.44 $30.29 $30.42 $29.08 12,397
2020-10-22 $30.30 $30.42 $30.20 $30.32 $28.98 10,796
2020-10-21 $30.37 $30.56 $30.33 $30.33 $28.99 14,262
2020-10-20 $30.16 $30.36 $30.16 $30.20 $28.87 19,021
2020-10-19 $30.28 $30.28 $30.03 $30.06 $28.74 14,372
2020-10-16 $30.18 $30.18 $30.11 $30.13 $28.80 7,649
2020-10-15 $29.89 $30.13 $29.89 $30.08 $28.76 15,470
2020-10-14 $30.55 $30.61 $30.41 $30.43 $29.09 18,138
2020-10-13 $30.56 $30.56 $30.41 $30.50 $29.16 13,398
2020-10-12 $30.69 $30.85 $30.69 $30.79 $29.44 12,985
2020-10-09 $30.59 $30.72 $30.58 $30.69 $29.34 17,841
2020-10-08 $30.47 $30.56 $30.45 $30.54 $29.20 9,778
2020-10-07 $30.23 $30.35 $30.22 $30.31 $28.98 46,606
2020-10-06 $30.30 $30.39 $30.06 $30.10 $28.77 16,185
2020-10-05 $30.11 $30.33 $30.11 $30.33 $28.99 23,619
2020-10-02 $29.49 $29.83 $29.49 $29.79 $28.48 38,926
2020-10-01 $29.87 $29.95 $29.78 $29.95 $28.63 16,921
2020-09-30 $29.64 $29.85 $29.64 $29.74 $28.43 63,747
2020-09-29 $29.72 $29.77 $29.63 $29.71 $28.40 15,941
2020-09-28 $29.71 $29.75 $29.67 $29.75 $28.44 14,597
2020-09-25 $28.91 $29.29 $28.91 $29.27 $27.98 37,707
2020-09-24 $28.99 $29.24 $28.92 $29.06 $27.78 24,601
2020-09-23 $29.57 $29.57 $29.13 $29.27 $27.98 38,190
2020-09-22 $29.51 $29.58 $29.28 $29.54 $28.24 17,556
2020-09-21 $29.73 $29.73 $29.35 $29.60 $28.30 13,898
2020-09-18 $30.52 $30.59 $30.37 $30.45 $28.98 29,172
2020-09-17 $30.28 $30.55 $30.28 $30.55 $29.08 14,583
2020-09-16 $30.50 $30.61 $30.43 $30.43 $28.96 6,282
2020-09-15 $30.42 $30.42 $30.30 $30.34 $28.88 13,503
2020-09-14 $30.19 $30.25 $30.14 $30.18 $28.72 29,307
2020-09-11 $29.88 $29.95 $29.73 $29.82 $28.38 24,352
2020-09-10 $29.94 $29.98 $29.55 $29.55 $28.12 17,046
2020-09-09 $29.71 $29.89 $29.71 $29.82 $28.38 18,984
2020-09-08 $29.39 $29.65 $29.30 $29.40 $27.98 12,492
2020-09-04 $29.68 $29.80 $29.26 $29.75 $28.31 18,524
2020-09-03 $30.05 $30.05 $29.49 $29.55 $28.13 13,241
2020-09-02 $30.10 $30.23 $30.03 $30.23 $28.77 30,430
2020-09-01 $29.90 $29.98 $29.87 $29.97 $28.52 14,836
2020-08-31 $29.92 $30.00 $29.86 $29.94 $28.49 41,795
2020-08-28 $29.83 $29.98 $29.83 $29.98 $28.53 18,655
2020-08-27 $29.96 $29.96 $29.60 $29.70 $28.27 13,395
2020-08-26 $29.85 $30.04 $29.76 $30.03 $28.58 12,970
2020-08-25 $29.85 $29.85 $29.67 $29.82 $28.38 10,314
2020-08-24 $29.77 $29.77 $29.63 $29.69 $28.25 20,976
2020-08-21 $29.24 $29.39 $29.22 $29.39 $27.97 13,787
2020-08-20 $29.31 $29.59 $29.31 $29.59 $28.16 20,403
2020-08-19 $29.83 $29.89 $29.61 $29.61 $28.18 8,684
2020-08-18 $29.91 $29.91 $29.76 $29.85 $28.41 14,462
2020-08-17 $29.83 $29.96 $29.83 $29.94 $28.49 9,313
2020-08-14 $29.62 $29.72 $29.62 $29.69 $28.26 21,246
2020-08-13 $29.87 $29.98 $29.78 $29.83 $28.39 13,211
2020-08-12 $29.84 $29.98 $29.77 $29.89 $28.45 16,475
2020-08-11 $29.61 $29.61 $29.30 $29.30 $27.89 10,044
2020-08-10 $29.07 $29.18 $29.06 $29.18 $27.77 19,629
2020-08-07 $28.91 $29.04 $28.89 $29.04 $27.64 22,567
2020-08-06 $29.03 $29.22 $28.99 $29.19 $27.78 18,078
2020-08-05 $29.08 $29.27 $29.08 $29.14 $27.73 17,254
2020-08-04 $28.47 $28.82 $28.47 $28.82 $27.43 78,012
2020-08-03 $28.30 $28.57 $28.23 $28.55 $27.17 25,135
2020-07-31 $28.39 $28.39 $27.96 $28.10 $26.74 22,224
2020-07-30 $28.37 $28.60 $28.23 $28.57 $27.19 9,296
2020-07-29 $28.74 $28.98 $28.74 $28.92 $27.52 14,454
2020-07-28 $28.71 $28.84 $28.70 $28.72 $27.33 12,398
2020-07-27 $28.75 $28.90 $28.75 $28.87 $27.48 9,311
2020-07-24 $28.38 $28.54 $28.38 $28.45 $27.08 191,694
2020-07-23 $28.63 $28.77 $28.52 $28.54 $27.16 15,508
2020-07-22 $28.65 $28.80 $28.64 $28.79 $27.40 17,283
2020-07-21 $28.65 $28.80 $28.64 $28.67 $27.29 33,913
2020-07-20 $28.32 $28.50 $28.30 $28.49 $27.11 19,471
2020-07-17 $28.20 $28.29 $28.17 $28.28 $26.91 11,118
2020-07-16 $28.16 $28.25 $28.11 $28.12 $26.76 19,756
2020-07-15 $28.36 $28.42 $28.25 $28.29 $26.92 11,558
2020-07-14 $27.67 $28.04 $27.67 $28.04 $26.69 25,800
2020-07-13 $28.01 $28.15 $27.72 $27.72 $26.38 19,539
2020-07-10 $27.62 $27.83 $27.61 $27.83 $26.49 27,567
2020-07-09 $27.89 $27.89 $27.49 $27.68 $26.34 16,457
2020-07-08 $27.78 $28.00 $27.70 $27.95 $26.60 18,576
2020-07-07 $27.88 $28.03 $27.83 $27.85 $26.51 47,512
2020-07-06 $28.07 $28.16 $28.04 $28.13 $26.77 31,310
2020-07-02 $27.68 $27.80 $27.64 $27.69 $26.35 17,924
2020-07-01 $27.33 $27.51 $27.33 $27.47 $26.14 15,800
2020-06-30 $27.28 $27.46 $27.28 $27.42 $26.10 45,311
2020-06-29 $27.27 $27.43 $27.17 $27.43 $26.11 30,162
2020-06-26 $27.44 $27.44 $27.14 $27.19 $25.88 59,624
2020-06-25 $27.22 $27.58 $27.17 $27.58 $26.25 46,868
2020-06-24 $27.64 $27.76 $27.26 $27.30 $25.98 113,217
2020-06-23 $28.09 $28.15 $27.99 $27.99 $26.64 159,964
2020-06-22 $27.69 $27.92 $27.66 $27.91 $26.56 237,442
2020-06-19 $28.15 $28.15 $27.69 $27.69 $26.25 35,460
2020-06-18 $27.76 $27.99 $27.76 $27.87 $26.42 16,317
2020-06-17 $28.06 $28.13 $27.96 $27.98 $26.52 36,141
2020-06-16 $28.22 $28.23 $27.83 $27.91 $26.45 293,476
2020-06-15 $26.97 $27.61 $26.89 $27.55 $26.11 88,725
2020-06-12 $27.77 $27.79 $27.25 $27.58 $26.14 39,665
2020-06-11 $27.87 $27.95 $27.15 $27.17 $25.75 54,841
2020-06-10 $28.82 $28.92 $28.62 $28.76 $27.26 31,642
2020-06-09 $28.75 $28.86 $28.72 $28.80 $27.30 188,920
2020-06-08 $29.08 $29.32 $28.91 $29.32 $27.79 72,538
2020-06-05 $28.80 $28.99 $28.80 $28.81 $27.31 164,845
2020-06-04 $28.31 $28.45 $28.27 $28.30 $26.82 27,045
2020-06-03 $28.24 $28.52 $28.24 $28.45 $26.97 62,567
2020-06-02 $27.86 $28.08 $27.86 $28.01 $26.55 32,283
2020-06-01 $27.29 $27.74 $27.29 $27.74 $26.29 30,685
2020-05-29 $27.11 $27.18 $26.91 $27.13 $25.72 39,629
2020-05-28 $27.26 $27.45 $27.19 $27.19 $25.77 24,522
2020-05-27 $27.06 $27.11 $26.88 $27.11 $25.70 40,589
2020-05-26 $26.81 $26.94 $26.73 $26.75 $25.35 58,517
2020-05-22 $25.94 $26.02 $25.83 $26.00 $24.64 25,185
2020-05-21 $26.22 $26.24 $26.02 $26.07 $24.71 350,137
2020-05-20 $26.20 $26.36 $26.12 $26.30 $24.93 66,602
2020-05-19 $25.84 $26.03 $25.78 $25.82 $24.47 75,272
2020-05-18 $25.66 $26.07 $25.66 $26.00 $24.64 83,102
2020-05-15 $24.96 $25.13 $24.96 $25.10 $23.79 80,042
2020-05-14 $24.70 $25.06 $24.57 $25.03 $23.72 106,726
2020-05-13 $25.59 $25.59 $25.27 $25.33 $24.01 234,952
2020-05-12 $25.74 $25.77 $25.42 $25.47 $24.14 544,604
2020-05-11 $25.66 $25.83 $25.66 $25.76 $24.42 44,593
2020-05-08 $25.55 $25.74 $25.55 $25.72 $24.38 33,181
2020-05-07 $25.16 $25.37 $25.16 $25.28 $23.96 40,253
2020-05-06 $25.12 $25.17 $24.86 $24.86 $23.56 49,311
2020-05-05 $25.13 $25.24 $25.01 $25.03 $23.72 23,853
2020-05-04 $24.69 $24.94 $24.69 $24.92 $23.62 93,064
2020-05-01 $25.04 $25.16 $24.89 $24.92 $23.62 64,163
2020-04-30 $25.65 $25.69 $25.38 $25.51 $24.18 75,364
2020-04-29 $25.81 $26.00 $25.78 $25.92 $24.57 37,231
2020-04-28 $25.48 $25.48 $25.17 $25.17 $23.86 57,237
2020-04-27 $24.87 $24.99 $24.79 $24.98 $23.68 257,120
2020-04-24 $24.53 $24.64 $24.39 $24.62 $23.34 199,814
2020-04-23 $24.49 $24.75 $24.36 $24.42 $23.15 472,691
2020-04-22 $24.24 $24.27 $24.14 $24.20 $22.94 40,183
2020-04-21 $23.94 $24.10 $23.78 $23.82 $22.58 142,706
2020-04-20 $24.28 $24.63 $24.20 $24.22 $22.96 363,313
2020-04-17 $24.48 $24.55 $24.26 $24.53 $23.25 334,844
2020-04-16 $24.08 $24.08 $23.76 $23.94 $22.69 2,137,652
2020-04-15 $23.94 $24.02 $23.80 $23.85 $22.61 396,835
2020-04-14 $24.77 $24.84 $24.65 $24.74 $23.45 374,071
2020-04-13 $24.28 $24.43 $24.08 $24.32 $23.05 1,218,857
2020-04-09 $24.12 $24.58 $24.12 $24.37 $23.10 960,972
2020-04-08 $23.60 $23.90 $23.54 $23.78 $22.54 81,654
2020-04-07 $24.02 $24.23 $23.47 $23.53 $22.30 95,664
2020-04-06 $22.66 $23.12 $22.66 $23.12 $21.91 131,121
2020-04-03 $22.13 $22.16 $21.76 $21.93 $20.79 67,745
2020-04-02 $22.10 $22.50 $22.09 $22.45 $21.28 157,080
2020-04-01 $22.29 $22.58 $22.13 $22.16 $21.00 208,480
2020-03-31 $22.90 $23.37 $22.90 $23.09 $21.89 128,250
2020-03-30 $22.94 $23.32 $22.86 $23.23 $22.02 895,739
2020-03-27 $22.93 $23.34 $22.69 $22.92 $21.72 183,321
2020-03-26 $22.64 $23.50 $22.64 $23.50 $22.27 526,684
2020-03-25 $21.95 $22.72 $21.62 $22.37 $21.20 386,898
2020-03-24 $21.35 $21.81 $21.35 $21.66 $20.53 145,073
2020-03-23 $20.33 $20.56 $19.81 $20.10 $19.05 311,504
2020-03-20 $21.14 $21.69 $20.64 $20.68 $19.42 191,694
2020-03-19 $20.47 $21.28 $20.47 $20.84 $19.57 226,102
2020-03-18 $20.91 $21.18 $20.06 $20.78 $19.51 319,998
2020-03-17 $21.49 $22.06 $21.10 $21.95 $20.61 175,329
2020-03-16 $20.68 $21.82 $20.07 $21.03 $19.75 1,020,452
2020-03-13 $23.58 $23.69 $22.52 $23.56 $22.12 187,244
2020-03-12 $23.24 $28.27 $21.65 $22.42 $21.05 2,685,999
2020-03-11 $25.92 $25.95 $25.12 $25.32 $23.78 944,502
2020-03-10 $26.61 $26.72 $25.86 $26.62 $25.00 148,944
2020-03-09 $25.87 $26.37 $25.60 $25.87 $24.29 3,770,691
2020-03-06 $27.55 $27.78 $27.48 $27.70 $26.01 120,605
2020-03-05 $28.13 $28.34 $27.99 $28.08 $26.37 46,751
2020-03-04 $28.56 $28.88 $28.44 $28.85 $27.09 82,208
2020-03-03 $28.57 $28.83 $28.13 $28.27 $26.55 43,887
2020-03-02 $27.99 $28.54 $27.85 $28.54 $26.80 234,266
2020-02-28 $27.57 $28.00 $27.35 $27.95 $26.25 1,645,480
2020-02-27 $28.54 $28.85 $28.19 $28.24 $26.52 389,741
2020-02-26 $29.23 $29.38 $29.04 $29.04 $27.27 175,723
2020-02-25 $29.62 $29.62 $29.04 $29.04 $27.27 149,355
2020-02-24 $29.49 $29.65 $29.27 $29.53 $27.73 486,484
2020-02-21 $30.63 $30.70 $30.55 $30.65 $28.78 32,466
2020-02-20 $30.86 $30.92 $30.57 $30.86 $28.98 19,313
2020-02-19 $31.00 $31.14 $31.00 $31.08 $29.19 8,411
2020-02-18 $31.01 $31.04 $30.90 $30.98 $29.09 26,927
2020-02-14 $31.35 $31.40 $31.22 $31.33 $29.42 11,755
2020-02-13 $31.32 $31.47 $31.31 $31.31 $29.40 20,616
2020-02-12 $31.53 $31.59 $31.48 $31.58 $29.66 17,422
2020-02-11 $31.48 $31.56 $31.43 $31.51 $29.59 19,852
2020-02-10 $31.12 $31.28 $31.10 $31.28 $29.37 12,827
2020-02-07 $31.22 $31.30 $31.13 $31.13 $29.23 13,899
2020-02-06 $31.47 $31.59 $31.45 $31.50 $29.58 11,830
2020-02-05 $31.54 $31.58 $31.43 $31.58 $29.66 34,938
2020-02-04 $31.19 $31.31 $31.19 $31.28 $29.37 16,448
2020-02-03 $30.70 $30.82 $30.70 $30.80 $28.92 16,343
2020-01-31 $30.79 $30.79 $30.63 $30.66 $28.79 45,536
2020-01-30 $30.94 $31.15 $30.87 $31.07 $29.18 21,273
2020-01-29 $31.25 $31.29 $31.18 $31.22 $29.32 16,972
2020-01-28 $31.18 $31.28 $31.13 $31.28 $29.37 15,008
2020-01-27 $31.14 $31.21 $31.00 $31.11 $29.21 27,095
2020-01-24 $31.93 $31.97 $31.68 $31.80 $29.86 68,559
2020-01-23 $31.70 $31.95 $31.70 $31.83 $29.89 21,637
2020-01-22 $31.99 $32.06 $31.96 $32.03 $30.08 64,546
2020-01-21 $31.88 $32.00 $31.81 $31.81 $29.87 67,900
2020-01-17 $31.99 $32.08 $31.95 $32.01 $30.06 10,097
2020-01-16 $31.95 $32.07 $31.95 $32.07 $30.12 15,906
2020-01-15 $31.91 $32.04 $31.91 $32.04 $30.09 11,107
2020-01-14 $31.85 $32.02 $31.85 $32.02 $30.07 12,239
2020-01-13 $31.85 $32.03 $31.77 $32.03 $30.08 12,859
2020-01-10 $31.86 $31.90 $31.83 $31.87 $29.93 19,574
2020-01-09 $31.92 $31.97 $31.85 $31.96 $30.01 10,354
2020-01-08 $31.76 $31.96 $31.76 $31.86 $29.92 16,927
2020-01-07 $31.90 $32.01 $31.90 $31.91 $29.97 11,950
2020-01-06 $31.73 $31.94 $31.73 $31.94 $29.99 9,455
2020-01-03 $31.90 $32.05 $31.90 $31.92 $29.98 13,105
2020-01-02 $32.19 $32.29 $32.16 $32.25 $30.29 19,453
2019-12-31 $31.86 $32.01 $31.86 $31.96 $30.01 12,671
2019-12-30 $32.05 $32.05 $31.85 $31.86 $29.92 9,333
2019-12-27 $32.05 $32.15 $31.99 $32.00 $30.05 27,203
2019-12-26 $31.81 $32.04 $31.81 $31.96 $30.01 8,375
2019-12-24 $31.80 $31.89 $31.74 $31.84 $29.90 13,279
2019-12-23 $31.88 $31.88 $31.77 $31.80 $29.86 6,283
2019-12-20 $32.00 $32.10 $31.96 $31.96 $29.82 10,817
2019-12-19 $31.88 $31.98 $31.88 $31.91 $29.77 14,083
2019-12-18 $31.89 $31.94 $31.83 $31.84 $29.71 11,520
2019-12-17 $32.10 $32.10 $32.00 $32.08 $29.93 8,608
2019-12-16 $32.10 $32.24 $32.10 $32.16 $30.01 24,323
2019-12-13 $31.80 $31.93 $31.78 $31.89 $29.75 10,907
2019-12-12 $31.51 $31.79 $31.51 $31.70 $29.58 13,603
2019-12-11 $31.44 $31.60 $31.41 $31.50 $29.39 13,542
2019-12-10 $31.43 $31.52 $31.36 $31.45 $29.34 7,731
2019-12-09 $31.53 $31.53 $31.42 $31.46 $29.35 16,623
2019-12-06 $31.50 $31.56 $31.50 $31.55 $29.44 9,457
2019-12-05 $31.32 $31.34 $31.23 $31.24 $29.15 8,722
2019-12-04 $31.16 $31.27 $31.16 $31.20 $29.11 6,274
2019-12-03 $30.72 $30.90 $30.63 $30.85 $28.78 5,617
2019-12-02 $31.08 $31.08 $30.88 $31.03 $28.95 4,264
2019-11-29 $31.05 $31.17 $31.04 $31.07 $28.99 6,645
2019-11-27 $31.21 $31.29 $31.21 $31.28 $29.19 4,506
2019-11-26 $31.11 $31.16 $31.11 $31.15 $29.06 10,443
2019-11-25 $31.02 $31.17 $31.02 $31.12 $29.04 15,938
2019-11-22 $30.93 $30.97 $30.91 $30.91 $28.84 6,011
2019-11-21 $30.99 $30.99 $30.84 $30.91 $28.84 6,196
2019-11-20 $31.06 $31.10 $30.89 $30.97 $28.90 7,395
2019-11-19 $31.25 $31.43 $31.10 $31.11 $29.03 10,151
2019-11-18 $31.10 $31.17 $31.09 $31.16 $29.07 8,573
2019-11-15 $31.08 $31.21 $31.08 $31.20 $29.11 9,005
2019-11-14 $30.82 $30.92 $30.82 $30.92 $28.85 11,780
2019-11-13 $30.89 $31.00 $30.89 $30.97 $28.90 18,945
2019-11-12 $31.02 $31.12 $31.02 $31.02 $28.94 5,969
2019-11-11 $30.94 $31.09 $30.94 $31.04 $28.96 21,853
2019-11-08 $30.97 $31.03 $30.95 $31.03 $28.95 6,747
2019-11-07 $31.13 $31.20 $31.07 $31.07 $28.99 6,536
2019-11-06 $30.89 $30.94 $30.84 $30.89 $28.82 7,438
2019-11-05 $30.94 $30.97 $30.88 $30.88 $28.81 8,299
2019-11-04 $30.90 $31.00 $30.90 $30.98 $28.91 10,139
2019-11-01 $30.61 $30.76 $30.61 $30.73 $28.67 7,805
2019-10-31 $30.43 $30.45 $30.35 $30.42 $28.38 26,450
2019-10-30 $30.43 $30.57 $30.36 $30.51 $28.47 17,119
2019-10-29 $30.49 $30.49 $30.46 $30.49 $28.45 4,654
2019-10-28 $30.43 $30.53 $30.38 $30.49 $28.45 50,497
2019-10-25 $30.29 $30.40 $30.29 $30.38 $28.35 5,940
2019-10-24 $30.37 $30.37 $30.28 $30.28 $28.25 17,539
2019-10-23 $30.22 $30.36 $30.22 $30.33 $28.30 13,942
2019-10-22 $30.30 $30.34 $30.20 $30.26 $28.23 8,024
2019-10-21 $30.25 $30.36 $30.25 $30.32 $28.29 4,465
2019-10-18 $29.97 $30.11 $29.97 $30.08 $28.07 63,416
2019-10-17 $30.06 $30.15 $30.03 $30.06 $28.05 11,837
2019-10-16 $29.90 $30.05 $29.90 $30.03 $28.02 6,984
2019-10-15 $29.78 $30.10 $29.78 $30.01 $28.00 11,898
2019-10-14 $29.62 $29.73 $29.62 $29.66 $27.67 12,512
2019-10-11 $29.65 $29.91 $29.65 $29.77 $27.78 19,764
2019-10-10 $29.10 $29.32 $29.06 $29.32 $27.36 13,843
2019-10-09 $29.10 $29.27 $29.07 $29.19 $27.24 20,588
2019-10-08 $29.02 $29.05 $28.93 $28.93 $26.99 18,386
2019-10-07 $29.12 $29.32 $29.12 $29.20 $27.24 17,437
2019-10-04 $29.08 $29.30 $29.07 $29.30 $27.34 17,049
2019-10-03 $28.83 $29.03 $28.83 $29.01 $27.07 16,103
2019-10-02 $29.14 $29.14 $28.83 $28.92 $26.98 13,824
2019-10-01 $29.43 $29.53 $29.32 $29.36 $27.39 24,638
2019-09-30 $29.42 $29.53 $29.42 $29.47 $27.50 23,815
2019-09-27 $29.43 $29.53 $29.31 $29.34 $27.38 37,856
2019-09-26 $29.62 $29.67 $29.55 $29.61 $27.63 39,110
2019-09-25 $29.54 $29.57 $29.44 $29.53 $27.55 110,756
2019-09-24 $29.77 $29.96 $29.66 $29.66 $27.67 25,524
2019-09-23 $29.65 $29.77 $29.65 $29.72 $27.73 8,489
2019-09-20 $30.06 $30.18 $30.04 $30.09 $27.84 20,332
2019-09-19 $30.11 $30.24 $30.09 $30.11 $27.86 15,244
2019-09-18 $29.94 $30.09 $29.83 $29.92 $27.68 12,418
2019-09-17 $29.85 $30.11 $29.85 $30.07 $27.82 13,839
2019-09-16 $30.05 $30.05 $29.87 $30.03 $27.78 21,450
2019-09-13 $30.07 $30.21 $30.07 $30.18 $27.92 16,436
2019-09-12 $29.84 $30.01 $29.84 $29.97 $27.73 19,989
2019-09-11 $29.68 $29.80 $29.68 $29.80 $27.57 21,272
2019-09-10 $29.47 $29.64 $29.47 $29.57 $27.36 9,570
2019-09-09 $29.46 $29.54 $29.46 $29.51 $27.30 21,911
2019-09-06 $29.36 $29.48 $29.36 $29.37 $27.17 22,662
2019-09-05 $29.36 $29.47 $29.36 $29.36 $27.16 10,175
2019-09-04 $29.12 $29.18 $29.10 $29.18 $27.00 25,508
2019-09-03 $28.75 $28.82 $28.73 $28.80 $26.64 33,488
2019-08-30 $29.09 $29.09 $28.88 $28.95 $26.78 13,755
2019-08-29 $28.77 $28.82 $28.75 $28.76 $26.61 14,699
2019-08-28 $28.49 $28.63 $28.49 $28.55 $26.41 37,600
2019-08-27 $28.69 $28.71 $28.61 $28.61 $26.47 11,481
2019-08-26 $28.74 $28.74 $28.51 $28.55 $26.41 23,065
2019-08-23 $28.66 $28.76 $28.39 $28.40 $26.27 46,555
2019-08-22 $28.70 $28.77 $28.62 $28.75 $26.60 149,659
2019-08-21 $28.82 $28.86 $28.72 $28.73 $26.58 17,716
2019-08-20 $28.60 $28.62 $28.50 $28.55 $26.41 27,427
2019-08-19 $28.57 $28.68 $28.55 $28.55 $26.41 306,041
2019-08-16 $28.17 $28.39 $28.02 $28.38 $26.25 154,650
2019-08-15 $27.92 $27.98 $27.78 $27.98 $25.88 170,510
2019-08-14 $28.03 $28.08 $27.84 $27.86 $25.77 351,629
2019-08-13 $28.25 $28.62 $28.25 $28.50 $26.37 16,236
2019-08-12 $28.37 $28.39 $28.22 $28.34 $26.22 21,494
2019-08-09 $28.69 $28.69 $28.49 $28.59 $26.45 13,147
2019-08-08 $28.59 $28.92 $28.59 $28.88 $26.72 24,025
2019-08-07 $28.42 $28.54 $28.24 $28.54 $26.40 77,202
2019-08-06 $28.36 $28.47 $28.24 $28.47 $26.34 59,848
2019-08-05 $28.36 $28.46 $28.08 $28.12 $26.01 132,167
2019-08-02 $28.92 $28.92 $28.73 $28.84 $26.68 21,509
2019-08-01 $29.18 $29.46 $28.95 $28.97 $26.80 15,338
2019-07-31 $29.48 $29.54 $29.08 $29.24 $27.05 8,395
2019-07-30 $29.39 $29.41 $29.33 $29.35 $27.15 14,169
2019-07-29 $29.70 $29.70 $29.57 $29.65 $27.43 9,917
2019-07-26 $29.83 $29.83 $29.72 $29.72 $27.49 24,165
2019-07-25 $29.99 $29.99 $29.72 $29.78 $27.55 16,082
2019-07-24 $29.86 $29.99 $29.86 $29.92 $27.68 33,918
2019-07-23 $29.92 $29.97 $29.85 $29.86 $27.62 14,270
2019-07-22 $29.71 $29.81 $29.70 $29.81 $27.58 14,319
2019-07-19 $29.78 $29.87 $29.67 $29.67 $27.45 11,880
2019-07-18 $29.54 $29.72 $29.45 $29.71 $27.49 13,663
2019-07-17 $29.75 $29.81 $29.72 $29.72 $27.49 10,810
2019-07-16 $29.83 $29.89 $29.79 $29.82 $27.59 20,832
2019-07-15 $30.05 $30.05 $29.93 $30.01 $27.76 7,677
2019-07-12 $29.87 $29.95 $29.84 $29.92 $27.68 9,481
2019-07-11 $29.88 $29.93 $29.87 $29.87 $27.63 5,772
2019-07-10 $29.83 $29.97 $29.82 $29.82 $27.59 6,392
2019-07-09 $29.68 $29.69 $29.57 $29.67 $27.45 9,688
2019-07-08 $30.04 $30.04 $29.91 $30.01 $27.76 16,658
2019-07-05 $30.14 $30.19 $30.08 $30.14 $27.88 18,893
2019-07-03 $30.22 $30.34 $30.22 $30.33 $28.06 8,595
2019-07-02 $30.12 $30.19 $30.12 $30.18 $27.92 11,904
2019-07-01 $30.23 $30.26 $30.06 $30.14 $27.88 12,519
2019-06-28 $29.90 $29.93 $29.83 $29.85 $27.61 27,269
2019-06-27 $29.72 $29.80 $29.69 $29.72 $27.49 11,207
2019-06-26 $29.58 $29.71 $29.58 $29.59 $27.37 72,707
2019-06-25 $29.72 $29.75 $29.56 $29.56 $27.35 10,588
2019-06-24 $29.72 $29.82 $29.71 $29.74 $27.51 8,681
2019-06-21 $30.02 $30.12 $29.99 $30.08 $27.53 18,589
2019-06-20 $30.23 $30.31 $30.15 $30.25 $27.68 11,190
2019-06-19 $29.83 $29.93 $29.71 $29.91 $27.37 11,984
2019-06-18 $29.61 $29.73 $29.59 $29.69 $27.17 20,548
2019-06-17 $29.36 $29.42 $29.36 $29.39 $26.90 19,153
2019-06-14 $29.47 $29.50 $29.40 $29.40 $26.91 11,603
2019-06-13 $29.66 $29.66 $29.58 $29.62 $27.11 5,404
2019-06-12 $29.75 $29.75 $29.63 $29.63 $27.12 9,985
2019-06-11 $29.86 $29.91 $29.80 $29.83 $27.30 11,882
2019-06-10 $29.82 $29.82 $29.65 $29.68 $27.16 23,853
2019-06-07 $29.42 $29.64 $29.42 $29.56 $27.05 13,053
2019-06-06 $29.21 $29.28 $29.15 $29.26 $26.78 12,839
2019-06-05 $29.32 $29.32 $29.15 $29.16 $26.69 18,471
2019-06-04 $28.89 $29.22 $28.89 $29.22 $26.74 40,715
2019-06-03 $28.67 $28.76 $28.64 $28.67 $26.24 15,478
2019-05-31 $28.65 $28.77 $28.52 $28.77 $26.33 94,630
2019-05-30 $28.76 $28.91 $28.75 $28.84 $26.39 23,443
2019-05-29 $28.81 $28.81 $28.65 $28.66 $26.23 30,712
2019-05-28 $29.14 $29.21 $28.95 $28.95 $26.50 14,564
2019-05-24 $29.05 $29.20 $29.05 $29.20 $26.72 21,492
2019-05-23 $28.86 $28.90 $28.75 $28.81 $26.37 64,046
2019-05-22 $29.13 $29.23 $29.10 $29.11 $26.64 10,464
2019-05-21 $29.13 $29.22 $29.12 $29.22 $26.74 33,530
2019-05-20 $29.03 $29.10 $28.98 $29.08 $26.61 20,694
2019-05-17 $29.28 $29.34 $29.19 $29.22 $26.74 36,854
2019-05-16 $29.37 $29.60 $29.37 $29.42 $26.93 30,274
2019-05-15 $29.06 $29.28 $29.06 $29.27 $26.79 9,051
2019-05-14 $29.16 $29.32 $29.13 $29.21 $26.73 25,189
2019-05-13 $29.06 $29.06 $28.88 $28.99 $26.53 69,244
2019-05-10 $29.46 $29.65 $29.34 $29.65 $27.14 20,222
2019-05-09 $29.23 $29.47 $29.09 $29.47 $26.97 54,658
2019-05-08 $29.68 $29.78 $29.63 $29.72 $27.20 22,194
2019-05-07 $29.95 $29.95 $29.63 $29.71 $27.19 12,278
2019-05-06 $30.01 $30.22 $29.93 $30.15 $27.59 14,023
2019-05-03 $30.50 $30.58 $30.48 $30.58 $27.99 10,905
2019-05-02 $30.35 $30.44 $30.22 $30.29 $27.72 14,625
2019-05-01 $30.60 $30.65 $30.32 $30.32 $27.75 8,759
2019-04-30 $30.55 $30.64 $30.53 $30.62 $28.02 8,001
2019-04-29 $30.55 $30.64 $30.45 $30.56 $27.97 17,045
2019-04-26 $30.42 $30.46 $30.38 $30.44 $27.86 24,082
2019-04-25 $30.43 $30.46 $30.40 $30.42 $27.84 15,609
2019-04-24 $30.54 $30.54 $30.38 $30.42 $27.84 14,277
2019-04-23 $30.59 $30.70 $30.59 $30.67 $28.07 16,461
2019-04-22 $30.60 $30.71 $30.60 $30.69 $28.09 8,218
2019-04-18 $30.77 $30.77 $30.66 $30.72 $28.12 7,832
2019-04-17 $30.87 $30.89 $30.80 $30.85 $28.23 14,202
2019-04-16 $30.80 $30.82 $30.75 $30.77 $28.16 18,197
2019-04-15 $30.73 $30.80 $30.71 $30.71 $28.11 13,896
2019-04-12 $30.67 $30.74 $30.60 $30.61 $28.01 14,200
2019-04-11 $30.40 $30.49 $30.34 $30.44 $27.86 18,340
2019-04-10 $30.33 $30.44 $30.33 $30.44 $27.86 14,122
2019-04-09 $30.34 $30.38 $30.26 $30.28 $27.71 10,575
2019-04-08 $30.48 $30.52 $30.45 $30.51 $27.92 21,334
2019-04-05 $30.56 $30.62 $30.49 $30.56 $27.97 9,186
2019-04-04 $30.46 $30.55 $30.42 $30.48 $27.90 20,023
2019-04-03 $30.55 $30.65 $30.53 $30.54 $27.95 7,744
2019-04-02 $30.28 $30.34 $30.23 $30.29 $27.72 21,203
2019-04-01 $30.19 $30.46 $30.19 $30.41 $27.83 26,144
2019-03-29 $29.99 $29.99 $29.80 $29.85 $27.32 13,179
2019-03-28 $29.82 $29.83 $29.64 $29.82 $27.29 43,337
2019-03-27 $29.92 $29.99 $29.72 $29.85 $27.32 51,092
2019-03-26 $29.98 $30.04 $29.89 $30.01 $27.47 56,400
2019-03-25 $29.61 $29.74 $29.53 $29.74 $27.22 44,013
2019-03-22 $30.00 $30.05 $29.71 $29.72 $27.20 35,316
2019-03-21 $30.12 $30.28 $30.10 $30.23 $27.67 51,767
2019-03-20 $30.14 $30.42 $30.07 $30.28 $27.71 72,466
2019-03-19 $30.29 $30.43 $30.25 $30.26 $27.70 40,446
2019-03-18 $30.17 $30.29 $30.12 $30.17 $27.61 60,575
2019-03-15 $30.05 $30.26 $30.05 $30.26 $27.65 76,726
2019-03-14 $29.96 $29.96 $29.85 $29.86 $27.29 74,130
2019-03-13 $29.95 $30.07 $29.93 $30.04 $27.45 31,942
2019-03-12 $29.82 $29.93 $29.82 $29.85 $27.28 60,655
2019-03-11 $29.50 $29.82 $29.50 $29.77 $27.20 66,946
2019-03-08 $29.32 $29.50 $29.32 $29.50 $26.96 48,426
2019-03-07 $29.90 $29.90 $29.59 $29.59 $27.04 30,224
2019-03-06 $30.13 $30.18 $30.02 $30.03 $27.44 70,935
2019-03-05 $30.13 $30.24 $30.12 $30.13 $27.53 94,613
2019-03-04 $30.30 $30.30 $30.09 $30.19 $27.59 114,791
2019-03-01 $30.18 $30.31 $30.16 $30.21 $27.60 43,428
2019-02-28 $30.18 $30.19 $30.02 $30.02 $27.43 56,217
2019-02-27 $30.22 $30.31 $30.15 $30.24 $27.63 40,570
2019-02-26 $30.20 $30.42 $30.20 $30.38 $27.76 56,476
2019-02-25 $30.22 $30.30 $30.14 $30.14 $27.54 76,561
2019-02-22 $30.06 $30.20 $30.06 $30.08 $27.49 115,341
2019-02-21 $29.94 $30.07 $29.89 $29.94 $27.36 88,745
2019-02-20 $29.92 $30.11 $29.92 $30.03 $27.44 99,269
2019-02-19 $29.71 $30.04 $29.71 $29.91 $27.33 139,819
2019-02-15 $29.71 $29.81 $29.63 $29.76 $27.19 58,896
2019-02-14 $29.33 $29.52 $29.33 $29.48 $26.94 27,187
2019-02-13 $29.46 $29.57 $29.40 $29.40 $26.86 111,504
2019-02-12 $29.29 $29.43 $29.29 $29.35 $26.82 151,073
2019-02-11 $28.99 $29.05 $28.96 $28.99 $26.49 14,010
2019-02-08 $28.95 $29.11 $28.91 $29.11 $26.60 27,208
2019-02-07 $29.40 $29.46 $29.18 $29.21 $26.69 40,712
2019-02-06 $29.71 $29.85 $29.57 $29.62 $27.07 67,458
2019-02-05 $29.73 $29.92 $29.73 $29.85 $27.28 37,872
2019-02-04 $29.52 $29.71 $29.52 $29.68 $27.12 51,205
2019-02-01 $29.59 $29.67 $29.46 $29.53 $26.98 29,212
2019-01-31 $29.51 $29.67 $29.51 $29.62 $27.07 44,367
2019-01-30 $29.29 $29.77 $29.28 $29.64 $27.08 91,647
2019-01-29 $29.31 $29.42 $29.30 $29.32 $26.79 41,820
2019-01-28 $29.08 $29.28 $29.07 $29.26 $26.74 78,263
2019-01-25 $29.26 $29.49 $29.26 $29.49 $26.95 54,658
2019-01-24 $28.93 $29.10 $28.93 $29.04 $26.54 57,457
2019-01-23 $28.90 $29.06 $28.82 $28.90 $26.41 21,735
2019-01-22 $28.89 $28.94 $28.73 $28.79 $26.31 85,303
2019-01-18 $29.13 $29.23 $29.01 $29.18 $26.66 52,042
2019-01-17 $28.69 $28.98 $28.60 $28.85 $26.36 211,184
2019-01-16 $28.82 $28.96 $28.82 $28.85 $26.36 188,101
2019-01-15 $28.69 $28.81 $28.66 $28.76 $26.28 24,540
2019-01-14 $28.48 $28.71 $28.48 $28.52 $26.06 51,624
2019-01-11 $28.71 $28.87 $28.63 $28.67 $26.20 71,281
2019-01-10 $28.73 $29.00 $28.73 $29.00 $26.50 51,574
2019-01-09 $28.78 $29.06 $28.77 $28.87 $26.38 65,860
2019-01-08 $28.65 $28.69 $28.48 $28.63 $26.16 36,817
2019-01-07 $28.30 $28.59 $28.30 $28.51 $26.05 71,306
2019-01-04 $27.84 $28.27 $27.72 $28.25 $25.81 93,539
2019-01-03 $27.50 $27.60 $27.33 $27.46 $25.09 82,060
2019-01-02 $27.39 $27.70 $27.39 $27.64 $25.26 75,192
2018-12-31 $27.68 $27.77 $27.48 $27.56 $25.18 104,006
2018-12-28 $27.50 $27.67 $27.41 $27.60 $25.22 234,373
2018-12-27 $27.07 $27.28 $26.74 $27.19 $24.85 259,243
2018-12-26 $26.68 $28.32 $26.53 $27.93 $25.52 371,455
2018-12-24 $26.92 $26.92 $26.23 $26.23 $23.97 636,456
2018-12-21 $27.40 $27.62 $26.79 $26.94 $24.50 1,725,118
2018-12-20 $27.59 $27.81 $27.40 $27.55 $25.06 778,690
2018-12-19 $28.25 $28.60 $27.65 $27.69 $25.18 147,316
2018-12-18 $28.03 $28.36 $28.00 $28.00 $25.47 197,626
2018-12-17 $28.10 $28.31 $27.97 $27.97 $25.44 572,761
2018-12-14 $28.31 $29.10 $28.23 $28.26 $25.70 789,944
2018-12-13 $28.78 $28.88 $28.66 $28.73 $26.13 200,825
2018-12-12 $28.70 $28.95 $28.70 $28.72 $26.12 493,265
2018-12-11 $28.55 $28.67 $28.19 $28.32 $25.76 194,234
2018-12-10 $28.53 $28.59 $28.13 $28.32 $25.76 1,440,886
2018-12-07 $29.01 $29.29 $28.56 $28.68 $26.08 148,141
2018-12-06 $28.78 $29.26 $28.52 $29.13 $26.49 659,654
2018-12-04 $29.77 $29.77 $29.05 $29.12 $26.48 92,897
2018-12-03 $30.05 $30.10 $29.78 $29.99 $27.28 97,673
2018-11-30 $29.45 $29.64 $29.38 $29.61 $26.93 450,771
2018-11-29 $29.59 $29.76 $29.52 $29.60 $26.92 59,543
2018-11-28 $29.41 $29.82 $29.32 $29.78 $27.08 170,753
2018-11-27 $29.31 $29.56 $29.24 $29.36 $26.70 50,897
2018-11-26 $29.40 $29.55 $29.35 $29.47 $26.80 190,790
2018-11-23 $28.97 $29.23 $28.97 $29.10 $26.47 188,552
2018-11-21 $29.12 $29.33 $29.10 $29.18 $26.54 98,116
2018-11-20 $28.94 $29.14 $28.80 $28.82 $26.21 971,574
2018-11-19 $29.57 $29.58 $29.28 $29.29 $26.64 23,118
2018-11-16 $29.41 $29.72 $29.41 $29.58 $26.90 132,514
2018-11-15 $29.35 $29.67 $29.35 $29.48 $26.81 340,744
2018-11-14 $29.61 $29.70 $29.39 $29.51 $26.84 49,444
2018-11-13 $29.47 $29.68 $29.41 $29.43 $26.77 325,974
2018-11-12 $29.80 $29.80 $29.41 $29.41 $26.75 195,893
2018-11-09 $30.02 $30.14 $29.88 $30.07 $27.35 81,428
2018-11-08 $30.35 $30.44 $30.14 $30.20 $27.47 26,885
2018-11-07 $30.43 $30.70 $30.43 $30.54 $27.78 41,114
2018-11-06 $30.03 $30.23 $29.97 $30.23 $27.49 62,630
2018-11-05 $30.00 $30.18 $29.88 $29.99 $27.28 62,545
2018-11-02 $30.24 $30.32 $29.97 $30.09 $27.37 34,862
2018-11-01 $29.76 $29.97 $29.66 $29.86 $27.16 46,496
2018-10-31 $29.38 $29.57 $29.38 $29.38 $26.72 73,859
2018-10-30 $28.88 $29.24 $28.85 $29.22 $26.58 93,442
2018-10-29 $29.14 $29.23 $28.70 $28.73 $26.13 58,900
2018-10-26 $28.82 $29.18 $28.62 $28.93 $26.31 263,885
2018-10-25 $29.25 $29.49 $29.24 $29.29 $26.64 130,468
2018-10-24 $29.70 $29.81 $29.06 $29.06 $26.43 30,076
2018-10-23 $29.60 $29.97 $29.37 $29.88 $27.18 945,061
2018-10-22 $30.32 $31.03 $30.17 $30.17 $27.44 149,849
2018-10-19 $30.38 $30.51 $30.30 $30.39 $27.64 49,173
2018-10-18 $30.66 $30.69 $30.25 $30.25 $27.51 29,855
2018-10-17 $30.90 $30.98 $30.72 $30.84 $28.05 55,901
2018-10-16 $30.75 $30.97 $30.75 $30.82 $28.03 15,053
2018-10-15 $30.46 $30.59 $30.31 $30.54 $27.78 789,572
2018-10-12 $30.62 $30.68 $30.32 $30.52 $27.76 300,269
2018-10-11 $30.70 $30.73 $30.33 $30.47 $27.71 1,269,285
2018-10-10 $31.17 $31.31 $30.86 $30.90 $28.10 346,999
2018-10-09 $31.24 $31.54 $31.16 $31.49 $28.64 357,176
2018-10-08 $31.42 $31.65 $31.24 $31.56 $28.70 73,949
2018-10-05 $31.80 $31.89 $31.64 $31.77 $28.89 35,557
2018-10-04 $32.19 $32.23 $31.84 $31.97 $29.08 17,311
2018-10-03 $32.49 $32.60 $32.37 $32.41 $29.48 14,270
2018-10-02 $32.43 $32.61 $32.40 $32.48 $29.54 18,120
2018-10-01 $32.68 $32.88 $32.66 $32.71 $29.75 18,285
2018-09-28 $32.53 $32.75 $32.45 $32.69 $29.73 13,181
2018-09-27 $32.78 $32.90 $32.66 $32.84 $29.87 22,164
2018-09-26 $32.98 $33.20 $32.89 $32.97 $29.99 13,745
2018-09-25 $32.85 $33.05 $32.83 $32.98 $30.00 9,010
2018-09-24 $32.85 $32.91 $32.69 $32.69 $29.73 10,019
2018-09-21 $32.99 $33.12 $32.90 $32.90 $29.83 6,426
2018-09-20 $33.02 $33.14 $32.86 $32.99 $29.91 20,772
2018-09-19 $32.80 $32.88 $32.74 $32.88 $29.81 16,309
2018-09-18 $32.65 $32.91 $32.65 $32.90 $29.83 14,772
2018-09-17 $32.37 $32.65 $32.34 $32.34 $29.32 16,093
2018-09-14 $32.38 $32.42 $32.24 $32.24 $29.23 17,467
2018-09-13 $32.36 $32.41 $32.10 $32.41 $29.39 15,253
2018-09-12 $31.91 $32.23 $31.90 $32.05 $29.06 75,574
2018-09-11 $31.86 $32.08 $31.66 $32.07 $29.08 71,039
2018-09-10 $32.11 $32.11 $31.91 $32.00 $29.02 77,711
2018-09-07 $31.89 $31.98 $31.61 $31.77 $28.81 293,757
2018-09-06 $31.29 $32.22 $31.29 $32.19 $29.19 170,961
2018-09-05 $32.26 $32.38 $31.62 $32.27 $29.26 1,087,980
2018-09-04 $32.34 $32.69 $32.25 $32.38 $29.36 8,662
2018-08-31 $32.78 $33.04 $32.61 $32.91 $29.84 15,029
2018-08-30 $32.91 $32.98 $32.57 $32.93 $29.86 7,682
2018-08-29 $33.02 $33.14 $32.80 $32.97 $29.90 9,245
2018-08-28 $33.05 $33.05 $32.67 $32.95 $29.88 8,850
2018-08-27 $32.81 $33.04 $32.69 $32.90 $29.83 11,081
2018-08-24 $32.61 $32.72 $32.41 $32.50 $29.47 13,068
2018-08-23 $32.40 $32.61 $32.30 $32.35 $29.33 10,545
2018-08-22 $32.51 $32.60 $32.32 $32.55 $29.52 6,058
2018-08-21 $32.35 $32.60 $32.29 $32.43 $29.41 18,155
2018-08-20 $32.10 $32.23 $31.96 $32.00 $29.02 50,805
2018-08-17 $31.85 $32.05 $31.84 $32.00 $29.02 11,832
2018-08-16 $31.76 $32.15 $31.76 $31.80 $28.83 17,652
2018-08-15 $31.73 $31.78 $31.50 $31.70 $28.74 107,442
2018-08-14 $32.14 $32.33 $32.00 $32.11 $29.12 20,802
2018-08-13 $32.56 $32.56 $32.00 $32.02 $29.03 21,924
2018-08-10 $32.41 $32.42 $32.15 $32.36 $29.34 11,173
2018-08-09 $33.24 $33.24 $32.84 $32.84 $29.78 9,394
2018-08-08 $32.90 $33.05 $32.69 $32.80 $29.74 41,229
2018-08-07 $33.25 $33.25 $32.79 $33.05 $29.97 16,297
2018-08-06 $32.78 $32.99 $32.69 $32.90 $29.83 5,976
2018-08-03 $33.00 $33.06 $32.83 $32.87 $29.81 36,480
2018-08-02 $32.84 $33.09 $32.78 $33.06 $29.98 13,153
2018-08-01 $33.29 $33.32 $33.17 $33.29 $30.19 10,193
2018-07-31 $33.28 $33.46 $33.25 $33.41 $30.29 10,482
2018-07-30 $33.39 $33.44 $33.30 $33.36 $30.25 9,565
2018-07-27 $33.50 $33.50 $33.20 $33.20 $30.10 12,022
2018-07-26 $33.31 $33.36 $32.97 $33.27 $30.17 6,464
2018-07-25 $33.21 $33.82 $32.69 $33.31 $30.20 11,447
2018-07-24 $33.07 $33.16 $32.99 $33.02 $29.94 5,304
2018-07-23 $32.85 $33.00 $32.78 $32.90 $29.83 9,576
2018-07-20 $32.85 $33.01 $32.75 $32.88 $29.81 259,244
2018-07-19 $32.69 $33.04 $32.55 $32.74 $29.69 30,205
2018-07-18 $32.86 $33.12 $32.77 $33.06 $29.98 20,364
2018-07-17 $32.85 $33.00 $32.68 $33.00 $29.92 7,015
2018-07-16 $32.98 $32.98 $32.80 $32.93 $29.86 13,325
2018-07-13 $32.74 $32.98 $32.68 $32.98 $29.90 4,677
2018-07-12 $33.07 $33.07 $32.68 $32.95 $29.88 26,647
2018-07-11 $32.82 $32.86 $32.57 $32.65 $29.61 16,031
2018-07-10 $33.15 $33.15 $33.05 $33.13 $30.04 9,585
2018-07-09 $33.20 $33.40 $33.09 $33.20 $30.10 10,454
2018-07-06 $32.70 $32.97 $32.62 $32.85 $29.79 17,884
2018-07-05 $32.70 $32.73 $32.58 $32.61 $29.57 94,136
2018-07-03 $32.76 $32.77 $32.60 $32.60 $29.56 16,515
2018-07-02 $32.54 $32.71 $32.46 $32.56 $29.52 34,338
2018-06-29 $33.02 $33.17 $33.01 $33.13 $30.04 32,888
2018-06-28 $32.79 $33.07 $32.79 $32.98 $29.90 15,985
2018-06-27 $33.15 $33.29 $32.91 $32.95 $29.88 97,086
2018-06-26 $33.07 $33.16 $32.99 $32.99 $29.91 39,466
2018-06-25 $33.13 $33.13 $32.95 $33.04 $29.96 27,005
2018-06-22 $33.49 $33.49 $33.38 $33.38 $30.27 6,675
2018-06-21 $33.20 $33.29 $33.08 $33.10 $30.01 18,905
2018-06-20 $33.44 $33.58 $33.25 $33.31 $30.20 17,063
2018-06-19 $33.27 $33.52 $33.11 $33.52 $30.39 21,535
2018-06-18 $33.90 $34.04 $33.72 $33.72 $30.58 13,515
2018-06-15 $34.32 $34.55 $34.25 $34.37 $30.85 14,413
2018-06-14 $34.87 $35.13 $34.78 $34.78 $31.22 10,553
2018-06-13 $34.90 $35.16 $34.76 $34.86 $31.29 6,794
2018-06-12 $34.92 $34.99 $34.74 $34.90 $31.33 11,227
2018-06-11 $35.00 $35.10 $34.90 $34.98 $31.40 13,181
2018-06-08 $34.83 $34.98 $34.79 $34.92 $31.35 15,385
2018-06-07 $34.93 $35.01 $34.74 $34.80 $31.24 11,060
2018-06-06 $34.81 $35.00 $34.81 $34.92 $31.35 8,951
2018-06-05 $34.62 $34.79 $34.62 $34.67 $31.12 27,353
2018-06-04 $34.86 $34.88 $34.56 $34.69 $31.14 16,280
2018-06-01 $34.47 $35.84 $34.11 $34.52 $30.99 35,302
2018-05-31 $33.99 $34.49 $33.99 $34.30 $30.79 52,551
2018-05-30 $34.86 $34.86 $34.36 $34.45 $30.92 13,219
2018-05-29 $34.23 $34.27 $33.92 $34.13 $30.64 25,766
2018-05-25 $34.68 $34.98 $34.55 $34.57 $31.03 6,816
2018-05-24 $34.95 $34.96 $34.74 $34.91 $31.34 5,297
2018-05-23 $34.88 $35.02 $34.80 $34.84 $31.27 14,501
2018-05-22 $35.30 $35.37 $35.14 $35.21 $31.61 20,036
2018-05-21 $35.20 $35.42 $34.99 $35.15 $31.55 5,737
2018-05-18 $34.96 $35.14 $34.95 $35.14 $31.54 14,444
2018-05-17 $35.15 $35.25 $34.90 $35.15 $31.55 6,532
2018-05-16 $35.04 $35.17 $34.72 $35.14 $31.54 16,454
2018-05-15 $34.97 $35.08 $34.83 $34.93 $31.35 6,010
2018-05-14 $35.42 $35.47 $35.18 $35.19 $31.59 28,769
2018-05-11 $35.14 $35.46 $34.78 $35.44 $31.81 171,452
2018-05-10 $34.84 $34.97 $34.80 $34.97 $31.39 7,366
2018-05-09 $34.67 $34.82 $34.64 $34.82 $31.26 8,661
2018-05-08 $34.63 $34.69 $34.53 $34.69 $31.14 9,797
2018-05-07 $34.75 $34.82 $34.58 $34.71 $31.16 4,999
2018-05-04 $34.16 $34.72 $34.16 $34.68 $31.13 5,678
2018-05-03 $34.62 $34.68 $34.33 $34.64 $31.09 12,314
2018-05-02 $34.57 $34.72 $34.49 $34.49 $30.96 5,625
2018-05-01 $34.51 $34.57 $34.33 $34.56 $31.02 6,313
2018-04-30 $34.69 $34.80 $34.57 $34.68 $31.13 8,447
2018-04-27 $34.62 $34.73 $34.61 $34.71 $31.16 3,929
2018-04-26 $34.73 $34.76 $34.49 $34.71 $31.16 33,957
2018-04-25 $34.32 $34.40 $34.18 $34.29 $30.78 8,582
2018-04-24 $34.79 $34.79 $34.28 $34.44 $30.91 18,715
2018-04-23 $34.69 $34.72 $34.50 $34.52 $30.99 7,519
2018-04-20 $34.76 $34.83 $34.68 $34.77 $31.21 8,442
2018-04-19 $34.98 $35.20 $34.85 $34.93 $31.35 8,498
2018-04-18 $34.99 $35.12 $34.97 $35.10 $31.51 14,583
2018-04-17 $34.73 $34.90 $34.68 $34.85 $31.28 18,181
2018-04-16 $34.51 $34.67 $34.51 $34.65 $31.10 4,120
2018-04-13 $34.51 $34.56 $34.26 $34.44 $30.91 7,832
2018-04-12 $34.29 $34.40 $34.28 $34.39 $30.87 10,437
2018-04-11 $34.25 $34.47 $34.25 $34.35 $30.83 7,957
2018-04-10 $34.42 $34.54 $34.41 $34.51 $30.98 13,967
2018-04-09 $34.15 $34.34 $34.14 $34.23 $30.73 7,537
2018-04-06 $34.03 $34.10 $33.78 $33.97 $30.49 6,211
2018-04-05 $34.12 $34.23 $34.06 $34.18 $30.68 11,754
2018-04-04 $33.48 $34.00 $33.32 $33.94 $30.47 20,886
2018-04-03 $33.84 $33.98 $33.72 $33.98 $30.50 12,042
2018-04-02 $33.99 $33.99 $33.55 $33.66 $30.21 12,694
2018-03-29 $33.86 $34.16 $33.86 $34.09 $30.60 9,195
2018-03-28 $33.47 $33.72 $33.45 $33.66 $30.21 49,349
2018-03-27 $33.96 $34.10 $33.66 $33.66 $30.21 13,274
2018-03-26 $33.85 $33.85 $33.13 $33.71 $30.26 828,893
2018-03-23 $33.88 $33.95 $33.50 $33.50 $30.07 16,265
2018-03-22 $34.17 $34.17 $33.95 $33.95 $30.47 9,760
2018-03-21 $34.33 $34.65 $34.19 $34.44 $30.91 10,445
2018-03-20 $34.14 $34.51 $34.14 $34.43 $30.91 21,011
2018-03-19 $34.31 $34.44 $34.20 $34.41 $30.89 18,578
2018-03-16 $34.59 $34.70 $34.56 $34.69 $31.10 17,046
2018-03-15 $34.60 $34.83 $34.58 $34.69 $31.10 4,997
2018-03-14 $34.94 $34.97 $34.70 $34.79 $31.19 15,191
2018-03-13 $34.90 $34.94 $34.65 $34.65 $31.06 12,864
2018-03-12 $34.76 $34.97 $34.71 $34.93 $31.31 35,345
2018-03-09 $34.57 $34.80 $34.45 $34.74 $31.14 31,226
2018-03-08 $34.46 $34.69 $34.38 $34.59 $31.01 18,448
2018-03-07 $34.26 $34.50 $34.18 $34.47 $30.90 12,126
2018-03-06 $34.41 $34.61 $34.12 $34.53 $30.95 14,475
2018-03-05 $33.77 $34.09 $33.61 $34.05 $30.52 15,726
2018-03-02 $33.65 $33.93 $33.64 $33.93 $30.42 17,719
2018-03-01 $34.09 $34.11 $33.68 $33.84 $30.34 22,575
2018-02-28 $34.84 $34.86 $34.26 $34.27 $30.72 15,715
2018-02-27 $34.89 $34.89 $34.49 $34.70 $31.11 12,187
2018-02-26 $34.93 $35.21 $34.87 $35.18 $31.54 24,245
2018-02-23 $34.67 $34.94 $34.61 $34.80 $31.20 13,224
2018-02-22 $34.55 $34.81 $34.51 $34.57 $30.99 22,127
2018-02-21 $34.62 $34.84 $34.54 $34.60 $31.02 8,320
2018-02-20 $34.60 $34.73 $34.35 $34.47 $30.90 79,425
2018-02-16 $34.59 $34.94 $34.48 $34.67 $31.08 23,759
2018-02-15 $34.41 $34.56 $34.14 $34.43 $30.86 40,358
2018-02-14 $33.50 $34.27 $33.18 $34.27 $30.72 12,526
2018-02-13 $33.37 $33.74 $33.37 $33.74 $30.25 26,326
2018-02-12 $34.12 $34.12 $33.50 $33.73 $30.24 62,256
2018-02-09 $33.39 $33.82 $32.64 $33.45 $29.99 36,436
2018-02-08 $34.01 $34.06 $33.18 $33.18 $29.74 23,754
2018-02-07 $34.23 $34.40 $33.82 $34.17 $30.63 41,629
2018-02-06 $33.70 $34.52 $33.59 $34.09 $30.56 39,377
2018-02-05 $35.00 $35.12 $33.82 $34.00 $30.48 43,854
2018-02-02 $35.80 $35.91 $35.37 $35.38 $31.72 50,278
2018-02-01 $36.02 $36.23 $36.02 $36.15 $32.41 30,385
2018-01-31 $36.16 $36.19 $35.89 $36.05 $32.32 12,034
2018-01-30 $36.08 $36.17 $35.89 $36.03 $32.30 27,802
2018-01-29 $36.33 $36.37 $36.15 $36.29 $32.53 15,323
2018-01-26 $36.46 $36.59 $36.39 $36.59 $32.80 16,731
2018-01-25 $36.34 $36.44 $36.15 $36.18 $32.43 40,665
2018-01-24 $36.34 $36.42 $36.13 $36.25 $32.50 13,906
2018-01-23 $36.05 $36.14 $35.91 $36.08 $32.34 32,174
2018-01-22 $35.95 $36.07 $35.85 $36.04 $32.31 60,552
2018-01-19 $35.93 $36.05 $35.81 $35.84 $32.13 32,439
2018-01-18 $35.66 $35.74 $35.54 $35.58 $31.90 46,733
2018-01-17 $35.79 $35.97 $35.66 $35.86 $32.15 44,573
2018-01-16 $35.83 $36.10 $35.59 $35.68 $31.99 63,119
2018-01-12 $35.55 $35.86 $35.45 $35.86 $32.15 23,454
2018-01-11 $35.35 $35.58 $35.29 $35.58 $31.90 44,644
2018-01-10 $35.35 $35.37 $35.18 $35.29 $31.64 16,541
2018-01-09 $35.30 $35.56 $35.25 $35.34 $31.68 34,813
2018-01-08 $35.30 $35.38 $35.22 $35.27 $31.62 20,250
2018-01-05 $35.15 $35.37 $35.15 $35.26 $31.61 28,625
2018-01-04 $35.05 $35.19 $34.94 $35.09 $31.46 22,084
2018-01-03 $34.83 $34.95 $34.74 $34.82 $31.21 14,662
2018-01-02 $34.45 $34.70 $34.45 $34.61 $31.03 31,087
2017-12-29 $34.52 $34.69 $34.41 $34.41 $30.85 12,943
2017-12-28 $34.40 $34.42 $34.31 $34.39 $30.83 9,131
2017-12-27 $34.18 $34.36 $33.93 $34.17 $30.63 29,499
2017-12-26 $34.07 $34.31 $33.96 $34.13 $30.60 9,255
2017-12-22 $33.96 $34.10 $33.86 $34.02 $30.50 15,941
2017-12-21 $33.94 $34.13 $33.94 $33.96 $30.44 13,897
2017-12-20 $33.86 $34.12 $33.78 $33.87 $30.36 61,344
2017-12-19 $33.85 $34.00 $33.76 $33.87 $30.36 27,175
2017-12-18 $33.82 $34.08 $33.72 $34.08 $30.55 21,243
2017-12-15 $34.09 $34.12 $33.95 $34.07 $30.14 19,677
2017-12-14 $34.42 $34.42 $33.95 $34.01 $30.08 14,069
2017-12-13 $33.90 $34.25 $33.73 $34.13 $30.19 59,413
2017-12-12 $33.75 $33.87 $33.75 $33.84 $29.93 15,379
2017-12-11 $33.80 $33.93 $33.68 $33.86 $29.95 11,241
2017-12-08 $33.83 $34.01 $33.77 $33.85 $29.94 18,597
2017-12-07 $33.68 $33.77 $33.57 $33.72 $29.83 16,602
2017-12-06 $33.64 $33.74 $33.53 $33.56 $29.69 18,126
2017-12-05 $33.77 $34.03 $33.65 $33.85 $29.94 17,709
2017-12-04 $33.96 $33.96 $33.78 $33.78 $29.88 14,777
2017-12-01 $33.72 $34.02 $33.72 $33.91 $30.00 29,676
2017-11-30 $33.93 $34.09 $33.83 $34.03 $30.10 35,534
2017-11-29 $33.82 $33.97 $33.77 $33.89 $29.98 11,420
2017-11-28 $33.90 $33.96 $33.74 $33.92 $30.00 12,398
2017-11-27 $33.92 $33.99 $33.80 $33.80 $29.90 16,137
2017-11-24 $33.98 $34.12 $33.98 $34.05 $30.12 7,134
2017-11-22 $33.79 $33.90 $33.71 $33.87 $29.96 8,467
2017-11-21 $33.67 $33.77 $33.54 $33.75 $29.85 21,038
2017-11-20 $33.44 $33.54 $33.28 $33.42 $29.57 26,828
2017-11-17 $33.29 $33.33 $33.18 $33.26 $29.42 22,040
2017-11-16 $33.27 $33.48 $33.12 $33.37 $29.52 9,050
2017-11-15 $32.87 $33.16 $32.72 $33.13 $29.31 30,995
2017-11-14 $33.27 $33.32 $33.15 $33.23 $29.39 12,113
2017-11-13 $33.13 $33.28 $33.00 $33.25 $29.41 15,938
2017-11-10 $33.43 $33.56 $33.31 $33.48 $29.62 23,523
2017-11-09 $33.44 $33.68 $33.35 $33.55 $29.68 19,793
2017-11-08 $33.71 $33.90 $33.65 $33.80 $29.90 30,320
2017-11-07 $33.70 $33.76 $33.54 $33.69 $29.80 14,811
2017-11-06 $33.63 $33.76 $33.56 $33.76 $29.86 17,621
2017-11-03 $33.78 $33.78 $33.42 $33.67 $29.78 753,270
2017-11-02 $33.53 $33.64 $33.39 $33.64 $29.76 212,434
2017-11-01 $33.53 $33.73 $33.53 $33.65 $29.77 12,799
2017-10-31 $33.35 $33.54 $33.35 $33.40 $29.55 10,388
2017-10-30 $33.17 $33.39 $33.12 $33.14 $29.32 8,594
2017-10-27 $33.17 $33.26 $33.07 $33.14 $29.32 27,179
2017-10-26 $33.25 $33.41 $33.13 $33.18 $29.35 14,327
2017-10-25 $33.18 $33.25 $33.07 $33.15 $29.32 37,974
2017-10-24 $33.24 $33.29 $33.19 $33.23 $29.39 14,682
2017-10-23 $33.35 $33.38 $33.20 $33.28 $29.44 9,944
2017-10-20 $33.36 $33.36 $33.17 $33.17 $29.34 8,360
2017-10-19 $33.16 $33.28 $33.14 $33.22 $29.39 5,147
2017-10-18 $33.38 $33.42 $33.29 $33.40 $29.55 11,712
2017-10-17 $33.35 $33.52 $33.26 $33.35 $29.50 24,776
2017-10-16 $33.49 $33.56 $33.41 $33.55 $29.68 31,945
2017-10-13 $33.74 $33.74 $33.40 $33.53 $29.66 24,724
2017-10-12 $33.18 $33.38 $33.16 $33.24 $29.40 12,566
2017-10-11 $33.01 $33.28 $33.01 $33.25 $29.41 11,119
2017-10-10 $32.96 $33.15 $32.96 $33.15 $29.32 14,926
2017-10-09 $32.85 $32.86 $32.57 $32.78 $29.00 4,765
2017-10-06 $32.72 $32.83 $32.72 $32.83 $29.04 65,142
2017-10-05 $32.80 $32.92 $32.80 $32.83 $29.04 12,700
2017-10-04 $32.77 $32.91 $32.77 $32.88 $29.08 257,922
2017-10-03 $32.90 $32.96 $32.80 $32.90 $29.10 16,516
2017-10-02 $32.74 $32.81 $32.72 $32.81 $29.02 6,881
2017-09-29 $32.81 $32.84 $32.75 $32.82 $29.03 8,318
2017-09-28 $32.45 $32.63 $32.45 $32.61 $28.85 8,635
2017-09-27 $32.39 $32.43 $32.22 $32.41 $28.66 12,180
2017-09-26 $32.11 $32.50 $32.05 $32.42 $28.67 15,891
2017-09-25 $32.62 $32.67 $32.40 $32.44 $28.70 10,181
2017-09-22 $32.65 $32.67 $32.34 $32.67 $28.89 17,884
2017-09-21 $32.66 $32.69 $32.62 $32.63 $28.86 34,365
2017-09-20 $32.96 $32.97 $32.64 $32.69 $28.92 202,692
2017-09-19 $32.90 $32.96 $32.79 $32.86 $29.07 11,905
2017-09-18 $32.96 $32.96 $32.64 $32.83 $29.04 2,898
2017-09-15 $32.92 $32.92 $32.78 $32.80 $28.95 3,646
2017-09-14 $32.81 $32.85 $32.77 $32.79 $28.94 7,398
2017-09-13 $32.85 $32.85 $32.63 $32.66 $28.82 12,337
2017-09-12 $33.07 $33.07 $32.79 $32.83 $28.97 8,402
2017-09-11 $32.84 $32.93 $32.77 $32.83 $28.97 16,848
2017-09-08 $32.66 $32.71 $32.66 $32.69 $28.85 4,425
2017-09-07 $32.61 $32.71 $32.60 $32.69 $28.85 5,264
2017-09-06 $32.27 $32.40 $32.27 $32.37 $28.57 9,681
2017-09-05 $32.26 $32.52 $31.96 $32.20 $28.42 24,383
2017-09-01 $32.45 $32.58 $32.37 $32.49 $28.67 9,800
2017-08-31 $32.22 $32.41 $32.11 $32.39 $28.59 10,515
2017-08-30 $32.04 $32.28 $32.04 $32.13 $28.36 13,700
2017-08-29 $32.05 $32.18 $32.05 $32.13 $28.36 5,476
2017-08-28 $32.01 $32.21 $32.01 $32.20 $28.42 3,114
2017-08-25 $32.07 $32.19 $32.07 $32.16 $28.38 7,071
2017-08-24 $31.99 $32.06 $31.91 $31.91 $28.16 8,934
2017-08-23 $31.89 $32.00 $31.86 $31.99 $28.23 9,374
2017-08-22 $31.90 $31.99 $31.90 $31.99 $28.23 2,923
2017-08-21 $31.75 $31.85 $31.69 $31.82 $28.08 12,119
2017-08-18 $31.85 $31.87 $31.78 $31.83 $28.09 6,084
2017-08-17 $31.91 $31.93 $31.79 $31.81 $28.07 6,612
2017-08-16 $31.81 $31.92 $31.81 $31.92 $28.17 2,916
2017-08-15 $31.74 $31.78 $31.70 $31.78 $28.05 6,070
2017-08-14 $31.89 $31.92 $31.85 $31.89 $28.14 9,431
2017-08-11 $31.75 $31.75 $31.68 $31.68 $27.96 7,272
2017-08-10 $32.00 $32.00 $31.78 $31.78 $28.05 5,348
2017-08-09 $32.04 $32.16 $32.04 $32.13 $28.36 9,088
2017-08-08 $32.27 $32.40 $32.13 $32.21 $28.43 61,236
2017-08-07 $32.22 $32.37 $32.22 $32.35 $28.55 10,607
2017-08-04 $32.33 $32.34 $32.18 $32.32 $28.52 8,578
2017-08-03 $32.26 $32.34 $32.21 $32.26 $28.47 6,591
2017-08-02 $32.35 $32.50 $32.29 $32.32 $28.52 17,918
2017-08-01 $32.45 $32.45 $32.30 $32.33 $28.53 11,675
2017-07-31 $32.08 $32.25 $32.08 $32.20 $28.42 5,840
2017-07-28 $31.99 $32.07 $31.94 $32.06 $28.29 5,718
2017-07-27 $32.18 $32.21 $32.00 $32.11 $28.34 30,135
2017-07-26 $31.93 $32.10 $31.93 $32.10 $28.33 10,228
2017-07-25 $31.93 $32.04 $31.93 $32.03 $28.27 7,620
2017-07-24 $32.05 $32.07 $31.94 $32.05 $28.29 10,175
2017-07-21 $32.00 $32.24 $31.95 $32.02 $28.26 11,492
2017-07-20 $31.98 $32.12 $31.98 $32.05 $28.29 14,872
2017-07-19 $31.91 $32.00 $31.91 $31.99 $28.23 3,195
2017-07-18 $31.77 $31.81 $31.71 $31.81 $28.07 13,850
2017-07-17 $31.59 $31.77 $31.59 $31.63 $27.92 8,775
2017-07-14 $31.49 $31.65 $31.38 $31.65 $27.93 24,602
2017-07-13 $31.33 $31.39 $31.31 $31.39 $27.70 5,706
2017-07-12 $31.14 $31.29 $31.14 $31.23 $27.56 5,632
2017-07-11 $30.88 $31.03 $30.88 $31.03 $27.39 10,606
2017-07-10 $30.82 $30.94 $30.78 $30.90 $27.27 7,416
2017-07-07 $30.73 $30.88 $30.66 $30.81 $27.19 15,419
2017-07-06 $30.91 $31.02 $30.85 $30.91 $27.28 23,895
2017-07-05 $30.93 $31.23 $30.93 $31.09 $27.44 24,060
2017-07-03 $31.64 $31.64 $30.98 $30.98 $27.34 7,741
2017-06-30 $31.10 $31.23 $30.98 $31.22 $27.55 16,504
2017-06-29 $31.09 $31.39 $30.85 $30.87 $27.24 13,667
2017-06-28 $31.13 $31.33 $31.02 $31.27 $27.60 9,349
2017-06-27 $31.04 $31.07 $30.98 $30.99 $27.35 8,716
2017-06-26 $31.15 $31.15 $31.02 $31.07 $27.42 4,978
2017-06-23 $30.94 $30.97 $30.83 $30.97 $27.33 10,078
2017-06-22 $30.87 $31.06 $30.87 $30.95 $27.31 16,347
2017-06-21 $30.90 $31.00 $30.90 $30.99 $27.35 13,074
2017-06-20 $31.04 $31.09 $30.83 $31.03 $27.39 18,236
2017-06-19 $31.24 $31.28 $31.23 $31.24 $27.57 7,984
2017-06-16 $31.01 $31.19 $30.71 $31.18 $27.52 30,399
2017-06-15 $31.13 $31.20 $31.01 $31.20 $27.29 15,471
2017-06-14 $31.79 $31.79 $31.56 $31.60 $27.64 8,141
2017-06-13 $31.50 $31.58 $31.45 $31.58 $27.62 21,779
2017-06-12 $31.20 $31.24 $31.18 $31.22 $27.31 12,046
2017-06-09 $31.31 $31.43 $31.25 $31.34 $27.41 21,301
2017-06-08 $31.46 $31.60 $31.46 $31.50 $27.55 11,502
2017-06-07 $31.54 $31.61 $31.50 $31.54 $27.58 6,517
2017-06-06 $31.52 $31.54 $31.47 $31.50 $27.55 11,941
2017-06-05 $31.63 $31.63 $31.58 $31.63 $27.66 13,720
2017-06-02 $31.53 $31.67 $31.53 $31.67 $27.70 18,385
2017-06-01 $31.31 $31.42 $31.25 $31.42 $27.48 5,267
2017-05-31 $31.03 $31.18 $31.03 $31.10 $27.20 6,343
2017-05-30 $31.04 $31.12 $31.04 $31.10 $27.20 3,915
2017-05-26 $31.10 $31.10 $30.99 $31.08 $27.18 4,347
2017-05-25 $31.18 $31.29 $31.10 $31.16 $27.25 14,243
2017-05-24 $31.10 $31.10 $31.00 $31.07 $27.17 8,181
2017-05-23 $30.95 $31.10 $30.95 $31.01 $27.12 6,860
2017-05-22 $31.06 $31.08 $31.03 $31.07 $27.17 5,590
2017-05-19 $30.77 $30.96 $30.77 $30.96 $27.08 4,610
2017-05-18 $30.45 $30.59 $30.40 $30.55 $26.72 9,595
2017-05-17 $30.72 $30.72 $30.51 $30.61 $26.77 29,477
2017-05-16 $30.80 $30.83 $30.78 $30.83 $26.96 12,466
2017-05-15 $30.66 $30.75 $30.59 $30.68 $26.83 46,067
2017-05-12 $30.49 $30.54 $30.49 $30.54 $26.71 4,286
2017-05-11 $30.41 $30.51 $30.39 $30.49 $26.67 25,142
2017-05-10 $30.51 $30.55 $30.51 $30.52 $26.69 3,996
2017-05-09 $30.50 $30.58 $30.50 $30.53 $26.70 7,613
2017-05-08 $30.38 $30.54 $30.38 $30.54 $26.71 14,255
2017-05-05 $30.34 $30.51 $30.34 $30.51 $26.68 3,987
2017-05-04 $30.23 $30.33 $30.12 $30.33 $26.53 12,872
2017-05-03 $30.20 $30.21 $30.14 $30.20 $26.41 9,529
2017-05-02 $30.28 $30.34 $30.24 $30.34 $26.54 15,446
2017-05-01 $29.75 $30.14 $29.75 $30.13 $26.35 16,000
2017-04-28 $29.80 $30.08 $29.80 $30.04 $26.27 121,713
2017-04-27 $29.95 $30.00 $29.77 $30.00 $26.24 12,373
2017-04-26 $29.93 $30.09 $29.81 $29.88 $26.13 62,780
2017-04-25 $29.83 $30.06 $29.83 $30.06 $26.29 18,515
2017-04-24 $29.64 $29.85 $29.64 $29.83 $26.09 8,653
2017-04-21 $29.32 $29.40 $29.30 $29.40 $25.71 9,611
2017-04-20 $29.36 $29.37 $29.32 $29.35 $25.67 2,753
2017-04-19 $29.27 $29.27 $29.16 $29.16 $25.50 5,763
2017-04-18 $29.18 $29.31 $29.06 $29.18 $25.52 6,431
2017-04-17 $29.23 $29.32 $29.10 $29.32 $25.64 9,200
2017-04-13 $29.12 $29.22 $29.03 $29.03 $25.39 21,597
2017-04-12 $29.04 $29.20 $29.04 $29.15 $25.49 14,064
2017-04-11 $29.16 $29.16 $28.95 $29.15 $25.49 10,972
2017-04-10 $28.99 $29.20 $28.99 $29.03 $25.39 2,498
2017-04-07 $29.04 $29.21 $29.04 $29.08 $25.44 18,549
2017-04-06 $29.01 $29.11 $28.73 $29.05 $25.41 33,431
2017-04-05 $29.24 $29.30 $29.19 $29.21 $25.55 9,036
2017-04-04 $29.11 $29.28 $29.08 $29.23 $25.56 7,277
2017-04-03 $29.22 $29.32 $29.05 $29.28 $25.61 9,156
2017-03-31 $28.87 $29.29 $28.87 $29.24 $25.57 14,813
2017-03-30 $29.33 $29.40 $29.28 $29.31 $25.63 10,211
2017-03-29 $29.35 $29.50 $29.35 $29.50 $25.80 20,755
2017-03-28 $29.40 $29.45 $29.30 $29.44 $25.75 9,783
2017-03-27 $29.36 $29.36 $28.95 $29.27 $25.60 54,415
2017-03-24 $29.30 $29.37 $29.19 $29.34 $25.66 7,110
2017-03-23 $29.21 $29.28 $29.16 $29.16 $25.50 435,667
2017-03-22 $29.00 $29.13 $28.68 $29.13 $25.48 12,966
2017-03-21 $29.46 $29.48 $29.10 $29.17 $25.51 9,919
2017-03-20 $29.30 $29.37 $29.17 $29.28 $25.61 15,019
2017-03-17 $29.25 $29.32 $29.22 $29.28 $25.60 23,644
2017-03-16 $29.25 $29.25 $29.07 $29.22 $25.54 8,362
2017-03-15 $28.54 $28.99 $28.54 $28.99 $25.34 3,950
2017-03-14 $28.69 $28.70 $28.63 $28.65 $25.04 144,714
2017-03-13 $28.84 $28.84 $28.74 $28.82 $25.19 34,171
2017-03-10 $28.63 $28.72 $28.56 $28.72 $25.10 6,409
2017-03-09 $28.46 $28.48 $28.31 $28.45 $24.87 7,856
2017-03-08 $28.52 $28.62 $28.48 $28.48 $24.90 7,049
2017-03-07 $28.55 $28.66 $28.55 $28.57 $24.97 6,389
2017-03-06 $28.74 $28.74 $28.57 $28.67 $25.06 4,403
2017-03-03 $28.81 $28.81 $28.56 $28.73 $25.11 8,539
2017-03-02 $28.84 $28.84 $28.69 $28.70 $25.09 7,973
2017-03-01 $28.90 $29.00 $28.84 $28.98 $25.33 13,854
2017-02-28 $28.80 $28.86 $28.66 $28.75 $25.13 17,239
2017-02-27 $28.76 $28.76 $28.70 $28.76 $25.14 9,138
2017-02-24 $28.76 $28.86 $28.61 $28.78 $25.16 10,576
2017-02-23 $29.10 $29.10 $28.88 $29.00 $25.35 14,505
2017-02-22 $28.79 $28.97 $28.79 $28.91 $25.27 11,841
2017-02-21 $28.68 $29.06 $28.68 $29.05 $25.39 87,728
2017-02-17 $28.50 $28.66 $28.50 $28.65 $25.04 7,841
2017-02-16 $28.79 $28.81 $28.67 $28.81 $25.18 48,352
2017-02-15 $28.57 $28.82 $28.54 $28.82 $25.19 13,543
2017-02-14 $28.58 $28.69 $28.50 $28.68 $25.07 8,721
2017-02-13 $28.59 $28.66 $28.52 $28.62 $25.02 9,105
2017-02-10 $28.29 $28.49 $28.29 $28.49 $24.90 9,123
2017-02-09 $28.23 $28.29 $28.19 $28.22 $24.67 12,838
2017-02-08 $28.17 $28.23 $28.11 $28.22 $24.67 12,855
2017-02-07 $28.08 $28.18 $28.03 $28.15 $24.61 7,460
2017-02-06 $28.18 $28.18 $28.03 $28.15 $24.61 15,077
2017-02-03 $28.22 $28.33 $28.22 $28.22 $24.67 4,948
2017-02-02 $28.12 $28.20 $28.12 $28.15 $24.61 16,789
2017-02-01 $28.51 $28.51 $28.01 $28.22 $24.67 18,026
2017-01-31 $27.95 $28.05 $27.85 $28.05 $24.52 22,963
2017-01-30 $27.82 $28.11 $27.69 $27.78 $24.28 18,429
2017-01-27 $27.95 $27.96 $27.90 $27.93 $24.41 8,773
2017-01-26 $28.06 $28.15 $27.98 $28.04 $24.51 12,469
2017-01-25 $28.00 $28.23 $28.00 $28.14 $24.60 14,271
2017-01-24 $27.73 $27.90 $27.73 $27.90 $24.39 16,018
2017-01-23 $27.66 $27.80 $27.64 $27.80 $24.30 8,498
2017-01-20 $27.65 $27.77 $27.57 $27.62 $24.14 8,956
2017-01-19 $27.56 $27.57 $27.50 $27.55 $24.08 9,370
2017-01-18 $27.91 $27.91 $27.55 $27.56 $24.09 9,622
2017-01-17 $27.77 $27.80 $27.66 $27.72 $24.23 10,810
2017-01-13 $27.73 $27.89 $27.73 $27.89 $24.38 46,952
2017-01-12 $27.79 $27.84 $27.73 $27.83 $24.33 4,836
2017-01-11 $27.51 $27.85 $27.51 $27.83 $24.33 10,143
2017-01-10 $27.55 $27.69 $27.55 $27.65 $24.17 11,096
2017-01-09 $27.54 $27.66 $27.43 $27.60 $24.12 9,049
2017-01-06 $27.75 $27.75 $27.57 $27.70 $24.21 13,351
2017-01-05 $27.62 $27.84 $27.62 $27.84 $24.33 13,533
2017-01-04 $27.44 $27.59 $27.35 $27.59 $24.12 23,260
2017-01-03 $27.01 $27.21 $27.01 $27.21 $23.78 22,193
2016-12-30 $27.22 $27.22 $26.96 $27.00 $23.60 11,005
2016-12-29 $26.83 $27.02 $26.78 $26.94 $23.55 11,345
2016-12-28 $26.93 $26.93 $26.75 $26.90 $23.51 62,070
2016-12-27 $26.86 $26.90 $26.75 $26.84 $23.46 13,300
2016-12-23 $26.81 $26.88 $26.74 $26.87 $23.49 16,931
2016-12-22 $26.68 $26.84 $26.66 $26.76 $23.39 44,332
2016-12-21 $26.76 $26.84 $26.74 $26.83 $23.45 53,446
2016-12-20 $26.69 $26.85 $26.69 $26.78 $23.41 54,444
2016-12-19 $26.75 $26.94 $26.70 $26.71 $23.35 14,013
2016-12-16 $27.09 $27.09 $26.68 $26.75 $23.38 26,822
2016-12-15 $27.01 $27.03 $26.92 $26.96 $23.35 5,851
2016-12-14 $27.45 $27.46 $27.04 $27.04 $23.42 5,329
2016-12-13 $27.46 $27.61 $27.46 $27.53 $23.85 12,908
2016-12-12 $27.30 $27.46 $27.27 $27.33 $23.67 14,984
2016-12-09 $27.23 $27.41 $27.23 $27.35 $23.69 9,747
2016-12-08 $27.40 $27.45 $27.35 $27.36 $23.70 5,670
2016-12-07 $27.14 $27.39 $27.14 $27.31 $23.66 8,129
2016-12-06 $26.83 $27.04 $26.83 $26.97 $23.36 7,647
2016-12-05 $26.87 $27.00 $26.87 $26.93 $23.33 3,375
2016-12-02 $26.64 $26.79 $26.64 $26.72 $23.14 17,592
2016-12-01 $26.65 $26.87 $26.62 $26.69 $23.12 33,835
2016-11-30 $26.79 $26.90 $26.69 $26.70 $23.13 20,716
2016-11-29 $26.63 $26.85 $26.63 $26.74 $23.16 36,576
2016-11-28 $26.79 $26.79 $26.68 $26.73 $23.15 8,764
2016-11-25 $26.66 $26.71 $26.62 $26.69 $23.12 4,022
2016-11-23 $26.69 $26.78 $26.68 $26.76 $23.18 6,486
2016-11-22 $26.73 $26.90 $26.72 $26.82 $23.23 21,358
2016-11-21 $26.48 $26.74 $26.48 $26.70 $23.13 10,774
2016-11-18 $26.68 $26.68 $26.46 $26.52 $22.97 13,526
2016-11-17 $26.41 $26.76 $26.41 $26.59 $23.03 26,824
2016-11-16 $26.37 $26.61 $26.37 $26.49 $22.95 4,762
2016-11-15 $26.36 $26.66 $26.36 $26.62 $23.06 10,835
2016-11-14 $26.51 $26.64 $26.15 $26.57 $23.02 13,607
2016-11-11 $26.72 $26.90 $26.59 $26.62 $23.05 9,328
2016-11-10 $26.91 $27.20 $26.90 $26.90 $23.30 15,958
2016-11-09 $26.76 $27.20 $26.76 $27.04 $23.42 24,632
2016-11-08 $27.01 $27.32 $26.43 $27.15 $23.52 122,698
2016-11-07 $27.13 $27.33 $27.13 $27.20 $23.56 28,759
2016-11-04 $27.10 $27.10 $26.91 $26.91 $23.31 27,034
2016-11-03 $27.23 $27.23 $27.11 $27.16 $23.53 16,752
2016-11-02 $27.01 $27.20 $27.01 $27.11 $23.48 22,909
2016-11-01 $27.39 $27.41 $27.17 $27.23 $23.59 83,938
2016-10-31 $27.30 $27.31 $27.18 $27.26 $23.61 12,691
2016-10-28 $27.08 $27.34 $27.08 $27.32 $23.67 5,914
2016-10-27 $27.39 $27.42 $27.23 $27.32 $23.67 8,455
2016-10-26 $27.25 $27.56 $27.25 $27.34 $23.68 2,596
2016-10-25 $27.35 $27.67 $27.35 $27.50 $23.82 6,967
2016-10-24 $27.83 $27.83 $27.53 $27.57 $23.88 13,582
2016-10-21 $27.59 $27.65 $27.43 $27.55 $23.86 58,476
2016-10-20 $27.67 $27.85 $27.67 $27.78 $24.06 10,991
2016-10-19 $27.65 $27.91 $27.65 $27.87 $24.14 23,386
2016-10-18 $27.56 $27.77 $27.56 $27.72 $24.01 19,601
2016-10-17 $27.38 $27.40 $27.31 $27.37 $23.71 25,669
2016-10-14 $27.44 $27.52 $27.30 $27.40 $23.73 11,524
2016-10-13 $27.40 $27.47 $27.11 $27.41 $23.74 11,910
2016-10-12 $27.34 $27.50 $27.34 $27.48 $23.81 16,943
2016-10-11 $27.67 $27.67 $27.33 $27.39 $23.73 14,889
2016-10-10 $27.62 $27.80 $27.62 $27.70 $23.99 5,939
2016-10-07 $27.77 $27.77 $27.52 $27.59 $23.90 6,110
2016-10-06 $27.71 $27.79 $27.54 $27.76 $24.05 9,322
2016-10-05 $27.90 $28.00 $27.82 $27.95 $24.21 9,401
2016-10-04 $28.13 $28.13 $27.67 $27.77 $24.06 8,914
2016-10-03 $27.91 $27.98 $27.82 $27.98 $24.24 7,161
2016-09-30 $27.93 $28.03 $27.71 $27.86 $24.13 29,761
2016-09-29 $27.71 $28.01 $27.71 $27.82 $24.10 41,000
2016-09-28 $27.67 $28.02 $27.65 $27.99 $24.24 5,929
2016-09-27 $27.77 $27.86 $27.59 $27.77 $24.06 6,802
2016-09-26 $27.39 $27.66 $27.39 $27.64 $23.94 6,150
2016-09-23 $27.77 $27.97 $27.76 $27.84 $24.12 26,053
2016-09-22 $28.01 $28.15 $27.94 $28.05 $24.30 25,036
2016-09-21 $27.34 $27.87 $27.30 $27.78 $24.06 27,007
2016-09-20 $27.18 $27.32 $27.17 $27.21 $23.57 9,599
2016-09-19 $27.04 $27.17 $27.03 $27.09 $23.47 11,914
2016-09-16 $26.93 $27.03 $26.82 $27.03 $23.41 47,018
2016-09-15 $27.13 $27.20 $27.10 $27.15 $23.46 4,728
2016-09-14 $27.01 $27.10 $26.93 $26.96 $23.29 13,172
2016-09-13 $27.12 $27.19 $26.87 $26.97 $23.30 9,023
2016-09-12 $27.39 $27.64 $27.24 $27.55 $23.80 5,843
2016-09-09 $27.63 $27.63 $27.40 $27.45 $23.72 9,291
2016-09-08 $27.97 $28.06 $27.87 $27.91 $24.12 44,054
2016-09-07 $27.92 $28.07 $27.92 $28.05 $24.24 13,359
2016-09-06 $27.89 $27.97 $27.80 $27.95 $24.15 7,256
2016-09-02 $27.34 $27.57 $27.34 $27.57 $23.82 4,201
2016-09-01 $27.50 $27.50 $27.20 $27.32 $23.61 3,759
2016-08-31 $26.94 $27.19 $26.94 $27.11 $23.42 7,328
2016-08-30 $27.25 $27.31 $27.09 $27.12 $23.43 13,333
2016-08-29 $27.34 $27.39 $27.16 $27.32 $23.61 3,603
2016-08-26 $27.34 $27.72 $27.22 $27.33 $23.61 8,282
2016-08-25 $27.51 $27.56 $27.38 $27.40 $23.68 8,427
2016-08-24 $27.43 $27.70 $27.43 $27.52 $23.78 25,250
2016-08-23 $27.58 $27.72 $27.52 $27.69 $23.93 100,841
2016-08-22 $27.23 $27.64 $27.23 $27.56 $23.81 10,595
2016-08-19 $27.32 $27.60 $27.32 $27.53 $23.79 9,349
2016-08-18 $27.67 $27.68 $27.53 $27.63 $23.87 6,299
2016-08-17 $27.50 $27.58 $27.30 $27.45 $23.72 2,668
2016-08-16 $27.56 $27.71 $27.53 $27.71 $23.94 3,135
2016-08-15 $27.72 $27.74 $27.57 $27.59 $23.84 7,532
2016-08-12 $27.73 $27.73 $27.47 $27.55 $23.80 8,038
2016-08-11 $27.27 $27.63 $27.27 $27.47 $23.74 5,514
2016-08-10 $27.22 $27.62 $27.22 $27.33 $23.61 7,745
2016-08-09 $26.98 $27.38 $26.98 $27.25 $23.54 11,537
2016-08-08 $26.92 $27.15 $26.92 $27.07 $23.39 12,275
2016-08-05 $26.71 $26.99 $26.71 $26.91 $23.25 21,417
2016-08-04 $26.83 $26.99 $26.82 $26.91 $23.25 4,782
2016-08-03 $26.69 $26.79 $26.59 $26.66 $23.04 11,163
2016-08-02 $27.07 $27.07 $26.76 $26.89 $23.23 10,680
2016-08-01 $27.10 $27.19 $26.91 $26.96 $23.29 14,643
2016-07-29 $27.16 $27.31 $27.03 $27.17 $23.48 32,204
2016-07-28 $27.05 $27.05 $26.64 $26.88 $23.23 22,641
2016-07-27 $26.77 $26.79 $26.53 $26.67 $23.04 9,741
2016-07-26 $26.36 $26.68 $26.36 $26.54 $22.93 4,012
2016-07-25 $26.62 $26.62 $26.36 $26.39 $22.80 8,449
2016-07-22 $26.32 $26.58 $26.32 $26.48 $22.88 1,514
2016-07-21 $26.64 $26.64 $26.39 $26.41 $22.82 3,232
2016-07-20 $26.34 $26.69 $26.34 $26.53 $22.92 22,393
2016-07-19 $26.47 $26.47 $26.37 $26.45 $22.85 4,197
2016-07-18 $26.72 $26.72 $26.41 $26.45 $22.85 19,608
2016-07-15 $26.73 $26.73 $26.31 $26.37 $22.79 3,744
2016-07-14 $26.45 $26.76 $26.45 $26.59 $22.98 9,699
2016-07-13 $26.45 $26.62 $26.36 $26.47 $22.87 7,718
2016-07-12 $26.67 $26.69 $26.48 $26.56 $22.95 8,978
2016-07-11 $26.18 $26.36 $26.18 $26.33 $22.75 25,753
2016-07-08 $25.62 $25.88 $25.57 $25.74 $22.24 13,781
2016-07-07 $25.42 $25.59 $25.35 $25.44 $21.98 20,456
2016-07-06 $25.33 $25.50 $25.15 $25.43 $21.97 14,917
2016-07-05 $25.86 $25.86 $25.41 $25.52 $22.05 5,006
2016-07-01 $25.94 $26.12 $25.86 $25.94 $22.41 26,354
2016-06-30 $25.85 $25.90 $25.57 $25.79 $22.28 10,031
2016-06-29 $25.71 $25.77 $25.60 $25.66 $22.17 11,701
2016-06-28 $25.01 $25.33 $24.99 $25.23 $21.80 15,336
2016-06-27 $25.04 $25.04 $24.47 $24.61 $21.26 25,574
2016-06-24 $25.41 $25.63 $25.23 $25.28 $21.84 18,615
2016-06-23 $26.66 $27.05 $26.66 $26.95 $23.29 10,095
2016-06-22 $26.50 $26.69 $26.39 $26.39 $22.80 15,325
2016-06-21 $26.49 $26.77 $26.46 $26.47 $22.87 9,377
2016-06-20 $26.36 $26.74 $26.36 $26.51 $22.91 55,532
2016-06-17 $25.56 $26.00 $25.56 $25.86 $22.34 17,139
2016-06-16 $25.67 $26.03 $25.57 $25.91 $22.15 8,622
2016-06-15 $26.29 $26.30 $26.09 $26.20 $22.40 13,118
2016-06-14 $26.11 $26.11 $25.82 $26.06 $22.28 10,400
2016-06-13 $26.45 $26.46 $26.29 $26.31 $22.50 7,487
2016-06-10 $26.75 $27.01 $26.69 $26.69 $22.82 8,016
2016-06-09 $27.47 $27.50 $27.32 $27.40 $23.43 12,073
2016-06-08 $27.48 $27.84 $27.48 $27.61 $23.61 10,949
2016-06-07 $27.51 $27.60 $27.47 $27.52 $23.53 8,166
2016-06-06 $27.38 $27.43 $27.22 $27.30 $23.34 21,592
2016-06-03 $27.04 $27.23 $27.00 $27.13 $23.20 58,386
2016-06-02 $26.77 $26.91 $26.77 $26.87 $22.97 2,885
2016-06-01 $26.92 $26.92 $26.79 $26.83 $22.94 9,474
2016-05-31 $26.67 $27.09 $26.67 $26.84 $22.95 11,587
2016-05-27 $27.08 $27.08 $26.75 $26.79 $22.91 7,813
2016-05-26 $27.11 $27.11 $26.80 $26.95 $23.04 15,331
2016-05-25 $26.59 $26.93 $26.59 $26.83 $22.94 6,735
2016-05-24 $26.49 $26.69 $26.49 $26.61 $22.75 15,765
2016-05-23 $26.70 $26.70 $26.43 $26.49 $22.65 4,812
2016-05-20 $26.71 $26.71 $26.42 $26.47 $22.63 5,376
2016-05-19 $26.27 $26.30 $26.14 $26.27 $22.46 32,234
2016-05-18 $26.59 $26.71 $26.35 $26.44 $22.61 14,922
2016-05-17 $26.66 $26.75 $26.51 $26.55 $22.70 9,107
2016-05-16 $26.31 $26.65 $26.31 $26.65 $22.79 3,802
2016-05-13 $26.53 $26.53 $26.36 $26.42 $22.59 20,495
2016-05-12 $26.82 $26.82 $26.49 $26.68 $22.81 8,483
2016-05-11 $26.42 $26.76 $26.42 $26.62 $22.76 7,975
2016-05-10 $26.65 $26.65 $26.53 $26.63 $22.77 3,965
2016-05-09 $26.37 $26.39 $26.27 $26.30 $22.49 20,751
2016-05-06 $26.35 $26.50 $26.31 $26.47 $22.63 26,222
2016-05-05 $26.26 $26.44 $26.24 $26.31 $22.50 9,971
2016-05-04 $26.45 $26.45 $26.24 $26.39 $22.56 13,744
2016-05-03 $26.60 $26.72 $26.48 $26.62 $22.76 5,262
2016-05-02 $26.99 $27.09 $26.93 $26.96 $23.05 13,828
2016-04-29 $26.66 $26.91 $26.64 $26.76 $22.88 40,144
2016-04-28 $26.66 $26.99 $26.66 $26.83 $22.94 1,256
2016-04-27 $26.83 $27.14 $26.83 $27.14 $23.21 39,427
2016-04-26 $26.92 $26.96 $26.83 $26.95 $23.04 16,069
2016-04-25 $26.94 $26.94 $26.67 $26.92 $23.02 65,095
2016-04-22 $26.79 $26.96 $26.79 $26.89 $22.99 30,430
2016-04-21 $26.90 $27.01 $26.79 $26.87 $22.97 150,656
2016-04-20 $26.98 $27.22 $26.98 $27.05 $23.13 14,392
2016-04-19 $27.20 $27.22 $27.02 $27.17 $23.23 10,536
2016-04-18 $26.35 $26.77 $26.35 $26.75 $22.87 13,108
2016-04-15 $26.60 $26.63 $26.46 $26.58 $22.73 5,766
2016-04-14 $26.65 $26.74 $26.58 $26.64 $22.78 6,702
2016-04-13 $26.63 $26.69 $26.55 $26.59 $22.74 30,564
2016-04-12 $26.31 $26.44 $26.15 $26.31 $22.50 6,780
2016-04-11 $26.02 $26.17 $26.02 $26.04 $22.27 7,320
2016-04-08 $25.82 $26.01 $25.82 $25.93 $22.17 14,835
2016-04-07 $25.67 $25.67 $25.31 $25.42 $21.73 7,526
2016-04-06 $25.39 $25.69 $25.39 $25.68 $21.96 5,893
2016-04-05 $25.31 $25.42 $25.27 $25.27 $21.61 5,845
2016-04-04 $25.88 $26.02 $25.74 $25.84 $22.09 4,754
2016-04-01 $25.77 $26.01 $25.70 $25.90 $22.15 28,390
2016-03-31 $26.49 $26.49 $26.16 $26.16 $22.37 6,110
2016-03-30 $26.46 $26.56 $26.30 $26.44 $22.61 18,324
2016-03-29 $25.85 $26.20 $25.67 $26.11 $22.33 7,315
2016-03-28 $26.06 $26.09 $25.77 $25.79 $22.05 33,260
2016-03-24 $25.71 $25.73 $25.45 $25.64 $21.92 46,446
2016-03-23 $25.92 $26.00 $25.77 $25.89 $22.14 21,458
2016-03-22 $26.10 $26.24 $26.08 $26.13 $22.34 8,701
2016-03-21 $26.29 $26.29 $26.10 $26.18 $22.38 26,353
2016-03-18 $26.22 $26.29 $26.14 $26.14 $22.35 10,373
2016-03-17 $26.08 $26.35 $25.97 $26.16 $22.37 70,054
2016-03-16 $25.59 $25.95 $25.55 $25.95 $22.19 11,815
2016-03-15 $25.62 $25.62 $25.46 $25.58 $21.87 4,477
2016-03-14 $25.65 $25.85 $25.65 $25.72 $21.99 16,410
2016-03-11 $25.50 $25.86 $25.50 $25.86 $22.11 38,310
2016-03-10 $25.19 $25.30 $24.96 $25.25 $21.59 16,098
2016-03-09 $25.16 $25.25 $24.99 $25.14 $21.50 13,636
2016-03-08 $25.21 $25.28 $25.07 $25.07 $21.44 13,542
2016-03-07 $25.19 $25.49 $25.19 $25.45 $21.76 11,953
2016-03-04 $25.31 $25.55 $25.31 $25.43 $21.74 14,608
2016-03-03 $25.08 $25.17 $25.07 $25.13 $21.49 17,089
2016-03-02 $24.84 $25.03 $24.71 $24.94 $21.32 48,790
2016-03-01 $24.69 $24.95 $24.60 $24.88 $21.27 19,471
2016-02-29 $24.11 $24.48 $24.11 $24.36 $20.83 77,223
2016-02-26 $24.41 $24.58 $24.28 $24.33 $20.80 100,558
2016-02-25 $24.23 $24.30 $24.14 $24.27 $20.75 8,222
2016-02-24 $23.56 $24.04 $23.56 $24.02 $20.54 7,395
2016-02-23 $24.20 $24.20 $23.89 $23.98 $20.50 46,575
2016-02-22 $23.95 $24.26 $23.95 $24.17 $20.67 49,022
2016-02-19 $23.69 $24.15 $23.69 $23.92 $20.45 15,376
2016-02-18 $23.91 $24.07 $23.85 $23.99 $20.51 424,649
2016-02-17 $23.63 $23.99 $23.63 $23.87 $20.41 24,787
2016-02-16 $23.23 $23.53 $23.23 $23.53 $20.12 20,233
2016-02-12 $23.16 $23.22 $22.76 $22.97 $19.64 766,978
2016-02-11 $23.17 $23.24 $22.96 $23.11 $19.76 34,381
2016-02-10 $23.50 $23.66 $23.41 $23.42 $20.02 7,992
2016-02-09 $23.36 $23.62 $23.36 $23.52 $20.11 18,539
2016-02-08 $24.07 $24.07 $23.58 $23.72 $20.28 38,151
2016-02-05 $24.24 $24.26 $24.08 $24.08 $20.59 10,966
2016-02-04 $24.30 $24.61 $24.30 $24.46 $20.91 5,453
2016-02-03 $24.32 $24.51 $24.15 $24.46 $20.91 17,545
2016-02-02 $24.71 $24.71 $24.26 $24.26 $20.74 25,587
2016-02-01 $24.59 $24.72 $24.55 $24.72 $21.14 28,038
2016-01-29 $24.49 $24.69 $24.46 $24.65 $21.08 6,495
2016-01-28 $24.59 $24.59 $24.12 $24.22 $20.71 22,325
2016-01-27 $24.06 $24.34 $23.95 $24.13 $20.63 9,210
2016-01-26 $23.83 $24.29 $23.83 $24.22 $20.71 125,811
2016-01-25 $23.84 $24.04 $23.79 $23.86 $20.40 123,548
2016-01-22 $23.71 $23.98 $23.63 $23.90 $20.44 70,574
2016-01-21 $23.18 $23.56 $23.03 $23.38 $19.99 174,685
2016-01-20 $23.29 $23.32 $22.82 $23.21 $19.85 821,333
2016-01-19 $23.73 $23.95 $23.54 $23.82 $20.37 124,547
2016-01-15 $23.54 $23.73 $23.34 $23.64 $20.22 418,827
2016-01-14 $24.16 $24.41 $23.86 $24.26 $20.74 498,148
2016-01-13 $24.27 $24.45 $24.06 $24.07 $20.58 9,034
2016-01-12 $24.38 $24.42 $24.11 $24.29 $20.77 76,257
2016-01-11 $24.51 $24.54 $24.18 $24.35 $20.82 68,313
2016-01-08 $24.69 $24.69 $24.33 $24.36 $20.83 17,059
2016-01-07 $24.57 $24.86 $24.41 $24.69 $21.11 24,752
2016-01-06 $25.00 $25.11 $24.94 $25.01 $21.38 21,491
2016-01-05 $25.25 $25.51 $25.25 $25.50 $21.80 6,342
2016-01-04 $25.12 $25.49 $25.12 $25.36 $21.68 24,565
2015-12-31 $26.02 $26.16 $25.68 $25.92 $22.16 8,811
2015-12-30 $25.99 $26.56 $25.88 $26.02 $22.25 28,229
2015-12-29 $25.96 $26.15 $25.82 $25.98 $22.21 79,518
2015-12-28 $25.82 $25.88 $25.60 $25.73 $22.00 55,588
2015-12-24 $25.62 $25.84 $25.62 $25.73 $22.00 23,498
2015-12-23 $25.70 $25.93 $25.68 $25.88 $22.13 19,633
2015-12-22 $25.33 $25.57 $25.33 $25.49 $21.79 33,841
2015-12-21 $25.18 $25.57 $25.18 $25.34 $21.67 38,838
2015-12-18 $25.07 $25.42 $25.07 $25.23 $21.57 52,284
2015-12-17 $25.75 $25.80 $25.62 $25.63 $21.68 18,823
2015-12-16 $25.62 $25.95 $25.62 $25.86 $21.87 46,343
2015-12-15 $25.78 $25.78 $25.49 $25.51 $21.58 36,077
2015-12-14 $25.51 $25.51 $25.23 $25.44 $21.52 20,139
2015-12-11 $25.47 $25.53 $25.31 $25.33 $21.42 7,839
2015-12-10 $25.88 $25.97 $25.77 $25.77 $21.80 6,991
2015-12-09 $25.81 $26.10 $25.72 $25.84 $21.86 17,294
2015-12-08 $26.04 $26.06 $25.86 $25.90 $21.91 30,998
2015-12-07 $26.51 $26.51 $26.22 $26.26 $22.21 16,229
2015-12-04 $26.14 $26.66 $26.14 $26.57 $22.47 38,611
2015-12-03 $26.32 $26.40 $26.13 $26.26 $22.21 20,939
2015-12-02 $26.37 $26.54 $26.25 $26.39 $22.32 25,494
2015-12-01 $26.34 $26.64 $26.34 $26.58 $22.48 21,745
2015-11-30 $26.47 $26.47 $26.21 $26.29 $22.24 22,182
2015-11-27 $26.08 $26.27 $26.08 $26.21 $22.17 2,934
2015-11-25 $26.23 $26.35 $26.16 $26.27 $22.22 5,831
2015-11-24 $26.20 $26.40 $26.08 $26.32 $22.26 9,675
2015-11-23 $26.08 $26.40 $26.08 $26.23 $22.18 43,239
2015-11-20 $26.24 $26.47 $26.24 $26.41 $22.33 40,341
2015-11-19 $26.24 $26.33 $26.21 $26.31 $22.25 9,945
2015-11-18 $26.05 $26.12 $25.95 $26.12 $22.09 5,315
2015-11-17 $26.22 $26.22 $25.92 $25.92 $21.92 7,267
2015-11-16 $25.85 $26.04 $25.68 $26.03 $22.02 11,928
2015-11-13 $25.70 $25.80 $25.61 $25.64 $21.69 9,605
2015-11-12 $25.84 $25.93 $25.75 $25.75 $21.78 3,822
2015-11-11 $26.00 $26.16 $26.00 $26.02 $22.01 13,825
2015-11-10 $25.77 $25.93 $25.76 $25.83 $21.85 9,138
2015-11-09 $26.04 $26.06 $25.89 $26.02 $22.01 17,667
2015-11-06 $26.30 $26.30 $26.13 $26.15 $22.12 5,598
2015-11-05 $26.36 $26.49 $26.28 $26.33 $22.27 7,638
2015-11-04 $26.60 $26.61 $26.25 $26.30 $22.24 104,072
2015-11-03 $26.93 $27.08 $26.74 $26.74 $22.62 144,692
2015-11-02 $26.80 $26.96 $26.74 $26.84 $22.70 13,285
2015-10-30 $26.64 $26.85 $26.64 $26.72 $22.60 4,866
2015-10-29 $26.88 $26.88 $26.46 $26.58 $22.48 7,810
2015-10-28 $26.75 $27.11 $26.65 $26.95 $22.80 10,766
2015-10-27 $27.00 $27.00 $26.63 $26.63 $22.52 9,061
2015-10-26 $27.20 $27.20 $27.00 $27.01 $22.84 17,717
2015-10-23 $26.94 $27.19 $26.92 $27.05 $22.88 36,038
2015-10-22 $26.57 $27.02 $26.57 $27.02 $22.85 9,447
2015-10-21 $27.06 $27.06 $26.72 $26.72 $22.60 11,878
2015-10-20 $26.82 $26.82 $26.69 $26.79 $22.66 6,600
2015-10-19 $26.82 $26.83 $26.70 $26.77 $22.64 10,324
2015-10-16 $26.64 $26.92 $26.64 $26.77 $22.64 12,347
2015-10-15 $26.78 $27.02 $26.73 $26.99 $22.83 9,191
2015-10-14 $26.48 $26.57 $26.41 $26.56 $22.46 13,296
2015-10-13 $26.52 $26.63 $26.46 $26.50 $22.41 2,587
2015-10-12 $26.89 $26.90 $26.62 $26.63 $22.52 15,045
2015-10-09 $26.64 $26.74 $26.50 $26.69 $22.57 14,031
2015-10-08 $26.46 $26.70 $26.30 $26.59 $22.49 10,908
2015-10-07 $26.33 $26.57 $26.33 $26.46 $22.38 13,719
2015-10-06 $26.48 $26.48 $26.19 $26.25 $22.20 8,989
2015-10-05 $26.17 $26.37 $26.17 $26.32 $22.26 13,485
2015-10-02 $25.24 $25.75 $25.24 $25.75 $21.78 9,659
2015-10-01 $25.52 $25.62 $25.23 $25.38 $21.47 13,260
2015-09-30 $25.04 $25.45 $25.04 $25.31 $21.41 44,589
2015-09-29 $24.82 $25.01 $24.76 $24.92 $21.08 17,427
2015-09-28 $25.22 $25.26 $24.94 $24.99 $21.14 62,232
2015-09-25 $25.46 $25.48 $25.27 $25.31 $21.41 93,982
2015-09-24 $25.22 $25.22 $24.92 $25.04 $21.18 260,533
2015-09-23 $25.51 $25.54 $25.19 $25.34 $21.43 20,282
2015-09-22 $25.48 $25.48 $25.29 $25.34 $21.43 17,112
2015-09-21 $25.86 $25.94 $25.73 $25.86 $21.87 34,231
2015-09-18 $25.76 $26.07 $25.76 $25.76 $21.79 21,316
2015-09-17 $25.99 $26.42 $25.77 $26.34 $22.26 24,319
2015-09-16 $25.88 $26.34 $25.88 $26.32 $22.24 30,460
2015-09-15 $25.78 $25.98 $25.71 $25.87 $21.86 18,493
2015-09-14 $25.96 $25.96 $25.70 $25.91 $21.90 13,903
2015-09-11 $25.59 $26.02 $25.59 $25.96 $21.94 34,487
2015-09-10 $25.99 $25.99 $25.63 $25.99 $21.96 18,192
2015-09-09 $25.95 $26.00 $25.58 $25.58 $21.62 45,245
2015-09-08 $25.91 $26.00 $25.56 $25.70 $21.72 36,036
2015-09-04 $25.50 $25.50 $25.18 $25.33 $21.41 18,710
2015-09-03 $25.61 $25.92 $25.61 $25.82 $21.82 16,630
2015-09-02 $25.59 $25.88 $25.51 $25.87 $21.86 39,418
2015-09-01 $25.81 $25.81 $25.41 $25.55 $21.59 48,387
2015-08-31 $26.25 $26.45 $26.09 $26.33 $22.25 15,072
2015-08-28 $26.20 $26.56 $26.20 $26.50 $22.40 18,308
2015-08-27 $25.99 $26.55 $25.98 $26.22 $22.16 33,668
2015-08-26 $26.01 $26.37 $25.50 $25.95 $21.93 56,483
2015-08-25 $25.70 $26.05 $25.14 $25.49 $21.54 57,487
2015-08-24 $25.49 $27.68 $25.00 $25.48 $21.53 806,908
2015-08-21 $26.46 $26.49 $26.00 $26.01 $21.98 40,360
2015-08-20 $26.92 $26.92 $26.52 $26.70 $22.56 20,053
2015-08-19 $27.01 $27.35 $26.82 $27.35 $23.11 102,317
2015-08-18 $27.29 $27.33 $27.23 $27.28 $23.05 3,631
2015-08-17 $27.45 $27.49 $27.28 $27.39 $23.15 8,704
2015-08-14 $27.60 $27.60 $27.37 $27.41 $23.16 7,822
2015-08-13 $27.18 $27.47 $27.13 $27.37 $23.13 16,303
2015-08-12 $27.13 $27.36 $26.99 $27.36 $23.12 8,217

Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) News Headlines

Recent Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) News
Similar Companies to Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) 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.