Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) Exchange: NYSE ARCA

Data as of April 19, 2024

$23.18 ($0.01) 0.04%

Invesco Fundamental Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on Invesco Fundamental Investment Grade Corporate Bond ETF.
Daily Information Data
Date April 19, 2024
Open $23.21
Previous Close $23.18
High $23.22
Low $23.15
Adjusted Open $23.21
Previous Adjusted Close $23.18
Adjusted High $23.22
Adjusted Low $23.15

About Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)

The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. The Underlying Index is comprised of U.S. dollar-denominated investment grade corporate bonds which are SEC-registered securities or Rule 144A securities with registration rights (issued after July 31, 2013) and whose issuers are public companies listed on a major U.S. stock exchange. Strictly in accordance with its guidelines and mandated procedures, Research Affiliates, LLC (“RA” or the “Index Provider”) or its agent compiles and calculates the Underlying Index. The Underlying Index selects and weights securities based on the Fundamental Index® approach developed by RA that uses four fundamental factors of company size: book value of assets, sales, dividends and cash flows. Only investible, non-convertible, non-exchangeable, non-zero, fixed coupon investment grade corporate bonds qualify for inclusion in the Underlying Index. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. As of August 31, 2019, the Underlying Index was comprised of 616 constituents. 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 Fundamental Investment Grade Corporate Bond ETF (PFIG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $23.21 $23.22 $23.15 $23.18 $23.18 2,112
2024-04-11 $23.15 $23.33 $20.88 $23.17 $23.17 15,969
2024-04-10 $23.20 $23.20 $23.09 $23.18 $23.18 10,879
2024-04-09 $23.31 $23.35 $23.31 $23.35 $23.35 2,094
2024-04-08 $23.24 $23.30 $23.24 $23.27 $23.27 36,365
2024-04-05 $23.36 $23.36 $23.30 $23.32 $23.32 50,169
2024-04-04 $23.37 $23.41 $23.33 $23.38 $23.38 1,153
2024-04-03 $23.29 $23.38 $23.27 $23.34 $23.34 5,578
2024-04-02 $23.32 $23.37 $23.27 $23.37 $23.37 3,875
2024-04-01 $23.37 $23.37 $23.34 $23.35 $23.35 2,365
2024-03-28 $23.46 $23.50 $23.46 $23.46 $23.46 8,237
2024-03-27 $23.42 $23.46 $23.42 $23.46 $23.46 3,172
2024-03-26 $23.37 $23.41 $23.37 $23.39 $23.39 4,428
2024-03-25 $23.47 $23.47 $23.39 $23.42 $23.42 4,964
2024-03-22 $23.50 $23.50 $23.43 $23.46 $23.46 9,876
2024-03-21 $23.45 $23.46 $23.41 $23.41 $23.41 12,742
2024-03-20 $23.35 $23.45 $23.34 $23.43 $23.43 9,702
2024-03-19 $23.35 $23.43 $23.32 $23.35 $23.35 9,851
2024-03-18 $23.52 $23.52 $23.29 $23.31 $23.31 20,943
2024-03-15 $23.39 $23.41 $23.36 $23.38 $23.38 5,926
2024-03-14 $23.43 $23.43 $23.39 $23.39 $23.39 4,498
2024-03-13 $23.47 $23.50 $23.45 $23.49 $23.49 5,627
2024-03-12 $23.53 $23.53 $23.49 $23.51 $23.51 1,463
2024-03-11 $23.63 $23.63 $23.51 $23.56 $23.56 8,940
2024-03-08 $23.54 $23.56 $23.52 $23.56 $23.56 8,508
2024-03-07 $23.52 $23.55 $23.46 $23.55 $23.55 167,314
2024-03-06 $23.43 $23.51 $23.43 $23.47 $23.47 5,754
2024-03-05 $23.38 $23.47 $23.38 $23.43 $23.43 10,991
2024-03-04 $23.38 $23.40 $23.36 $23.38 $23.38 12,074
2024-03-01 $23.36 $23.44 $23.27 $23.44 $23.44 10,574
2024-02-29 $23.36 $23.38 $23.32 $23.32 $23.32 11,837
2024-02-28 $23.30 $23.31 $23.26 $23.30 $23.30 11,438
2024-02-27 $23.31 $23.32 $23.27 $23.27 $23.27 3,468
2024-02-26 $23.31 $23.33 $23.25 $23.30 $23.30 6,097
2024-02-23 $23.33 $23.36 $23.28 $23.33 $23.33 25,509
2024-02-22 $23.35 $23.40 $23.34 $23.34 $23.34 12,957
2024-02-21 $23.35 $23.36 $23.32 $23.34 $23.34 10,639
2024-02-20 $23.46 $23.46 $23.28 $23.36 $23.36 44,737
2024-02-16 $23.31 $23.39 $23.31 $23.36 $23.29 37,390
2024-02-15 $23.47 $23.47 $23.41 $23.46 $23.39 47,065
2024-02-14 $23.37 $23.41 $23.37 $23.38 $23.31 3,551
2024-02-13 $23.36 $23.39 $23.32 $23.35 $23.28 19,321
2024-02-12 $23.46 $23.49 $23.44 $23.49 $23.41 9,068
2024-02-09 $23.44 $23.47 $23.44 $23.46 $23.39 3,039
2024-02-08 $23.52 $23.52 $23.49 $23.50 $23.43 8,679
2024-02-07 $23.50 $23.58 $23.50 $23.52 $23.45 5,966
2024-02-06 $23.51 $23.60 $23.51 $23.58 $23.51 37,927
2024-02-05 $23.61 $23.61 $23.47 $23.48 $23.41 29,816
2024-02-02 $23.57 $23.61 $23.55 $23.60 $23.53 5,846
2024-02-01 $23.70 $23.73 $23.66 $23.72 $23.65 11,815
2024-01-31 $23.58 $23.65 $23.58 $23.63 $23.63 6,306
2024-01-30 $23.55 $23.55 $23.50 $23.55 $23.55 8,008
2024-01-29 $23.50 $23.55 $23.50 $23.55 $23.55 7,025
2024-01-26 $23.53 $23.53 $23.49 $23.49 $23.49 267
2024-01-25 $23.52 $23.54 $23.49 $23.53 $23.53 14,910
2024-01-24 $23.50 $23.54 $23.44 $23.44 $23.44 2,893
2024-01-23 $23.43 $23.48 $23.43 $23.45 $23.45 4,714
2024-01-22 $23.48 $23.53 $23.47 $23.48 $23.48 12,472
2024-01-19 $23.57 $23.57 $23.48 $23.56 $23.49 88,365
2024-01-18 $23.58 $23.58 $23.53 $23.54 $23.46 2,219
2024-01-17 $23.55 $23.58 $23.52 $23.57 $23.50 5,318
2024-01-16 $23.70 $23.70 $23.62 $23.63 $23.55 21,220
2024-01-12 $23.76 $23.77 $23.73 $23.75 $23.67 9,006
2024-01-11 $23.59 $23.69 $23.56 $23.69 $23.62 45,608
2024-01-10 $23.61 $23.61 $23.56 $23.58 $23.51 6,872
2024-01-09 $23.50 $23.59 $23.50 $23.58 $23.51 6,541
2024-01-08 $23.51 $23.61 $23.51 $23.56 $23.49 14,740
2024-01-05 $23.47 $23.58 $23.47 $23.50 $23.42 6,144
2024-01-04 $23.52 $23.54 $23.51 $23.53 $23.46 4,899
2024-01-03 $23.49 $23.62 $23.49 $23.57 $23.50 7,525
2024-01-02 $23.59 $23.60 $23.59 $23.60 $23.52 1,863
2023-12-29 $23.71 $23.74 $23.68 $23.72 $23.65 11,193
2023-12-28 $23.70 $23.73 $23.68 $23.72 $23.65 8,013
2023-12-27 $23.64 $23.76 $23.64 $23.76 $23.68 3,212
2023-12-26 $23.61 $23.66 $23.59 $23.64 $23.56 6,450
2023-12-22 $23.65 $23.65 $23.60 $23.63 $23.55 4,051
2023-12-21 $23.59 $23.65 $23.59 $23.64 $23.57 30,126
2023-12-20 $23.57 $23.62 $23.54 $23.61 $23.54 7,394
2023-12-19 $23.56 $23.56 $23.51 $23.54 $23.47 5,184
2023-12-18 $23.73 $24.29 $23.50 $23.50 $23.43 12,188
2023-12-15 $23.54 $23.64 $23.54 $23.62 $23.47 13,530
2023-12-14 $23.83 $23.83 $23.58 $23.63 $23.48 26,714
2023-12-13 $23.32 $23.56 $23.32 $23.52 $23.37 10,317
2023-12-12 $23.15 $23.31 $23.15 $23.30 $23.15 7,546
2023-12-11 $23.21 $23.22 $23.17 $23.22 $23.07 6,517
2023-12-08 $23.23 $23.26 $23.20 $23.24 $23.24 4,522
2023-12-07 $23.26 $23.34 $23.23 $23.34 $23.34 28,183
2023-12-06 $23.23 $23.32 $23.23 $23.31 $23.31 32,891
2023-12-05 $23.17 $23.30 $23.17 $23.29 $23.29 14,537
2023-12-04 $23.18 $23.21 $23.16 $23.20 $23.20 9,258
2023-12-01 $23.20 $23.27 $23.20 $23.26 $23.26 2,960
2023-11-30 $23.14 $23.15 $23.09 $23.11 $23.11 6,607
2023-11-29 $23.15 $23.19 $23.12 $23.18 $23.18 8,113
2023-11-28 $22.98 $23.08 $22.96 $23.08 $23.08 8,702
2023-11-27 $22.92 $22.98 $22.92 $22.98 $22.98 3,037
2023-11-24 $22.94 $22.94 $22.89 $22.91 $22.91 4,008
2023-11-22 $22.89 $22.95 $22.89 $22.95 $22.95 11,219
2023-11-21 $22.94 $22.94 $22.90 $22.93 $22.93 7,332
2023-11-20 $22.84 $22.92 $22.82 $22.91 $22.91 120,847
2023-11-17 $22.87 $22.96 $22.87 $22.94 $22.86 11,659
2023-11-16 $22.82 $22.94 $22.82 $22.89 $22.82 12,186
2023-11-15 $22.81 $22.83 $22.78 $22.82 $22.75 13,433
2023-11-14 $22.83 $22.91 $22.83 $22.89 $22.81 4,122
2023-11-13 $22.55 $22.68 $22.55 $22.63 $22.56 24,575
2023-11-10 $22.66 $22.68 $22.63 $22.65 $22.58 4,217
2023-11-09 $22.67 $22.70 $22.58 $22.58 $22.51 5,468
2023-11-08 $22.70 $22.73 $22.69 $22.73 $22.66 8,009
2023-11-07 $22.64 $22.69 $22.64 $22.68 $22.61 4,355
2023-11-06 $22.67 $22.67 $22.58 $22.62 $22.55 8,092
2023-11-03 $22.73 $22.75 $22.67 $22.67 $22.60 5,680
2023-11-02 $22.62 $22.62 $22.54 $22.61 $22.54 6,911
2023-11-01 $22.30 $22.50 $22.30 $22.50 $22.42 14,820
2023-10-31 $22.29 $22.38 $22.26 $22.26 $22.19 7,588
2023-10-30 $22.42 $22.42 $22.34 $22.35 $22.28 30,293
2023-10-27 $22.32 $22.36 $22.31 $22.36 $22.29 4,806
2023-10-26 $22.24 $22.40 $22.24 $22.31 $22.24 12,531
2023-10-25 $22.32 $22.32 $22.25 $22.26 $22.19 10,006
2023-10-24 $22.34 $22.40 $22.31 $22.40 $22.33 19,601
2023-10-23 $22.25 $22.34 $22.21 $22.33 $22.25 2,630
2023-10-20 $22.25 $22.35 $22.25 $22.31 $22.16 5,461
2023-10-19 $22.22 $22.26 $22.22 $22.26 $22.11 2,745
2023-10-18 $22.36 $22.36 $22.28 $22.28 $22.13 2,382
2023-10-17 $22.42 $22.42 $22.36 $22.37 $22.22 1,670
2023-10-16 $22.48 $22.54 $22.48 $22.52 $22.36 1,407
2023-10-13 $22.61 $22.61 $22.56 $22.58 $22.42 3,954
2023-10-12 $22.60 $22.60 $22.52 $22.52 $22.37 6,418
2023-10-11 $22.63 $22.65 $22.58 $22.65 $22.50 6,399
2023-10-10 $22.58 $22.63 $22.55 $22.63 $22.48 3,624
2023-10-09 $22.51 $22.57 $22.51 $22.57 $22.42 4,771
2023-10-06 $22.36 $22.46 $22.36 $22.44 $22.29 3,473
2023-10-05 $22.48 $22.50 $22.45 $22.47 $22.32 9,277
2023-10-04 $22.42 $22.47 $22.39 $22.47 $22.32 6,452
2023-10-03 $22.44 $22.44 $22.34 $22.36 $22.21 5,900
2023-10-02 $22.56 $22.56 $22.48 $22.49 $22.34 11,204
2023-09-29 $22.63 $22.67 $22.57 $22.57 $22.42 7,449
2023-09-28 $22.53 $22.62 $22.50 $22.60 $22.45 7,368
2023-09-27 $22.64 $22.64 $22.48 $22.54 $22.39 18,405
2023-09-26 $22.66 $22.66 $22.59 $22.59 $22.44 2,919
2023-09-25 $22.67 $22.69 $22.63 $22.65 $22.50 223,982
2023-09-22 $22.69 $22.72 $22.67 $22.68 $22.53 78,761
2023-09-21 $22.67 $22.67 $22.65 $22.67 $22.52 9,095
2023-09-20 $22.81 $22.81 $22.73 $22.73 $22.57 2,723
2023-09-19 $22.69 $22.76 $22.69 $22.75 $22.60 8,026
2023-09-18 $22.76 $22.79 $22.76 $22.79 $22.64 2,348
2023-09-15 $22.83 $22.87 $22.83 $22.87 $22.64 2,895
2023-09-14 $22.90 $22.93 $22.90 $22.90 $22.67 3,095
2023-09-13 $22.89 $22.91 $22.88 $22.88 $22.66 2,729
2023-09-12 $22.86 $22.87 $22.85 $22.85 $22.63 3,491
2023-09-11 $22.90 $22.90 $22.88 $22.90 $22.67 3,080
2023-09-08 $22.89 $22.94 $22.84 $22.84 $22.61 5,668
2023-09-07 $22.88 $22.90 $22.84 $22.90 $22.67 9,211
2023-09-06 $22.90 $22.90 $22.80 $22.83 $22.60 6,964
2023-09-05 $22.95 $22.95 $22.86 $22.89 $22.66 6,945
2023-09-01 $23.03 $23.03 $22.96 $22.96 $22.96 1,604
2023-08-31 $23.02 $23.04 $22.99 $23.04 $23.04 3,446
2023-08-30 $22.99 $23.01 $22.97 $22.97 $22.97 7,579
2023-08-29 $22.86 $22.98 $22.86 $22.98 $22.98 1,687
2023-08-28 $22.89 $22.89 $22.84 $22.88 $22.88 13,932
2023-08-25 $22.85 $22.85 $22.80 $22.84 $22.84 6,450
2023-08-24 $22.89 $22.90 $22.86 $22.86 $22.86 8,828
2023-08-23 $22.85 $22.88 $22.84 $22.88 $22.88 4,973
2023-08-22 $22.70 $22.76 $22.70 $22.72 $22.72 54,248
2023-08-21 $22.74 $22.74 $22.72 $22.73 $22.73 1,875
2023-08-18 $22.85 $22.91 $22.85 $22.87 $22.80 1,006
2023-08-17 $22.84 $22.84 $22.79 $22.82 $22.75 10,088
2023-08-16 $22.88 $22.89 $22.83 $22.83 $22.76 8,873
2023-08-15 $22.91 $22.93 $22.90 $22.90 $22.83 1,882
2023-08-14 $22.92 $22.96 $22.89 $22.89 $22.82 6,414
2023-08-11 $22.97 $22.97 $22.96 $22.97 $22.90 5,824
2023-08-10 $23.12 $23.13 $23.02 $23.02 $22.94 12,690
2023-08-09 $23.10 $23.15 $23.10 $23.12 $23.04 5,969
2023-08-08 $23.10 $23.13 $23.09 $23.11 $23.03 10,614
2023-08-07 $23.07 $23.10 $23.05 $23.07 $22.99 5,385
2023-08-04 $23.00 $23.10 $23.00 $23.10 $23.03 9,393
2023-08-03 $22.93 $22.94 $22.93 $22.94 $22.86 2,172
2023-08-02 $23.01 $23.02 $22.96 $22.99 $22.92 5,666
2023-08-01 $23.10 $23.10 $23.00 $23.02 $22.95 13,822
2023-07-31 $23.08 $23.15 $23.08 $23.12 $23.05 4,736
2023-07-28 $23.11 $23.11 $23.09 $23.10 $23.03 6,421
2023-07-27 $23.15 $23.15 $23.02 $23.02 $22.95 6,905
2023-07-26 $23.12 $23.19 $23.06 $23.19 $23.12 11,348
2023-07-25 $23.08 $23.12 $23.08 $23.10 $23.02 11,167
2023-07-24 $23.16 $23.20 $23.12 $23.13 $23.06 29,135
2023-07-21 $23.23 $23.23 $23.19 $23.19 $23.05 2,463
2023-07-20 $23.20 $23.20 $23.12 $23.18 $23.03 34,099
2023-07-19 $23.20 $23.29 $23.20 $23.29 $23.14 49,089
2023-07-18 $23.23 $23.26 $23.23 $23.24 $23.09 27,201
2023-07-17 $23.18 $23.21 $23.18 $23.20 $23.05 4,762
2023-07-14 $23.21 $23.22 $23.17 $23.17 $23.02 2,482
2023-07-13 $23.20 $23.30 $23.20 $23.27 $23.12 6,127
2023-07-12 $23.12 $23.19 $23.12 $23.18 $23.18 57,693
2023-07-11 $23.00 $23.04 $23.00 $23.02 $23.02 6,443
2023-07-10 $22.92 $22.99 $22.91 $22.99 $22.99 7,260
2023-07-07 $22.88 $22.94 $22.87 $22.90 $22.90 21,617
2023-07-06 $22.90 $22.90 $21.38 $22.86 $22.86 31,310
2023-07-05 $23.06 $23.06 $22.97 $23.01 $23.01 5,586
2023-07-03 $23.11 $23.16 $22.94 $23.10 $23.10 2,249
2023-06-30 $23.03 $23.08 $23.03 $23.08 $23.08 6,888
2023-06-29 $23.06 $23.06 $23.01 $23.04 $23.04 19,904
2023-06-28 $23.09 $23.16 $23.09 $23.15 $23.15 17,374
2023-06-27 $23.14 $23.14 $23.07 $23.07 $23.07 35,048
2023-06-26 $23.15 $23.17 $23.14 $23.14 $23.14 12,065
2023-06-23 $23.17 $23.17 $23.07 $23.10 $23.10 5,357
2023-06-22 $23.10 $23.10 $23.06 $23.07 $23.07 7,375
2023-06-21 $23.05 $23.16 $23.03 $23.12 $23.12 53,841
2023-06-20 $23.10 $23.14 $23.10 $23.11 $23.11 284,495
2023-06-16 $23.19 $23.19 $23.14 $23.17 $23.10 16,290
2023-06-15 $23.16 $23.20 $23.13 $23.20 $23.13 187,827
2023-06-14 $23.04 $23.12 $23.04 $23.09 $23.02 10,515
2023-06-13 $23.21 $23.21 $23.03 $23.07 $23.00 63,397
2023-06-12 $23.13 $23.14 $23.08 $23.14 $23.14 53,071
2023-06-09 $23.13 $23.13 $23.09 $23.11 $23.11 5,701
2023-06-08 $23.13 $23.18 $23.13 $23.18 $23.18 22,223
2023-06-07 $23.16 $23.18 $23.05 $23.05 $23.05 8,351
2023-06-06 $23.23 $23.23 $23.15 $23.18 $23.18 3,658
2023-06-05 $23.14 $23.25 $23.14 $23.21 $23.21 21,300
2023-06-02 $23.27 $23.27 $23.21 $23.22 $23.22 6,729
2023-06-01 $23.27 $23.27 $23.20 $23.26 $23.26 38,587
2023-05-31 $23.17 $23.22 $23.16 $23.21 $23.21 84,651
2023-05-30 $23.15 $23.19 $23.13 $23.17 $23.17 64,523
2023-05-26 $23.01 $23.09 $23.01 $23.05 $23.05 11,013
2023-05-25 $23.11 $23.13 $23.06 $23.07 $23.07 34,654
2023-05-24 $23.17 $23.19 $23.12 $23.13 $23.13 7,119
2023-05-23 $23.12 $23.20 $23.12 $23.15 $23.15 3,950
2023-05-22 $23.23 $23.23 $23.17 $23.18 $23.18 18,571
2023-05-19 $23.24 $23.28 $23.22 $23.26 $23.19 40,649
2023-05-18 $23.35 $23.35 $23.25 $23.27 $23.20 574,357
2023-05-17 $23.38 $23.38 $23.32 $23.34 $23.27 101,370
2023-05-16 $23.40 $23.41 $23.38 $23.38 $23.31 62,048
2023-05-15 $23.41 $23.45 $23.40 $23.44 $23.37 66,679
2023-05-12 $23.57 $23.57 $23.46 $23.48 $23.41 7,910
2023-05-11 $23.60 $23.61 $23.57 $23.58 $23.51 5,659
2023-05-10 $23.50 $23.50 $23.46 $23.49 $23.42 61,371
2023-05-09 $23.40 $23.44 $23.39 $23.42 $23.35 140,845
2023-05-08 $23.39 $23.44 $23.39 $23.40 $23.33 3,277
2023-05-05 $23.50 $23.50 $23.45 $23.48 $23.41 2,100
2023-05-04 $23.53 $23.60 $23.53 $23.60 $23.53 9,454
2023-05-03 $23.51 $23.56 $23.51 $23.56 $23.49 2,178
2023-05-02 $23.38 $23.47 $23.38 $23.47 $23.40 827
2023-05-01 $23.38 $23.38 $23.32 $23.34 $23.27 5,710
2023-04-28 $23.49 $23.51 $23.47 $23.50 $23.44 2,148
2023-04-27 $23.48 $23.48 $23.43 $23.43 $23.36 1,354
2023-04-26 $23.34 $23.53 $23.34 $23.50 $23.43 2,147
2023-04-25 $23.54 $23.57 $23.52 $23.56 $23.49 32,442
2023-04-24 $23.39 $23.47 $23.39 $23.45 $23.38 259,240
2023-04-21 $23.48 $23.48 $23.42 $23.45 $23.31 1,932
2023-04-20 $23.44 $23.46 $23.42 $23.44 $23.31 3,104
2023-04-19 $23.43 $23.43 $23.37 $23.39 $23.26 3,804
2023-04-18 $23.43 $23.46 $23.43 $23.46 $23.32 549
2023-04-17 $23.44 $23.44 $23.40 $23.41 $23.28 893
2023-04-14 $23.49 $23.53 $23.48 $23.50 $23.37 3,935
2023-04-13 $23.60 $23.60 $23.57 $23.57 $23.44 1,229
2023-04-12 $23.58 $23.58 $23.55 $23.55 $23.41 873
2023-04-11 $23.48 $23.53 $23.48 $23.53 $23.39 6,653
2023-04-10 $23.46 $23.53 $23.46 $23.52 $23.38 3,687
2023-04-06 $23.63 $23.65 $23.63 $23.63 $23.50 749
2023-04-05 $23.67 $23.68 $23.67 $23.67 $23.54 703
2023-04-04 $23.51 $23.61 $23.51 $23.61 $23.47 2,224
2023-04-03 $23.43 $23.57 $23.41 $23.57 $23.44 4,366
2023-03-31 $23.34 $23.45 $23.34 $23.45 $23.32 616
2023-03-30 $23.31 $23.35 $23.31 $23.35 $23.22 1,998
2023-03-29 $23.22 $23.29 $23.22 $23.28 $23.15 5,041
2023-03-28 $23.26 $23.27 $23.25 $23.27 $23.14 875
2023-03-27 $23.39 $23.39 $23.31 $23.31 $23.18 1,666
2023-03-24 $23.51 $23.52 $23.48 $23.48 $23.35 3,223
2023-03-23 $23.33 $23.42 $23.33 $23.42 $23.28 54,291
2023-03-22 $23.30 $23.36 $23.17 $23.36 $23.22 3,616
2023-03-21 $23.15 $23.26 $23.15 $23.21 $23.08 1,180
2023-03-20 $23.22 $23.22 $23.18 $23.19 $23.07 2,243
2023-03-17 $23.25 $23.34 $23.25 $23.34 $23.15 692
2023-03-16 $23.32 $23.33 $23.19 $23.19 $23.00 6,408
2023-03-15 $23.12 $23.22 $23.12 $23.19 $23.00 7,857
2023-03-14 $23.03 $23.12 $23.03 $23.09 $22.90 5,968
2023-03-13 $23.23 $23.23 $23.10 $23.14 $22.95 3,624
2023-03-10 $23.01 $23.03 $22.99 $23.03 $22.83 664
2023-03-09 $22.85 $22.89 $22.84 $22.88 $22.68 7,219
2023-03-08 $22.90 $22.92 $22.82 $22.83 $22.63 2,266
2023-03-07 $22.88 $22.90 $22.87 $22.87 $22.68 1,802
2023-03-06 $22.96 $22.96 $22.90 $22.90 $22.71 1,913
2023-03-03 $22.88 $22.94 $22.88 $22.93 $22.74 65,298
2023-03-02 $22.79 $22.85 $22.79 $22.85 $22.66 34,367
2023-03-01 $22.89 $22.89 $22.83 $22.83 $22.63 2,233
2023-02-28 $22.88 $22.93 $22.88 $22.93 $22.74 3,142
2023-02-27 $22.96 $22.96 $22.93 $22.94 $22.75 907
2023-02-24 $22.91 $22.91 $22.88 $22.91 $22.71 3,712
2023-02-23 $22.95 $23.00 $22.95 $23.00 $22.81 3,024
2023-02-22 $22.98 $22.98 $22.93 $22.93 $22.74 8,554
2023-02-21 $22.95 $22.95 $22.92 $22.92 $22.73 8,173
2023-02-17 $23.09 $23.13 $23.09 $23.13 $22.87 2,282
2023-02-16 $23.07 $23.13 $23.06 $23.10 $22.84 6,837
2023-02-15 $23.15 $23.15 $23.13 $23.13 $22.87 12,343
2023-02-14 $23.20 $23.20 $23.14 $23.17 $22.91 1,834
2023-02-13 $23.20 $23.24 $23.20 $23.23 $22.97 19,323
2023-02-10 $23.24 $23.28 $23.23 $23.24 $22.98 2,092
2023-02-09 $23.40 $23.40 $23.31 $23.31 $23.05 923
2023-02-08 $23.39 $23.39 $23.35 $23.38 $23.12 2,432
2023-02-07 $23.40 $23.40 $23.35 $23.37 $23.10 2,376
2023-02-06 $23.40 $23.40 $23.40 $23.40 $23.13 129
2023-02-03 $23.56 $23.56 $23.54 $23.54 $23.28 20,475
2023-02-02 $23.78 $23.78 $23.72 $23.72 $23.45 3,035
2023-02-01 $23.57 $23.65 $23.54 $23.65 $23.39 1,263
2023-01-31 $23.50 $23.51 $23.50 $23.51 $23.25 1,319
2023-01-30 $23.41 $23.45 $23.41 $23.42 $23.16 3,328
2023-01-27 $23.49 $23.51 $23.48 $23.51 $23.25 1,047
2023-01-26 $23.53 $23.54 $23.52 $23.53 $23.26 1,784
2023-01-25 $23.53 $23.57 $23.52 $23.54 $23.28 5,040
2023-01-24 $23.46 $23.54 $23.46 $23.54 $23.27 816
2023-01-23 $23.47 $23.48 $23.47 $23.48 $23.22 303
2023-01-20 $23.56 $23.57 $23.56 $23.57 $23.24 1,130
2023-01-19 $23.66 $23.67 $23.62 $23.65 $23.32 13,317
2023-01-18 $23.68 $23.68 $23.66 $23.68 $23.35 3,354
2023-01-17 $23.49 $23.54 $23.48 $23.51 $23.18 203,568
2023-01-13 $23.57 $23.57 $23.47 $23.51 $23.18 123,965
2023-01-12 $23.48 $23.59 $23.48 $23.58 $23.26 5,687
2023-01-11 $23.39 $23.47 $23.38 $23.46 $23.13 14,164
2023-01-10 $23.34 $23.35 $23.33 $23.35 $23.03 999
2023-01-09 $23.39 $23.44 $23.39 $23.39 $23.06 18,883
2023-01-06 $23.29 $23.36 $23.29 $23.35 $23.02 1,615
2023-01-05 $23.07 $23.14 $23.07 $23.11 $22.79 4,405
2023-01-04 $23.15 $23.18 $23.14 $23.17 $22.85 1,918
2023-01-03 $23.17 $23.17 $23.06 $23.06 $22.74 1,254
2022-12-30 $23.05 $23.09 $23.01 $23.01 $23.01 3,813
2022-12-29 $23.06 $23.06 $23.05 $23.06 $23.06 2,939
2022-12-28 $23.04 $23.04 $22.97 $22.97 $22.97 4,041
2022-12-27 $23.04 $23.08 $23.01 $23.02 $23.02 1,922
2022-12-23 $23.17 $23.17 $23.07 $23.15 $23.15 5,254
2022-12-22 $23.21 $23.21 $23.16 $23.19 $23.19 4,509
2022-12-21 $23.20 $23.21 $23.12 $23.17 $23.17 6,820
2022-12-20 $23.14 $23.14 $23.05 $23.10 $23.10 6,201
2022-12-19 $23.37 $23.37 $23.21 $23.21 $23.21 2,576
2022-12-16 $23.32 $23.39 $23.32 $23.39 $23.32 6,852
2022-12-15 $23.41 $23.41 $23.34 $23.40 $23.34 21,992
2022-12-14 $23.41 $23.43 $23.35 $23.40 $23.33 9,234
2022-12-13 $23.52 $23.52 $23.34 $23.36 $23.29 6,520
2022-12-12 $23.29 $23.29 $23.24 $23.24 $23.18 1,901
2022-12-09 $23.28 $23.31 $23.28 $23.30 $23.24 2,771
2022-12-08 $23.37 $23.38 $23.33 $23.33 $23.26 4,477
2022-12-07 $23.35 $23.40 $23.28 $23.39 $23.32 12,569
2022-12-06 $23.25 $23.27 $23.23 $23.26 $23.19 2,222
2022-12-05 $23.29 $23.29 $23.21 $23.22 $23.16 5,943
2022-12-02 $23.23 $23.35 $23.21 $23.35 $23.28 7,784
2022-12-01 $23.22 $23.32 $23.17 $23.32 $23.26 13,357
2022-11-30 $23.00 $23.12 $22.92 $23.12 $23.06 13,096
2022-11-29 $23.00 $23.01 $22.97 $22.97 $22.91 11,123
2022-11-28 $23.09 $23.12 $23.04 $23.04 $22.98 334,778
2022-11-25 $23.09 $23.10 $23.06 $23.10 $23.03 1,286
2022-11-23 $23.03 $23.07 $23.01 $23.07 $23.00 23,792
2022-11-22 $23.01 $23.01 $22.95 $22.98 $22.92 11,617
2022-11-21 $23.07 $23.07 $22.94 $22.94 $22.88 12,012
2022-11-18 $23.05 $23.05 $22.99 $22.99 $22.88 1,131
2022-11-17 $22.99 $23.02 $22.93 $23.01 $22.90 28,879
2022-11-16 $23.11 $23.11 $23.05 $23.10 $22.99 8,398
2022-11-15 $23.04 $23.06 $22.94 $23.06 $22.95 7,669
2022-11-14 $22.91 $22.91 $22.90 $22.90 $22.79 2,685
2022-11-11 $22.83 $22.95 $22.83 $22.92 $22.92 6,079
2022-11-10 $22.89 $22.94 $22.87 $22.93 $22.93 93,406
2022-11-09 $22.48 $22.50 $22.44 $22.50 $22.50 7,402
2022-11-08 $22.43 $22.47 $22.43 $22.47 $22.47 164
2022-11-07 $22.37 $22.42 $22.37 $22.42 $22.42 1,064
2022-11-04 $22.44 $22.47 $22.44 $22.47 $22.47 2,108
2022-11-04 $22.44 $22.47 $22.44 $22.47 $22.47 2,108
2022-11-03 $22.38 $22.40 $22.38 $22.39 $22.39 3,829
2022-11-03 $22.38 $22.40 $22.38 $22.39 $22.39 3,829
2022-11-02 $22.48 $22.64 $22.43 $22.43 $22.43 9,602
2022-11-02 $22.48 $22.64 $22.43 $22.43 $22.43 9,602
2022-11-01 $22.54 $22.54 $22.47 $22.50 $22.50 1,913
2022-11-01 $22.54 $22.54 $22.47 $22.50 $22.50 1,913
2022-10-31 $22.48 $22.49 $22.45 $22.46 $22.46 5,116
2022-10-28 $22.51 $22.52 $22.49 $22.51 $22.51 11,130
2022-10-27 $22.50 $22.56 $22.49 $22.54 $22.54 6,208
2022-10-26 $22.42 $22.50 $22.42 $22.45 $22.45 4,812
2022-10-25 $22.35 $22.41 $22.35 $22.39 $22.39 2,930
2022-10-24 $22.27 $22.30 $22.23 $22.24 $22.24 5,028
2022-10-21 $22.17 $22.28 $22.17 $22.28 $22.22 572
2022-10-20 $22.23 $22.23 $22.15 $22.15 $22.10 749
2022-10-19 $22.33 $22.33 $22.26 $22.27 $22.27 3,892
2022-10-18 $22.44 $22.47 $22.37 $22.47 $22.47 2,205
2022-10-17 $22.41 $22.42 $22.39 $22.39 $22.39 6,896
2022-10-14 $22.51 $22.53 $22.32 $22.34 $22.34 2,033
2022-10-13 $22.22 $22.45 $20.02 $22.43 $22.43 7,873
2022-10-12 $22.44 $22.47 $22.44 $22.45 $22.45 6,200
2022-10-11 $22.48 $22.51 $22.45 $22.46 $22.46 2,574
2022-10-10 $22.43 $22.48 $22.43 $22.48 $22.48 2,098
2022-10-07 $22.58 $22.60 $22.54 $22.56 $22.56 3,576
2022-10-06 $22.67 $22.71 $22.67 $22.68 $22.68 4,311
2022-10-05 $22.69 $22.76 $22.67 $22.75 $22.75 13,988
2022-10-04 $22.88 $22.88 $22.84 $22.86 $22.86 884
2022-10-03 $22.71 $22.87 $22.70 $22.77 $22.77 33,492
2022-09-30 $22.61 $22.64 $22.54 $22.54 $22.54 4,816
2022-09-29 $22.50 $22.56 $22.50 $22.56 $22.56 6,678
2022-09-28 $22.53 $22.68 $22.52 $22.68 $22.68 1,984
2022-09-27 $22.56 $22.56 $22.38 $22.38 $22.38 3,153
2022-09-26 $22.64 $22.69 $22.49 $22.51 $22.51 4,049
2022-09-23 $22.76 $22.76 $22.73 $22.75 $22.75 1,191
2022-09-22 $22.84 $22.84 $22.78 $22.81 $22.81 2,397
2022-09-21 $23.01 $23.03 $22.95 $22.99 $22.99 4,323
2022-09-20 $23.00 $23.00 $22.97 $22.98 $22.98 2,390
2022-09-19 $23.00 $23.09 $23.00 $23.09 $23.09 6,944
2022-09-16 $23.15 $23.19 $23.15 $23.17 $23.11 989
2022-09-15 $23.18 $23.19 $23.14 $23.15 $23.09 3,137
2022-09-14 $23.18 $23.21 $23.17 $23.21 $23.16 2,814
2022-09-13 $23.20 $23.20 $23.17 $23.19 $23.14 1,339
2022-09-12 $23.42 $23.42 $23.33 $23.33 $23.28 2,375
2022-09-09 $23.37 $23.41 $23.33 $23.35 $23.30 5,411
2022-09-08 $23.35 $23.40 $23.35 $23.35 $23.30 9,345
2022-09-07 $23.25 $23.38 $23.25 $23.36 $23.31 8,149
2022-09-06 $23.25 $23.25 $23.22 $23.22 $23.17 901
2022-09-02 $23.39 $23.42 $23.39 $23.39 $23.39 1,123
2022-09-01 $23.26 $23.29 $23.25 $23.29 $23.29 2,926
2022-08-31 $23.46 $23.51 $23.41 $23.42 $23.42 9,137
2022-08-30 $23.53 $23.54 $23.48 $23.48 $23.48 5,713
2022-08-29 $23.49 $23.55 $23.49 $23.52 $23.52 2,319
2022-08-26 $23.62 $23.68 $23.60 $23.62 $23.62 2,811
2022-08-25 $23.61 $23.73 $23.61 $23.71 $23.71 2,686
2022-08-24 $23.60 $23.61 $23.56 $23.58 $23.58 27,744
2022-08-23 $23.57 $23.70 $23.57 $23.63 $23.63 12,040
2022-08-22 $23.64 $23.64 $23.62 $23.62 $23.62 376
2022-08-19 $23.79 $23.79 $23.74 $23.77 $23.72 1,374
2022-08-18 $23.86 $23.90 $23.86 $23.90 $23.85 1,408
2022-08-17 $23.89 $23.89 $23.84 $23.87 $23.81 5,410
2022-08-16 $23.99 $24.01 $23.99 $24.00 $23.95 1,390
2022-08-15 $24.07 $24.09 $24.05 $24.08 $24.03 8,092
2022-08-12 $23.98 $24.03 $23.93 $24.03 $23.98 18,174
2022-08-11 $24.03 $24.03 $23.91 $23.91 $23.86 302
2022-08-10 $24.00 $24.00 $23.97 $23.97 $23.92 4,212
2022-08-09 $23.85 $23.86 $23.85 $23.86 $23.81 403
2022-08-08 $23.90 $23.95 $23.90 $23.92 $23.87 2,812
2022-08-05 $23.85 $23.87 $23.83 $23.87 $23.82 1,926
2022-08-04 $24.00 $24.07 $24.00 $24.07 $24.01 2,138
2022-08-03 $23.88 $23.99 $23.85 $23.99 $23.94 2,129
2022-08-02 $24.03 $24.04 $23.90 $23.90 $23.84 1,869
2022-08-01 $24.13 $24.13 $24.12 $24.12 $24.06 1,982
2022-07-29 $24.06 $24.12 $24.05 $24.12 $24.07 3,196
2022-07-28 $24.00 $24.05 $24.00 $24.05 $23.99 1,982
2022-07-27 $23.83 $23.88 $23.82 $23.88 $23.83 1,634
2022-07-26 $23.78 $23.78 $23.74 $23.74 $23.69 579
2022-07-25 $23.81 $23.81 $23.78 $23.78 $23.73 1,027
2022-07-22 $23.84 $23.87 $23.82 $23.85 $23.80 3,320
2022-07-21 $23.63 $23.76 $23.60 $23.76 $23.71 22,424
2022-07-20 $23.61 $23.63 $23.54 $23.54 $23.49 908
2022-07-19 $23.59 $23.59 $23.53 $23.57 $23.52 11,970
2022-07-18 $23.62 $23.62 $23.57 $23.57 $23.52 2,545
2022-07-15 $23.67 $23.68 $23.65 $23.68 $23.58 1,660
2022-07-14 $23.52 $23.60 $23.52 $23.60 $23.50 4,136
2022-07-13 $23.50 $23.68 $23.50 $23.68 $23.58 964
2022-07-12 $23.63 $23.63 $23.61 $23.61 $23.51 1,812
2022-07-11 $23.56 $23.56 $23.56 $23.56 $23.46 66
2022-07-08 $23.51 $23.52 $23.51 $23.52 $23.42 1,308
2022-07-07 $23.58 $23.58 $23.55 $23.57 $23.47 1,937
2022-07-06 $23.74 $23.75 $23.49 $23.66 $23.56 9,816
2022-07-05 $23.68 $23.72 $23.68 $23.69 $23.59 1,869
2022-07-01 $23.64 $23.67 $23.63 $23.67 $23.57 1,662
2022-06-30 $23.48 $23.52 $23.45 $23.47 $23.37 3,661
2022-06-29 $23.37 $23.39 $23.37 $23.39 $23.29 132
2022-06-28 $23.29 $23.31 $23.25 $23.31 $23.21 1,768
2022-06-27 $23.37 $23.37 $23.32 $23.33 $23.23 612
2022-06-24 $23.42 $23.42 $23.41 $23.42 $23.32 1,025
2022-06-23 $23.48 $23.48 $23.40 $23.40 $23.30 1,709
2022-06-22 $23.38 $23.38 $23.31 $23.32 $23.22 9,288
2022-06-21 $23.26 $23.26 $23.21 $23.22 $23.12 1,850
2022-06-17 $23.30 $23.32 $23.27 $23.32 $23.17 3,607
2022-06-16 $23.12 $23.31 $23.12 $23.31 $23.16 1,499
2022-06-15 $23.21 $23.29 $23.15 $23.29 $23.14 49,603
2022-06-14 $23.25 $23.25 $23.04 $23.06 $22.92 4,436
2022-06-13 $23.25 $23.28 $23.08 $23.22 $23.07 7,147
2022-06-10 $23.59 $23.59 $23.47 $23.49 $23.34 12,931
2022-06-09 $23.77 $23.77 $23.68 $23.68 $23.53 301
2022-06-08 $23.83 $23.86 $23.79 $23.82 $23.67 11,333
2022-06-07 $23.84 $23.88 $23.83 $23.85 $23.70 4,655
2022-06-06 $23.85 $23.85 $23.80 $23.80 $23.65 9,198
2022-06-03 $23.86 $23.89 $23.86 $23.86 $23.71 4,628
2022-06-02 $23.95 $23.95 $23.87 $23.94 $23.79 7,111
2022-06-01 $24.03 $24.03 $23.88 $23.89 $23.73 3,615
2022-05-31 $24.03 $24.03 $23.99 $24.01 $23.86 5,293
2022-05-27 $24.15 $24.15 $24.10 $24.13 $23.98 10,642
2022-05-26 $24.08 $24.10 $24.04 $24.05 $23.90 3,734
2022-05-25 $23.95 $24.02 $23.95 $24.00 $23.85 7,670
2022-05-24 $23.87 $23.93 $23.87 $23.93 $23.77 4,487
2022-05-23 $23.81 $23.81 $23.74 $23.77 $23.62 3,091
2022-05-20 $23.86 $23.86 $23.85 $23.85 $23.65 3,913
2022-05-19 $23.87 $23.88 $23.79 $23.81 $23.61 61,201
2022-05-18 $23.72 $23.76 $23.72 $23.75 $23.55 6,019
2022-05-17 $23.73 $23.74 $23.72 $23.72 $23.52 1,641
2022-05-16 $23.83 $23.85 $23.83 $23.85 $23.65 1,275
2022-05-13 $23.79 $23.83 $23.76 $23.77 $23.57 1,366
2022-05-12 $23.84 $23.90 $23.84 $23.85 $23.65 1,573
2022-05-11 $23.74 $23.82 $23.74 $23.82 $23.62 9,288
2022-05-10 $23.84 $23.84 $23.78 $23.78 $23.59 15,007
2022-05-09 $23.67 $23.75 $23.67 $23.75 $23.55 2,756
2022-05-06 $23.69 $23.75 $23.66 $23.66 $23.46 17,207
2022-05-05 $23.77 $23.77 $23.68 $23.72 $23.52 2,893
2022-05-04 $23.75 $23.93 $23.73 $23.91 $23.71 1,441
2022-05-03 $23.82 $23.82 $23.75 $23.75 $23.55 12,629
2022-05-02 $23.75 $23.75 $23.71 $23.72 $23.52 5,237
2022-04-29 $23.79 $23.85 $23.79 $23.81 $23.61 3,934
2022-04-28 $23.88 $23.92 $23.87 $23.90 $23.70 4,035
2022-04-27 $24.05 $24.05 $23.92 $23.92 $23.72 19,824
2022-04-26 $24.09 $24.09 $24.01 $24.03 $23.83 2,647
2022-04-25 $24.00 $24.00 $23.94 $23.94 $23.74 9,209
2022-04-22 $23.85 $23.85 $23.85 $23.85 $23.65 106
2022-04-21 $23.89 $23.89 $23.84 $23.86 $23.66 2,773
2022-04-20 $24.00 $24.02 $24.00 $24.02 $23.82 3,907
2022-04-19 $23.94 $23.96 $23.91 $23.91 $23.71 2,387
2022-04-18 $24.12 $24.13 $24.02 $24.04 $23.84 12,440
2022-04-14 $24.25 $24.25 $24.13 $24.13 $23.88 9,504
2022-04-13 $24.30 $24.30 $24.29 $24.29 $24.04 1,968
2022-04-12 $24.32 $24.32 $24.21 $24.26 $24.01 24,937
2022-04-11 $24.21 $24.21 $24.16 $24.18 $23.93 3,601
2022-04-08 $23.17 $24.27 $23.17 $24.21 $23.96 6,700
2022-04-07 $24.33 $24.35 $24.33 $24.35 $24.10 1,297
2022-04-06 $24.30 $24.38 $24.27 $24.38 $24.13 169,192
2022-04-05 $22.21 $24.56 $22.21 $24.45 $24.20 3,263
2022-04-04 $24.65 $24.67 $24.63 $24.67 $24.42 3,060
2022-04-01 $24.56 $24.66 $24.56 $24.63 $24.38 2,672
2022-03-31 $24.68 $24.69 $24.67 $24.69 $24.44 3,248
2022-03-30 $24.60 $24.66 $24.60 $24.65 $24.40 1,254
2022-03-29 $24.60 $24.63 $24.55 $24.60 $24.35 1,774
2022-03-28 $24.48 $24.51 $24.48 $24.51 $24.26 826
2022-03-25 $24.56 $24.56 $24.45 $24.48 $24.23 3,810
2022-03-24 $24.57 $24.61 $24.54 $24.61 $24.35 3,337
2022-03-23 $24.64 $24.64 $24.59 $24.59 $24.34 2,050
2022-03-22 $24.58 $24.60 $24.58 $24.60 $24.35 2,920
2022-03-21 $24.77 $24.77 $24.65 $24.65 $24.39 1,160
2022-03-18 $24.83 $24.90 $24.83 $24.90 $24.60 5,821
2022-03-17 $24.84 $24.89 $24.82 $24.85 $24.56 51,731
2022-03-16 $24.58 $24.77 $24.58 $24.75 $24.46 14,685
2022-03-15 $24.78 $24.78 $24.66 $24.70 $24.40 10,970
2022-03-14 $24.75 $24.75 $24.66 $24.66 $24.36 2,899
2022-03-11 $24.86 $24.87 $24.85 $24.87 $24.57 2,078
2022-03-10 $24.94 $24.94 $24.85 $24.87 $24.57 10,658
2022-03-09 $24.98 $25.00 $24.96 $24.97 $24.67 9,217
2022-03-08 $25.01 $25.06 $24.96 $25.01 $24.71 6,106
2022-03-07 $25.21 $25.25 $25.16 $25.16 $24.85 20,358
2022-03-04 $25.37 $25.37 $25.33 $25.34 $25.03 5,916
2022-03-03 $25.25 $25.27 $25.25 $25.27 $24.96 2,367
2022-03-02 $25.33 $25.33 $25.20 $25.21 $24.91 20,820
2022-03-01 $25.44 $25.48 $25.43 $25.43 $25.13 5,516
2022-02-28 $25.33 $25.33 $25.28 $25.33 $25.02 1,369
2022-02-25 $25.16 $25.18 $25.06 $25.18 $24.88 7,771
2022-02-24 $25.17 $25.17 $25.13 $25.15 $24.85 3,191
2022-02-23 $25.20 $25.20 $25.12 $25.12 $24.82 1,392
2022-02-22 $25.19 $25.23 $25.18 $25.20 $24.90 2,516
2022-02-18 $25.36 $25.36 $25.25 $25.29 $24.94 7,997
2022-02-17 $25.29 $25.30 $25.25 $25.29 $24.94 8,386
2022-02-16 $25.22 $25.25 $25.21 $25.25 $24.90 3,447
2022-02-15 $25.24 $25.24 $25.22 $25.22 $24.87 1,914
2022-02-14 $25.30 $25.30 $25.26 $25.26 $24.91 1,152
2022-02-11 $25.23 $25.38 $25.23 $25.38 $25.03 2,077
2022-02-10 $25.44 $25.44 $25.20 $25.24 $24.89 19,411
2022-02-09 $25.40 $25.46 $25.40 $25.44 $25.09 5,895
2022-02-08 $25.40 $25.44 $25.40 $25.42 $25.07 5,287
2022-02-07 $25.45 $25.47 $25.42 $25.47 $25.12 8,059
2022-02-04 $25.43 $25.45 $25.39 $25.43 $25.08 34,046
2022-02-03 $25.54 $25.60 $25.54 $25.58 $25.22 2,551
2022-02-02 $25.68 $25.69 $25.66 $25.69 $25.34 997
2022-02-01 $25.67 $25.67 $25.59 $25.65 $25.30 7,092
2022-01-31 $25.58 $25.65 $25.56 $25.65 $25.30 128,027
2022-01-28 $25.57 $25.61 $25.57 $25.60 $25.25 7,408
2022-01-27 $25.60 $25.65 $25.60 $25.61 $25.25 1,769
2022-01-26 $25.70 $25.73 $25.61 $25.61 $25.26 4,233
2022-01-25 $25.74 $25.75 $25.70 $25.73 $25.37 39,031
2022-01-24 $25.74 $25.78 $25.74 $25.77 $25.41 1,927
2022-01-21 $25.80 $25.82 $25.76 $25.82 $25.41 5,951
2022-01-20 $25.70 $25.79 $25.70 $25.72 $25.32 4,210
2022-01-19 $25.73 $25.73 $25.72 $25.73 $25.33 10,123
2022-01-18 $25.72 $25.74 $25.71 $25.71 $25.31 3,283
2022-01-14 $25.87 $25.90 $25.83 $25.86 $25.45 24,797
2022-01-13 $25.92 $25.93 $25.91 $25.93 $25.53 404
2022-01-12 $25.92 $25.94 $25.89 $25.92 $25.52 4,169
2022-01-11 $25.81 $25.93 $25.81 $25.90 $25.49 1,595
2022-01-10 $25.82 $25.86 $25.82 $25.86 $25.46 4,884
2022-01-07 $25.91 $25.93 $25.91 $25.91 $25.50 3,339
2022-01-06 $25.91 $25.99 $25.91 $25.96 $25.55 6,654
2022-01-05 $26.04 $26.12 $25.99 $26.01 $25.60 5,518
2022-01-04 $26.02 $26.09 $26.02 $26.09 $25.68 139,714
2022-01-03 $26.07 $26.12 $26.03 $26.12 $25.71 1,454
2021-12-31 $26.26 $26.26 $26.20 $26.20 $25.79 1,318
2021-12-30 $26.23 $26.23 $26.14 $26.23 $25.82 2,028
2021-12-29 $26.18 $26.21 $26.14 $26.18 $25.77 5,237
2021-12-28 $26.24 $26.25 $26.23 $26.23 $25.82 1,182
2021-12-27 $26.20 $26.21 $26.17 $26.21 $25.80 7,417
2021-12-23 $26.20 $26.20 $26.20 $26.20 $25.79 232
2021-12-22 $26.15 $26.18 $26.15 $26.18 $25.77 2,896
2021-12-21 $26.19 $26.19 $26.17 $26.17 $25.77 1,731
2021-12-20 $26.28 $26.28 $26.15 $26.21 $25.80 3,919
2021-12-17 $26.56 $26.58 $26.56 $26.56 $25.82 514
2021-12-16 $26.56 $26.57 $26.54 $26.54 $25.80 1,888
2021-12-15 $26.43 $26.51 $26.41 $26.51 $25.77 7,438
2021-12-14 $26.48 $26.50 $26.45 $26.49 $25.75 2,088
2021-12-13 $26.46 $26.58 $26.46 $26.54 $25.80 2,138
2021-12-10 $26.53 $26.53 $26.47 $26.48 $25.74 1,688
2021-12-09 $26.44 $26.48 $26.43 $26.47 $25.73 4,339
2021-12-08 $26.43 $26.47 $26.41 $26.44 $25.70 5,966
2021-12-07 $26.48 $26.53 $26.48 $26.49 $25.75 3,553
2021-12-06 $26.54 $26.57 $26.47 $26.47 $25.73 2,998
2021-12-03 $26.56 $26.63 $26.54 $26.58 $25.83 1,597
2021-12-02 $26.48 $26.48 $26.42 $26.46 $25.72 3,109
2021-12-01 $26.47 $26.50 $26.46 $26.48 $25.74 2,559
2021-11-30 $26.52 $26.52 $26.49 $26.49 $25.75 658
2021-11-29 $26.43 $26.50 $26.42 $26.46 $25.72 2,065
2021-11-26 $26.46 $26.49 $26.37 $26.43 $25.69 6,054
2021-11-24 $26.29 $26.33 $26.29 $26.33 $25.60 6,382
2021-11-23 $26.29 $26.36 $26.29 $26.29 $25.56 4,454
2021-11-22 $26.50 $26.50 $26.40 $26.40 $25.66 1,921
2021-11-19 $26.55 $26.61 $26.55 $26.57 $25.78 4,102
2021-11-18 $26.57 $26.57 $26.51 $26.54 $25.75 962
2021-11-17 $26.52 $26.52 $26.48 $26.52 $25.74 1,717
2021-11-16 $26.54 $26.54 $26.50 $26.50 $25.72 1,893
2021-11-15 $26.52 $26.55 $26.50 $26.50 $25.72 7,497
2021-11-12 $26.60 $26.60 $26.58 $26.58 $25.79 2,138
2021-11-11 $26.58 $26.58 $26.58 $26.58 $25.79 810
2021-11-10 $26.70 $26.70 $26.63 $26.63 $25.85 467
2021-11-09 $26.79 $26.81 $26.79 $26.79 $25.99 1,183
2021-11-08 $26.77 $26.77 $26.72 $26.74 $25.95 5,604
2021-11-05 $26.77 $26.83 $26.77 $26.81 $26.02 1,815
2021-11-04 $26.70 $26.73 $26.67 $26.73 $25.93 2,423
2021-11-03 $26.63 $26.65 $26.62 $26.64 $25.85 6,802
2021-11-02 $26.65 $26.67 $26.65 $26.67 $25.88 4,465
2021-11-01 $26.60 $26.60 $26.50 $26.59 $25.81 43,918
2021-10-29 $26.57 $26.64 $26.57 $26.63 $25.84 19,254
2021-10-28 $26.58 $26.65 $26.58 $26.63 $25.84 2,495
2021-10-27 $26.66 $26.66 $26.60 $26.65 $25.86 5,112
2021-10-26 $26.57 $26.59 $26.53 $26.59 $25.80 3,347
2021-10-25 $26.59 $26.61 $26.55 $26.55 $25.76 14,313
2021-10-22 $26.53 $26.57 $26.53 $26.55 $25.76 10,206
2021-10-21 $26.59 $26.59 $26.52 $26.53 $25.74 5,923
2021-10-20 $26.58 $26.62 $26.58 $26.58 $25.79 2,925
2021-10-19 $26.65 $26.65 $26.57 $26.60 $25.81 604
2021-10-18 $26.63 $26.63 $26.61 $26.63 $25.84 3,647
2021-10-15 $26.71 $26.74 $26.68 $26.72 $25.88 2,778
2021-10-14 $26.72 $26.79 $26.72 $26.79 $25.95 5,950
2021-10-13 $26.65 $26.76 $26.65 $26.74 $25.90 4,426
2021-10-12 $26.67 $26.70 $26.67 $26.70 $25.86 2,611
2021-10-11 $26.58 $26.68 $26.58 $26.67 $25.84 5,514
2021-10-08 $26.99 $26.99 $26.68 $26.68 $25.85 2,022
2021-10-07 $26.82 $26.82 $26.76 $26.76 $25.92 3,706
2021-10-06 $26.78 $26.80 $26.75 $26.79 $25.95 15,088
2021-10-05 $26.80 $26.82 $26.78 $26.81 $25.97 4,008
2021-10-04 $26.85 $26.85 $26.81 $26.82 $25.98 2,831
2021-10-01 $26.81 $26.89 $26.80 $26.86 $26.01 3,707
2021-09-30 $26.78 $26.80 $26.78 $26.78 $25.94 1,708
2021-09-29 $26.77 $26.80 $26.77 $26.79 $25.95 2,995
2021-09-28 $26.78 $26.83 $26.74 $26.79 $25.95 3,302
2021-09-27 $26.85 $26.86 $26.82 $26.84 $26.00 1,220
2021-09-24 $26.82 $26.89 $26.82 $26.88 $26.03 3,420
2021-09-23 $26.88 $26.91 $26.88 $26.90 $26.06 2,429
2021-09-22 $26.99 $27.00 $26.93 $26.98 $26.14 4,364
2021-09-21 $26.97 $27.00 $26.96 $26.97 $26.12 6,969
2021-09-20 $26.99 $27.01 $26.97 $26.99 $26.14 3,529
2021-09-17 $26.99 $26.99 $26.92 $26.97 $26.08 5,078
2021-09-16 $27.00 $27.02 $27.00 $27.02 $26.13 835
2021-09-15 $27.00 $27.05 $26.99 $27.04 $26.15 1,631
2021-09-14 $27.07 $27.08 $27.05 $27.05 $26.15 3,220
2021-09-13 $27.02 $27.05 $27.02 $27.04 $26.15 644
2021-09-10 $26.92 $27.03 $26.92 $27.01 $26.12 3,359
2021-09-09 $26.99 $27.04 $26.99 $27.03 $26.13 1,652
2021-09-08 $26.95 $27.00 $26.95 $26.97 $26.08 2,007
2021-09-07 $26.87 $26.96 $26.87 $26.92 $26.03 1,627
2021-09-03 $27.08 $27.12 $26.98 $26.98 $26.09 18,263
2021-09-02 $27.09 $27.11 $27.05 $27.08 $26.19 4,325
2021-09-01 $27.05 $27.09 $27.04 $27.05 $26.16 1,316
2021-08-31 $27.01 $27.04 $27.01 $27.04 $26.15 1,397
2021-08-30 $26.95 $27.03 $26.95 $27.03 $26.13 1,771
2021-08-27 $27.00 $27.00 $26.97 $26.97 $26.08 997
2021-08-26 $26.93 $26.98 $26.93 $26.97 $26.08 734
2021-08-25 $27.03 $27.05 $26.98 $26.98 $26.09 1,917
2021-08-24 $26.97 $27.02 $26.97 $27.00 $26.11 3,456
2021-08-23 $26.96 $27.01 $26.96 $26.99 $26.10 37,262
2021-08-20 $26.97 $27.02 $26.96 $27.02 $26.08 644
2021-08-19 $27.03 $27.08 $27.03 $27.05 $26.11 4,042
2021-08-18 $27.08 $27.10 $27.02 $27.02 $26.08 1,815
2021-08-17 $26.99 $27.09 $26.99 $27.09 $26.15 1,218
2021-08-16 $27.01 $27.17 $27.00 $27.10 $26.16 3,240
2021-08-13 $27.04 $27.07 $27.04 $27.05 $26.11 5,262
2021-08-12 $26.94 $27.04 $26.94 $27.00 $26.06 2,782
2021-08-11 $27.01 $27.01 $26.90 $26.96 $26.02 127,363
2021-08-10 $27.11 $27.11 $26.95 $26.97 $26.03 2,990
2021-08-09 $27.07 $27.07 $26.95 $26.97 $26.03 2,360
2021-08-06 $26.99 $27.06 $26.98 $27.04 $26.10 4,694
2021-08-05 $27.06 $27.22 $27.06 $27.13 $26.19 7,130
2021-08-04 $27.30 $27.30 $27.07 $27.19 $26.24 8,501
2021-08-03 $27.21 $27.29 $27.13 $27.24 $26.29 5,669
2021-08-02 $27.17 $27.23 $27.09 $27.18 $26.23 2,406
2021-07-30 $27.20 $27.21 $27.11 $27.17 $26.22 5,631
2021-07-29 $27.17 $27.17 $27.14 $27.14 $26.20 1,129
2021-07-28 $27.19 $27.19 $27.06 $27.13 $26.18 6,120
2021-07-27 $27.18 $27.18 $27.05 $27.15 $26.20 18,668
2021-07-26 $27.17 $27.18 $27.01 $27.10 $26.16 3,905
2021-07-23 $27.37 $27.37 $26.99 $27.07 $26.13 4,143
2021-07-22 $27.09 $27.09 $27.09 $27.09 $26.15 835
2021-07-21 $27.38 $27.38 $27.02 $27.07 $26.13 7,873
2021-07-20 $27.12 $27.12 $27.06 $27.10 $26.16 1,922
2021-07-19 $27.19 $27.19 $27.08 $27.13 $26.19 1,262
2021-07-16 $27.07 $27.12 $27.07 $27.09 $26.10 3,187
2021-07-15 $27.20 $27.20 $27.01 $27.11 $26.12 5,327
2021-07-14 $27.17 $27.17 $27.00 $27.07 $26.08 1,563
2021-07-13 $27.04 $27.09 $26.98 $26.98 $25.99 3,385
2021-07-12 $27.03 $27.09 $27.01 $27.04 $26.06 2,578
2021-07-09 $27.20 $27.20 $27.02 $27.09 $26.10 6,564
2021-07-08 $26.92 $27.15 $26.92 $27.12 $26.13 5,939
2021-07-07 $27.09 $27.14 $27.04 $27.13 $26.14 3,771
2021-07-06 $27.12 $27.12 $27.05 $27.05 $26.06 82,926
2021-07-02 $27.03 $27.03 $26.89 $26.97 $25.99 1,105
2021-07-01 $26.73 $27.01 $26.73 $26.93 $25.94 7,356
2021-06-30 $26.87 $27.05 $26.87 $26.95 $25.97 4,404
2021-06-29 $26.98 $26.99 $26.84 $26.91 $25.93 3,958
2021-06-28 $26.89 $27.01 $26.89 $26.95 $25.97 6,286
2021-06-25 $26.92 $26.92 $26.89 $26.89 $25.91 692
2021-06-24 $26.90 $26.92 $26.85 $26.90 $25.92 7,992
2021-06-23 $26.81 $26.99 $26.81 $26.90 $25.92 686
2021-06-22 $26.94 $26.94 $26.90 $26.90 $25.92 1,014
2021-06-21 $27.02 $27.02 $26.82 $26.91 $25.93 6,984
2021-06-18 $27.06 $27.06 $26.89 $26.94 $25.91 3,268
2021-06-17 $26.86 $26.99 $26.86 $26.93 $25.90 2,125
2021-06-16 $26.96 $26.97 $26.93 $26.93 $25.90 569
2021-06-15 $26.98 $26.99 $26.97 $26.98 $25.95 5,711
2021-06-14 $26.99 $27.00 $26.95 $26.98 $25.95 3,246
2021-06-11 $27.17 $27.17 $26.95 $27.01 $25.97 1,636
2021-06-10 $26.95 $27.06 $26.65 $27.03 $25.99 7,929
2021-06-09 $26.99 $26.99 $26.91 $26.95 $25.92 3,855
2021-06-08 $26.83 $26.97 $26.83 $26.97 $25.94 698
2021-06-07 $26.86 $26.90 $26.85 $26.85 $25.82 1,542
2021-06-04 $26.86 $26.94 $26.86 $26.91 $25.88 3,620
2021-06-03 $27.00 $27.00 $26.78 $26.78 $25.76 4,558
2021-06-02 $26.89 $26.94 $26.89 $26.90 $25.87 2,071
2021-06-01 $26.81 $26.87 $26.80 $26.84 $25.81 6,042
2021-05-28 $26.84 $26.88 $26.81 $26.87 $25.84 1,290
2021-05-27 $26.82 $26.87 $26.81 $26.84 $25.81 1,896
2021-05-26 $26.75 $26.89 $26.75 $26.87 $25.84 7,136
2021-05-25 $27.00 $27.00 $26.84 $26.90 $25.87 18,267
2021-05-24 $26.93 $26.98 $26.82 $26.84 $25.82 9,846
2021-05-21 $26.85 $26.85 $26.81 $26.84 $25.76 4,357
2021-05-20 $26.81 $26.82 $26.80 $26.82 $25.75 1,227
2021-05-19 $26.90 $26.93 $26.80 $26.80 $25.72 3,231
2021-05-18 $26.78 $26.94 $26.78 $26.86 $25.78 9,067
2021-05-17 $26.85 $26.85 $26.79 $26.82 $25.74 1,724
2021-05-14 $26.83 $26.84 $26.81 $26.84 $25.77 1,076
2021-05-13 $26.83 $26.83 $26.77 $26.78 $25.71 7,483
2021-05-12 $26.93 $26.93 $26.72 $26.79 $25.72 5,192
2021-05-11 $26.90 $26.93 $26.85 $26.85 $25.78 5,677
2021-05-10 $26.97 $26.97 $26.88 $26.88 $25.81 4,132
2021-05-07 $26.95 $26.98 $26.84 $26.94 $25.86 7,360
2021-05-06 $26.85 $26.89 $26.82 $26.85 $25.78 4,018
2021-05-05 $26.80 $26.89 $26.80 $26.89 $25.82 500
2021-05-04 $26.83 $26.85 $26.80 $26.83 $25.75 4,843
2021-05-03 $26.78 $26.80 $26.76 $26.78 $25.71 7,008
2021-04-30 $26.77 $26.81 $26.77 $26.78 $25.71 34,661
2021-04-29 $26.74 $26.77 $26.72 $26.75 $25.68 2,788
2021-04-28 $26.77 $26.79 $26.75 $26.77 $25.70 6,494
2021-04-27 $26.86 $26.86 $26.74 $26.78 $25.71 9,666
2021-04-26 $26.79 $26.80 $26.79 $26.80 $25.72 2,104
2021-04-23 $26.92 $26.92 $26.79 $26.82 $25.74 3,615
2021-04-22 $26.81 $26.84 $26.81 $26.81 $25.73 347
2021-04-21 $26.77 $26.79 $26.77 $26.79 $25.72 443
2021-04-20 $26.75 $26.77 $26.75 $26.77 $25.70 4,752
2021-04-19 $26.74 $26.76 $26.73 $26.75 $25.68 5,516
2021-04-16 $26.83 $26.83 $26.81 $26.81 $25.69 3,940
2021-04-15 $26.92 $26.92 $26.83 $26.87 $25.74 10,354
2021-04-14 $26.77 $26.81 $26.77 $26.80 $25.68 4,518
2021-04-13 $26.92 $26.92 $26.69 $26.80 $25.68 22,565
2021-04-12 $26.72 $26.74 $26.71 $26.73 $25.61 3,992
2021-04-09 $26.75 $26.79 $26.70 $26.74 $25.62 5,428
2021-04-08 $26.86 $26.86 $26.76 $26.78 $25.66 3,786
2021-04-07 $26.75 $26.80 $26.72 $26.73 $25.62 19,771
2021-04-06 $26.68 $26.72 $26.66 $26.72 $25.60 3,284
2021-04-05 $26.73 $26.73 $26.64 $26.66 $25.55 5,217
2021-04-01 $26.62 $26.71 $26.62 $26.68 $25.56 3,144
2021-03-31 $26.64 $26.66 $26.60 $26.64 $25.53 41,672
2021-03-30 $26.57 $26.65 $26.51 $26.52 $25.41 4,027
2021-03-29 $26.64 $26.65 $26.58 $26.62 $25.50 4,051
2021-03-26 $26.50 $26.67 $26.50 $26.65 $25.53 17,261
2021-03-25 $26.67 $26.70 $26.66 $26.68 $25.56 6,831
2021-03-24 $26.62 $26.67 $26.59 $26.67 $25.55 3,593
2021-03-23 $26.70 $26.70 $26.61 $26.70 $25.59 9,355
2021-03-22 $26.59 $26.67 $26.58 $26.64 $25.53 3,163
2021-03-19 $26.80 $26.80 $26.60 $26.65 $25.49 3,525
2021-03-18 $26.63 $26.69 $26.60 $26.65 $25.49 7,798
2021-03-17 $26.66 $26.79 $26.65 $26.74 $25.57 2,073
2021-03-16 $26.70 $26.78 $26.65 $26.73 $25.56 3,027
2021-03-15 $26.72 $26.73 $26.70 $26.72 $25.55 1,572
2021-03-12 $26.68 $26.68 $26.64 $26.64 $25.47 2,582
2021-03-11 $26.98 $26.98 $26.78 $26.78 $25.61 23,776
2021-03-10 $26.73 $26.77 $26.69 $26.71 $25.55 6,303
2021-03-09 $26.66 $26.71 $26.65 $26.65 $25.49 3,478
2021-03-08 $26.71 $26.71 $26.62 $26.65 $25.49 7,947
2021-03-05 $26.88 $26.89 $26.72 $26.77 $25.60 21,705
2021-03-04 $26.93 $26.93 $26.86 $26.86 $25.69 4,297
2021-03-03 $26.94 $26.98 $26.90 $26.92 $25.75 4,957
2021-03-02 $26.99 $27.04 $26.99 $27.02 $25.84 9,886
2021-03-01 $26.96 $26.96 $26.95 $26.96 $25.79 1,631
2021-02-26 $26.90 $26.90 $26.87 $26.90 $25.73 3,495
2021-02-25 $27.15 $27.15 $26.82 $26.85 $25.68 5,157
2021-02-24 $27.02 $27.10 $26.98 $27.08 $25.89 5,783
2021-02-23 $27.15 $27.15 $27.03 $27.07 $25.89 10,781
2021-02-22 $27.08 $27.11 $27.07 $27.07 $25.89 2,085
2021-02-19 $27.18 $27.19 $27.14 $27.17 $25.93 10,692
2021-02-18 $27.22 $27.22 $27.15 $27.20 $25.96 37,011
2021-02-17 $27.24 $27.24 $27.20 $27.21 $25.98 4,891
2021-02-16 $27.21 $27.26 $27.17 $27.17 $25.94 6,150
2021-02-12 $27.29 $27.30 $27.26 $27.28 $26.04 26,373
2021-02-11 $27.33 $27.34 $27.31 $27.32 $26.08 9,753
2021-02-10 $27.32 $27.35 $27.32 $27.32 $26.08 5,327
2021-02-09 $27.32 $27.39 $27.32 $27.32 $26.08 6,254
2021-02-08 $27.30 $27.33 $27.29 $27.30 $26.06 6,513
2021-02-05 $27.32 $27.33 $27.29 $27.31 $26.07 10,668
2021-02-04 $27.29 $27.31 $27.26 $27.30 $26.06 5,199
2021-02-03 $27.34 $27.37 $27.32 $27.32 $26.08 9,350
2021-02-02 $27.29 $27.34 $27.29 $27.30 $26.06 2,922
2021-02-01 $27.28 $27.30 $27.25 $27.29 $26.05 12,980
2021-01-29 $27.15 $27.33 $27.15 $27.28 $26.04 10,984
2021-01-28 $27.30 $27.33 $27.26 $27.26 $26.02 12,090
2021-01-27 $27.30 $27.38 $27.30 $27.32 $26.08 3,028
2021-01-26 $27.29 $27.32 $27.29 $27.32 $26.08 2,249
2021-01-25 $27.28 $27.36 $27.28 $27.29 $26.05 5,659
2021-01-22 $27.28 $27.29 $27.23 $27.26 $26.02 9,780
2021-01-21 $27.27 $27.29 $27.24 $27.29 $26.05 25,218
2021-01-20 $27.31 $27.33 $27.28 $27.31 $26.07 4,077
2021-01-19 $27.26 $27.31 $27.26 $27.29 $26.05 1,255
2021-01-15 $27.34 $27.39 $27.33 $27.33 $26.04 10,781
2021-01-14 $27.38 $27.39 $27.34 $27.34 $26.04 2,131
2021-01-13 $27.32 $27.41 $27.32 $27.38 $26.08 4,179
2021-01-12 $27.21 $27.28 $27.21 $27.28 $25.99 4,429
2021-01-11 $27.28 $27.29 $27.27 $27.27 $25.98 5,687
2021-01-08 $27.33 $27.35 $27.28 $27.29 $26.00 12,092
2021-01-07 $27.35 $27.36 $27.33 $27.34 $26.05 941
2021-01-06 $27.35 $27.37 $27.31 $27.34 $26.05 5,593
2021-01-05 $27.40 $27.42 $27.39 $27.41 $26.11 2,695
2021-01-04 $27.43 $27.51 $27.42 $27.42 $26.13 2,656
2020-12-31 $27.48 $27.48 $27.46 $27.46 $26.16 877
2020-12-30 $27.48 $27.49 $27.43 $27.47 $26.17 47,171
2020-12-29 $27.44 $27.47 $27.41 $27.42 $26.13 8,304
2020-12-28 $27.42 $27.50 $27.42 $27.45 $26.15 19,526
2020-12-24 $27.43 $27.43 $27.41 $27.42 $26.12 1,885
2020-12-23 $27.37 $27.40 $27.37 $27.40 $26.10 5,186
2020-12-22 $27.39 $27.39 $27.31 $27.38 $26.09 9,633
2020-12-21 $27.19 $27.38 $27.19 $27.35 $26.06 2,964
2020-12-18 $27.50 $27.50 $27.49 $27.50 $26.05 805
2020-12-17 $27.55 $27.55 $27.49 $27.53 $26.08 5,032
2020-12-16 $27.50 $27.54 $27.48 $27.50 $26.05 2,926
2020-12-15 $27.53 $27.54 $27.53 $27.53 $26.08 2,111
2020-12-14 $27.47 $27.50 $27.44 $27.48 $26.03 10,803
2020-12-11 $27.46 $27.51 $27.46 $27.51 $26.06 28,550
2020-12-10 $27.47 $27.47 $27.42 $27.43 $25.99 24,085
2020-12-09 $27.50 $27.53 $27.41 $27.42 $25.98 2,604
2020-12-08 $27.47 $27.50 $27.47 $27.47 $26.03 3,014
2020-12-07 $27.50 $27.50 $27.46 $27.48 $26.03 3,570
2020-12-04 $27.48 $27.53 $27.47 $27.53 $26.08 3,269
2020-12-03 $27.60 $27.60 $27.51 $27.56 $26.11 5,456
2020-12-02 $27.48 $27.51 $27.45 $27.48 $26.04 3,038
2020-12-01 $27.51 $27.54 $27.37 $27.37 $25.93 3,630
2020-11-30 $27.46 $27.51 $27.46 $27.51 $26.06 838
2020-11-27 $27.40 $27.47 $27.36 $27.47 $26.03 9,045
2020-11-25 $27.41 $27.51 $27.41 $27.43 $25.99 7,411
2020-11-24 $27.51 $27.51 $27.37 $27.45 $26.01 10,824
2020-11-23 $27.51 $27.51 $27.41 $27.44 $26.00 27,135
2020-11-20 $27.47 $27.48 $27.42 $27.46 $25.96 29,228
2020-11-19 $27.46 $27.52 $27.46 $27.52 $26.02 3,883
2020-11-18 $27.41 $27.46 $27.41 $27.44 $25.94 4,094
2020-11-17 $27.44 $27.44 $27.39 $27.42 $25.93 7,974
2020-11-16 $27.37 $27.38 $27.34 $27.36 $25.87 7,064
2020-11-13 $27.28 $27.35 $27.28 $27.32 $25.83 10,506
2020-11-12 $27.31 $27.33 $27.31 $27.31 $25.82 4,808
2020-11-11 $27.28 $27.30 $27.28 $27.30 $25.81 1,878
2020-11-10 $27.28 $27.33 $27.25 $27.31 $25.82 31,271
2020-11-09 $27.36 $27.37 $27.34 $27.36 $25.87 1,254
2020-11-06 $27.40 $27.40 $27.35 $27.40 $25.90 3,089
2020-11-05 $27.40 $27.45 $27.40 $27.45 $25.96 8,141
2020-11-04 $27.29 $27.39 $27.29 $27.33 $25.84 11,100
2020-11-03 $27.25 $27.25 $27.19 $27.23 $25.75 2,790
2020-11-02 $27.21 $27.24 $27.21 $27.22 $25.73 3,686
2020-10-30 $27.22 $27.22 $27.19 $27.21 $25.72 3,151
2020-10-29 $27.28 $27.28 $27.24 $27.25 $25.76 6,478
2020-10-28 $27.35 $27.35 $27.27 $27.27 $25.79 9,529
2020-10-27 $27.35 $27.37 $27.32 $27.32 $25.83 8,640
2020-10-26 $27.33 $27.36 $27.30 $27.33 $25.84 2,802
2020-10-23 $27.29 $27.32 $27.27 $27.31 $25.82 8,696
2020-10-22 $27.29 $27.29 $27.24 $27.26 $25.78 4,719
2020-10-21 $27.31 $27.33 $27.25 $27.31 $25.82 5,060
2020-10-20 $27.36 $27.36 $27.28 $27.32 $25.83 65,632
2020-10-19 $27.36 $27.38 $27.35 $27.36 $25.87 7,085
2020-10-16 $27.42 $27.42 $27.42 $27.42 $25.88 2,971
2020-10-15 $27.38 $27.41 $27.38 $27.39 $25.85 3,430
2020-10-14 $27.28 $27.39 $27.28 $27.38 $25.84 9,513
2020-10-13 $27.37 $27.42 $27.36 $27.36 $25.82 10,943
2020-10-12 $27.35 $27.45 $27.28 $27.45 $25.91 17,264
2020-10-09 $27.31 $27.40 $27.31 $27.38 $25.84 6,664
2020-10-08 $27.35 $27.40 $27.28 $27.36 $25.82 145,321
2020-10-07 $27.35 $27.38 $27.25 $27.31 $25.77 15,173
2020-10-06 $27.28 $27.34 $27.27 $27.27 $25.74 2,866
2020-10-05 $27.33 $27.34 $27.27 $27.30 $25.77 4,377
2020-10-02 $27.31 $27.35 $27.31 $27.35 $25.81 955
2020-10-01 $27.33 $27.35 $27.30 $27.33 $25.79 9,803
2020-09-30 $27.30 $27.33 $27.29 $27.31 $25.77 2,742
2020-09-29 $27.35 $27.35 $27.31 $27.33 $25.79 6,190
2020-09-28 $27.26 $27.34 $27.26 $27.30 $25.76 5,247
2020-09-25 $27.22 $27.29 $27.22 $27.25 $25.72 4,045
2020-09-24 $27.32 $27.35 $27.30 $27.30 $25.76 2,877
2020-09-23 $27.42 $27.42 $27.32 $27.35 $25.82 3,560
2020-09-22 $27.39 $27.41 $27.39 $27.40 $25.86 4,704
2020-09-21 $27.35 $27.44 $27.35 $27.43 $25.88 7,263
2020-09-18 $27.46 $27.49 $27.46 $27.49 $25.90 4,226
2020-09-17 $27.49 $27.50 $27.48 $27.48 $25.89 4,541
2020-09-16 $27.47 $27.51 $27.47 $27.47 $25.88 5,018
2020-09-15 $27.40 $27.44 $27.37 $27.44 $25.85 28,910
2020-09-14 $27.42 $27.47 $27.40 $27.41 $25.82 7,704
2020-09-11 $27.46 $27.46 $27.33 $27.42 $25.83 7,497
2020-09-10 $27.36 $27.39 $27.35 $27.37 $25.79 10,190
2020-09-09 $27.48 $27.48 $27.35 $27.37 $25.78 4,392
2020-09-08 $27.36 $27.37 $27.35 $27.35 $25.77 4,397
2020-09-04 $27.42 $27.43 $27.32 $27.39 $25.80 52,974
2020-09-03 $27.56 $27.56 $27.44 $27.48 $25.89 8,195
2020-09-02 $27.43 $27.50 $27.43 $27.46 $25.87 2,684
2020-09-01 $27.37 $27.47 $27.33 $27.43 $25.84 13,710
2020-08-31 $27.41 $27.41 $27.30 $27.37 $25.79 38,342
2020-08-28 $27.29 $27.37 $27.29 $27.32 $25.74 60,462
2020-08-27 $27.33 $27.35 $27.27 $27.31 $25.72 11,916
2020-08-26 $27.28 $27.35 $27.28 $27.35 $25.76 1,727
2020-08-25 $27.31 $27.39 $27.30 $27.36 $25.77 11,542
2020-08-24 $27.37 $27.42 $27.37 $27.40 $25.81 4,122
2020-08-21 $27.39 $27.44 $27.38 $27.42 $25.79 12,689
2020-08-20 $27.39 $27.46 $27.38 $27.38 $25.75 11,396
2020-08-19 $27.39 $27.43 $27.38 $27.40 $25.77 32,071
2020-08-18 $27.42 $27.44 $27.42 $27.42 $25.79 5,434
2020-08-17 $27.39 $27.41 $27.36 $27.39 $25.75 11,296
2020-08-14 $27.33 $27.41 $27.32 $27.32 $25.69 4,607
2020-08-13 $27.39 $27.43 $27.35 $27.37 $25.74 9,370
2020-08-12 $27.43 $27.49 $27.43 $27.47 $25.83 4,396
2020-08-11 $27.48 $27.50 $27.46 $27.50 $25.86 1,551
2020-08-10 $27.55 $27.57 $27.50 $27.53 $25.89 7,549
2020-08-07 $27.56 $27.56 $27.50 $27.50 $25.86 5,172
2020-08-06 $27.53 $27.58 $27.53 $27.56 $25.92 5,345
2020-08-05 $27.57 $27.57 $27.51 $27.53 $25.89 8,209
2020-08-04 $27.51 $27.55 $27.49 $27.51 $25.87 21,133
2020-08-03 $27.46 $27.50 $27.43 $27.49 $25.85 15,144
2020-07-31 $27.43 $27.49 $27.41 $27.47 $25.83 12,889
2020-07-30 $27.38 $27.47 $27.38 $27.44 $25.81 12,163
2020-07-29 $27.45 $27.45 $27.34 $27.43 $25.80 3,574
2020-07-28 $27.41 $27.41 $27.22 $27.33 $25.70 8,024
2020-07-27 $27.37 $27.43 $27.34 $27.38 $25.75 4,411
2020-07-24 $27.45 $27.45 $27.35 $27.40 $25.77 7,678
2020-07-23 $27.49 $27.49 $27.36 $27.41 $25.78 91,032
2020-07-22 $27.36 $27.44 $27.36 $27.41 $25.78 7,558
2020-07-21 $27.37 $27.42 $27.33 $27.40 $25.77 10,171
2020-07-20 $27.32 $27.37 $27.29 $27.30 $25.67 6,472
2020-07-17 $27.31 $27.40 $27.31 $27.36 $25.68 1,379
2020-07-16 $27.30 $27.39 $27.30 $27.36 $25.68 5,499
2020-07-15 $27.31 $27.35 $27.27 $27.32 $25.64 2,736
2020-07-14 $27.22 $27.33 $27.21 $27.28 $25.60 2,600
2020-07-13 $27.18 $27.31 $27.18 $27.27 $25.59 37,500
2020-07-10 $27.24 $27.31 $27.18 $27.18 $25.51 40,800
2020-07-09 $27.25 $27.30 $27.25 $27.27 $25.59 1,642
2020-07-08 $27.28 $27.29 $27.21 $27.26 $25.58 3,684
2020-07-07 $27.24 $27.31 $27.24 $27.26 $25.58 74,600
2020-07-06 $27.23 $27.25 $27.18 $27.21 $25.54 8,800
2020-07-02 $27.31 $27.31 $27.15 $27.26 $25.58 49,372
2020-07-01 $27.10 $27.19 $27.10 $27.14 $25.47 4,800
2020-06-30 $27.10 $27.18 $27.09 $27.18 $25.51 59,610
2020-06-29 $27.08 $27.13 $27.05 $27.11 $25.45 7,138
2020-06-26 $27.06 $27.13 $27.02 $27.07 $25.41 1,793
2020-06-25 $27.00 $27.07 $26.99 $27.04 $25.38 16,257
2020-06-24 $27.12 $27.12 $26.96 $27.06 $25.40 16,465
2020-06-23 $27.10 $27.14 $27.08 $27.11 $25.44 4,112
2020-06-22 $27.08 $27.10 $27.08 $27.09 $25.42 858
2020-06-19 $27.30 $27.30 $27.09 $27.16 $25.44 6,626
2020-06-18 $27.20 $27.22 $27.08 $27.19 $25.46 2,151
2020-06-17 $27.18 $27.29 $27.07 $27.14 $25.42 81,470
2020-06-16 $27.15 $27.15 $27.05 $27.12 $25.40 33,134
2020-06-15 $26.91 $27.10 $26.86 $27.07 $25.35 18,941
2020-06-12 $26.93 $26.94 $26.85 $26.88 $25.17 15,025
2020-06-11 $26.93 $26.93 $26.85 $26.92 $25.21 2,548
2020-06-10 $26.95 $27.00 $26.94 $26.98 $25.27 16,855
2020-06-09 $26.96 $27.00 $26.93 $26.95 $25.24 7,753
2020-06-08 $26.89 $27.00 $26.89 $26.92 $25.21 4,217
2020-06-05 $26.98 $26.98 $26.86 $26.95 $25.24 1,559
2020-06-04 $26.82 $26.99 $26.82 $26.90 $25.19 2,790
2020-06-03 $26.88 $26.91 $26.83 $26.83 $25.13 10,785
2020-06-02 $26.87 $26.90 $26.84 $26.87 $25.16 4,449
2020-06-01 $26.73 $26.83 $26.71 $26.77 $25.07 25,417
2020-05-29 $26.79 $26.82 $26.70 $26.82 $25.12 9,614
2020-05-28 $26.64 $26.76 $26.63 $26.67 $24.98 11,686
2020-05-27 $26.89 $26.89 $26.66 $26.72 $25.02 3,233
2020-05-26 $26.60 $26.80 $26.60 $26.73 $25.03 4,957
2020-05-22 $26.57 $26.64 $26.57 $26.64 $24.95 1,214
2020-05-21 $26.59 $26.66 $26.57 $26.61 $24.92 16,710
2020-05-20 $26.40 $26.56 $26.40 $26.56 $24.87 28,121
2020-05-19 $26.37 $26.45 $26.34 $26.45 $24.77 2,762
2020-05-18 $26.32 $26.50 $26.30 $26.41 $24.73 8,990
2020-05-15 $26.31 $26.44 $26.30 $26.39 $24.66 3,946
2020-05-14 $26.18 $26.41 $26.18 $26.36 $24.63 32,332
2020-05-13 $26.24 $26.43 $26.24 $26.36 $24.63 10,702
2020-05-12 $26.23 $26.52 $26.23 $26.41 $24.68 3,810
2020-05-11 $26.33 $26.33 $26.21 $26.25 $24.53 7,208
2020-05-08 $26.29 $26.39 $26.29 $26.33 $24.60 16,150
2020-05-07 $26.27 $26.41 $26.27 $26.34 $24.61 4,302
2020-05-06 $26.26 $26.32 $26.26 $26.32 $24.59 10,720
2020-05-05 $26.27 $26.40 $26.27 $26.36 $24.63 3,624
2020-05-04 $26.33 $26.38 $26.25 $26.34 $24.61 8,636
2020-05-01 $26.36 $26.36 $26.25 $26.33 $24.60 7,127
2020-04-30 $26.33 $26.48 $26.33 $26.44 $24.71 5,359
2020-04-29 $26.29 $26.45 $26.29 $26.40 $24.67 13,465
2020-04-28 $26.37 $26.43 $26.27 $26.35 $24.62 27,215
2020-04-27 $26.35 $26.35 $26.24 $26.28 $24.56 9,313
2020-04-24 $26.39 $26.39 $26.26 $26.32 $24.59 2,179
2020-04-23 $26.28 $26.44 $26.23 $26.42 $24.69 27,732
2020-04-22 $26.16 $26.30 $26.16 $26.29 $24.57 4,003
2020-04-21 $26.15 $26.22 $26.13 $26.20 $24.48 5,308
2020-04-20 $26.16 $26.43 $26.15 $26.24 $24.52 65,555
2020-04-17 $26.26 $26.54 $26.26 $26.40 $24.61 7,933
2020-04-16 $26.16 $26.52 $26.16 $26.37 $24.58 13,209
2020-04-15 $26.22 $26.35 $26.10 $26.32 $24.54 13,426
2020-04-14 $26.15 $26.58 $26.15 $26.50 $24.70 19,034
2020-04-13 $26.23 $26.32 $26.04 $26.23 $24.45 3,625
2020-04-09 $25.74 $26.39 $25.74 $26.12 $24.35 14,866
2020-04-08 $25.38 $25.71 $25.37 $25.64 $23.90 70,422
2020-04-07 $25.50 $25.60 $25.26 $25.42 $23.70 17,028
2020-04-06 $25.24 $25.57 $25.24 $25.28 $23.57 231,835
2020-04-03 $25.15 $25.31 $25.06 $25.12 $23.42 7,502
2020-04-02 $25.52 $25.52 $25.14 $25.46 $23.73 15,762
2020-04-01 $25.23 $25.51 $25.09 $25.09 $23.39 45,284
2020-03-31 $25.25 $25.51 $25.22 $25.40 $23.68 24,133
2020-03-30 $24.85 $25.29 $24.85 $25.19 $23.48 16,424
2020-03-27 $24.93 $25.16 $23.82 $24.46 $22.80 14,563
2020-03-26 $24.82 $25.00 $24.82 $25.00 $23.31 33,391
2020-03-25 $24.18 $24.92 $23.98 $24.67 $23.00 44,278
2020-03-24 $23.23 $24.84 $23.23 $24.45 $22.79 11,643
2020-03-23 $23.06 $24.38 $23.06 $24.19 $22.55 68,018
2020-03-20 $23.56 $24.16 $23.45 $23.50 $21.85 25,140
2020-03-19 $23.78 $23.98 $22.92 $23.03 $21.42 282,385
2020-03-18 $24.29 $24.64 $22.76 $23.06 $21.44 44,470
2020-03-17 $25.05 $25.84 $24.58 $24.67 $22.94 95,314
2020-03-16 $25.23 $25.72 $24.79 $24.86 $23.12 146,361
2020-03-13 $25.67 $25.79 $25.10 $25.13 $23.37 27,959
2020-03-12 $25.99 $25.99 $23.57 $25.72 $23.92 132,191
2020-03-11 $26.41 $26.42 $25.90 $25.92 $24.10 113,737
2020-03-10 $26.72 $26.72 $26.41 $26.41 $24.56 22,685
2020-03-09 $26.69 $26.71 $26.47 $26.63 $24.76 21,630
2020-03-06 $27.20 $27.20 $26.69 $26.69 $24.82 48,034
2020-03-05 $27.04 $27.10 $26.92 $26.94 $25.05 12,024
2020-03-04 $26.93 $27.05 $26.91 $26.91 $25.02 16,222
2020-03-03 $26.70 $27.04 $26.70 $26.98 $25.09 5,206
2020-03-02 $26.69 $26.88 $26.65 $26.65 $24.78 25,093
2020-02-28 $26.61 $26.71 $26.61 $26.71 $24.84 31,022
2020-02-27 $26.67 $26.70 $26.55 $26.59 $24.73 16,611
2020-02-26 $26.64 $26.70 $26.61 $26.66 $24.79 16,258
2020-02-25 $26.70 $26.74 $26.70 $26.70 $24.83 8,527
2020-02-24 $26.67 $26.71 $26.67 $26.67 $24.80 3,254
2020-02-21 $26.68 $26.69 $26.65 $26.67 $24.75 9,704
2020-02-20 $26.64 $26.65 $26.61 $26.62 $24.70 12,097
2020-02-19 $26.62 $26.63 $26.56 $26.58 $24.66 12,196
2020-02-18 $26.58 $26.62 $26.57 $26.58 $24.66 10,181
2020-02-14 $26.58 $26.59 $26.55 $26.56 $24.64 3,442
2020-02-13 $26.54 $26.54 $26.53 $26.54 $24.62 2,879
2020-02-12 $26.51 $26.56 $26.51 $26.52 $24.61 8,727
2020-02-11 $26.55 $26.57 $26.54 $26.54 $24.62 6,669
2020-02-10 $26.57 $26.61 $26.56 $26.59 $24.67 5,336
2020-02-07 $26.52 $26.58 $26.52 $26.56 $24.64 23,872
2020-02-06 $26.47 $26.51 $26.46 $26.47 $24.56 37,544
2020-02-05 $26.51 $26.51 $26.45 $26.47 $24.56 6,806
2020-02-04 $26.50 $26.53 $26.48 $26.50 $24.59 8,210
2020-02-03 $26.54 $26.59 $26.50 $26.55 $24.63 164,646
2020-01-31 $26.52 $26.60 $26.52 $26.57 $24.65 11,094
2020-01-30 $26.51 $26.57 $26.51 $26.52 $24.61 7,599
2020-01-29 $26.51 $26.53 $26.47 $26.51 $24.60 5,274
2020-01-28 $26.44 $26.50 $26.43 $26.44 $24.53 12,681
2020-01-27 $26.48 $26.53 $26.46 $26.46 $24.55 8,639
2020-01-24 $26.45 $26.46 $26.42 $26.45 $24.54 10,530
2020-01-23 $26.38 $26.46 $26.38 $26.40 $24.49 18,752
2020-01-22 $26.35 $26.41 $26.35 $26.37 $24.47 6,473
2020-01-21 $26.34 $26.40 $26.33 $26.36 $24.46 13,450
2020-01-17 $26.31 $26.38 $26.31 $26.32 $24.36 56,267
2020-01-16 $26.40 $26.40 $26.33 $26.40 $24.44 8,813
2020-01-15 $26.32 $26.36 $26.31 $26.34 $24.38 5,959
2020-01-14 $26.36 $26.36 $26.30 $26.30 $24.35 17,904
2020-01-13 $26.34 $26.34 $26.30 $26.33 $24.37 6,328
2020-01-10 $26.29 $26.38 $26.29 $26.33 $24.37 10,233
2020-01-09 $26.30 $26.34 $26.22 $26.28 $24.33 11,231
2020-01-08 $26.30 $26.35 $26.28 $26.28 $24.33 11,164
2020-01-07 $26.30 $26.34 $26.29 $26.29 $24.34 9,621
2020-01-06 $26.41 $26.41 $26.31 $26.37 $24.41 11,324
2020-01-03 $26.29 $26.38 $26.29 $26.35 $24.39 34,226
2020-01-02 $26.20 $26.33 $26.20 $26.29 $24.34 652,525
2019-12-31 $26.23 $26.28 $26.21 $26.24 $24.29 83,438
2019-12-30 $26.19 $26.28 $26.19 $26.26 $24.31 7,023
2019-12-27 $26.27 $26.28 $26.24 $26.27 $24.32 18,358
2019-12-26 $26.19 $26.23 $26.19 $26.22 $24.27 10,118
2019-12-24 $26.14 $26.21 $26.14 $26.18 $24.24 11,196
2019-12-23 $26.23 $26.23 $26.16 $26.17 $24.23 13,257
2019-12-20 $26.27 $26.27 $26.24 $26.24 $24.23 13,470
2019-12-19 $26.21 $26.27 $26.20 $26.25 $24.24 6,402
2019-12-18 $26.22 $26.26 $26.22 $26.24 $24.23 8,366
2019-12-17 $26.25 $26.28 $26.25 $26.26 $24.25 23,241
2019-12-16 $26.28 $26.28 $26.22 $26.25 $24.24 87,801
2019-12-13 $26.26 $26.30 $26.19 $26.30 $24.29 12,088
2019-12-12 $26.26 $26.26 $26.16 $26.17 $24.17 13,525
2019-12-11 $26.26 $26.29 $26.22 $26.27 $24.26 14,560
2019-12-10 $26.27 $26.27 $26.23 $26.23 $24.22 15,043
2019-12-09 $26.29 $26.29 $26.22 $26.24 $24.23 12,127
2019-12-06 $26.18 $26.25 $26.18 $26.23 $24.22 15,909
2019-12-05 $26.25 $26.25 $26.23 $26.24 $24.23 17,523
2019-12-04 $26.26 $26.31 $26.23 $26.25 $24.24 40,466
2019-12-03 $26.29 $26.31 $26.26 $26.29 $24.28 6,009
2019-12-02 $26.19 $26.21 $26.16 $26.18 $24.18 71,695
2019-11-29 $26.22 $26.25 $26.21 $26.23 $24.22 10,480
2019-11-27 $26.25 $26.25 $26.23 $26.23 $24.22 9,867
2019-11-26 $26.24 $26.29 $26.23 $26.23 $24.22 5,641
2019-11-25 $26.25 $26.26 $26.22 $26.22 $24.22 4,390
2019-11-22 $26.17 $26.21 $26.17 $26.20 $24.20 11,693
2019-11-21 $26.18 $26.20 $26.17 $26.18 $24.18 7,614
2019-11-20 $26.23 $26.23 $26.19 $26.21 $24.21 20,920
2019-11-19 $26.15 $26.21 $26.15 $26.18 $24.18 18,945
2019-11-18 $26.22 $26.22 $26.16 $26.17 $24.17 15,834
2019-11-15 $26.17 $26.23 $26.16 $26.22 $24.16 25,449
2019-11-14 $26.17 $26.23 $26.17 $26.20 $24.14 12,229
2019-11-13 $26.13 $26.15 $26.12 $26.13 $24.08 11,353
2019-11-12 $26.07 $26.12 $26.07 $26.08 $24.03 22,434
2019-11-11 $26.14 $26.14 $26.06 $26.12 $24.07 7,987
2019-11-08 $26.13 $26.13 $26.07 $26.09 $24.04 13,274
2019-11-07 $26.12 $26.15 $26.08 $26.11 $24.06 10,106
2019-11-06 $26.21 $26.21 $26.18 $26.19 $24.13 11,405
2019-11-05 $26.19 $26.19 $26.12 $26.14 $24.09 17,628
2019-11-04 $26.28 $26.28 $26.21 $26.22 $24.16 15,522
2019-11-01 $26.30 $26.32 $26.25 $26.29 $24.22 7,910
2019-10-31 $26.22 $26.28 $26.22 $26.27 $24.21 68,667
2019-10-30 $26.14 $26.18 $26.14 $26.18 $24.12 6,803
2019-10-29 $26.19 $26.19 $26.12 $26.12 $24.07 17,945
2019-10-28 $26.16 $26.16 $26.13 $26.16 $24.10 14,235
2019-10-25 $26.19 $26.22 $26.16 $26.18 $24.12 4,962
2019-10-24 $26.23 $26.25 $26.18 $26.19 $24.13 11,559
2019-10-23 $26.23 $26.24 $26.18 $26.18 $24.12 3,687
2019-10-22 $26.22 $26.22 $26.16 $26.20 $24.14 5,063
2019-10-21 $26.12 $26.19 $26.12 $26.17 $24.11 7,250
2019-10-18 $26.22 $26.28 $26.22 $26.26 $24.14 16,080
2019-10-17 $26.19 $26.26 $26.19 $26.24 $24.12 16,298
2019-10-16 $26.17 $26.24 $26.17 $26.22 $24.10 29,316
2019-10-15 $26.24 $26.24 $26.17 $26.18 $24.07 14,962
2019-10-14 $26.18 $26.21 $26.16 $26.17 $24.06 15,774
2019-10-11 $26.21 $26.21 $26.15 $26.19 $24.07 63,039
2019-10-10 $26.33 $26.33 $26.24 $26.27 $24.15 9,947
2019-10-09 $26.38 $26.38 $26.30 $26.31 $24.18 23,520
2019-10-08 $26.41 $26.42 $26.32 $26.35 $24.22 10,962
2019-10-07 $26.32 $26.38 $26.32 $26.33 $24.20 10,414
2019-10-04 $26.35 $26.40 $26.35 $26.39 $24.26 4,788
2019-10-03 $26.33 $26.39 $26.28 $26.38 $24.25 8,907
2019-10-02 $26.25 $26.32 $26.25 $26.29 $24.17 13,141
2019-10-01 $26.15 $26.29 $26.12 $26.23 $24.11 33,675
2019-09-30 $26.17 $26.21 $26.15 $26.19 $24.07 6,011
2019-09-27 $26.13 $26.17 $26.13 $26.15 $24.04 8,345
2019-09-26 $26.19 $26.19 $26.13 $26.14 $24.03 9,529
2019-09-25 $26.20 $26.21 $26.11 $26.14 $24.03 9,522
2019-09-24 $26.20 $26.24 $26.18 $26.23 $24.11 16,347
2019-09-23 $26.17 $26.21 $26.15 $26.17 $24.06 12,107
2019-09-20 $26.12 $26.22 $26.12 $26.22 $24.04 17,466
2019-09-19 $26.10 $26.16 $26.10 $26.12 $23.95 11,845
2019-09-18 $26.11 $26.16 $26.09 $26.11 $23.94 19,933
2019-09-17 $26.06 $26.11 $26.02 $26.10 $23.93 33,504
2019-09-16 $25.96 $26.04 $25.96 $26.02 $23.86 18,923
2019-09-13 $26.00 $26.05 $25.96 $25.97 $23.81 20,159
2019-09-12 $26.10 $26.17 $26.05 $26.07 $23.91 29,499
2019-09-11 $26.17 $26.17 $26.12 $26.12 $23.95 10,959
2019-09-10 $26.27 $26.27 $26.09 $26.09 $23.92 39,500
2019-09-09 $26.19 $26.25 $26.19 $26.22 $24.04 6,343
2019-09-06 $26.30 $26.32 $26.27 $26.29 $24.11 42,661
2019-09-05 $27.05 $27.05 $26.21 $26.26 $24.08 21,635
2019-09-04 $26.32 $26.39 $26.32 $26.38 $24.19 87,885
2019-09-03 $26.37 $26.39 $26.31 $26.35 $24.16 253,377
2019-08-30 $26.34 $26.34 $26.28 $26.28 $24.10 10,775
2019-08-29 $26.31 $26.32 $26.27 $26.28 $24.10 17,151
2019-08-28 $26.33 $26.38 $26.33 $26.34 $24.15 6,780
2019-08-27 $26.35 $26.35 $26.31 $26.33 $24.14 10,299
2019-08-26 $26.25 $26.33 $26.25 $26.25 $24.07 6,046
2019-08-23 $26.26 $26.31 $26.24 $26.27 $24.09 14,431
2019-08-22 $26.23 $26.24 $26.19 $26.19 $24.02 6,078
2019-08-21 $26.23 $26.25 $26.23 $26.23 $24.05 13,175
2019-08-20 $26.27 $26.27 $26.23 $26.24 $24.06 9,527
2019-08-19 $26.23 $26.23 $26.15 $26.19 $24.02 8,652
2019-08-16 $26.25 $26.26 $26.25 $26.26 $24.02 15,356
2019-08-15 $26.17 $26.29 $26.17 $26.24 $24.00 13,203
2019-08-14 $26.18 $26.19 $26.16 $26.17 $23.94 59,354
2019-08-13 $26.23 $26.23 $26.12 $26.13 $23.90 69,302
2019-08-12 $26.13 $26.23 $26.13 $26.19 $23.96 4,036
2019-08-09 $26.16 $26.16 $26.11 $26.11 $23.88 6,060
2019-08-08 $26.11 $26.17 $26.11 $26.16 $23.93 5,384
2019-08-07 $26.25 $26.25 $26.14 $26.14 $23.91 9,326
2019-08-06 $26.15 $26.16 $26.13 $26.15 $23.92 45,969
2019-08-05 $26.18 $26.19 $26.14 $26.14 $23.91 49,377
2019-08-02 $26.08 $26.10 $26.06 $26.07 $23.85 170,188
2019-08-01 $26.02 $26.12 $25.96 $26.12 $23.89 37,250
2019-07-31 $25.93 $25.94 $25.89 $25.92 $23.71 24,443
2019-07-30 $25.98 $25.98 $25.88 $25.90 $23.69 11,318
2019-07-29 $25.89 $25.95 $25.89 $25.94 $23.73 9,755
2019-07-26 $25.87 $25.90 $25.87 $25.90 $23.69 13,924
2019-07-25 $25.95 $25.95 $25.88 $25.91 $23.70 11,951
2019-07-24 $25.93 $25.93 $25.90 $25.91 $23.70 72,640
2019-07-23 $25.94 $25.94 $25.87 $25.89 $23.68 66,387
2019-07-22 $25.90 $25.92 $25.89 $25.90 $23.69 9,643
2019-07-19 $25.98 $25.98 $25.93 $25.93 $23.66 12,059
2019-07-18 $25.90 $25.97 $25.90 $25.97 $23.70 4,176
2019-07-17 $25.87 $25.94 $25.87 $25.93 $23.66 9,026
2019-07-16 $25.85 $25.85 $25.83 $25.85 $23.59 14,183
2019-07-15 $25.84 $25.91 $25.84 $25.89 $23.62 10,908
2019-07-12 $25.85 $25.87 $25.84 $25.87 $23.61 12,267
2019-07-11 $25.90 $25.90 $25.82 $25.82 $23.56 2,966
2019-07-10 $25.90 $25.92 $25.89 $25.91 $23.64 11,601
2019-07-09 $25.86 $25.90 $25.86 $25.86 $23.60 9,760
2019-07-08 $25.90 $25.93 $25.88 $25.89 $23.62 27,774
2019-07-05 $25.91 $25.94 $25.82 $25.90 $23.63 3,058,628
2019-07-03 $25.98 $26.05 $25.98 $26.04 $23.76 9,060
2019-07-02 $25.93 $26.04 $25.93 $25.97 $23.70 22,744
2019-07-01 $25.94 $25.99 $25.92 $25.95 $23.68 55,605
2019-06-28 $25.94 $25.96 $25.91 $25.93 $23.66 27,542
2019-06-27 $25.84 $25.95 $25.84 $25.92 $23.65 10,650
2019-06-26 $25.84 $25.90 $25.84 $25.85 $23.59 13,805
2019-06-25 $25.96 $25.97 $25.89 $25.89 $23.62 79,652
2019-06-24 $25.91 $25.93 $25.90 $25.92 $23.65 70,542
2019-06-21 $25.92 $25.93 $25.87 $25.91 $23.58 100,421
2019-06-20 $25.95 $25.97 $25.94 $25.96 $23.63 59,842
2019-06-19 $25.77 $25.92 $25.76 $25.90 $23.57 31,335
2019-06-18 $25.85 $25.85 $25.76 $25.81 $23.49 10,586
2019-06-17 $25.73 $25.76 $25.72 $25.74 $23.43 33,189
2019-06-14 $25.71 $25.72 $25.70 $25.71 $23.40 11,884
2019-06-13 $25.70 $25.75 $25.69 $25.73 $23.42 10,916
2019-06-12 $25.70 $25.72 $25.68 $25.71 $23.40 14,317
2019-06-11 $25.65 $25.73 $25.65 $25.69 $23.38 69,725
2019-06-10 $25.69 $25.72 $25.64 $25.66 $23.35 20,130
2019-06-07 $25.74 $25.76 $25.69 $25.69 $23.38 22,561
2019-06-06 $25.66 $25.72 $25.66 $25.70 $23.39 22,299
2019-06-05 $25.68 $25.71 $25.67 $25.70 $23.39 18,927
2019-06-04 $25.57 $25.68 $25.57 $25.66 $23.36 12,611
2019-06-03 $25.65 $25.69 $25.61 $25.69 $23.38 28,763
2019-05-31 $25.60 $25.61 $25.54 $25.61 $23.31 71,609
2019-05-30 $25.44 $25.54 $25.44 $25.53 $23.24 14,087
2019-05-29 $25.51 $25.51 $25.45 $25.47 $23.18 13,870
2019-05-28 $25.50 $25.53 $25.48 $25.51 $23.22 184,805
2019-05-24 $25.46 $25.47 $25.41 $25.47 $23.18 11,920
2019-05-23 $25.35 $25.48 $25.35 $25.44 $23.15 14,569
2019-05-22 $25.34 $25.37 $25.34 $25.34 $23.06 13,010
2019-05-21 $25.33 $25.36 $25.33 $25.35 $23.07 21,356
2019-05-20 $25.70 $25.70 $25.34 $25.38 $23.10 12,808
2019-05-17 $25.60 $25.60 $25.44 $25.47 $23.12 16,914
2019-05-16 $25.44 $25.48 $25.44 $25.48 $23.13 15,400
2019-05-15 $25.51 $25.51 $25.42 $25.45 $23.10 17,024
2019-05-14 $25.40 $25.41 $25.40 $25.41 $23.07 12,426
2019-05-13 $25.46 $25.47 $25.39 $25.42 $23.08 14,040
2019-05-10 $25.37 $25.42 $25.35 $25.37 $23.03 11,946
2019-05-09 $25.37 $25.42 $25.37 $25.39 $23.05 28,773
2019-05-08 $25.38 $25.42 $25.35 $25.38 $23.04 12,892
2019-05-07 $25.41 $25.43 $25.38 $25.41 $23.07 17,752
2019-05-06 $25.42 $25.42 $25.36 $25.37 $23.03 10,600
2019-05-03 $25.32 $25.34 $25.30 $25.32 $22.99 32,888
2019-05-02 $25.38 $25.38 $25.29 $25.31 $22.98 202,621
2019-05-01 $25.35 $25.42 $25.31 $25.31 $22.98 24,770
2019-04-30 $25.35 $25.39 $25.34 $25.39 $23.05 23,283
2019-04-29 $25.37 $25.37 $25.30 $25.33 $23.00 69,002
2019-04-26 $25.41 $25.42 $25.38 $25.42 $23.08 11,486
2019-04-25 $25.34 $25.34 $25.32 $25.33 $23.00 11,250
2019-04-24 $25.36 $25.37 $25.33 $25.35 $23.01 12,703
2019-04-23 $25.27 $25.29 $25.27 $25.28 $22.95 10,215
2019-04-22 $25.25 $25.29 $25.24 $25.27 $22.94 19,265
2019-04-18 $25.37 $25.37 $25.32 $25.33 $22.94 9,231
2019-04-17 $25.32 $25.34 $25.31 $25.31 $22.92 16,474
2019-04-16 $25.32 $25.32 $25.30 $25.30 $22.91 21,017
2019-04-15 $25.36 $25.36 $25.31 $25.34 $22.95 15,494
2019-04-12 $25.35 $25.35 $25.32 $25.34 $22.95 21,450
2019-04-11 $25.40 $25.40 $25.34 $25.37 $22.97 10,923
2019-04-10 $25.40 $25.44 $25.38 $25.42 $23.02 12,989
2019-04-09 $25.31 $25.37 $25.31 $25.34 $22.95 28,071
2019-04-08 $25.35 $25.36 $25.31 $25.33 $22.94 28,729
2019-04-05 $25.34 $25.34 $25.32 $25.32 $22.93 14,385
2019-04-04 $25.29 $25.35 $25.29 $25.30 $22.91 53,167
2019-04-03 $25.31 $25.31 $25.27 $25.30 $22.91 13,220
2019-04-02 $25.30 $25.36 $25.30 $25.31 $22.92 29,870
2019-04-01 $25.36 $25.36 $25.27 $25.28 $22.89 150,539
2019-03-29 $25.30 $25.40 $25.30 $25.38 $22.98 17,704
2019-03-28 $25.41 $25.44 $25.36 $25.41 $23.01 27,026
2019-03-27 $25.45 $25.46 $25.40 $25.43 $23.03 10,009
2019-03-26 $25.34 $25.42 $25.34 $25.39 $22.99 31,506
2019-03-25 $25.28 $25.43 $25.28 $25.40 $23.00 63,260
2019-03-22 $25.27 $25.36 $25.24 $25.36 $22.96 20,488
2019-03-21 $25.24 $25.25 $25.21 $25.24 $22.85 28,229
2019-03-20 $25.11 $25.26 $25.11 $25.26 $22.87 20,549
2019-03-19 $25.14 $25.15 $25.09 $25.13 $22.75 53,475
2019-03-18 $25.17 $25.17 $25.13 $25.14 $22.76 26,321
2019-03-15 $25.15 $25.19 $25.15 $25.18 $22.74 11,656
2019-03-14 $25.14 $25.16 $25.12 $25.14 $22.71 28,073
2019-03-13 $25.14 $25.15 $25.08 $25.15 $22.71 17,736
2019-03-12 $25.15 $25.18 $25.11 $25.18 $22.74 8,566
2019-03-11 $25.12 $25.15 $25.11 $25.11 $22.68 20,104
2019-03-08 $25.14 $25.14 $25.10 $25.13 $22.70 11,403
2019-03-07 $25.07 $25.16 $25.07 $25.15 $22.71 16,245
2019-03-06 $25.02 $25.11 $25.02 $25.11 $22.68 11,764
2019-03-05 $24.96 $25.08 $24.96 $25.08 $22.65 26,141
2019-03-04 $25.02 $25.08 $25.00 $25.04 $22.62 71,284
2019-03-01 $24.94 $25.05 $24.94 $25.00 $22.58 788,887
2019-02-28 $25.04 $25.07 $24.98 $25.05 $22.62 84,355
2019-02-27 $25.01 $25.06 $24.99 $25.02 $22.60 24,786
2019-02-26 $25.06 $25.09 $25.01 $25.07 $22.64 24,656
2019-02-25 $25.00 $25.05 $24.98 $25.02 $22.60 12,830
2019-02-22 $24.98 $25.07 $24.98 $25.01 $22.59 13,327
2019-02-21 $24.91 $25.01 $24.91 $24.98 $22.56 14,555
2019-02-20 $24.95 $25.04 $24.95 $25.00 $22.58 21,955
2019-02-19 $24.99 $25.07 $24.99 $25.05 $22.62 41,565
2019-02-15 $24.98 $25.06 $24.98 $25.06 $22.58 9,878
2019-02-14 $25.02 $25.07 $25.00 $25.07 $22.58 13,379
2019-02-13 $24.96 $25.01 $24.94 $25.00 $22.52 21,735
2019-02-12 $25.04 $25.04 $24.98 $25.04 $22.56 21,903
2019-02-11 $24.98 $25.05 $24.98 $25.05 $22.57 19,391
2019-02-08 $25.06 $25.06 $25.01 $25.04 $22.56 19,614
2019-02-07 $24.98 $25.03 $24.98 $25.01 $22.53 32,958
2019-02-06 $25.02 $25.04 $24.99 $25.03 $22.55 38,528
2019-02-05 $24.95 $25.03 $24.95 $25.03 $22.55 27,660
2019-02-04 $24.96 $25.00 $24.91 $25.00 $22.52 32,049
2019-02-01 $24.99 $24.99 $24.90 $24.95 $22.48 22,111
2019-01-31 $24.97 $25.04 $24.92 $25.04 $22.56 34,431
2019-01-30 $24.78 $24.94 $24.78 $24.94 $22.47 21,341
2019-01-29 $24.83 $24.86 $24.83 $24.86 $22.40 28,923
2019-01-28 $24.82 $24.84 $24.78 $24.81 $22.35 24,247
2019-01-25 $24.83 $24.83 $24.75 $24.76 $22.31 27,944
2019-01-24 $24.82 $24.83 $24.75 $24.83 $22.37 35,637
2019-01-23 $24.66 $24.76 $24.66 $24.76 $22.31 23,394
2019-01-22 $24.75 $24.75 $24.66 $24.68 $22.23 35,794
2019-01-18 $24.64 $24.76 $24.64 $24.76 $22.25 44,751
2019-01-17 $24.69 $24.69 $24.68 $24.69 $22.18 18,918
2019-01-16 $24.64 $24.69 $24.64 $24.67 $22.17 22,609
2019-01-15 $24.66 $24.68 $24.65 $24.65 $22.15 26,863
2019-01-14 $24.69 $24.69 $24.63 $24.68 $22.18 28,973
2019-01-11 $24.69 $24.71 $24.65 $24.65 $22.15 48,126
2019-01-10 $24.64 $24.69 $24.64 $24.68 $22.18 14,574
2019-01-09 $24.63 $24.70 $24.59 $24.70 $22.19 29,494
2019-01-08 $24.58 $24.63 $24.56 $24.63 $22.13 24,802
2019-01-07 $24.62 $24.69 $24.62 $24.64 $22.14 45,410
2019-01-04 $24.59 $24.66 $24.59 $24.65 $22.15 26,653
2019-01-03 $24.61 $24.70 $24.61 $24.64 $22.14 30,998
2019-01-02 $24.58 $24.65 $24.58 $24.64 $22.14 19,969
2018-12-31 $24.58 $24.65 $24.58 $24.65 $22.14 27,218
2018-12-28 $24.50 $24.62 $24.50 $24.62 $22.12 30,857
2018-12-27 $24.48 $24.56 $24.47 $24.50 $22.01 11,928
2018-12-26 $24.45 $24.53 $24.41 $24.45 $21.97 24,182
2018-12-24 $24.57 $24.57 $24.42 $24.43 $21.95 183,402
2018-12-21 $24.60 $24.61 $24.52 $24.53 $21.99 44,264
2018-12-20 $24.69 $24.69 $24.59 $24.63 $22.08 52,370
2018-12-19 $24.65 $24.71 $24.60 $24.66 $22.10 22,069
2018-12-18 $24.65 $24.67 $24.58 $24.65 $22.09 12,464
2018-12-17 $24.50 $24.60 $24.50 $24.60 $22.05 22,106
2018-12-14 $24.56 $24.57 $24.49 $24.52 $21.98 13,330
2018-12-13 $24.54 $24.54 $24.49 $24.53 $21.99 34,849
2018-12-12 $24.51 $24.55 $24.50 $24.54 $22.00 15,582
2018-12-11 $24.50 $24.56 $24.50 $24.51 $21.97 16,672
2018-12-10 $24.50 $24.57 $24.50 $24.54 $22.00 17,922
2018-12-07 $24.49 $24.57 $24.46 $24.55 $22.00 14,907
2018-12-06 $24.55 $24.57 $24.47 $24.52 $21.98 27,203
2018-12-04 $24.43 $24.53 $24.43 $24.52 $21.98 14,823
2018-12-03 $24.46 $24.51 $24.42 $24.50 $21.96 14,767
2018-11-30 $24.41 $24.44 $24.35 $24.43 $21.90 71,582
2018-11-29 $24.48 $24.48 $24.41 $24.43 $21.90 32,025
2018-11-28 $24.40 $24.47 $24.35 $24.46 $21.92 21,749
2018-11-27 $24.44 $24.48 $24.41 $24.42 $21.89 10,071
2018-11-26 $24.40 $24.47 $24.40 $24.44 $21.91 21,925
2018-11-23 $24.48 $24.50 $24.45 $24.49 $21.95 10,004
2018-11-21 $24.39 $24.48 $24.39 $24.43 $21.90 32,511
2018-11-20 $24.38 $24.43 $24.38 $24.42 $21.89 29,339
2018-11-19 $24.45 $24.50 $24.44 $24.46 $21.92 48,576
2018-11-16 $24.48 $24.53 $24.45 $24.51 $21.91 15,109
2018-11-15 $24.46 $24.49 $24.39 $24.48 $21.89 12,968
2018-11-14 $24.41 $24.53 $24.41 $24.50 $21.90 29,781
2018-11-13 $24.51 $24.51 $24.45 $24.46 $21.87 17,920
2018-11-12 $24.52 $24.54 $24.49 $24.54 $21.94 23,865
2018-11-09 $24.45 $24.50 $24.44 $24.48 $21.89 23,694
2018-11-08 $24.49 $24.49 $24.44 $24.47 $21.88 13,872
2018-11-07 $24.50 $24.50 $24.44 $24.46 $21.87 21,630
2018-11-06 $24.46 $24.47 $24.42 $24.46 $21.87 14,167
2018-11-05 $24.44 $24.47 $24.43 $24.46 $21.87 26,965
2018-11-02 $24.47 $24.49 $24.40 $24.40 $21.81 27,057
2018-11-01 $24.44 $24.50 $24.44 $24.49 $21.89 21,874
2018-10-31 $24.50 $24.50 $24.44 $24.49 $21.89 35,068
2018-10-30 $24.48 $24.55 $24.48 $24.53 $21.93 25,695
2018-10-29 $24.52 $24.60 $24.52 $24.58 $21.98 34,668
2018-10-26 $24.59 $24.65 $24.57 $24.60 $21.99 26,536
2018-10-25 $24.55 $24.55 $24.49 $24.55 $21.95 24,855
2018-10-24 $24.55 $24.60 $24.50 $24.56 $21.96 119,751
2018-10-23 $24.54 $24.55 $24.50 $24.51 $21.91 24,007
2018-10-22 $24.50 $24.52 $24.45 $24.46 $21.87 13,686
2018-10-19 $24.52 $24.56 $24.52 $24.54 $21.88 20,712
2018-10-18 $24.56 $24.60 $24.54 $24.58 $21.92 20,851
2018-10-17 $24.55 $24.60 $24.55 $24.56 $21.90 76,924
2018-10-16 $24.56 $24.60 $24.55 $24.60 $21.94 35,368
2018-10-15 $24.58 $24.59 $24.52 $24.57 $21.91 18,187
2018-10-12 $24.60 $24.60 $24.53 $24.57 $21.91 15,073
2018-10-11 $24.56 $24.59 $24.54 $24.56 $21.90 17,423
2018-10-10 $24.54 $24.56 $24.50 $24.53 $21.88 29,461
2018-10-09 $24.50 $24.57 $24.50 $24.55 $21.89 16,517
2018-10-08 $24.61 $24.61 $24.52 $24.55 $21.89 36,484
2018-10-05 $24.51 $24.56 $24.51 $24.56 $21.90 15,796
2018-10-04 $24.57 $24.59 $24.53 $24.59 $21.93 27,804
2018-10-03 $24.66 $24.66 $24.59 $24.59 $21.93 16,032
2018-10-02 $24.70 $24.71 $24.68 $24.69 $22.02 15,404
2018-10-01 $24.64 $24.67 $24.63 $24.65 $21.98 18,877
2018-09-28 $24.67 $24.67 $24.62 $24.67 $22.00 16,390
2018-09-27 $24.64 $24.66 $24.59 $24.66 $21.99 27,815
2018-09-26 $24.60 $24.66 $24.58 $24.65 $21.98 14,934
2018-09-25 $24.59 $24.62 $24.58 $24.60 $21.94 11,045
2018-09-24 $24.67 $24.68 $24.60 $24.65 $21.98 24,677
2018-09-21 $24.73 $24.74 $24.66 $24.71 $21.98 15,271
2018-09-20 $24.63 $24.71 $24.63 $24.67 $21.95 25,340
2018-09-19 $24.70 $24.71 $24.65 $24.71 $21.98 8,099
2018-09-18 $24.69 $24.75 $24.68 $24.68 $21.95 12,870
2018-09-17 $24.71 $24.76 $24.64 $24.71 $21.98 11,523
2018-09-14 $24.72 $24.72 $24.68 $24.72 $21.99 13,220
2018-09-13 $24.74 $24.83 $24.70 $24.75 $22.02 17,816
2018-09-12 $24.77 $24.79 $24.73 $24.76 $22.02 10,186
2018-09-11 $24.77 $24.77 $24.71 $24.72 $21.99 28,939
2018-09-10 $24.73 $24.81 $24.73 $24.78 $22.04 10,167
2018-09-07 $24.74 $24.78 $24.72 $24.73 $22.00 21,372
2018-09-06 $24.78 $24.83 $24.78 $24.83 $22.09 13,577
2018-09-05 $24.74 $24.82 $24.74 $24.82 $22.08 8,483
2018-09-04 $24.83 $24.83 $24.75 $24.79 $22.05 22,230
2018-08-31 $24.77 $24.85 $24.77 $24.83 $22.09 22,723
2018-08-30 $24.81 $24.81 $24.76 $24.77 $22.03 34,119
2018-08-29 $24.83 $24.84 $24.78 $24.83 $22.09 10,565
2018-08-28 $24.86 $24.86 $24.79 $24.82 $22.08 10,555
2018-08-27 $24.80 $24.87 $24.80 $24.86 $22.11 6,539
2018-08-24 $24.84 $24.88 $24.84 $24.87 $22.12 9,760
2018-08-23 $24.90 $24.90 $24.83 $24.85 $22.11 12,155
2018-08-22 $24.87 $24.91 $24.83 $24.86 $22.11 19,568
2018-08-21 $24.82 $24.85 $24.80 $24.82 $22.08 11,411
2018-08-20 $24.87 $24.89 $24.84 $24.87 $22.12 9,255
2018-08-17 $24.89 $24.91 $24.87 $24.91 $22.11 18,423
2018-08-16 $24.87 $24.89 $24.84 $24.89 $22.09 23,005
2018-08-15 $24.81 $24.88 $24.81 $24.86 $22.06 10,779
2018-08-14 $24.83 $24.85 $24.80 $24.83 $22.03 13,807
2018-08-13 $24.79 $24.85 $24.78 $24.85 $22.05 14,842
2018-08-10 $24.78 $24.87 $24.78 $24.84 $22.04 17,520
2018-08-09 $24.82 $24.82 $24.78 $24.81 $22.02 14,580
2018-08-08 $24.79 $24.80 $24.73 $24.78 $21.99 35,303
2018-08-07 $24.76 $24.80 $24.74 $24.79 $22.00 14,604
2018-08-06 $24.82 $24.83 $24.79 $24.82 $22.03 21,846
2018-08-03 $24.79 $24.81 $24.76 $24.81 $22.02 20,363
2018-08-02 $24.76 $24.77 $24.69 $24.77 $21.98 8,243
2018-08-01 $24.72 $24.73 $24.66 $24.73 $21.95 26,987
2018-07-31 $24.72 $24.76 $24.72 $24.75 $21.96 16,282
2018-07-30 $24.72 $24.74 $24.69 $24.74 $21.95 14,772
2018-07-27 $24.75 $24.76 $24.68 $24.74 $21.95 13,711
2018-07-26 $24.71 $24.72 $24.67 $24.69 $21.91 19,361
2018-07-25 $24.66 $24.75 $24.66 $24.73 $21.95 10,034
2018-07-24 $24.69 $24.73 $24.64 $24.65 $21.88 9,734
2018-07-23 $24.73 $24.73 $24.67 $24.69 $21.91 7,244
2018-07-20 $24.79 $24.82 $24.79 $24.80 $21.95 48,780
2018-07-19 $24.78 $24.83 $24.77 $24.82 $21.97 86,392
2018-07-18 $24.75 $24.81 $24.75 $24.78 $21.94 17,458
2018-07-17 $24.79 $24.81 $24.76 $24.76 $21.92 16,352
2018-07-16 $24.79 $24.79 $24.73 $24.77 $21.93 21,378
2018-07-13 $24.77 $24.81 $24.76 $24.81 $21.96 7,592
2018-07-12 $24.72 $24.77 $24.72 $24.76 $21.92 10,624
2018-07-11 $24.76 $24.77 $24.71 $24.75 $21.91 16,239
2018-07-10 $24.76 $24.76 $24.73 $24.73 $21.89 5,298
2018-07-09 $24.75 $24.77 $24.71 $24.77 $21.93 14,867
2018-07-06 $24.71 $24.76 $24.71 $24.75 $21.91 15,544
2018-07-05 $24.75 $24.76 $24.69 $24.70 $21.87 53,719
2018-07-03 $24.63 $24.75 $24.63 $24.72 $21.88 8,175
2018-07-02 $24.66 $24.73 $24.65 $24.65 $21.82 22,234
2018-06-29 $24.71 $24.74 $24.69 $24.71 $21.87 12,291
2018-06-28 $24.71 $24.73 $24.67 $24.71 $21.87 19,584
2018-06-27 $24.71 $24.74 $24.69 $24.73 $21.89 25,689
2018-06-26 $24.69 $24.69 $24.64 $24.68 $21.85 15,538
2018-06-25 $24.67 $24.69 $24.64 $24.65 $21.82 12,991
2018-06-22 $24.60 $24.66 $24.60 $24.63 $21.80 8,768
2018-06-21 $24.61 $24.67 $24.61 $24.65 $21.82 20,261
2018-06-20 $24.66 $24.68 $24.63 $24.63 $21.80 13,164
2018-06-19 $24.68 $24.70 $24.67 $24.67 $21.84 10,386
2018-06-18 $24.68 $24.69 $24.63 $24.64 $21.81 16,044
2018-06-15 $24.72 $24.74 $24.68 $24.73 $21.84 21,772
2018-06-14 $24.70 $24.70 $24.65 $24.66 $21.78 20,052
2018-06-13 $24.68 $24.68 $24.61 $24.66 $21.78 5,743
2018-06-12 $24.70 $24.71 $24.67 $24.71 $21.82 13,838
2018-06-11 $24.71 $24.72 $24.65 $24.68 $21.79 18,061
2018-06-08 $24.72 $24.77 $24.69 $24.69 $21.80 29,037
2018-06-07 $24.70 $24.76 $24.67 $24.75 $21.86 22,113
2018-06-06 $24.72 $24.72 $24.66 $24.71 $21.82 14,435
2018-06-05 $24.69 $24.77 $24.69 $24.74 $21.85 16,639
2018-06-04 $24.75 $24.77 $24.71 $24.72 $21.83 58,843
2018-06-01 $24.69 $24.77 $24.69 $24.76 $21.87 6,260
2018-05-31 $24.84 $24.84 $24.77 $24.81 $21.91 37,837
2018-05-30 $24.86 $24.86 $24.77 $24.83 $21.93 27,954
2018-05-29 $24.81 $24.90 $24.79 $24.89 $21.98 14,295
2018-05-25 $24.69 $24.78 $24.69 $24.72 $21.83 15,821
2018-05-24 $24.75 $24.75 $24.66 $24.68 $21.79 23,026
2018-05-23 $24.65 $24.69 $24.63 $24.67 $21.79 14,935
2018-05-22 $24.63 $24.63 $24.58 $24.62 $21.74 8,309
2018-05-21 $24.60 $24.60 $24.55 $24.57 $21.70 8,972
2018-05-18 $24.65 $24.67 $24.64 $24.67 $21.73 25,077
2018-05-17 $24.62 $24.62 $24.54 $24.62 $21.69 47,677
2018-05-16 $24.62 $24.64 $24.55 $24.56 $21.64 17,463
2018-05-15 $24.63 $24.63 $24.56 $24.60 $21.67 51,775
2018-05-14 $24.69 $24.70 $24.66 $24.70 $21.76 27,107
2018-05-11 $24.72 $24.72 $24.67 $24.68 $21.74 17,212
2018-05-10 $24.71 $24.71 $24.66 $24.68 $21.74 23,479
2018-05-09 $24.67 $24.67 $24.63 $24.67 $21.73 18,153
2018-05-08 $24.70 $24.70 $24.63 $24.65 $21.72 42,220
2018-05-07 $24.67 $24.73 $24.67 $24.73 $21.79 18,125
2018-05-04 $24.68 $24.74 $24.67 $24.68 $21.74 24,592
2018-05-03 $24.72 $24.74 $24.67 $24.72 $21.78 44,246
2018-05-02 $24.68 $24.70 $24.61 $24.64 $21.71 51,556
2018-05-01 $24.70 $24.71 $24.62 $24.64 $21.71 736,833
2018-04-30 $24.72 $24.74 $24.69 $24.74 $21.80 36,214
2018-04-27 $24.73 $24.73 $24.69 $24.72 $21.78 32,302
2018-04-26 $24.72 $24.73 $24.66 $24.73 $21.79 21,813
2018-04-25 $24.64 $24.68 $24.60 $24.68 $21.74 114,058
2018-04-24 $24.71 $24.71 $24.65 $24.69 $21.75 23,455
2018-04-23 $24.66 $24.72 $24.66 $24.71 $21.77 24,108
2018-04-20 $24.81 $24.81 $24.77 $24.78 $21.78 14,458
2018-04-19 $24.78 $24.85 $24.77 $24.79 $21.79 16,735
2018-04-18 $24.90 $24.91 $24.84 $24.86 $21.85 27,279
2018-04-17 $24.93 $24.93 $24.87 $24.93 $21.91 23,423
2018-04-16 $24.90 $24.90 $24.86 $24.89 $21.87 14,720
2018-04-13 $24.86 $24.91 $24.85 $24.90 $21.88 8,966
2018-04-12 $24.91 $24.91 $24.84 $24.87 $21.86 27,553
2018-04-11 $24.91 $24.97 $24.91 $24.93 $21.91 11,889
2018-04-10 $24.97 $24.98 $24.90 $24.91 $21.89 15,908
2018-04-09 $24.97 $24.97 $24.93 $24.95 $21.93 16,011
2018-04-06 $24.91 $24.95 $24.91 $24.95 $21.93 32,836
2018-04-05 $24.85 $24.91 $24.85 $24.89 $21.87 31,503
2018-04-04 $24.92 $24.93 $24.88 $24.92 $21.90 20,916
2018-04-03 $24.94 $24.94 $24.87 $24.88 $21.87 34,206
2018-04-02 $24.90 $24.95 $24.89 $24.94 $21.92 16,225
2018-03-29 $24.82 $24.94 $24.82 $24.91 $21.89 35,551
2018-03-28 $24.87 $24.88 $24.85 $24.88 $21.87 13,743
2018-03-27 $24.86 $24.88 $24.81 $24.85 $21.84 32,351
2018-03-26 $24.80 $24.87 $24.77 $24.78 $21.78 38,146
2018-03-23 $24.79 $24.86 $24.79 $24.86 $21.85 27,333
2018-03-22 $24.92 $24.92 $24.80 $24.87 $21.86 26,123
2018-03-21 $24.72 $24.84 $24.72 $24.84 $21.83 19,327
2018-03-20 $24.86 $24.89 $24.76 $24.76 $21.76 22,100
2018-03-19 $24.91 $24.94 $24.82 $24.83 $21.82 33,370
2018-03-16 $24.97 $24.98 $24.93 $24.95 $21.88 22,186
2018-03-15 $24.95 $25.00 $24.93 $24.97 $21.89 32,481
2018-03-14 $24.93 $24.97 $24.92 $24.94 $21.87 29,781
2018-03-13 $24.89 $24.94 $24.89 $24.93 $21.86 31,689
2018-03-12 $24.92 $24.96 $24.91 $24.94 $21.87 29,792
2018-03-09 $24.95 $24.95 $24.91 $24.95 $21.88 29,568
2018-03-08 $24.94 $24.98 $24.93 $24.98 $21.90 58,994
2018-03-07 $24.93 $24.96 $24.87 $24.87 $21.81 49,878
2018-03-06 $24.91 $25.02 $24.91 $24.95 $21.88 17,488
2018-03-05 $24.93 $25.03 $24.89 $24.92 $21.85 30,589
2018-03-02 $25.02 $25.02 $24.90 $24.93 $21.86 121,287
2018-03-01 $24.99 $25.05 $24.95 $25.05 $21.96 44,918
2018-02-28 $24.93 $25.01 $24.92 $24.98 $21.90 22,746
2018-02-27 $25.04 $25.04 $24.91 $24.92 $21.85 18,335
2018-02-26 $25.00 $25.07 $25.00 $25.03 $21.95 17,381
2018-02-23 $24.95 $25.03 $24.95 $25.00 $21.92 45,100
2018-02-22 $25.00 $25.01 $24.94 $24.96 $21.89 15,640
2018-02-21 $24.93 $25.03 $24.93 $24.95 $21.88 27,543
2018-02-20 $24.95 $25.07 $24.95 $25.03 $21.95 37,520
2018-02-16 $25.00 $25.12 $25.00 $25.06 $21.92 42,908
2018-02-15 $24.99 $25.09 $24.99 $25.01 $21.88 27,852
2018-02-14 $25.03 $25.05 $24.99 $25.00 $21.87 18,409
2018-02-13 $25.02 $25.12 $25.00 $25.00 $21.87 20,324
2018-02-12 $25.11 $25.14 $25.06 $25.12 $21.98 9,497
2018-02-09 $25.06 $25.21 $25.06 $25.08 $21.94 27,224
2018-02-08 $25.17 $25.20 $25.11 $25.20 $22.05 32,635
2018-02-07 $25.25 $25.26 $25.16 $25.19 $22.04 55,702
2018-02-06 $25.23 $25.25 $25.17 $25.23 $22.07 18,642
2018-02-05 $25.23 $25.31 $25.15 $25.31 $22.14 15,207
2018-02-02 $25.22 $25.23 $25.14 $25.22 $22.06 30,763
2018-02-01 $25.24 $25.30 $25.18 $25.22 $22.06 32,215
2018-01-31 $25.26 $25.32 $25.19 $25.23 $22.07 31,875
2018-01-30 $25.24 $25.32 $25.20 $25.31 $22.14 60,965
2018-01-29 $25.33 $25.34 $25.23 $25.32 $22.15 40,815
2018-01-26 $25.30 $25.33 $25.29 $25.33 $22.16 23,917
2018-01-25 $25.36 $25.36 $25.22 $25.36 $22.19 75,180
2018-01-24 $25.36 $25.38 $25.30 $25.33 $22.16 18,318
2018-01-23 $25.39 $25.39 $25.34 $25.37 $22.20 53,000
2018-01-22 $25.35 $25.35 $25.31 $25.32 $22.15 39,005
2018-01-19 $25.42 $25.44 $25.38 $25.41 $22.19 35,495
2018-01-18 $25.46 $25.48 $25.42 $25.45 $22.22 49,072
2018-01-17 $25.51 $25.59 $25.46 $25.49 $22.26 156,148
2018-01-16 $25.57 $25.57 $25.48 $25.48 $22.25 125,323
2018-01-12 $25.41 $25.49 $25.41 $25.49 $22.26 41,030
2018-01-11 $25.41 $25.49 $25.41 $25.48 $22.25 52,701
2018-01-10 $25.36 $25.52 $25.36 $25.52 $22.28 19,065
2018-01-09 $25.45 $25.50 $25.44 $25.45 $22.22 33,491
2018-01-08 $25.54 $25.56 $25.47 $25.55 $22.31 28,439
2018-01-05 $25.56 $25.56 $25.48 $25.53 $22.29 24,792
2018-01-04 $25.59 $25.62 $25.50 $25.55 $22.31 38,427
2018-01-03 $25.55 $25.64 $25.55 $25.58 $22.34 58,308
2018-01-02 $25.55 $26.18 $25.47 $25.53 $22.29 149,017
2017-12-29 $25.54 $25.59 $25.54 $25.57 $22.33 54,933
2017-12-28 $25.51 $25.55 $25.49 $25.55 $22.31 15,628
2017-12-27 $25.58 $25.59 $25.49 $25.59 $22.34 97,419
2017-12-26 $25.51 $25.56 $25.45 $25.52 $22.28 78,636
2017-12-22 $25.48 $25.48 $25.38 $25.38 $22.16 14,233
2017-12-21 $25.47 $25.49 $25.39 $25.49 $22.26 109,538
2017-12-20 $25.48 $25.48 $25.38 $25.47 $22.24 39,758
2017-12-19 $25.50 $25.50 $25.45 $25.47 $22.24 38,464
2017-12-18 $25.54 $25.58 $25.53 $25.54 $22.30 41,420
2017-12-15 $25.58 $25.58 $25.52 $25.54 $22.26 22,100
2017-12-14 $25.51 $25.69 $25.51 $25.58 $22.29 13,746
2017-12-13 $25.58 $25.58 $25.46 $25.54 $22.26 27,483
2017-12-12 $25.47 $25.56 $25.47 $25.53 $22.25 33,753
2017-12-11 $25.61 $25.61 $25.52 $25.60 $22.31 31,710
2017-12-08 $25.52 $25.58 $25.50 $25.58 $22.29 38,283
2017-12-07 $25.53 $25.62 $25.53 $25.58 $22.29 19,124
2017-12-06 $25.56 $25.60 $25.56 $25.56 $22.27 9,420
2017-12-05 $25.55 $25.58 $25.50 $25.57 $22.28 39,326
2017-12-04 $25.47 $25.57 $25.47 $25.56 $22.27 73,939
2017-12-01 $25.53 $25.57 $25.51 $25.53 $22.25 589,311
2017-11-30 $25.48 $25.53 $25.48 $25.48 $22.20 14,230
2017-11-29 $25.49 $25.56 $25.49 $25.56 $22.27 30,655
2017-11-28 $25.60 $25.61 $25.55 $25.59 $22.30 14,120
2017-11-27 $25.58 $25.60 $25.57 $25.60 $22.31 22,485
2017-11-24 $25.59 $25.60 $25.54 $25.60 $22.31 13,582
2017-11-22 $25.59 $25.61 $25.55 $25.60 $22.31 31,430
2017-11-21 $25.57 $25.58 $25.51 $25.54 $22.26 22,694
2017-11-20 $25.56 $25.57 $25.47 $25.54 $22.26 17,821
2017-11-17 $25.63 $25.65 $25.60 $25.60 $22.26 14,490
2017-11-16 $25.62 $25.63 $25.60 $25.63 $22.29 21,733
2017-11-15 $25.59 $25.60 $25.56 $25.59 $22.25 21,385
2017-11-14 $25.54 $26.70 $25.51 $25.56 $22.23 49,800
2017-11-13 $25.58 $25.58 $25.55 $25.56 $22.23 29,015
2017-11-10 $25.60 $25.60 $25.55 $25.57 $22.24 30,818
2017-11-09 $25.65 $25.66 $25.58 $25.62 $22.28 25,576
2017-11-08 $25.68 $25.70 $25.63 $25.67 $22.32 17,616
2017-11-07 $25.63 $25.70 $25.63 $25.69 $22.34 18,979
2017-11-06 $25.68 $25.71 $25.66 $25.66 $22.31 25,074
2017-11-03 $25.65 $25.69 $25.63 $25.67 $22.32 17,249
2017-11-02 $25.66 $25.66 $25.62 $25.66 $22.31 21,431
2017-11-01 $25.62 $25.63 $25.58 $25.61 $22.27 31,636
2017-10-31 $25.60 $25.64 $25.60 $25.64 $22.30 15,727
2017-10-30 $25.65 $25.66 $25.63 $25.65 $22.31 13,128
2017-10-27 $25.61 $25.62 $25.59 $25.62 $22.28 9,299
2017-10-26 $25.58 $25.58 $25.52 $25.58 $22.24 19,601
2017-10-25 $25.58 $25.59 $25.51 $25.56 $22.23 16,365
2017-10-24 $25.61 $25.63 $25.59 $25.60 $22.26 27,920
2017-10-23 $25.60 $25.64 $25.60 $25.63 $22.29 26,908
2017-10-20 $25.67 $25.68 $25.63 $25.66 $22.27 22,318
2017-10-19 $25.72 $25.72 $25.70 $25.72 $22.32 18,090
2017-10-18 $25.71 $25.71 $25.67 $25.70 $22.30 17,383
2017-10-17 $25.72 $25.72 $25.69 $25.70 $22.30 8,825
2017-10-16 $25.72 $25.72 $25.69 $25.71 $22.31 6,623
2017-10-13 $25.75 $25.75 $25.71 $25.72 $22.32 10,658
2017-10-12 $25.67 $25.69 $25.64 $25.65 $22.26 19,450
2017-10-11 $25.70 $25.70 $25.66 $25.67 $22.28 24,839
2017-10-10 $25.68 $25.69 $25.67 $25.68 $22.28 4,868
2017-10-09 $25.67 $25.67 $25.65 $25.67 $22.28 18,902
2017-10-06 $25.63 $25.67 $25.63 $25.66 $22.27 23,812
2017-10-05 $25.64 $25.69 $25.63 $25.69 $22.29 13,076
2017-10-04 $25.67 $25.70 $25.67 $25.70 $22.30 9,825
2017-10-03 $25.64 $25.70 $25.64 $25.70 $22.30 4,880
2017-10-02 $25.61 $25.65 $25.60 $25.65 $22.26 21,687
2017-09-29 $25.60 $25.66 $25.60 $25.64 $22.25 23,195
2017-09-28 $25.62 $25.66 $25.58 $25.64 $22.25 36,897
2017-09-27 $25.63 $25.63 $25.61 $25.62 $22.23 12,051
2017-09-26 $25.65 $25.70 $25.63 $25.63 $22.24 23,044
2017-09-25 $25.63 $25.72 $25.63 $25.72 $22.32 12,669
2017-09-22 $25.62 $25.67 $25.62 $25.67 $22.28 53,165
2017-09-21 $25.64 $25.64 $25.54 $25.60 $22.21 86,555
2017-09-20 $25.61 $25.66 $25.60 $25.62 $22.23 29,292
2017-09-19 $25.67 $25.69 $25.65 $25.65 $22.26 3,502
2017-09-18 $25.65 $25.68 $25.59 $25.67 $22.28 19,821
2017-09-15 $25.71 $25.74 $25.70 $25.73 $22.28 4,413
2017-09-14 $25.69 $25.72 $25.66 $25.66 $22.22 10,127
2017-09-13 $25.70 $25.70 $25.70 $25.70 $22.25 2,730
2017-09-12 $25.74 $25.80 $25.59 $25.78 $22.32 29,325
2017-09-11 $25.80 $25.82 $25.79 $25.82 $22.36 2,111
2017-09-08 $25.78 $25.90 $25.78 $25.86 $22.39 15,228
2017-09-07 $25.92 $25.92 $25.85 $25.86 $22.39 36,842
2017-09-06 $25.91 $25.91 $25.79 $25.83 $22.36 7,024
2017-09-05 $25.86 $25.90 $25.84 $25.87 $22.40 5,195
2017-09-01 $25.71 $25.80 $25.71 $25.78 $22.32 21,338
2017-08-31 $25.81 $25.83 $25.78 $25.83 $22.37 7,010
2017-08-30 $25.78 $25.78 $25.73 $25.78 $22.32 24,152
2017-08-29 $25.78 $25.78 $25.75 $25.77 $22.31 11,420
2017-08-28 $25.73 $25.78 $25.73 $25.77 $22.31 15,585
2017-08-25 $25.71 $25.77 $25.70 $25.70 $22.25 22,208
2017-08-24 $25.71 $25.72 $25.66 $25.66 $22.22 15,401
2017-08-23 $25.72 $25.75 $25.68 $25.68 $22.24 37,088
2017-08-22 $25.70 $25.71 $25.64 $25.64 $22.20 23,648
2017-08-21 $25.70 $25.73 $25.68 $25.72 $22.27 15,761
2017-08-18 $25.74 $25.75 $25.68 $25.71 $22.26 11,110
2017-08-17 $25.66 $25.71 $25.66 $25.71 $22.26 9,648
2017-08-16 $25.55 $25.66 $25.55 $25.63 $22.19 22,004
2017-08-15 $25.64 $25.69 $25.64 $25.68 $22.24 20,694
2017-08-14 $25.63 $25.74 $25.63 $25.65 $22.16 33,566
2017-08-11 $25.68 $25.74 $25.68 $25.74 $22.24 18,620
2017-08-10 $25.66 $25.70 $25.64 $25.70 $22.21 33,036
2017-08-09 $25.75 $25.76 $25.65 $25.66 $22.17 14,795
2017-08-08 $25.65 $25.72 $25.65 $25.68 $22.19 31,135
2017-08-07 $25.68 $25.73 $25.68 $25.70 $22.21 20,191
2017-08-04 $25.73 $25.76 $25.70 $25.73 $22.23 12,802
2017-08-03 $25.77 $25.80 $25.72 $25.78 $22.27 20,488
2017-08-02 $25.69 $25.78 $25.69 $25.78 $22.27 9,944
2017-08-01 $25.73 $25.78 $25.73 $25.78 $22.27 12,969
2017-07-31 $25.71 $25.71 $25.65 $25.68 $22.19 17,741
2017-07-28 $25.71 $25.73 $25.68 $25.72 $22.22 30,488
2017-07-27 $25.69 $25.72 $25.63 $25.72 $22.22 8,775
2017-07-26 $25.65 $25.75 $25.60 $25.70 $22.20 16,252
2017-07-25 $25.72 $25.72 $25.64 $25.68 $22.19 31,883
2017-07-24 $25.68 $25.76 $25.67 $25.72 $22.22 16,739
2017-07-21 $25.72 $25.76 $25.70 $25.76 $22.26 14,382
2017-07-20 $25.67 $25.73 $25.66 $25.69 $22.20 9,334
2017-07-19 $25.71 $25.73 $25.66 $25.71 $22.21 51,267
2017-07-18 $25.66 $25.67 $25.63 $25.63 $22.15 12,658
2017-07-17 $25.63 $25.78 $25.52 $25.63 $22.14 32,177
2017-07-14 $25.68 $25.68 $25.58 $25.66 $22.17 5,153
2017-07-13 $25.63 $25.64 $25.59 $25.64 $22.11 8,241
2017-07-12 $25.66 $25.66 $25.63 $25.65 $22.11 22,607
2017-07-11 $25.61 $25.61 $25.53 $25.60 $22.07 8,330
2017-07-10 $25.59 $25.60 $25.51 $25.60 $22.07 22,844
2017-07-07 $25.59 $25.59 $25.50 $25.57 $22.05 10,233
2017-07-06 $25.50 $25.57 $25.50 $25.57 $22.05 9,317
2017-07-05 $25.59 $25.59 $25.30 $25.59 $22.06 16,480
2017-07-03 $25.58 $25.58 $25.50 $25.57 $22.05 17,663
2017-06-30 $25.64 $25.64 $25.55 $25.61 $22.08 4,369
2017-06-29 $25.61 $25.63 $25.56 $25.63 $22.10 11,838
2017-06-28 $25.65 $25.67 $25.63 $25.65 $22.11 28,988
2017-06-27 $25.65 $25.65 $25.59 $25.63 $22.10 12,702
2017-06-26 $25.63 $25.71 $25.62 $25.65 $22.11 59,073
2017-06-23 $25.63 $25.63 $25.62 $25.63 $22.10 16,179
2017-06-22 $25.63 $25.63 $25.61 $25.63 $22.10 23,754
2017-06-21 $25.58 $25.63 $25.58 $25.63 $22.10 9,728
2017-06-20 $25.55 $25.61 $25.55 $25.57 $22.05 5,893
2017-06-19 $25.40 $25.63 $25.40 $25.62 $22.09 16,865
2017-06-16 $25.63 $25.63 $25.62 $25.62 $22.09 1,421
2017-06-15 $25.72 $25.72 $25.58 $25.62 $22.09 37,808
2017-06-14 $25.76 $25.76 $25.68 $25.74 $22.15 14,407
2017-06-13 $25.63 $25.65 $25.59 $25.63 $22.05 16,074
2017-06-12 $25.57 $25.64 $25.57 $25.62 $22.04 1,604
2017-06-09 $25.63 $25.65 $25.61 $25.65 $22.07 7,299
2017-06-08 $25.64 $25.67 $25.64 $25.64 $22.06 3,643
2017-06-07 $25.67 $25.68 $25.62 $25.63 $22.05 11,693
2017-06-06 $25.69 $25.69 $25.68 $25.69 $22.10 5,252
2017-06-05 $25.70 $25.70 $25.61 $25.62 $22.04 7,225
2017-06-02 $25.71 $25.72 $25.67 $25.70 $22.11 4,165
2017-06-01 $25.59 $25.64 $25.56 $25.59 $22.01 3,230
2017-05-31 $25.54 $25.65 $25.54 $25.61 $22.03 7,514
2017-05-30 $25.62 $25.62 $25.57 $25.60 $22.02 2,611
2017-05-26 $25.56 $25.57 $25.52 $25.56 $21.99 4,044
2017-05-25 $25.55 $25.56 $25.54 $25.54 $21.97 565
2017-05-24 $25.48 $25.59 $25.48 $25.59 $22.02 14,421
2017-05-23 $25.56 $25.58 $25.51 $25.51 $21.95 4,747
2017-05-22 $25.55 $25.60 $25.55 $25.56 $21.99 3,205
2017-05-19 $25.52 $25.61 $25.52 $25.56 $21.99 1,246
2017-05-18 $25.52 $25.66 $25.34 $25.57 $22.00 4,054
2017-05-17 $25.30 $25.56 $25.30 $25.33 $21.79 4,622
2017-05-16 $25.28 $25.46 $25.24 $25.34 $21.80 4,595
2017-05-15 $25.40 $25.52 $25.24 $25.43 $21.88 3,749
2017-05-12 $25.52 $25.54 $25.45 $25.54 $21.93 3,247
2017-05-11 $25.43 $25.43 $25.38 $25.39 $21.80 3,416
2017-05-10 $25.41 $25.44 $25.36 $25.36 $21.77 1,604
2017-05-09 $25.41 $25.42 $25.38 $25.38 $21.79 4,111
2017-05-08 $25.44 $25.44 $25.41 $25.41 $21.81 852
2017-05-05 $25.44 $25.47 $25.41 $25.47 $21.87 2,870
2017-05-04 $25.48 $25.48 $25.43 $25.46 $21.86 1,343
2017-05-03 $25.49 $25.52 $25.49 $25.51 $21.90 1,574
2017-05-02 $25.48 $25.54 $25.46 $25.49 $21.88 2,795
2017-05-01 $25.52 $25.52 $25.46 $25.47 $21.86 2,728
2017-04-28 $25.41 $25.48 $25.41 $25.47 $21.87 2,868
2017-04-27 $25.48 $25.48 $25.43 $25.46 $21.86 3,783
2017-04-26 $25.42 $25.48 $25.40 $25.48 $21.87 2,618
2017-04-25 $25.50 $25.50 $25.42 $25.42 $21.82 2,584
2017-04-24 $25.46 $25.51 $25.46 $25.50 $21.89 3,122
2017-04-21 $25.57 $25.57 $25.51 $25.53 $21.92 8,529
2017-04-20 $25.52 $25.56 $25.50 $25.51 $21.90 9,816
2017-04-19 $25.52 $25.58 $25.51 $25.52 $21.91 6,334
2017-04-18 $25.48 $25.62 $25.48 $25.56 $21.94 3,337
2017-04-17 $25.51 $25.54 $25.43 $25.43 $21.83 2,961
2017-04-13 $25.48 $25.51 $25.42 $25.44 $21.84 7,620
2017-04-12 $25.51 $25.51 $25.50 $25.50 $21.84 742
2017-04-11 $25.45 $25.51 $25.44 $25.51 $21.85 7,560
2017-04-10 $25.32 $25.46 $25.32 $25.42 $21.78 16,728
2017-04-07 $25.45 $25.47 $25.39 $25.42 $21.77 5,666
2017-04-06 $25.41 $25.46 $25.38 $25.40 $21.76 64,835
2017-04-05 $25.38 $25.38 $25.38 $25.38 $21.74 426
2017-04-04 $25.43 $25.44 $25.38 $25.41 $21.77 15,243
2017-04-03 $25.40 $25.41 $25.36 $25.37 $21.73 23,443
2017-03-31 $25.32 $25.35 $25.31 $25.32 $21.69 2,966
2017-03-30 $25.33 $25.35 $25.30 $25.31 $21.68 6,150
2017-03-29 $25.33 $25.34 $25.33 $25.34 $21.71 4,187
2017-03-28 $25.38 $25.38 $25.32 $25.32 $21.69 3,926
2017-03-27 $25.36 $25.38 $25.36 $25.38 $21.74 829
2017-03-24 $25.34 $25.34 $25.32 $25.32 $21.69 2,134
2017-03-23 $25.37 $25.39 $25.31 $25.31 $21.68 26,194
2017-03-22 $25.28 $25.35 $25.15 $25.30 $21.67 12,265
2017-03-21 $25.29 $25.31 $25.29 $25.30 $21.67 1,328
2017-03-20 $25.29 $25.29 $25.27 $25.27 $21.64 1,114
2017-03-17 $25.24 $25.24 $25.20 $25.21 $21.60 1,265
2017-03-16 $25.16 $25.20 $25.16 $25.20 $21.59 4,031
2017-03-15 $25.16 $25.19 $25.10 $25.19 $21.57 4,564
2017-03-14 $25.15 $25.15 $25.06 $25.11 $21.46 3,739
2017-03-13 $25.17 $25.17 $25.07 $25.11 $21.46 47,156
2017-03-10 $25.13 $25.18 $25.11 $25.18 $21.52 1,934
2017-03-09 $25.13 $25.16 $25.11 $25.12 $21.47 11,628
2017-03-08 $25.13 $25.23 $25.13 $25.17 $21.51 7,318
2017-03-07 $25.24 $25.33 $25.21 $25.21 $21.55 8,520
2017-03-06 $25.27 $25.34 $25.27 $25.28 $21.61 18,342
2017-03-03 $25.24 $25.35 $25.22 $25.28 $21.61 683,069
2017-03-02 $25.35 $25.83 $25.25 $25.26 $21.59 948
2017-03-01 $25.27 $25.35 $25.27 $25.29 $21.62 21,499
2017-02-28 $25.41 $25.43 $25.37 $25.37 $21.69 9,319
2017-02-27 $25.46 $25.46 $25.38 $25.43 $21.74 11,837
2017-02-24 $25.40 $25.47 $25.40 $25.43 $21.74 5,609
2017-02-23 $25.37 $25.43 $25.37 $25.39 $21.70 4,846
2017-02-22 $25.38 $25.38 $25.30 $25.35 $21.67 5,979
2017-02-21 $25.33 $25.36 $25.30 $25.35 $21.67 51,389
2017-02-17 $25.34 $25.34 $25.31 $25.31 $21.63 21,698
2017-02-16 $25.31 $25.32 $25.28 $25.28 $21.61 4,037
2017-02-15 $25.32 $25.32 $25.23 $25.24 $21.57 46,820
2017-02-14 $25.32 $25.37 $25.25 $25.30 $21.58 6,586
2017-02-13 $25.31 $25.40 $25.31 $25.40 $21.66 5,480
2017-02-10 $25.38 $25.43 $25.32 $25.38 $21.65 9,992
2017-02-09 $25.41 $25.49 $25.37 $25.41 $21.67 5,911
2017-02-08 $25.47 $25.52 $25.39 $25.44 $21.70 26,644
2017-02-07 $25.35 $25.45 $25.35 $25.44 $21.70 3,516
2017-02-06 $25.33 $25.42 $25.33 $25.37 $21.64 8,651
2017-02-03 $25.33 $25.42 $25.31 $25.31 $21.59 9,341
2017-02-02 $25.28 $25.41 $25.28 $25.33 $21.61 25,420
2017-02-01 $25.31 $25.33 $25.21 $25.25 $21.54 6,421
2017-01-31 $25.33 $25.37 $25.26 $25.35 $21.62 4,679
2017-01-30 $25.33 $25.34 $25.25 $25.30 $21.58 7,485
2017-01-27 $25.21 $25.35 $25.21 $25.26 $21.55 5,646
2017-01-26 $25.27 $25.34 $25.19 $25.22 $21.51 21,503
2017-01-25 $25.21 $25.36 $25.17 $25.21 $21.50 7,107
2017-01-24 $25.30 $25.38 $25.25 $25.25 $21.54 16,385
2017-01-23 $25.34 $25.42 $25.29 $25.32 $21.60 16,521
2017-01-20 $25.26 $25.34 $25.23 $25.33 $21.60 17,981
2017-01-19 $25.21 $25.29 $25.13 $25.19 $21.49 26,304
2017-01-18 $25.29 $25.40 $25.29 $25.34 $21.61 4,512
2017-01-17 $25.37 $25.37 $25.32 $25.32 $21.60 4,437
2017-01-13 $25.36 $25.36 $25.27 $25.32 $21.59 6,539
2017-01-12 $25.42 $25.44 $25.36 $25.36 $21.59 5,448
2017-01-11 $25.33 $25.49 $25.31 $25.32 $21.55 15,120
2017-01-10 $25.35 $25.41 $25.35 $25.36 $21.59 12,457
2017-01-09 $25.33 $25.45 $25.33 $25.38 $21.60 11,246
2017-01-06 $25.41 $25.41 $25.31 $25.39 $21.61 5,723
2017-01-05 $25.41 $25.42 $25.18 $25.42 $21.64 3,091
2017-01-04 $25.37 $25.42 $25.30 $25.38 $21.60 5,877
2017-01-03 $25.22 $25.36 $25.15 $25.35 $21.58 14,273
2016-12-30 $25.22 $25.32 $25.22 $25.22 $21.47 7,219
2016-12-29 $25.27 $25.32 $25.17 $25.20 $21.45 27,384
2016-12-28 $25.08 $25.22 $25.08 $25.22 $21.46 20,712
2016-12-27 $25.09 $25.13 $25.08 $25.11 $21.37 4,479
2016-12-23 $25.18 $25.18 $25.14 $25.17 $21.43 1,933
2016-12-22 $25.10 $25.15 $25.06 $25.09 $21.36 11,711
2016-12-21 $25.07 $25.14 $25.05 $25.14 $21.40 14,755
2016-12-20 $25.04 $25.13 $24.98 $25.10 $21.36 23,919
2016-12-19 $25.13 $25.16 $25.08 $25.10 $21.37 5,250
2016-12-16 $25.02 $25.12 $25.00 $25.12 $21.38 6,770
2016-12-15 $25.11 $25.11 $25.02 $25.02 $21.30 15,208
2016-12-14 $25.23 $25.30 $25.08 $25.08 $21.30 6,964
2016-12-13 $25.27 $25.27 $25.19 $25.20 $21.40 49,357
2016-12-12 $25.27 $25.27 $25.19 $25.20 $21.40 5,704
2016-12-09 $25.34 $25.37 $25.23 $25.27 $21.46 17,924
2016-12-08 $25.35 $25.37 $25.30 $25.30 $21.49 10,815
2016-12-07 $25.27 $25.42 $25.27 $25.34 $21.52 33,539
2016-12-06 $25.35 $25.40 $25.28 $25.32 $21.51 295,568
2016-12-05 $25.29 $25.32 $25.25 $25.25 $21.45 4,000
2016-12-02 $25.30 $25.33 $25.27 $25.28 $21.47 21,608
2016-12-01 $25.22 $25.22 $25.15 $25.21 $21.41 3,566
2016-11-30 $25.24 $25.26 $25.21 $25.24 $21.44 8,665
2016-11-29 $25.22 $25.31 $25.22 $25.27 $21.46 7,208
2016-11-28 $25.24 $25.30 $25.24 $25.25 $21.45 6,151
2016-11-25 $25.26 $25.29 $25.23 $25.28 $21.47 19,082
2016-11-23 $25.28 $25.29 $25.22 $25.28 $21.47 4,158
2016-11-22 $25.34 $25.36 $25.29 $25.30 $21.49 12,285
2016-11-21 $25.30 $25.35 $25.26 $25.27 $21.46 10,317
2016-11-18 $25.34 $25.43 $25.28 $25.30 $21.49 11,492
2016-11-17 $25.39 $25.48 $25.34 $25.42 $21.59 19,647
2016-11-16 $25.50 $25.51 $25.39 $25.42 $21.59 13,955
2016-11-15 $25.55 $25.55 $25.27 $25.50 $21.66 11,759
2016-11-14 $25.58 $25.65 $25.40 $25.63 $21.72 7,033
2016-11-11 $25.56 $25.62 $25.48 $25.52 $21.63 7,659
2016-11-10 $25.59 $25.67 $25.53 $25.66 $21.75 11,827
2016-11-09 $25.63 $25.74 $25.63 $25.65 $21.74 101,574
2016-11-08 $25.90 $25.92 $25.72 $25.76 $21.83 32,088
2016-11-07 $25.85 $25.91 $25.80 $25.88 $21.94 14,473
2016-11-04 $25.86 $25.91 $25.79 $25.84 $21.90 4,957
2016-11-03 $25.79 $25.95 $25.79 $25.88 $21.94 13,051
2016-11-02 $25.83 $25.94 $25.83 $25.87 $21.93 5,890
2016-11-01 $25.82 $25.89 $25.80 $25.83 $21.89 2,858
2016-10-31 $25.91 $25.91 $25.84 $25.85 $21.91 7,280
2016-10-28 $25.83 $25.88 $25.83 $25.87 $21.92 4,178
2016-10-27 $25.81 $25.90 $25.81 $25.87 $21.93 7,379
2016-10-26 $25.97 $25.97 $25.91 $25.97 $22.01 3,839
2016-10-25 $25.86 $26.02 $25.86 $25.96 $22.00 8,485
2016-10-24 $26.00 $26.00 $25.99 $25.99 $22.03 5,096
2016-10-21 $26.00 $26.01 $25.89 $25.99 $22.03 8,398
2016-10-20 $26.00 $26.02 $25.90 $26.00 $22.04 10,524
2016-10-19 $26.00 $26.04 $25.94 $26.03 $22.06 6,444
2016-10-18 $25.89 $25.98 $25.89 $25.95 $22.00 2,759
2016-10-17 $25.95 $25.96 $25.91 $25.95 $22.00 3,415
2016-10-14 $25.99 $26.00 $25.95 $25.95 $22.00 18,346
2016-10-13 $25.95 $26.01 $25.95 $25.96 $21.96 7,527
2016-10-12 $25.93 $25.97 $25.84 $25.95 $21.95 33,179
2016-10-11 $25.91 $25.99 $25.86 $25.98 $21.98 5,693
2016-10-10 $25.96 $26.05 $25.92 $25.99 $21.99 6,821
2016-10-07 $25.99 $26.03 $25.91 $25.94 $21.94 17,355
2016-10-06 $25.99 $26.01 $25.91 $26.01 $22.00 60,763
2016-10-05 $26.05 $26.05 $25.89 $26.02 $22.01 8,613
2016-10-04 $26.06 $26.07 $26.02 $26.02 $22.01 5,702
2016-10-03 $26.08 $26.08 $26.01 $26.05 $22.04 79,047
2016-09-30 $26.02 $26.12 $25.98 $26.04 $22.03 47,990
2016-09-29 $26.04 $26.10 $25.98 $26.06 $22.04 9,473
2016-09-28 $26.10 $26.10 $26.02 $26.09 $22.07 6,719
2016-09-27 $26.07 $26.13 $26.04 $26.13 $22.10 14,556
2016-09-26 $26.07 $26.08 $26.02 $26.08 $22.06 4,413
2016-09-23 $25.99 $26.07 $25.99 $26.06 $22.04 5,902
2016-09-22 $25.96 $26.07 $25.96 $26.04 $22.03 5,252
2016-09-21 $25.97 $26.01 $25.83 $25.94 $21.94 7,822
2016-09-20 $26.00 $26.01 $25.95 $25.97 $21.97 5,221
2016-09-19 $25.89 $26.01 $25.89 $25.97 $21.97 2,725
2016-09-16 $25.89 $25.97 $25.89 $25.89 $21.90 1,616
2016-09-15 $25.88 $26.02 $25.88 $25.90 $21.91 8,337
2016-09-14 $25.94 $26.02 $25.94 $25.96 $21.92 9,528
2016-09-13 $26.01 $26.02 $25.87 $25.93 $21.89 4,725
2016-09-12 $25.88 $25.98 $25.85 $25.98 $21.93 6,007
2016-09-09 $26.03 $26.08 $25.97 $26.01 $21.96 9,664
2016-09-08 $26.09 $26.16 $26.04 $26.04 $21.98 11,727
2016-09-07 $26.12 $26.17 $26.10 $26.13 $22.06 2,991
2016-09-06 $26.11 $26.20 $26.10 $26.16 $22.08 8,617
2016-09-02 $26.06 $26.14 $26.05 $26.05 $21.99 8,782
2016-09-01 $26.09 $26.11 $25.99 $26.06 $22.00 7,193
2016-08-31 $26.15 $26.15 $26.02 $26.03 $21.98 5,386
2016-08-30 $26.06 $26.07 $26.03 $26.07 $22.01 2,016
2016-08-29 $26.02 $26.16 $26.02 $26.02 $21.96 17,662
2016-08-26 $26.13 $26.14 $26.00 $26.00 $21.95 6,806
2016-08-25 $26.09 $26.13 $26.06 $26.11 $22.05 9,638
2016-08-24 $26.17 $26.17 $26.06 $26.14 $22.07 10,383
2016-08-23 $26.10 $26.14 $26.07 $26.08 $22.02 43,907
2016-08-22 $26.13 $26.14 $26.05 $26.14 $22.07 10,534
2016-08-19 $26.07 $26.12 $26.01 $26.01 $21.96 6,487
2016-08-18 $26.06 $26.16 $26.03 $26.13 $22.06 6,241
2016-08-17 $25.98 $26.10 $25.97 $26.03 $21.98 18,007
2016-08-16 $26.00 $26.09 $26.00 $26.08 $22.02 8,843
2016-08-15 $26.09 $26.14 $26.06 $26.09 $22.02 5,019
2016-08-12 $26.18 $26.20 $26.06 $26.17 $22.05 5,953
2016-08-11 $26.17 $26.17 $26.04 $26.09 $21.98 9,151
2016-08-10 $26.07 $26.19 $26.02 $26.15 $22.03 16,039
2016-08-09 $26.12 $26.13 $26.03 $26.10 $21.99 8,759
2016-08-08 $26.03 $26.08 $25.98 $26.07 $21.96 6,068
2016-08-05 $26.09 $26.09 $25.95 $26.05 $21.95 41,191
2016-08-04 $26.09 $26.18 $26.05 $26.13 $22.01 5,070
2016-08-03 $26.03 $26.10 $25.99 $26.09 $21.98 5,111
2016-08-02 $26.02 $26.12 $26.02 $26.11 $22.00 14,513
2016-08-01 $26.13 $26.17 $26.04 $26.09 $21.98 7,443
2016-07-29 $26.14 $26.17 $26.06 $26.15 $22.03 5,734
2016-07-28 $26.05 $26.12 $26.01 $26.11 $22.00 5,226
2016-07-27 $25.98 $26.12 $25.98 $26.03 $21.93 6,231
2016-07-26 $26.09 $26.11 $26.01 $26.05 $21.95 9,051
2016-07-25 $25.99 $26.08 $25.99 $26.06 $21.95 6,081
2016-07-22 $26.07 $26.10 $26.03 $26.10 $21.99 1,213
2016-07-21 $26.04 $26.08 $26.04 $26.08 $21.97 2,052
2016-07-20 $26.02 $26.04 $25.99 $25.99 $21.90 1,967
2016-07-19 $26.05 $26.07 $25.98 $25.99 $21.90 6,536
2016-07-18 $25.96 $26.03 $25.95 $26.02 $21.93 2,713
2016-07-15 $26.02 $26.12 $25.98 $26.00 $21.91 4,000
2016-07-14 $26.14 $26.16 $26.10 $26.15 $21.99 3,738
2016-07-13 $26.04 $26.21 $26.02 $26.07 $21.92 9,187
2016-07-12 $26.19 $26.20 $26.00 $26.00 $21.86 5,545
2016-07-11 $26.11 $26.33 $26.11 $26.18 $22.02 8,649
2016-07-08 $26.27 $26.32 $26.14 $26.14 $21.98 2,655
2016-07-07 $26.16 $26.29 $26.04 $26.09 $21.94 14,741
2016-07-06 $26.21 $26.22 $26.01 $26.08 $21.93 7,325
2016-07-05 $26.23 $26.30 $26.09 $26.09 $21.94 10,070
2016-07-01 $26.04 $26.16 $25.85 $26.00 $21.86 17,172
2016-06-30 $26.10 $26.16 $25.94 $26.01 $21.87 9,699
2016-06-29 $26.07 $26.09 $25.88 $25.88 $21.76 23,170
2016-06-28 $25.94 $26.06 $25.94 $25.99 $21.85 15,553
2016-06-27 $25.92 $26.19 $25.92 $25.92 $21.79 7,952
2016-06-24 $25.99 $26.01 $25.92 $25.95 $21.82 2,746
2016-06-23 $25.75 $25.90 $25.74 $25.74 $21.64 84,068
2016-06-22 $25.78 $25.94 $25.76 $25.94 $21.81 10,281
2016-06-21 $25.93 $25.93 $25.76 $25.76 $21.66 17,554
2016-06-20 $25.94 $25.95 $25.81 $25.94 $21.81 6,496
2016-06-17 $25.98 $26.06 $25.85 $25.88 $21.76 7,431
2016-06-16 $26.00 $26.00 $25.95 $25.95 $21.82 1,080
2016-06-15 $25.90 $26.14 $25.90 $26.01 $21.87 7,127
2016-06-14 $25.91 $25.95 $25.84 $25.84 $21.68 3,440
2016-06-13 $25.96 $26.00 $25.85 $25.97 $21.79 8,621
2016-06-10 $25.94 $25.99 $25.87 $25.95 $21.77 13,453
2016-06-09 $25.94 $25.97 $25.91 $25.91 $21.74 2,568
2016-06-08 $25.90 $25.94 $25.82 $25.87 $21.71 8,259
2016-06-07 $25.91 $25.94 $25.76 $25.76 $21.61 9,734
2016-06-06 $25.87 $25.91 $25.76 $25.89 $21.72 16,439
2016-06-03 $25.88 $25.95 $25.82 $25.93 $21.76 32,981
2016-06-02 $26.94 $26.94 $25.64 $25.75 $21.60 2,005
2016-06-01 $25.69 $25.69 $25.53 $25.67 $21.54 9,172
2016-05-31 $25.70 $25.77 $25.60 $25.69 $21.55 2,855
2016-05-27 $25.69 $25.77 $25.51 $25.68 $21.55 12,805
2016-05-26 $25.65 $25.86 $25.55 $25.66 $21.53 5,318
2016-05-25 $25.66 $25.70 $25.62 $25.67 $21.54 7,295
2016-05-24 $25.73 $25.73 $25.58 $25.70 $21.56 3,750
2016-05-23 $25.71 $25.75 $25.61 $25.75 $21.60 6,448
2016-05-20 $25.71 $25.73 $25.58 $25.72 $21.58 6,303
2016-05-19 $25.80 $25.80 $25.58 $25.70 $21.56 12,598
2016-05-18 $25.72 $25.73 $25.62 $25.63 $21.50 8,169
2016-05-17 $25.80 $25.80 $25.77 $25.77 $21.62 4,389
2016-05-16 $25.76 $25.83 $25.69 $25.83 $21.67 8,721
2016-05-13 $25.74 $25.83 $25.70 $25.82 $21.66 13,038
2016-05-12 $25.86 $25.87 $25.76 $25.82 $21.62 6,871
2016-05-11 $25.89 $25.95 $25.84 $25.90 $21.68 7,589
2016-05-10 $25.78 $26.04 $25.78 $25.91 $21.69 162,997
2016-05-09 $25.75 $25.89 $25.75 $25.76 $21.57 2,227
2016-05-06 $25.83 $25.83 $25.77 $25.81 $21.61 6,325
2016-05-05 $25.74 $25.86 $25.74 $25.86 $21.65 15,164
2016-05-04 $25.72 $25.82 $25.72 $25.82 $21.62 5,447
2016-05-03 $25.74 $25.81 $25.74 $25.80 $21.60 8,393
2016-05-02 $25.68 $25.76 $25.68 $25.73 $21.54 6,681
2016-04-29 $25.73 $25.76 $25.71 $25.75 $21.56 7,667
2016-04-28 $25.62 $25.74 $25.49 $25.74 $21.55 29,201
2016-04-27 $25.68 $25.73 $25.65 $25.73 $21.54 11,377
2016-04-26 $25.62 $25.66 $25.59 $25.66 $21.48 22,529
2016-04-25 $25.56 $25.69 $25.56 $25.67 $21.49 6,050
2016-04-22 $25.57 $25.71 $25.57 $25.70 $21.52 2,231
2016-04-21 $25.65 $25.69 $25.61 $25.67 $21.49 19,965
2016-04-20 $25.71 $25.75 $25.67 $25.69 $21.50 43,938
2016-04-19 $25.67 $25.72 $25.65 $25.70 $21.52 7,817
2016-04-18 $25.64 $25.69 $25.63 $25.69 $21.51 4,752
2016-04-15 $25.67 $25.68 $25.65 $25.65 $21.47 903
2016-04-14 $25.68 $25.68 $25.64 $25.64 $21.42 1,984
2016-04-13 $25.65 $25.69 $25.62 $25.69 $21.46 6,150
2016-04-12 $25.63 $25.66 $25.63 $25.63 $21.41 5,212
2016-04-11 $25.65 $25.72 $25.65 $25.72 $21.49 2,655
2016-04-08 $25.72 $25.72 $25.68 $25.72 $21.49 5,288
2016-04-07 $25.72 $25.73 $25.64 $25.70 $21.47 4,820
2016-04-06 $25.72 $25.72 $25.60 $25.68 $21.45 3,796
2016-04-05 $25.68 $25.68 $25.65 $25.66 $21.43 3,284
2016-04-04 $25.55 $25.65 $25.55 $25.62 $21.40 9,495
2016-04-01 $25.59 $25.62 $25.55 $25.62 $21.40 12,293
2016-03-31 $25.57 $25.65 $25.45 $25.59 $21.38 20,616
2016-03-30 $25.53 $25.59 $25.48 $25.59 $21.38 5,223
2016-03-29 $25.46 $25.56 $25.34 $25.49 $21.29 18,124
2016-03-28 $25.36 $25.50 $25.36 $25.48 $21.29 7,740
2016-03-24 $25.36 $25.45 $25.34 $25.36 $21.19 9,641
2016-03-23 $25.41 $25.44 $25.33 $25.39 $21.21 4,295
2016-03-22 $25.52 $25.52 $25.37 $25.41 $21.23 3,291
2016-03-21 $25.31 $25.45 $25.31 $25.45 $21.26 1,580
2016-03-18 $25.35 $25.50 $25.35 $25.45 $21.26 6,355
2016-03-17 $25.32 $25.45 $25.29 $25.41 $21.23 26,506
2016-03-16 $25.14 $25.29 $25.11 $25.29 $21.13 2,761
2016-03-15 $25.19 $25.19 $25.15 $25.16 $21.02 2,393
2016-03-14 $25.21 $25.24 $25.21 $25.24 $21.04 1,541
2016-03-11 $25.22 $25.22 $25.17 $25.21 $21.01 3,062
2016-03-10 $25.19 $25.20 $25.10 $25.20 $21.00 6,918
2016-03-09 $25.10 $25.19 $25.10 $25.18 $20.99 16,695
2016-03-08 $25.18 $25.23 $25.12 $25.23 $21.03 20,667
2016-03-07 $25.06 $25.14 $25.06 $25.13 $20.95 5,874
2016-03-04 $25.15 $25.15 $25.02 $25.12 $20.93 6,588
2016-03-03 $25.13 $25.16 $25.05 $25.13 $20.95 99,473
2016-03-02 $25.09 $25.13 $25.03 $25.08 $20.90 9,977
2016-03-01 $25.07 $25.12 $25.03 $25.11 $20.93 11,788
2016-02-29 $25.11 $25.15 $25.05 $25.08 $20.91 3,867
2016-02-26 $25.04 $25.12 $25.02 $25.04 $20.87 4,264
2016-02-25 $25.08 $25.20 $25.07 $25.10 $20.92 23,633
2016-02-24 $25.06 $25.07 $24.99 $25.00 $20.84 3,503
2016-02-23 $25.01 $25.05 $24.90 $24.98 $20.82 8,222
2016-02-22 $24.98 $25.02 $24.93 $25.02 $20.85 9,293
2016-02-19 $25.06 $25.12 $24.95 $25.12 $20.94 11,410
2016-02-18 $24.97 $25.01 $24.86 $25.01 $20.85 3,249
2016-02-17 $24.80 $24.89 $24.80 $24.89 $20.74 3,870
2016-02-16 $24.83 $24.86 $24.83 $24.86 $20.72 913
2016-02-12 $24.91 $25.01 $24.87 $24.88 $20.74 6,279
2016-02-11 $25.04 $25.21 $25.03 $25.05 $20.83 4,450
2016-02-10 $25.07 $25.07 $24.94 $25.06 $20.84 8,135
2016-02-09 $24.93 $25.08 $24.93 $25.02 $20.81 1,198
2016-02-08 $25.05 $25.09 $25.03 $25.09 $20.87 2,821
2016-02-05 $24.97 $24.97 $24.97 $24.97 $20.76 606
2016-02-04 $25.08 $25.08 $24.92 $24.96 $20.76 8,540
2016-02-03 $25.09 $25.09 $24.93 $24.97 $20.77 47,414
2016-02-02 $24.96 $25.01 $24.96 $24.97 $20.77 5,211
2016-02-01 $25.09 $25.09 $24.92 $24.95 $20.75 5,128
2016-01-29 $24.97 $24.99 $24.96 $24.96 $20.76 1,131
2016-01-28 $24.93 $24.96 $24.89 $24.92 $20.73 4,108
2016-01-27 $24.86 $24.93 $24.86 $24.90 $20.71 3,450
2016-01-26 $24.96 $24.97 $24.89 $24.97 $20.77 4,692
2016-01-25 $24.99 $24.99 $24.87 $24.94 $20.74 3,865
2016-01-22 $24.93 $24.95 $24.83 $24.95 $20.75 23,821
2016-01-21 $25.05 $25.05 $24.91 $24.98 $20.78 3,190
2016-01-20 $25.02 $25.07 $25.02 $25.04 $20.83 3,895
2016-01-19 $25.04 $25.04 $24.93 $25.03 $20.81 10,910
2016-01-15 $24.99 $25.09 $24.97 $24.97 $20.77 3,027
2016-01-14 $25.12 $25.12 $25.05 $25.12 $20.85 3,096
2016-01-13 $25.03 $25.13 $25.03 $25.07 $20.81 3,839
2016-01-12 $25.07 $25.16 $25.02 $25.13 $20.85 6,759
2016-01-11 $25.10 $25.13 $25.07 $25.11 $20.84 4,170
2016-01-08 $25.11 $25.12 $25.06 $25.10 $20.83 3,099
2016-01-07 $25.08 $25.10 $25.03 $25.07 $20.80 11,208
2016-01-06 $25.08 $25.08 $25.05 $25.08 $20.81 2,374
2016-01-05 $25.04 $25.04 $24.95 $25.00 $20.74 4,225
2016-01-04 $25.01 $25.04 $24.99 $25.02 $20.76 3,582
2015-12-31 $24.98 $25.04 $24.93 $25.02 $20.76 5,031
2015-12-30 $24.90 $25.00 $24.88 $24.96 $20.71 2,696
2015-12-29 $24.90 $25.01 $24.84 $25.01 $20.75 13,361
2015-12-28 $24.93 $24.96 $24.85 $24.85 $20.62 4,457
2015-12-24 $24.84 $24.84 $24.83 $24.83 $20.60 8,199
2015-12-23 $24.83 $24.93 $24.83 $24.84 $20.61 11,024
2015-12-22 $24.88 $24.92 $24.86 $24.88 $20.65 27,807
2015-12-21 $25.05 $25.08 $24.88 $25.08 $20.81 3,644
2015-12-18 $24.99 $25.00 $24.86 $24.95 $20.70 10,393
2015-12-17 $25.02 $25.02 $24.85 $24.95 $20.71 6,509
2015-12-16 $24.99 $25.02 $24.89 $24.95 $20.70 1,890
2015-12-15 $24.86 $24.98 $24.86 $24.90 $20.66 10,747
2015-12-14 $25.10 $25.10 $25.00 $25.00 $20.70 10,831
2015-12-11 $25.17 $25.17 $25.05 $25.08 $20.77 7,960
2015-12-10 $25.24 $25.24 $24.99 $25.14 $20.81 16,797
2015-12-09 $25.18 $25.18 $25.18 $25.18 $20.85 776
2015-12-08 $25.13 $25.24 $25.11 $25.24 $20.90 4,350
2015-12-07 $25.12 $25.24 $25.12 $25.16 $20.83 2,925
2015-12-04 $25.14 $25.18 $25.11 $25.17 $20.84 12,074
2015-12-03 $25.06 $25.06 $25.01 $25.01 $20.70 110,832
2015-12-02 $25.22 $25.23 $25.05 $25.23 $20.89 14,767
2015-12-01 $25.19 $25.23 $25.12 $25.19 $20.86 7,815
2015-11-30 $25.15 $25.16 $25.07 $25.16 $20.83 5,705
2015-11-27 $25.13 $25.14 $25.10 $25.10 $20.78 679
2015-11-25 $25.12 $25.12 $25.11 $25.11 $20.79 720
2015-11-24 $25.09 $25.13 $25.06 $25.07 $20.76 4,017
2015-11-23 $25.13 $25.14 $25.04 $25.14 $20.81 4,574
2015-11-20 $25.13 $25.16 $25.03 $25.04 $20.73 7,462
2015-11-19 $25.09 $25.15 $25.01 $25.15 $20.82 43,025
2015-11-18 $25.12 $25.12 $25.04 $25.07 $20.76 4,471
2015-11-17 $25.09 $25.15 $25.01 $25.10 $20.78 9,485
2015-11-16 $25.16 $25.16 $25.02 $25.02 $20.72 1,123
2015-11-13 $25.15 $25.38 $25.06 $25.38 $21.01 5,598
2015-11-12 $25.16 $25.16 $25.06 $25.11 $20.75 2,356
2015-11-11 $25.27 $25.27 $25.07 $25.08 $20.72 1,640
2015-11-10 $25.17 $25.17 $25.03 $25.12 $20.75 4,988
2015-11-09 $25.13 $25.14 $25.01 $25.06 $20.70 6,250
2015-11-06 $25.18 $25.18 $25.03 $25.03 $20.68 2,153
2015-11-05 $25.29 $25.29 $25.14 $25.25 $20.86 3,970
2015-11-04 $25.30 $25.30 $25.18 $25.25 $20.86 5,022
2015-11-03 $25.29 $25.29 $25.25 $25.28 $20.89 1,522
2015-11-02 $25.30 $25.31 $25.13 $25.13 $20.76 7,183
2015-10-30 $25.30 $25.37 $25.20 $25.31 $20.91 8,771
2015-10-29 $25.32 $25.32 $25.17 $25.17 $20.79 11,884
2015-10-28 $25.46 $25.46 $25.31 $25.31 $20.91 7,059
2015-10-27 $25.48 $25.51 $25.46 $25.46 $21.03 5,109
2015-10-26 $25.46 $25.47 $25.36 $25.36 $20.95 2,789
2015-10-23 $25.33 $25.44 $25.27 $25.44 $21.01 4,867
2015-10-22 $25.46 $25.49 $25.42 $25.42 $21.00 10,918
2015-10-21 $25.44 $25.47 $25.32 $25.44 $21.02 5,229
2015-10-20 $25.38 $25.41 $25.24 $25.34 $20.93 9,760
2015-10-19 $25.42 $25.44 $25.28 $25.44 $21.01 13,435
2015-10-16 $25.28 $25.43 $25.28 $25.29 $20.90 1,571
2015-10-15 $25.42 $25.42 $25.36 $25.41 $20.99 4,299
2015-10-14 $25.31 $25.50 $25.31 $25.35 $20.90 8,141
2015-10-13 $25.34 $25.46 $25.34 $25.44 $20.98 1,053
2015-10-12 $25.34 $25.36 $25.34 $25.35 $20.90 2,174
2015-10-09 $25.45 $25.45 $25.26 $25.33 $20.88 1,333
2015-10-08 $25.55 $25.55 $25.30 $25.34 $20.89 4,856
2015-10-07 $25.27 $25.53 $25.27 $25.40 $20.94 4,939
2015-10-06 $25.30 $25.46 $25.26 $25.29 $20.85 84,266
2015-10-05 $25.39 $25.39 $25.28 $25.28 $20.84 2,379
2015-10-02 $25.37 $25.43 $25.32 $25.32 $20.87 17,669
2015-10-01 $25.29 $25.30 $25.23 $25.23 $20.80 2,056
2015-09-30 $25.26 $25.28 $25.19 $25.20 $20.78 5,860
2015-09-29 $25.20 $25.28 $25.20 $25.28 $20.84 2,264
2015-09-28 $25.22 $25.25 $25.15 $25.22 $20.79 3,765
2015-09-25 $25.23 $25.28 $25.23 $25.27 $20.83 3,602
2015-09-24 $25.34 $25.34 $25.27 $25.27 $20.84 1,732
2015-09-23 $25.26 $25.29 $25.24 $25.29 $20.85 9,222
2015-09-22 $25.27 $25.30 $25.22 $25.23 $20.81 10,914
2015-09-21 $25.18 $25.19 $25.12 $25.19 $20.77 8,014
2015-09-18 $25.19 $25.24 $25.17 $25.24 $20.81 1,900
2015-09-17 $25.06 $25.06 $25.03 $25.04 $20.64 761
2015-09-16 $25.03 $25.06 $25.03 $25.06 $20.66 3,393
2015-09-15 $25.15 $25.15 $25.05 $25.05 $20.65 1,297
2015-09-14 $25.17 $25.18 $25.16 $25.16 $20.70 1,861
2015-09-11 $25.15 $25.20 $25.09 $25.15 $20.69 4,756
2015-09-10 $25.11 $25.16 $25.07 $25.08 $20.64 2,517
2015-09-09 $25.21 $25.21 $25.10 $25.19 $20.72 4,136
2015-09-08 $25.27 $25.27 $25.13 $25.20 $20.74 1,995
2015-09-04 $25.15 $25.15 $25.15 $25.15 $20.69 5,603
2015-09-03 $25.16 $25.17 $25.10 $25.17 $20.71 74,556
2015-09-02 $25.29 $25.30 $25.29 $25.30 $20.82 781
2015-09-01 $25.24 $25.25 $25.11 $25.20 $20.73 2,438

Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) News Headlines

Recent Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) News
Similar Companies to Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) 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.