Invesco S&P 500 Downside Hedged ETF (PHDG) Exchange: NYSE ARCA

Data as of April 26, 2024

$35.96 ($-0.47) -1.30%

Invesco S&P 500 Downside Hedged ETF - Daily Information
Click for more stock information on Invesco S&P 500 Downside Hedged ETF.
Daily Information Data
Date April 26, 2024
Open $36.09
Previous Close $35.96
High $36.18
Low $35.89
Adjusted Open $36.09
Previous Adjusted Close $35.96
Adjusted High $36.18
Adjusted Low $35.89

About Invesco S&P 500 Downside Hedged ETF (PHDG)

The Fund seeks to achieve its investment objective by using a quantitative, rules based strategy to allocate its assets among components of the S&P 500® Dynamic VEQTOR Index (the “Benchmark”) in a combination of (i) equity securities contained in the S&P 500® Index and that are listed on a U.S. securities exchange, (ii) Chicago Board Options Exchange (“CBOE”) Volatility Index (“VIX Index”) related instruments, such as listed VIX Index futures contracts that reflect exposure to the S&P 500® VIX Short Term Futures Index (“VIX Futures Index”), and (iii) money market instruments, cash and cash equivalents. However, the Fund’s allocations among its investments may not correspond to those of the Benchmark. Rather than adhering to the Benchmark’s strategy allocation rules, the Adviser uses active management techniques in seeking to obtain returns that exceed the Benchmark by providing the Fund with higher or lower exposure to any component within the Benchmark at any time. In addition, the Fund may invest in other VIX Index related instruments, including ETFs and exchange-traded notes (“ETNs”) that are listed on a U.S. securities exchange and that provide exposure to the VIX Index (with VIX Index futures contracts, collectively, the “VIX Index Related Instruments”), and U.S. listed futures contracts that track the S&P 500® Index (“S&P 500 Futures”) and are listed on the Chicago Mercantile Exchange (“CME”).The Benchmark is comprised of up to three types of components: an equity component, represented by the S&P 500® Index; a volatility component, represented by the VIX Futures Index; and cash. In accordance with strategy allocation rules provided by Standard & Poor’s (“S&P”), a greater portion of the Benchmark’s weight will be allocated to equity securities during periods of low volatility, and a greater portion of its weight will be allocated to the VIX Futures Index during periods of increased volatility. The VIX Futures Index measures the return from a long position in the VIX Index futures contracts traded on the CBOE. The Benchmark’s allocation to the VIX Futures Index serves as an implied volatility hedge, as volatility historically tends to correlate negatively to the performance of the U.S. equity markets (i.e., rapid declines in the performance of the U.S. equity markets generally are associated with particularly high volatility in such markets). “Implied volatility” is a measure of the expected volatility of the S& P 500® Index that is reflected in the value of the VIX Index. The VIX Index is a theoretical calculation and cannot be traded. The VIX Index measures the 30-day forward volatility of the S&P 500® Index as calculated based on the prices of certain put and call options on the S&P 500® Index.Generally, futures contracts are a type of derivative whose value depends upon, or is derived from, the value of an underlying asset, reference rate, or index. The Fund will invest in short-term, high quality U.S. Treasury Securities, money market instruments, cash, and cash equivalent securities (collectively, the “Collateral”) to provide liquidity, to collateralize the Fund’s futures contracts investments or to protect the Fund during periods of heightened volatility when the Adviser believes that it is in the best interest of the Fund to do so.

Historical Stock Data for Invesco S&P 500 Downside Hedged ETF (PHDG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $36.09 $36.18 $35.89 $35.96 $35.96 5,728
2024-04-11 $36.35 $36.45 $36.06 $36.43 $36.43 5,518
2024-04-10 $36.15 $36.25 $36.06 $36.20 $36.20 5,222
2024-04-09 $36.59 $36.59 $36.21 $36.42 $36.42 5,886
2024-04-08 $36.43 $36.49 $36.31 $36.35 $36.35 4,558
2024-04-05 $36.33 $36.54 $36.24 $36.52 $36.52 7,018
2024-04-04 $36.92 $36.92 $36.13 $36.13 $36.13 10,857
2024-04-03 $36.27 $36.61 $36.27 $36.55 $36.55 3,083
2024-04-02 $36.34 $36.45 $36.31 $36.45 $36.45 13,530
2024-04-01 $36.91 $36.91 $36.54 $36.70 $36.70 4,965
2024-03-28 $36.74 $36.80 $36.70 $36.78 $36.78 7,523
2024-03-27 $36.55 $36.65 $36.43 $36.63 $36.63 11,561
2024-03-26 $36.55 $36.55 $36.42 $36.42 $36.42 10,193
2024-03-25 $36.79 $36.79 $36.47 $36.52 $36.52 41,016
2024-03-22 $36.86 $36.86 $36.55 $36.68 $36.68 7,954
2024-03-21 $36.83 $36.83 $36.63 $36.68 $36.68 35,360
2024-03-20 $36.34 $36.62 $36.29 $36.55 $36.55 10,728
2024-03-19 $36.36 $36.40 $36.22 $36.38 $36.38 13,059
2024-03-18 $36.53 $36.54 $36.31 $36.31 $36.31 39,924
2024-03-15 $36.35 $36.45 $36.29 $36.29 $36.14 26,447
2024-03-14 $36.66 $36.66 $36.38 $36.54 $36.39 5,873
2024-03-13 $36.71 $36.71 $36.41 $36.50 $36.35 7,951
2024-03-12 $36.26 $36.62 $36.26 $36.61 $36.46 6,995
2024-03-11 $36.56 $36.56 $36.24 $36.41 $36.26 5,420
2024-03-08 $36.61 $36.63 $36.33 $36.47 $36.32 5,317
2024-03-07 $36.49 $36.68 $36.37 $36.55 $36.39 22,731
2024-03-06 $36.06 $36.30 $36.04 $36.17 $36.02 10,980
2024-03-05 $36.14 $36.17 $35.97 $36.04 $36.04 7,536
2024-03-04 $36.05 $36.27 $36.05 $36.25 $36.25 6,293
2024-03-01 $36.04 $36.27 $36.04 $36.25 $36.25 47,464
2024-02-29 $35.97 $36.04 $35.86 $36.04 $36.04 6,164
2024-02-28 $35.68 $35.92 $35.68 $35.87 $35.87 12,544
2024-02-27 $35.82 $35.97 $35.73 $35.82 $35.82 9,444
2024-02-26 $36.03 $36.03 $35.88 $35.98 $35.98 3,330
2024-02-23 $36.14 $36.34 $36.01 $36.11 $36.11 5,181
2024-02-22 $35.83 $36.22 $35.80 $36.22 $36.22 8,769
2024-02-21 $35.40 $35.52 $35.36 $35.52 $35.52 12,269
2024-02-20 $35.50 $35.64 $35.45 $35.53 $35.53 28,164
2024-02-16 $35.75 $35.75 $35.56 $35.68 $35.68 6,943
2024-02-15 $35.55 $35.84 $35.55 $35.72 $35.72 20,753
2024-02-14 $35.73 $35.73 $35.42 $35.68 $35.68 8,517
2024-02-13 $35.35 $35.58 $35.32 $35.56 $35.56 22,007
2024-02-12 $35.42 $35.77 $35.42 $35.64 $35.64 4,154
2024-02-09 $35.47 $35.64 $35.39 $35.59 $35.59 8,046
2024-02-08 $35.35 $35.48 $35.35 $35.46 $35.46 4,592
2024-02-07 $35.09 $35.51 $35.09 $35.46 $35.46 11,983
2024-02-06 $35.10 $35.25 $35.10 $35.13 $35.13 6,553
2024-02-05 $35.30 $35.32 $35.13 $35.13 $35.13 10,451
2024-02-02 $35.12 $35.58 $35.12 $35.36 $35.36 61,666
2024-02-01 $34.82 $35.14 $34.82 $35.14 $35.14 6,768
2024-01-31 $34.96 $35.09 $34.57 $34.57 $34.57 17,110
2024-01-30 $35.18 $35.24 $35.06 $35.15 $35.15 152,613
2024-01-29 $34.88 $35.20 $34.88 $35.18 $35.18 79,673
2024-01-26 $34.81 $35.00 $34.81 $34.87 $34.87 8,495
2024-01-25 $34.90 $34.98 $34.77 $34.94 $34.94 6,670
2024-01-24 $34.74 $34.92 $34.68 $34.72 $34.72 12,062
2024-01-23 $34.64 $34.73 $34.51 $34.61 $34.61 143,343
2024-01-22 $34.89 $34.89 $34.59 $34.74 $34.74 9,648
2024-01-19 $34.34 $34.77 $34.29 $34.76 $34.76 52,380
2024-01-18 $34.21 $34.39 $34.14 $34.39 $34.39 9,072
2024-01-17 $34.27 $34.27 $34.07 $34.07 $34.07 9,327
2024-01-16 $34.20 $34.34 $34.10 $34.34 $34.34 25,257
2024-01-12 $34.09 $34.20 $34.06 $34.17 $34.17 5,006
2024-01-11 $34.03 $34.14 $33.93 $34.01 $34.01 12,857
2024-01-10 $33.94 $34.21 $33.94 $34.10 $34.10 37,733
2024-01-09 $33.94 $34.10 $33.93 $34.06 $34.06 36,974
2024-01-08 $33.70 $33.97 $33.66 $33.97 $33.97 119,081
2024-01-05 $33.56 $33.72 $33.48 $33.65 $33.65 10,715
2024-01-04 $33.71 $33.87 $33.57 $33.57 $33.57 7,711
2024-01-03 $33.71 $33.86 $33.67 $33.67 $33.67 8,630
2024-01-02 $33.80 $34.03 $33.79 $33.92 $33.92 15,894
2023-12-29 $34.06 $34.23 $34.01 $34.23 $34.23 10,258
2023-12-28 $34.29 $34.34 $34.22 $34.23 $34.23 45,018
2023-12-27 $34.17 $34.27 $34.09 $34.25 $34.25 25,679
2023-12-26 $34.28 $34.30 $33.76 $34.25 $34.25 129,740
2023-12-22 $34.27 $34.27 $33.99 $34.04 $34.04 24,649
2023-12-21 $34.00 $34.06 $33.83 $34.01 $34.01 10,521
2023-12-20 $33.93 $34.31 $33.72 $33.84 $33.84 40,808
2023-12-19 $33.94 $34.17 $33.94 $34.12 $34.12 14,219
2023-12-18 $33.80 $34.11 $33.80 $33.93 $33.93 28,117
2023-12-15 $33.97 $34.09 $33.84 $33.97 $33.76 18,832
2023-12-14 $33.93 $34.12 $33.89 $33.96 $33.75 19,341
2023-12-13 $33.53 $33.96 $33.26 $33.96 $33.75 58,218
2023-12-12 $33.19 $33.53 $33.19 $33.41 $33.20 16,403
2023-12-11 $33.08 $33.36 $33.08 $33.30 $33.30 21,916
2023-12-08 $33.01 $33.27 $33.01 $33.22 $33.22 10,475
2023-12-07 $32.92 $33.21 $32.92 $33.09 $33.09 7,611
2023-12-06 $33.15 $33.16 $32.92 $32.94 $32.94 10,548
2023-12-05 $32.91 $33.09 $32.90 $32.98 $32.98 60,270
2023-12-04 $32.82 $33.07 $32.82 $32.99 $32.99 83,827
2023-12-01 $32.85 $33.20 $32.85 $33.16 $33.16 27,286
2023-11-30 $32.80 $33.00 $32.77 $33.00 $33.00 30,154
2023-11-29 $33.06 $33.12 $32.85 $32.95 $32.95 22,735
2023-11-28 $32.80 $32.94 $32.77 $32.89 $32.89 20,380
2023-11-27 $32.81 $33.00 $32.81 $32.94 $32.94 19,720
2023-11-24 $32.91 $33.01 $32.86 $32.86 $32.86 8,554
2023-11-22 $32.81 $33.01 $32.81 $33.01 $33.01 8,295
2023-11-21 $32.82 $32.92 $32.71 $32.73 $32.73 19,680
2023-11-20 $32.58 $33.03 $32.58 $32.91 $32.91 19,076
2023-11-17 $32.51 $32.72 $32.51 $32.72 $32.72 15,541
2023-11-16 $32.58 $32.76 $32.53 $32.61 $32.61 15,417
2023-11-15 $32.65 $32.80 $32.60 $32.71 $32.71 16,115
2023-11-14 $32.36 $32.75 $32.36 $32.72 $32.72 27,210
2023-11-13 $32.05 $32.17 $32.02 $32.09 $32.09 18,513
2023-11-10 $31.85 $32.24 $31.71 $32.24 $32.24 13,385
2023-11-09 $31.93 $32.04 $31.22 $31.22 $31.22 37,943
2023-11-08 $31.90 $32.05 $31.87 $32.02 $32.02 34,749
2023-11-07 $31.79 $32.08 $31.79 $32.00 $32.00 16,402
2023-11-06 $32.13 $32.13 $31.86 $31.97 $31.97 29,593
2023-11-03 $31.88 $32.15 $31.76 $32.05 $32.05 48,440
2023-11-02 $31.65 $31.93 $31.65 $31.82 $31.82 35,418
2023-11-01 $31.15 $31.54 $30.83 $31.54 $31.54 10,611
2023-10-31 $31.25 $31.38 $30.81 $31.28 $31.28 57,089
2023-10-30 $31.35 $31.42 $31.21 $31.38 $31.38 19,323
2023-10-27 $31.20 $31.27 $31.05 $31.19 $31.19 27,763
2023-10-26 $31.18 $31.34 $31.16 $31.18 $31.18 19,451
2023-10-25 $31.17 $31.33 $31.16 $31.29 $31.29 17,857
2023-10-24 $31.26 $31.33 $31.14 $31.20 $31.20 30,303
2023-10-23 $31.22 $31.34 $31.12 $31.12 $31.12 8,284
2023-10-20 $31.53 $31.55 $31.34 $31.34 $31.34 36,909
2023-10-19 $31.77 $31.79 $31.41 $31.67 $31.67 21,195
2023-10-18 $31.89 $31.90 $31.63 $31.77 $31.77 21,711
2023-10-17 $31.63 $31.98 $31.63 $31.90 $31.90 18,700
2023-10-16 $31.91 $32.02 $31.81 $31.82 $31.82 35,095
2023-10-13 $31.52 $31.91 $31.50 $31.91 $31.91 15,384
2023-10-12 $31.38 $31.50 $31.28 $31.41 $31.41 17,338
2023-10-11 $31.52 $31.52 $31.35 $31.52 $31.52 32,254
2023-10-10 $31.35 $31.62 $31.35 $31.35 $31.35 16,179
2023-10-09 $31.39 $31.49 $31.38 $31.43 $31.43 6,231
2023-10-06 $30.97 $31.40 $30.97 $31.40 $31.40 49,353
2023-10-05 $31.08 $31.15 $31.02 $31.07 $31.07 41,189
2023-10-04 $31.23 $31.23 $31.01 $31.23 $31.23 38,424
2023-10-03 $30.87 $31.14 $30.87 $31.14 $31.14 31,881
2023-10-02 $31.09 $31.18 $30.99 $31.11 $31.11 24,295
2023-09-29 $31.20 $31.26 $31.05 $31.16 $31.16 31,104
2023-09-28 $31.10 $31.24 $31.10 $31.13 $31.13 176,703
2023-09-27 $31.08 $31.25 $31.08 $31.17 $31.17 28,658
2023-09-26 $31.30 $31.30 $31.08 $31.17 $31.17 32,237
2023-09-25 $31.29 $31.29 $31.08 $31.22 $31.22 10,961
2023-09-22 $31.47 $31.47 $31.13 $31.21 $31.21 32,415
2023-09-21 $31.43 $31.46 $31.28 $31.28 $31.28 13,580
2023-09-20 $31.97 $32.06 $31.73 $31.73 $31.73 12,910
2023-09-19 $31.95 $32.03 $31.75 $31.99 $31.99 12,391
2023-09-18 $31.88 $32.13 $31.88 $32.02 $32.02 98,544
2023-09-15 $32.23 $32.31 $32.09 $32.09 $31.96 19,895
2023-09-14 $32.32 $32.57 $32.30 $32.50 $32.37 14,592
2023-09-13 $32.16 $32.33 $32.15 $32.29 $32.16 20,543
2023-09-12 $32.16 $32.35 $32.16 $32.32 $32.19 24,390
2023-09-11 $32.55 $32.55 $32.27 $32.40 $32.28 19,819
2023-09-08 $32.43 $32.43 $32.20 $32.34 $32.21 5,703
2023-09-07 $32.20 $32.44 $32.20 $32.26 $32.13 14,197
2023-09-06 $32.38 $32.44 $32.30 $32.38 $32.25 13,574
2023-09-05 $32.55 $32.67 $32.49 $32.54 $32.41 2,232
2023-09-01 $32.65 $32.74 $32.51 $32.74 $32.61 20,361
2023-08-31 $32.75 $32.77 $32.65 $32.70 $32.57 10,039
2023-08-30 $32.80 $32.87 $32.71 $32.77 $32.64 9,490
2023-08-29 $32.60 $32.81 $32.58 $32.75 $32.62 9,507
2023-08-28 $32.49 $32.59 $32.39 $32.55 $32.42 17,869
2023-08-25 $32.71 $32.71 $32.39 $32.50 $32.37 9,413
2023-08-24 $32.77 $32.80 $32.51 $32.58 $32.45 14,629
2023-08-23 $32.71 $32.80 $32.65 $32.73 $32.60 59,410
2023-08-22 $32.74 $32.88 $32.65 $32.69 $32.56 21,759
2023-08-21 $32.70 $32.80 $32.62 $32.80 $32.67 8,137
2023-08-18 $32.61 $32.85 $32.61 $32.81 $32.68 7,282
2023-08-17 $32.89 $32.97 $32.76 $32.85 $32.72 13,386
2023-08-16 $33.16 $33.19 $32.88 $32.88 $32.75 32,921
2023-08-15 $33.26 $33.34 $33.16 $33.16 $33.03 7,910
2023-08-14 $33.42 $33.49 $33.27 $33.47 $33.33 9,865
2023-08-11 $33.33 $33.46 $33.25 $33.42 $33.29 13,477
2023-08-10 $33.33 $33.63 $33.33 $33.41 $33.28 7,705
2023-08-09 $33.46 $33.58 $33.33 $33.33 $33.20 10,699
2023-08-08 $33.40 $33.64 $33.38 $33.62 $33.49 8,844
2023-08-07 $33.59 $33.68 $33.55 $33.68 $33.54 9,926
2023-08-04 $33.63 $33.82 $33.57 $33.58 $33.45 6,345
2023-08-03 $33.50 $33.73 $33.50 $33.64 $33.50 18,082
2023-08-02 $33.71 $33.83 $33.60 $33.65 $33.52 15,049
2023-08-01 $33.95 $34.13 $33.95 $34.03 $33.89 8,679
2023-07-31 $34.04 $34.24 $34.03 $34.24 $34.10 9,943
2023-07-28 $34.03 $34.14 $34.03 $34.14 $34.00 17,198
2023-07-27 $34.12 $34.26 $33.78 $33.78 $33.64 20,563
2023-07-26 $33.87 $34.09 $33.87 $33.96 $33.82 17,303
2023-07-25 $33.93 $34.14 $33.88 $34.05 $33.91 26,433
2023-07-24 $33.80 $33.99 $33.80 $33.88 $33.74 17,491
2023-07-21 $34.04 $34.04 $33.77 $33.85 $33.85 9,105
2023-07-20 $33.96 $33.96 $33.82 $33.84 $33.84 6,906
2023-07-19 $33.83 $34.15 $33.83 $33.98 $33.98 78,694
2023-07-18 $33.55 $34.01 $33.55 $33.89 $33.89 24,944
2023-07-17 $33.61 $33.80 $33.60 $33.69 $33.69 29,592
2023-07-14 $33.75 $33.84 $33.61 $33.69 $33.69 8,565
2023-07-13 $33.61 $33.74 $33.49 $33.74 $33.74 11,531
2023-07-12 $33.39 $33.57 $33.35 $33.49 $33.49 18,328
2023-07-11 $33.01 $33.30 $32.97 $33.30 $33.30 28,702
2023-07-10 $32.78 $33.02 $32.78 $32.99 $32.99 14,204
2023-07-07 $32.69 $33.23 $32.69 $32.91 $32.91 29,971
2023-07-06 $32.86 $33.18 $32.86 $33.13 $33.13 10,085
2023-07-05 $33.01 $33.31 $33.01 $33.23 $33.23 6,697
2023-07-03 $33.17 $33.34 $33.17 $33.30 $33.30 3,932
2023-06-30 $33.07 $33.37 $33.07 $33.31 $33.31 23,309
2023-06-29 $32.63 $32.91 $32.63 $32.84 $32.84 5,962
2023-06-28 $32.55 $32.84 $32.55 $32.79 $32.79 11,023
2023-06-27 $32.73 $32.84 $32.70 $32.73 $32.73 45,877
2023-06-26 $32.96 $33.07 $32.74 $32.83 $32.83 10,768
2023-06-23 $33.09 $33.09 $32.85 $32.94 $32.94 18,175
2023-06-22 $33.12 $33.23 $32.93 $33.23 $33.23 17,321
2023-06-21 $33.06 $33.13 $32.99 $33.07 $33.07 19,115
2023-06-20 $33.18 $33.34 $33.13 $33.21 $33.21 140,896
2023-06-16 $33.81 $33.82 $33.48 $33.48 $33.34 16,683
2023-06-15 $33.36 $33.82 $33.32 $33.82 $33.68 14,195
2023-06-14 $33.21 $33.46 $33.13 $33.38 $33.24 13,750
2023-06-13 $33.13 $33.42 $33.13 $33.35 $33.21 54,115
2023-06-12 $32.84 $33.25 $32.84 $33.24 $33.10 76,038
2023-06-09 $32.95 $32.99 $32.85 $32.87 $32.74 10,707
2023-06-08 $32.88 $32.88 $32.68 $32.79 $32.66 38,184
2023-06-07 $32.79 $32.91 $32.69 $32.72 $32.59 21,900
2023-06-06 $32.77 $32.98 $32.73 $32.90 $32.77 31,223
2023-06-05 $32.90 $33.19 $32.79 $32.83 $32.70 570,257
2023-06-02 $32.96 $33.13 $32.89 $33.13 $33.13 46,305
2023-06-01 $32.59 $32.86 $32.51 $32.74 $32.74 43,509
2023-05-31 $32.70 $32.81 $32.59 $32.72 $32.72 17,098
2023-05-30 $32.92 $32.98 $32.82 $32.92 $32.92 12,451
2023-05-26 $32.55 $33.03 $32.55 $32.94 $32.94 10,778
2023-05-25 $32.67 $32.78 $32.59 $32.75 $32.75 21,202
2023-05-24 $32.44 $32.64 $32.42 $32.48 $32.48 21,632
2023-05-23 $32.71 $32.93 $32.56 $32.56 $32.56 42,739
2023-05-22 $32.79 $32.98 $32.76 $32.90 $32.90 14,062
2023-05-19 $32.96 $32.96 $32.72 $32.95 $32.95 15,805
2023-05-18 $32.74 $32.83 $32.56 $32.77 $32.77 8,330
2023-05-17 $32.46 $32.70 $32.39 $32.63 $32.63 8,057
2023-05-16 $32.51 $32.51 $32.35 $32.41 $32.41 37,922
2023-05-15 $32.46 $32.53 $32.36 $32.45 $32.45 36,253
2023-05-12 $32.50 $32.60 $32.35 $32.44 $32.44 13,105
2023-05-11 $32.50 $32.67 $32.47 $32.59 $32.59 17,858
2023-05-10 $32.66 $32.66 $32.45 $32.65 $32.65 14,918
2023-05-09 $32.67 $32.67 $32.52 $32.52 $32.52 24,873
2023-05-08 $32.77 $32.77 $32.54 $32.59 $32.59 9,834
2023-05-05 $32.19 $32.70 $32.19 $32.57 $32.57 18,266
2023-05-04 $32.10 $32.37 $32.02 $32.20 $32.20 17,591
2023-05-03 $32.42 $32.65 $32.23 $32.36 $32.36 17,239
2023-05-02 $32.64 $32.67 $31.92 $32.44 $32.44 208,150
2023-05-01 $32.71 $32.99 $32.71 $32.79 $32.79 67,633
2023-04-28 $32.75 $32.97 $32.75 $32.83 $32.83 13,659
2023-04-27 $32.35 $32.92 $32.35 $32.91 $32.91 23,833
2023-04-26 $32.48 $32.54 $32.21 $32.32 $32.32 36,805
2023-04-25 $32.85 $32.85 $32.38 $32.38 $32.38 347,646
2023-04-24 $32.95 $32.95 $32.70 $32.92 $32.92 15,050
2023-04-21 $32.75 $32.97 $32.66 $32.84 $32.84 16,236
2023-04-20 $32.87 $32.95 $32.71 $32.84 $32.84 43,351
2023-04-19 $32.74 $33.05 $32.74 $33.05 $33.05 31,823
2023-04-18 $33.03 $33.10 $32.87 $32.98 $32.98 43,592
2023-04-17 $32.78 $33.01 $32.75 $32.95 $32.95 21,133
2023-04-14 $32.80 $33.06 $32.74 $32.87 $32.87 69,077
2023-04-13 $32.49 $33.02 $32.49 $33.02 $33.02 33,499
2023-04-12 $32.71 $32.86 $32.51 $32.54 $32.54 33,733
2023-04-11 $32.73 $32.80 $32.63 $32.66 $32.66 53,904
2023-04-10 $32.50 $32.72 $32.50 $32.69 $32.69 19,398
2023-04-06 $32.82 $32.82 $32.56 $32.72 $32.72 12,043
2023-04-05 $32.74 $32.87 $31.98 $32.71 $32.71 11,229
2023-04-04 $32.79 $32.96 $32.72 $32.74 $32.74 17,517
2023-04-03 $32.67 $32.96 $32.67 $32.85 $32.85 23,674
2023-03-31 $32.32 $32.87 $32.32 $32.87 $32.87 18,638
2023-03-30 $32.27 $32.55 $32.27 $32.51 $32.51 15,317
2023-03-29 $32.00 $32.34 $31.89 $32.34 $32.34 138,784
2023-03-28 $31.97 $32.10 $31.92 $31.94 $31.94 21,375
2023-03-27 $32.36 $32.42 $32.08 $32.21 $32.21 34,008
2023-03-24 $32.28 $32.36 $32.18 $32.36 $32.36 46,815
2023-03-23 $32.09 $32.42 $32.09 $32.28 $32.28 32,479
2023-03-22 $32.31 $32.59 $32.03 $32.19 $32.19 24,496
2023-03-21 $32.10 $32.53 $32.10 $32.38 $32.38 13,244
2023-03-20 $32.33 $32.39 $32.23 $32.36 $32.36 28,002
2023-03-17 $32.36 $32.47 $32.19 $32.47 $32.29 18,704
2023-03-16 $32.12 $32.46 $32.11 $32.35 $32.17 20,691
2023-03-15 $31.98 $32.26 $31.88 $32.13 $31.95 176,196
2023-03-14 $32.06 $32.21 $31.97 $32.09 $31.91 81,399
2023-03-13 $32.02 $32.46 $32.02 $32.15 $31.97 13,183
2023-03-10 $32.14 $32.33 $32.02 $32.09 $31.91 19,461
2023-03-09 $32.41 $32.44 $32.06 $32.17 $31.99 16,171
2023-03-08 $32.49 $32.49 $32.22 $32.39 $32.21 7,809
2023-03-07 $32.64 $32.64 $32.27 $32.35 $32.17 7,105
2023-03-06 $32.86 $32.92 $32.72 $32.77 $32.59 25,914
2023-03-03 $32.47 $32.81 $32.47 $32.73 $32.73 27,213
2023-03-02 $32.27 $32.54 $32.25 $32.51 $32.51 27,071
2023-03-01 $32.16 $32.54 $32.16 $32.45 $32.45 150,301
2023-02-28 $32.71 $32.74 $32.46 $32.47 $32.47 50,896
2023-02-27 $32.54 $32.73 $32.53 $32.73 $32.73 27,639
2023-02-24 $32.58 $32.79 $32.58 $32.73 $32.73 40,851
2023-02-23 $32.59 $32.82 $32.59 $32.69 $32.69 87,311
2023-02-22 $32.74 $32.89 $32.59 $32.70 $32.70 22,991
2023-02-21 $33.08 $33.08 $32.78 $32.78 $32.78 25,057
2023-02-17 $32.98 $33.19 $32.98 $33.17 $33.17 14,419
2023-02-16 $33.07 $33.46 $33.07 $33.21 $33.21 38,618
2023-02-15 $33.25 $33.52 $33.25 $33.46 $33.46 31,451
2023-02-14 $33.50 $33.59 $33.19 $33.51 $33.51 22,541
2023-02-13 $33.59 $33.72 $33.48 $33.55 $33.55 21,072
2023-02-10 $33.61 $33.63 $33.45 $33.60 $33.60 314,167
2023-02-09 $33.93 $34.05 $33.41 $33.50 $33.50 81,927
2023-02-08 $33.82 $34.07 $33.71 $33.72 $33.72 22,651
2023-02-07 $33.51 $34.10 $33.51 $34.06 $34.06 22,451
2023-02-06 $33.62 $33.80 $33.59 $33.66 $33.66 78,648
2023-02-03 $33.92 $34.26 $33.81 $33.88 $33.88 27,332
2023-02-02 $33.84 $34.28 $33.83 $34.26 $34.26 154,070
2023-02-01 $33.24 $33.82 $33.11 $33.74 $33.74 74,397
2023-01-31 $33.04 $33.34 $32.93 $33.34 $33.34 473,045
2023-01-30 $32.94 $33.32 $32.88 $32.88 $32.88 46,567
2023-01-27 $33.34 $33.48 $33.13 $33.34 $33.34 24,932
2023-01-26 $33.00 $33.23 $32.88 $33.22 $33.22 26,493
2023-01-25 $32.71 $32.96 $32.62 $32.96 $32.96 57,692
2023-01-24 $32.90 $33.05 $32.86 $32.96 $32.96 55,892
2023-01-23 $32.64 $33.21 $32.64 $33.03 $33.03 20,604
2023-01-20 $32.30 $32.78 $32.30 $32.78 $32.78 46,799
2023-01-19 $32.37 $32.50 $32.26 $32.26 $32.26 350,781
2023-01-18 $32.90 $33.01 $32.54 $32.56 $32.56 23,729
2023-01-17 $32.80 $33.04 $32.80 $32.83 $32.83 25,449
2023-01-13 $32.82 $32.90 $32.58 $32.87 $32.87 95,949
2023-01-12 $32.82 $33.01 $32.72 $32.82 $32.82 79,518
2023-01-11 $32.63 $32.98 $32.63 $32.98 $32.98 28,939
2023-01-10 $32.24 $32.54 $32.24 $32.48 $32.48 18,380
2023-01-09 $32.31 $32.69 $32.30 $32.31 $32.31 38,482
2023-01-06 $31.75 $32.41 $31.75 $32.37 $32.37 327,057
2023-01-05 $31.73 $31.96 $31.70 $31.77 $31.77 52,965
2023-01-04 $31.89 $32.30 $31.89 $32.10 $32.10 31,345
2023-01-03 $32.09 $32.32 $31.91 $32.10 $32.10 101,621
2022-12-30 $32.15 $32.28 $31.99 $32.28 $32.28 84,079
2022-12-29 $32.02 $32.37 $31.85 $32.30 $32.30 108,724
2022-12-28 $32.04 $32.29 $31.39 $31.72 $31.72 149,393
2022-12-27 $32.19 $32.37 $31.97 $32.14 $32.14 81,663
2022-12-23 $32.35 $32.35 $31.93 $32.19 $32.19 160,169
2022-12-22 $32.27 $32.29 $32.05 $32.23 $32.23 26,228
2022-12-21 $32.30 $32.37 $31.99 $32.20 $32.20 59,803
2022-12-20 $32.41 $32.41 $32.15 $32.28 $32.28 24,147
2022-12-19 $32.08 $32.23 $30.08 $32.18 $32.18 132,449
2022-12-16 $32.85 $32.85 $32.32 $32.40 $32.18 62,448
2022-12-15 $32.86 $32.86 $32.65 $32.74 $32.52 53,539
2022-12-14 $33.55 $33.76 $32.81 $33.28 $33.05 49,411
2022-12-13 $34.03 $34.03 $33.57 $33.73 $33.50 120,786
2022-12-12 $33.50 $33.71 $33.50 $33.61 $33.38 25,648
2022-12-09 $33.60 $33.71 $33.60 $33.69 $33.46 42,106
2022-12-08 $33.72 $33.79 $33.51 $33.75 $33.52 122,225
2022-12-07 $33.82 $33.82 $33.40 $33.44 $33.21 119,583
2022-12-06 $33.95 $33.95 $33.35 $33.45 $33.22 52,362
2022-12-05 $34.35 $34.35 $33.76 $33.90 $33.67 36,793
2022-12-02 $34.37 $34.43 $34.08 $34.37 $34.13 43,720
2022-12-01 $34.48 $34.70 $34.33 $34.54 $34.30 54,398
2022-11-30 $33.61 $34.53 $33.56 $34.43 $34.19 53,741
2022-11-29 $34.14 $34.14 $33.57 $33.76 $33.53 33,039
2022-11-28 $34.04 $34.14 $33.75 $33.82 $33.58 15,658
2022-11-25 $34.30 $34.30 $34.12 $34.14 $33.91 13,248
2022-11-23 $34.13 $34.29 $34.04 $34.19 $33.96 31,670
2022-11-22 $33.64 $34.18 $33.64 $34.11 $33.88 145,251
2022-11-21 $33.98 $33.98 $33.63 $33.76 $33.53 160,377
2022-11-18 $33.83 $34.01 $33.70 $33.90 $33.67 84,284
2022-11-17 $33.49 $33.93 $33.49 $33.80 $33.57 17,544
2022-11-16 $34.02 $34.22 $33.94 $33.94 $33.71 51,016
2022-11-15 $34.54 $34.54 $34.08 $34.20 $33.97 203,838
2022-11-14 $34.33 $34.33 $33.91 $34.01 $33.78 18,183
2022-11-11 $34.13 $34.30 $33.99 $34.30 $34.06 19,028
2022-11-10 $33.91 $34.10 $33.88 $33.92 $33.69 97,265
2022-11-09 $33.91 $34.05 $33.88 $34.05 $33.82 42,625
2022-11-08 $34.17 $34.17 $33.88 $33.91 $33.68 46,081
2022-11-07 $34.05 $34.12 $33.90 $34.00 $33.77 118,760
2022-11-04 $34.23 $34.23 $33.94 $34.13 $33.90 307,008
2022-11-03 $34.46 $34.46 $33.94 $34.08 $33.85 86,844
2022-11-02 $35.02 $35.24 $34.40 $34.47 $34.23 49,875
2022-11-01 $35.53 $35.53 $34.92 $35.06 $34.82 46,310
2022-10-31 $35.71 $35.71 $35.13 $35.27 $35.03 87,659
2022-10-28 $34.66 $35.53 $34.66 $35.53 $35.29 37,015
2022-10-27 $35.29 $35.29 $34.88 $34.95 $34.71 39,552
2022-10-26 $35.12 $35.64 $35.10 $35.10 $34.86 29,912
2022-10-25 $35.28 $35.55 $35.28 $35.55 $35.31 138,876
2022-10-24 $34.84 $35.38 $34.84 $35.13 $34.89 70,287
2022-10-21 $34.38 $34.93 $34.25 $34.85 $34.61 23,769
2022-10-20 $34.59 $34.71 $34.27 $34.39 $34.15 25,280
2022-10-19 $34.43 $34.86 $34.43 $34.69 $34.45 85,723
2022-10-18 $34.79 $35.10 $34.70 $34.82 $34.58 38,482
2022-10-17 $34.40 $34.62 $34.28 $34.62 $34.38 50,529
2022-10-14 $34.67 $34.67 $34.02 $34.10 $33.87 191,823
2022-10-13 $33.52 $34.68 $33.52 $34.60 $34.36 267,531
2022-10-12 $34.33 $34.33 $34.05 $34.07 $33.84 27,765
2022-10-11 $34.36 $34.53 $34.16 $34.53 $34.29 41,633
2022-10-10 $34.47 $34.60 $34.16 $34.47 $34.23 118,983
2022-10-07 $34.45 $34.57 $34.25 $34.40 $34.40 59,685
2022-10-06 $34.78 $34.84 $34.60 $34.80 $34.80 71,937
2022-10-05 $34.50 $34.91 $34.50 $34.76 $34.76 91,903
2022-10-04 $34.42 $34.88 $34.42 $34.67 $34.67 43,669
2022-10-03 $33.98 $34.33 $33.86 $34.16 $34.16 140,917
2022-09-30 $34.27 $34.27 $33.87 $33.99 $33.99 20,668
2022-09-29 $34.42 $34.46 $34.11 $34.20 $34.20 35,990
2022-09-28 $34.22 $34.52 $34.22 $34.40 $34.40 37,228
2022-09-27 $34.37 $34.44 $34.20 $34.33 $34.33 114,055
2022-09-26 $34.24 $34.28 $34.10 $34.25 $34.25 86,276
2022-09-23 $34.14 $34.24 $33.94 $34.11 $34.11 122,187
2022-09-22 $34.40 $34.41 $34.07 $34.15 $34.15 67,296
2022-09-21 $34.31 $34.53 $34.30 $34.34 $34.34 38,420
2022-09-20 $34.35 $34.47 $34.27 $34.33 $34.33 55,044
2022-09-19 $34.41 $34.50 $34.30 $34.40 $34.40 42,235
2022-09-16 $34.74 $34.84 $34.52 $34.61 $34.51 62,651
2022-09-15 $34.99 $34.99 $34.76 $34.80 $34.70 15,019
2022-09-14 $35.22 $35.22 $34.89 $35.13 $35.03 44,565
2022-09-13 $35.07 $35.18 $34.98 $35.03 $34.93 24,808
2022-09-12 $35.26 $35.41 $35.19 $35.36 $35.36 16,379
2022-09-09 $34.95 $35.16 $34.92 $35.16 $35.16 12,686
2022-09-08 $34.46 $34.90 $34.46 $34.85 $34.85 65,799
2022-09-07 $34.33 $34.79 $34.26 $34.72 $34.72 99,184
2022-09-06 $34.54 $34.54 $34.18 $34.34 $34.34 31,438
2022-09-02 $34.91 $34.95 $34.26 $34.41 $34.41 184,424
2022-09-01 $34.38 $34.72 $34.29 $34.72 $34.72 97,520
2022-08-31 $34.88 $35.00 $34.53 $34.70 $34.70 31,952
2022-08-30 $34.91 $34.98 $34.82 $34.95 $34.95 34,042
2022-08-29 $34.80 $35.00 $34.80 $34.83 $34.83 19,662
2022-08-26 $34.98 $34.98 $34.81 $34.93 $34.93 25,309
2022-08-25 $34.80 $35.02 $34.80 $35.00 $35.00 20,127
2022-08-24 $34.87 $34.94 $34.80 $34.94 $34.94 159,292
2022-08-23 $34.94 $35.09 $34.83 $34.85 $34.85 56,715
2022-08-22 $35.47 $35.47 $34.91 $34.93 $34.93 132,663
2022-08-19 $36.00 $36.00 $35.61 $35.62 $35.62 75,989
2022-08-18 $35.94 $36.14 $35.88 $36.07 $36.07 20,613
2022-08-17 $36.21 $36.21 $35.95 $36.05 $36.05 25,854
2022-08-16 $35.99 $36.34 $35.99 $36.32 $36.32 13,992
2022-08-15 $36.00 $36.20 $35.84 $36.20 $36.20 31,835
2022-08-12 $35.51 $35.97 $35.51 $35.96 $35.96 31,916
2022-08-11 $35.62 $35.81 $35.37 $35.38 $35.38 27,466
2022-08-10 $35.21 $35.53 $35.21 $35.49 $35.49 48,968
2022-08-09 $34.94 $34.94 $34.68 $34.84 $34.84 10,616
2022-08-08 $35.16 $35.27 $34.85 $34.98 $34.98 12,885
2022-08-05 $34.61 $35.16 $34.61 $34.96 $34.96 20,841
2022-08-04 $35.11 $35.12 $34.93 $35.06 $35.06 21,193
2022-08-03 $34.66 $35.12 $34.66 $34.97 $34.97 26,407
2022-08-02 $34.58 $34.85 $34.52 $34.52 $34.52 16,966
2022-08-01 $34.71 $34.95 $34.64 $34.80 $34.80 77,142
2022-07-29 $34.40 $34.89 $34.39 $34.83 $34.83 47,956
2022-07-28 $34.25 $34.42 $33.89 $34.39 $34.39 33,311
2022-07-27 $33.64 $34.27 $33.58 $34.19 $34.19 100,109
2022-07-26 $33.44 $33.53 $33.24 $33.29 $33.29 32,932
2022-07-25 $33.65 $33.72 $33.52 $33.66 $33.66 21,835
2022-07-22 $33.95 $34.01 $33.56 $33.64 $33.64 91,905
2022-07-21 $33.65 $34.02 $33.54 $34.02 $34.02 76,904
2022-07-20 $33.53 $33.85 $33.51 $33.71 $33.71 72,451
2022-07-19 $32.93 $33.64 $32.93 $33.58 $33.58 96,742
2022-07-18 $32.83 $32.91 $32.83 $32.83 $32.83 26,049
2022-07-15 $32.81 $32.92 $32.61 $32.92 $32.92 46,208
2022-07-14 $32.25 $32.50 $32.22 $32.45 $32.45 18,378
2022-07-13 $32.35 $32.76 $32.35 $32.60 $32.60 30,866
2022-07-12 $32.97 $33.03 $32.71 $32.74 $32.74 13,555
2022-07-11 $32.92 $33.03 $32.89 $32.99 $32.99 20,892
2022-07-08 $33.15 $33.22 $33.06 $33.17 $33.17 7,176
2022-07-07 $32.97 $33.25 $32.97 $33.21 $33.21 22,962
2022-07-06 $32.86 $33.08 $32.77 $32.85 $32.85 33,261
2022-07-05 $32.54 $32.86 $32.48 $32.80 $32.80 93,692
2022-07-01 $32.73 $32.86 $32.51 $32.86 $32.86 27,952
2022-06-30 $32.82 $32.89 $32.61 $32.63 $32.63 63,027
2022-06-29 $32.93 $32.93 $32.72 $32.75 $32.75 50,919
2022-06-28 $33.23 $33.45 $32.74 $32.76 $32.76 45,728
2022-06-27 $33.42 $33.47 $33.19 $33.21 $33.21 18,993
2022-06-24 $32.67 $33.46 $32.67 $33.46 $33.46 90,280
2022-06-23 $32.52 $32.80 $32.47 $32.80 $32.80 115,652
2022-06-22 $32.62 $32.80 $32.43 $32.43 $32.43 165,310
2022-06-21 $32.62 $32.80 $32.49 $32.76 $32.76 214,662
2022-06-17 $32.80 $32.80 $32.69 $32.75 $32.68 38,087
2022-06-16 $32.80 $32.80 $32.70 $32.78 $32.71 184,015
2022-06-15 $32.72 $32.80 $32.61 $32.73 $32.66 63,608
2022-06-14 $32.75 $32.79 $32.60 $32.75 $32.68 91,770
2022-06-13 $32.80 $32.80 $32.73 $32.73 $32.66 214,278
2022-06-10 $33.04 $33.04 $32.72 $32.72 $32.65 31,517
2022-06-09 $34.11 $34.11 $33.45 $33.48 $33.41 54,778
2022-06-08 $34.15 $34.36 $33.95 $34.11 $34.04 220,205
2022-06-07 $33.86 $34.34 $33.86 $34.28 $34.21 24,995
2022-06-06 $34.39 $34.52 $34.03 $34.08 $34.01 35,294
2022-06-03 $34.38 $34.38 $33.97 $33.97 $33.90 22,326
2022-06-02 $33.97 $34.56 $33.88 $34.48 $34.41 23,773
2022-06-01 $34.32 $34.49 $33.99 $33.99 $33.92 55,664
2022-05-31 $34.39 $34.53 $34.27 $34.37 $34.30 36,976
2022-05-27 $34.14 $34.62 $34.14 $34.62 $34.55 53,245
2022-05-26 $33.67 $34.11 $33.67 $34.11 $34.04 33,095
2022-05-25 $33.30 $33.61 $33.30 $33.58 $33.51 61,580
2022-05-24 $33.47 $33.47 $33.08 $33.32 $33.25 54,995
2022-05-23 $33.09 $33.62 $33.09 $33.62 $33.55 122,486
2022-05-20 $33.10 $33.27 $32.79 $33.17 $33.10 52,052
2022-05-19 $33.41 $33.60 $33.05 $33.16 $33.09 65,114
2022-05-18 $33.62 $33.64 $33.54 $33.64 $33.57 80,008
2022-05-17 $33.57 $33.68 $33.54 $33.66 $33.59 108,477
2022-05-16 $33.62 $33.67 $33.54 $33.58 $33.51 99,373
2022-05-13 $33.48 $33.77 $33.48 $33.69 $33.62 146,697
2022-05-12 $33.61 $33.72 $33.07 $33.57 $33.50 163,195
2022-05-11 $34.08 $34.11 $33.68 $33.73 $33.66 113,554
2022-05-10 $34.52 $34.52 $34.09 $34.12 $34.05 143,864
2022-05-09 $34.59 $34.59 $34.18 $34.43 $34.36 285,312
2022-05-06 $34.74 $34.88 $34.52 $34.60 $34.53 46,079
2022-05-05 $34.28 $34.81 $34.10 $34.79 $34.72 213,027
2022-05-04 $34.12 $34.28 $33.96 $34.23 $34.16 105,729
2022-05-03 $34.58 $34.58 $34.18 $34.28 $34.21 234,393
2022-05-02 $34.61 $34.90 $34.26 $34.56 $34.49 626,696
2022-04-29 $34.87 $34.87 $34.46 $34.61 $34.54 87,089
2022-04-28 $34.71 $34.95 $34.44 $34.95 $34.88 33,935
2022-04-27 $34.58 $34.89 $34.50 $34.61 $34.54 98,459
2022-04-26 $34.43 $34.55 $34.43 $34.54 $34.47 78,933
2022-04-25 $34.21 $34.49 $34.04 $34.48 $34.41 293,126
2022-04-22 $34.99 $34.99 $34.23 $34.23 $34.16 215,727
2022-04-21 $35.42 $35.42 $34.85 $34.90 $34.83 52,808
2022-04-20 $35.32 $35.32 $35.01 $35.01 $34.94 43,371
2022-04-19 $35.17 $35.24 $35.11 $35.11 $35.04 108,760
2022-04-18 $35.12 $35.27 $35.01 $35.18 $35.11 65,930
2022-04-14 $35.27 $35.28 $35.16 $35.25 $35.18 114,998
2022-04-13 $35.18 $35.28 $35.14 $35.20 $35.13 32,931
2022-04-12 $35.77 $35.77 $35.04 $35.27 $35.20 73,729
2022-04-11 $35.70 $35.70 $35.31 $35.39 $35.32 105,035
2022-04-08 $36.11 $36.11 $35.76 $35.81 $35.73 69,379
2022-04-07 $36.07 $36.13 $35.75 $36.00 $35.92 438,557
2022-04-06 $36.15 $36.15 $35.71 $35.90 $35.82 462,806
2022-04-05 $36.29 $36.42 $36.10 $36.20 $36.12 66,120
2022-04-04 $36.15 $36.33 $36.11 $36.31 $36.23 31,778
2022-04-01 $36.23 $36.25 $36.01 $36.08 $36.00 32,151
2022-03-31 $36.68 $36.68 $36.14 $36.14 $36.06 83,918
2022-03-30 $36.79 $36.79 $36.55 $36.61 $36.53 320,001
2022-03-29 $36.51 $36.78 $36.48 $36.63 $36.55 196,257
2022-03-28 $36.46 $36.65 $36.40 $36.57 $36.49 91,597
2022-03-25 $36.52 $36.56 $36.30 $36.56 $36.48 162,131
2022-03-24 $36.15 $36.40 $36.15 $36.34 $36.26 147,544
2022-03-23 $36.34 $36.45 $36.01 $36.01 $35.93 155,108
2022-03-22 $36.09 $36.53 $36.09 $36.39 $36.31 145,865
2022-03-21 $36.21 $36.39 $36.08 $36.29 $36.21 117,088
2022-03-18 $36.38 $36.39 $36.15 $36.27 $36.15 77,145
2022-03-17 $36.01 $36.21 $35.94 $36.21 $36.09 526,809
2022-03-16 $36.25 $36.30 $35.87 $36.15 $36.03 103,575
2022-03-15 $36.08 $36.38 $36.06 $36.38 $36.25 65,770
2022-03-14 $35.98 $36.30 $35.90 $36.10 $35.98 44,095
2022-03-11 $36.18 $36.18 $35.84 $36.04 $35.92 62,527
2022-03-10 $36.67 $36.67 $36.09 $36.11 $35.99 382,677
2022-03-09 $36.48 $36.76 $36.34 $36.76 $36.63 48,376
2022-03-08 $36.62 $36.73 $36.30 $36.30 $36.18 349,398
2022-03-07 $36.63 $36.80 $36.47 $36.70 $36.57 182,307
2022-03-04 $36.90 $36.92 $36.59 $36.80 $36.67 194,614
2022-03-03 $36.88 $36.88 $36.47 $36.56 $36.43 73,251
2022-03-02 $36.57 $36.74 $36.37 $36.54 $36.41 156,160
2022-03-01 $36.40 $36.46 $36.22 $36.43 $36.30 56,419
2022-02-28 $35.98 $36.34 $35.98 $36.26 $36.14 69,708
2022-02-25 $36.15 $36.15 $36.03 $36.14 $36.02 32,665
2022-02-24 $35.55 $36.16 $35.53 $36.05 $35.93 85,089
2022-02-23 $36.12 $36.27 $35.76 $35.76 $35.64 42,148
2022-02-22 $36.39 $36.44 $36.04 $36.04 $35.92 70,574
2022-02-18 $36.52 $36.69 $36.38 $36.57 $36.44 137,835
2022-02-17 $36.53 $36.71 $36.47 $36.55 $36.42 55,968
2022-02-16 $36.69 $36.73 $36.54 $36.68 $36.55 65,111
2022-02-15 $36.83 $36.83 $36.66 $36.66 $36.53 37,514
2022-02-14 $36.78 $36.82 $36.64 $36.70 $36.57 297,172
2022-02-11 $36.96 $37.03 $36.62 $36.67 $36.54 26,517
2022-02-10 $37.08 $37.19 $36.91 $36.93 $36.80 68,442
2022-02-09 $37.00 $37.22 $37.00 $37.20 $37.07 373,874
2022-02-08 $36.79 $36.88 $36.72 $36.87 $36.74 184,769
2022-02-07 $37.00 $37.00 $36.73 $36.75 $36.62 100,543
2022-02-04 $36.95 $37.22 $36.95 $37.03 $36.90 64,775
2022-02-03 $37.05 $37.23 $37.05 $37.07 $36.94 140,106
2022-02-02 $37.05 $37.30 $37.05 $37.20 $37.07 509,668
2022-02-01 $37.07 $37.16 $36.98 $36.99 $36.86 233,169
2022-01-31 $36.91 $37.21 $36.91 $37.17 $37.04 43,327
2022-01-28 $36.31 $36.93 $36.26 $36.91 $36.78 33,942
2022-01-27 $36.82 $37.00 $36.34 $36.37 $36.25 105,623
2022-01-26 $36.57 $36.62 $36.46 $36.54 $36.41 92,576
2022-01-25 $36.58 $36.60 $36.45 $36.60 $36.47 86,342
2022-01-24 $36.45 $36.63 $36.44 $36.56 $36.43 252,910
2022-01-21 $36.44 $36.56 $36.42 $36.55 $36.42 60,311
2022-01-20 $36.89 $36.98 $36.49 $36.49 $36.36 274,953
2022-01-19 $36.99 $37.17 $36.60 $36.67 $36.54 289,666
2022-01-18 $37.14 $37.17 $36.96 $37.06 $36.93 74,688
2022-01-14 $37.27 $37.40 $37.12 $37.25 $37.12 729,341
2022-01-13 $37.71 $37.71 $37.24 $37.24 $37.11 71,089
2022-01-12 $37.85 $37.85 $37.51 $37.61 $37.48 79,652
2022-01-11 $37.36 $37.67 $37.16 $37.67 $37.54 67,231
2022-01-10 $37.34 $37.36 $36.74 $37.36 $37.23 65,338
2022-01-07 $37.48 $37.66 $37.34 $37.41 $37.28 50,879
2022-01-06 $37.67 $37.74 $37.40 $37.52 $37.39 145,164
2022-01-05 $38.33 $38.33 $37.62 $37.67 $37.54 93,183
2022-01-04 $38.39 $38.41 $38.09 $38.14 $38.01 248,920
2022-01-03 $38.07 $38.29 $38.04 $38.20 $38.07 239,256
2021-12-31 $38.27 $38.27 $38.07 $38.07 $37.94 55,754
2021-12-30 $38.27 $38.37 $38.20 $38.21 $38.08 54,124
2021-12-29 $38.44 $38.44 $38.23 $38.30 $38.17 53,462
2021-12-28 $38.50 $38.54 $38.32 $38.32 $38.19 51,224
2021-12-27 $38.15 $38.48 $38.13 $38.48 $38.35 105,961
2021-12-23 $38.04 $38.18 $37.93 $37.98 $37.85 87,083
2021-12-22 $37.65 $37.92 $37.65 $37.91 $37.78 51,149
2021-12-21 $37.57 $37.82 $37.41 $37.82 $37.69 37,147
2021-12-20 $37.66 $37.66 $37.33 $37.42 $37.29 102,251
2021-12-17 $37.92 $37.94 $37.57 $37.70 $37.54 158,866
2021-12-16 $38.24 $38.24 $37.85 $37.86 $37.70 148,252
2021-12-15 $37.67 $38.32 $37.65 $38.06 $37.90 50,564
2021-12-14 $37.83 $37.92 $37.70 $37.84 $37.68 81,933
2021-12-13 $38.07 $38.07 $37.86 $37.93 $37.77 157,395
2021-12-10 $38.00 $38.07 $37.83 $38.07 $37.91 113,807
2021-12-09 $37.96 $38.12 $37.89 $37.97 $37.81 74,761
2021-12-08 $38.32 $38.32 $38.02 $38.13 $37.97 111,274
2021-12-07 $38.36 $38.41 $38.24 $38.29 $38.13 122,293
2021-12-06 $38.35 $38.43 $38.18 $38.22 $38.06 83,969
2021-12-03 $38.01 $38.42 $37.96 $38.33 $38.17 95,869
2021-12-02 $37.75 $38.16 $37.75 $37.96 $37.80 282,034
2021-12-01 $37.99 $37.99 $37.76 $37.82 $37.66 105,903
2021-11-30 $37.85 $37.94 $37.78 $37.93 $37.77 121,932
2021-11-29 $37.88 $37.88 $37.61 $37.85 $37.69 164,043
2021-11-26 $37.42 $37.97 $37.42 $37.97 $37.81 25,253
2021-11-24 $37.45 $37.67 $37.45 $37.67 $37.51 529,543
2021-11-23 $37.52 $37.59 $37.28 $37.57 $37.41 59,916
2021-11-22 $37.62 $37.94 $37.48 $37.48 $37.32 68,075
2021-11-19 $37.67 $37.70 $37.56 $37.60 $37.44 32,518
2021-11-18 $37.63 $37.63 $37.39 $37.57 $37.41 39,743
2021-11-17 $37.64 $37.64 $37.45 $37.47 $37.31 86,135
2021-11-16 $37.34 $37.65 $37.34 $37.57 $37.41 19,884
2021-11-15 $37.55 $37.55 $37.39 $37.39 $37.23 46,055
2021-11-12 $37.36 $37.47 $37.22 $37.45 $37.29 64,820
2021-11-11 $37.26 $37.30 $37.20 $37.22 $37.06 52,227
2021-11-10 $37.38 $37.48 $37.08 $37.21 $37.05 102,428
2021-11-09 $37.62 $37.62 $37.38 $37.50 $37.34 75,667
2021-11-08 $37.62 $37.65 $37.55 $37.61 $37.44 83,214
2021-11-05 $37.63 $37.67 $37.49 $37.57 $37.41 46,601
2021-11-04 $37.28 $37.43 $37.20 $37.43 $37.27 29,291
2021-11-03 $36.89 $37.24 $36.89 $37.20 $37.04 27,338
2021-11-02 $36.96 $37.06 $36.96 $37.04 $36.88 35,307
2021-11-01 $36.83 $36.91 $36.78 $36.88 $36.72 52,523
2021-10-29 $36.64 $36.90 $36.64 $36.90 $36.74 236,359
2021-10-28 $36.61 $36.80 $36.61 $36.75 $36.59 22,551
2021-10-27 $36.75 $36.75 $36.48 $36.48 $36.32 23,262
2021-10-26 $36.61 $36.75 $36.57 $36.69 $36.53 55,798
2021-10-25 $36.40 $36.56 $36.37 $36.47 $36.31 24,635
2021-10-22 $36.23 $36.41 $36.23 $36.35 $36.19 29,764
2021-10-21 $36.29 $36.40 $36.27 $36.32 $36.16 170,215
2021-10-20 $36.33 $36.40 $36.29 $36.34 $36.19 86,816
2021-10-19 $36.14 $36.23 $36.13 $36.20 $36.05 48,927
2021-10-18 $36.00 $36.14 $35.90 $36.12 $35.97 92,172
2021-10-15 $35.84 $36.05 $35.79 $36.05 $35.90 37,629
2021-10-14 $35.52 $35.84 $35.52 $35.79 $35.63 15,255
2021-10-13 $35.40 $35.49 $35.31 $35.48 $35.33 25,057
2021-10-12 $35.52 $35.56 $35.35 $35.35 $35.20 18,022
2021-10-11 $35.57 $35.75 $35.49 $35.49 $35.34 15,305
2021-10-08 $35.96 $35.96 $35.63 $35.63 $35.48 38,250
2021-10-07 $36.04 $36.11 $35.89 $35.89 $35.74 59,394
2021-10-06 $35.66 $35.87 $35.64 $35.84 $35.69 19,249
2021-10-05 $35.59 $35.84 $35.59 $35.76 $35.61 108,939
2021-10-04 $35.72 $35.81 $35.53 $35.53 $35.38 58,038
2021-10-01 $35.64 $35.86 $35.61 $35.81 $35.66 52,419
2021-09-30 $36.17 $36.17 $35.73 $35.73 $35.58 107,728
2021-09-29 $36.03 $36.18 $36.00 $36.11 $35.96 127,058
2021-09-28 $35.94 $36.11 $35.94 $36.03 $35.88 96,661
2021-09-27 $35.96 $36.05 $35.94 $36.02 $35.87 19,690
2021-09-24 $36.10 $36.10 $36.00 $36.08 $35.93 30,902
2021-09-23 $35.75 $36.17 $35.75 $36.04 $35.89 31,719
2021-09-22 $35.65 $35.74 $35.55 $35.58 $35.43 241,085
2021-09-21 $35.95 $36.06 $35.70 $35.74 $35.59 48,751
2021-09-20 $36.39 $36.39 $35.40 $35.71 $35.56 84,264
2021-09-17 $36.56 $36.56 $36.23 $36.31 $36.11 92,369
2021-09-16 $36.81 $36.81 $36.35 $36.44 $36.24 73,018
2021-09-15 $36.36 $36.67 $36.36 $36.63 $36.43 115,637
2021-09-14 $36.88 $36.88 $36.28 $36.35 $36.15 52,575
2021-09-13 $36.80 $36.80 $36.39 $36.43 $36.23 41,583
2021-09-10 $36.83 $36.84 $36.46 $36.51 $36.31 40,428
2021-09-09 $36.91 $36.99 $36.64 $36.64 $36.44 195,505
2021-09-08 $36.94 $36.94 $36.76 $36.84 $36.64 107,929
2021-09-07 $37.06 $37.06 $36.88 $37.03 $36.83 86,816
2021-09-03 $37.05 $37.08 $36.95 $37.00 $36.80 30,561
2021-09-02 $36.96 $37.14 $36.96 $37.01 $36.81 93,515
2021-09-01 $36.91 $37.04 $36.85 $36.90 $36.70 31,595
2021-08-31 $37.09 $37.09 $36.82 $36.94 $36.74 59,299
2021-08-30 $36.97 $37.06 $36.89 $36.89 $36.69 72,228
2021-08-27 $36.70 $36.86 $36.62 $36.85 $36.65 50,812
2021-08-26 $36.78 $36.78 $36.54 $36.58 $36.38 72,944
2021-08-25 $36.64 $36.76 $36.62 $36.74 $36.54 49,024
2021-08-24 $36.72 $36.72 $36.60 $36.66 $36.46 50,692
2021-08-23 $36.37 $36.71 $36.37 $36.60 $36.40 458,532
2021-08-20 $36.25 $36.41 $36.25 $36.33 $36.13 31,758
2021-08-19 $35.97 $36.18 $35.97 $36.12 $35.92 223,262
2021-08-18 $36.10 $36.18 $35.98 $35.99 $35.79 22,461
2021-08-17 $36.14 $36.14 $36.01 $36.11 $35.91 30,016
2021-08-16 $36.09 $36.21 $36.02 $36.20 $36.00 14,170
2021-08-13 $36.04 $36.07 $35.99 $36.05 $35.85 15,322
2021-08-12 $35.90 $36.06 $35.89 $36.06 $35.86 79,100
2021-08-11 $36.04 $36.12 $35.96 $35.96 $35.76 30,119
2021-08-10 $36.12 $36.12 $35.97 $35.99 $35.79 115,633
2021-08-09 $36.22 $36.22 $35.91 $35.98 $35.78 179,935
2021-08-06 $36.23 $36.28 $36.15 $36.25 $36.05 18,918
2021-08-05 $36.23 $36.23 $36.14 $36.17 $35.97 11,276
2021-08-04 $35.89 $36.31 $35.89 $36.12 $35.92 26,678
2021-08-03 $36.33 $36.37 $36.23 $36.23 $36.03 27,019
2021-08-02 $36.13 $36.38 $36.13 $36.29 $36.09 142,867
2021-07-30 $36.20 $36.25 $36.16 $36.16 $35.96 15,668
2021-07-29 $36.25 $36.36 $36.21 $36.21 $36.01 82,739
2021-07-28 $36.42 $36.42 $36.22 $36.25 $36.05 42,554
2021-07-27 $36.37 $36.37 $36.23 $36.33 $36.13 34,854
2021-07-26 $36.38 $36.67 $36.30 $36.39 $36.19 86,354
2021-07-23 $36.02 $36.35 $36.02 $36.34 $36.14 31,375
2021-07-22 $35.93 $36.08 $35.93 $36.05 $35.85 38,310
2021-07-21 $35.82 $36.17 $35.82 $35.83 $35.63 209,918
2021-07-20 $35.39 $35.94 $35.39 $35.80 $35.60 13,045
2021-07-19 $35.52 $35.52 $35.21 $35.35 $35.16 56,739
2021-07-16 $36.15 $36.15 $35.84 $35.88 $35.68 26,658
2021-07-15 $36.12 $36.18 $35.93 $36.05 $35.85 45,558
2021-07-14 $36.24 $36.35 $36.11 $36.21 $36.01 28,120
2021-07-13 $36.29 $36.30 $36.10 $36.11 $35.91 55,700
2021-07-12 $36.23 $36.33 $36.12 $36.29 $36.09 107,127
2021-07-09 $35.82 $36.19 $35.82 $36.19 $35.99 36,587
2021-07-08 $35.76 $35.90 $35.59 $35.84 $35.64 64,669
2021-07-07 $36.04 $36.09 $35.88 $36.05 $35.86 17,795
2021-07-06 $36.06 $36.06 $35.74 $35.97 $35.77 62,000
2021-07-02 $35.83 $36.00 $35.76 $36.00 $35.80 19,519
2021-07-01 $35.66 $35.77 $35.61 $35.76 $35.57 129,014
2021-06-30 $35.59 $35.59 $35.48 $35.55 $35.36 16,149
2021-06-29 $35.56 $35.60 $35.44 $35.48 $35.29 375,189
2021-06-28 $35.43 $35.48 $35.37 $35.44 $35.25 28,439
2021-06-25 $35.40 $35.47 $35.36 $35.36 $35.17 103,003
2021-06-24 $35.38 $35.38 $35.23 $35.31 $35.12 73,445
2021-06-23 $35.20 $35.34 $35.15 $35.18 $34.99 23,007
2021-06-22 $34.98 $35.26 $34.98 $35.15 $34.96 28,333
2021-06-21 $34.78 $35.05 $34.68 $34.98 $34.79 55,127
2021-06-18 $34.92 $34.92 $34.69 $34.70 $34.47 28,844
2021-06-17 $35.10 $35.11 $34.89 $35.07 $34.84 18,031
2021-06-16 $35.19 $35.25 $34.91 $35.07 $34.84 58,014
2021-06-15 $35.21 $35.25 $35.16 $35.16 $34.93 17,532
2021-06-14 $35.17 $35.25 $35.08 $35.25 $35.02 179,125
2021-06-11 $35.13 $35.25 $35.06 $35.25 $35.02 47,116
2021-06-10 $35.32 $35.32 $35.16 $35.16 $34.93 16,744
2021-06-09 $35.26 $35.31 $35.20 $35.20 $34.97 37,830
2021-06-08 $35.13 $35.25 $35.13 $35.25 $35.02 31,617
2021-06-07 $35.35 $35.35 $35.08 $35.19 $34.96 398,298
2021-06-04 $35.29 $35.30 $35.18 $35.30 $35.07 35,869
2021-06-03 $35.26 $35.26 $35.10 $35.21 $34.98 54,286
2021-06-02 $35.28 $35.35 $35.19 $35.27 $35.04 65,262
2021-06-01 $35.38 $35.38 $35.22 $35.32 $35.09 395,847
2021-05-28 $35.15 $35.27 $35.14 $35.18 $34.95 15,636
2021-05-27 $35.46 $35.46 $35.12 $35.12 $34.90 15,473
2021-05-26 $35.63 $35.63 $35.30 $35.36 $35.13 19,104
2021-05-25 $35.77 $35.77 $35.55 $35.55 $35.32 49,453
2021-05-24 $35.73 $35.73 $35.44 $35.49 $35.26 342,079
2021-05-21 $35.77 $35.80 $35.50 $35.50 $35.27 35,615
2021-05-20 $35.87 $36.71 $35.62 $35.70 $35.47 37,936
2021-05-19 $35.43 $35.77 $35.43 $35.68 $35.45 64,057
2021-05-18 $35.73 $35.73 $35.31 $35.36 $35.13 108,401
2021-05-17 $35.63 $35.74 $35.40 $35.69 $35.46 117,909
2021-05-14 $35.69 $35.73 $35.46 $35.60 $35.37 25,415
2021-05-13 $35.80 $35.86 $35.56 $35.72 $35.49 42,938
2021-05-12 $35.49 $36.02 $35.49 $35.87 $35.64 89,350
2021-05-11 $35.22 $35.50 $35.21 $35.46 $35.23 33,088
2021-05-10 $35.49 $35.52 $35.36 $35.46 $35.23 24,525
2021-05-07 $35.38 $35.60 $35.38 $35.52 $35.29 22,848
2021-05-06 $35.23 $35.38 $35.04 $35.38 $35.15 18,583
2021-05-05 $35.24 $35.24 $35.06 $35.09 $34.86 61,200
2021-05-04 $35.23 $35.23 $35.00 $35.20 $34.97 118,837
2021-05-03 $35.40 $35.40 $35.22 $35.23 $35.00 304,837
2021-04-30 $35.23 $35.31 $35.22 $35.30 $35.07 25,924
2021-04-29 $35.30 $35.39 $35.17 $35.39 $35.16 22,105
2021-04-28 $35.31 $35.31 $35.11 $35.15 $34.92 56,237
2021-04-27 $35.40 $35.40 $35.18 $35.20 $34.97 55,372
2021-04-26 $35.15 $35.37 $35.15 $35.32 $35.09 313,614
2021-04-23 $34.99 $35.24 $34.99 $35.21 $34.98 24,251
2021-04-22 $35.15 $35.21 $34.78 $34.81 $34.58 34,240
2021-04-21 $34.95 $35.14 $34.87 $35.08 $34.85 24,041
2021-04-20 $35.02 $35.09 $34.79 $34.87 $34.64 127,565
2021-04-19 $35.27 $35.28 $35.02 $35.09 $34.86 931,440
2021-04-16 $35.31 $35.31 $35.16 $35.25 $35.02 34,159
2021-04-15 $34.84 $35.16 $34.84 $35.16 $34.93 39,439
2021-04-14 $34.93 $35.05 $34.73 $34.73 $34.50 57,037
2021-04-13 $34.89 $34.99 $34.76 $34.94 $34.71 133,229
2021-04-12 $34.75 $34.89 $34.61 $34.87 $34.64 1,066,788
2021-04-09 $34.57 $34.75 $34.47 $34.47 $34.25 148,193
2021-04-08 $34.48 $34.62 $34.42 $34.58 $34.35 119,875
2021-04-07 $34.66 $34.66 $34.31 $34.46 $34.24 84,802
2021-04-06 $34.53 $34.55 $34.35 $34.46 $34.24 136,173
2021-04-05 $34.19 $34.45 $34.19 $34.44 $34.22 59,522
2021-04-01 $33.77 $33.92 $33.77 $33.90 $33.68 121,443
2021-03-31 $33.56 $33.83 $33.56 $33.73 $33.51 40,227
2021-03-30 $33.62 $33.62 $33.40 $33.50 $33.28 46,144
2021-03-29 $33.58 $33.74 $33.45 $33.66 $33.44 27,568
2021-03-26 $33.25 $33.65 $33.15 $33.64 $33.42 44,427
2021-03-25 $32.99 $33.18 $32.97 $33.13 $32.91 132,112
2021-03-24 $33.31 $33.31 $32.97 $33.05 $32.83 51,254
2021-03-23 $33.27 $33.34 $33.09 $33.18 $32.96 34,956
2021-03-22 $33.44 $33.44 $33.10 $33.11 $32.89 21,768
2021-03-19 $33.50 $33.50 $33.25 $33.25 $32.98 15,894
2021-03-18 $33.85 $33.85 $33.47 $33.47 $33.20 31,630
2021-03-17 $33.85 $33.85 $33.38 $33.83 $33.55 69,510
2021-03-16 $33.95 $33.95 $33.76 $33.87 $33.59 22,546
2021-03-15 $33.77 $33.83 $33.68 $33.78 $33.50 114,737
2021-03-12 $33.89 $33.90 $33.76 $33.86 $33.58 20,886
2021-03-11 $33.74 $34.10 $33.74 $33.97 $33.69 98,516
2021-03-10 $33.77 $33.77 $33.64 $33.68 $33.40 299,019
2021-03-09 $33.71 $33.94 $33.65 $33.67 $33.40 369,624
2021-03-08 $33.71 $33.76 $33.37 $33.37 $33.10 22,701
2021-03-05 $33.56 $34.05 $33.33 $33.49 $33.22 114,449
2021-03-04 $33.90 $33.95 $33.36 $33.63 $33.36 36,113
2021-03-03 $34.14 $34.14 $33.88 $33.88 $33.60 49,838
2021-03-02 $34.21 $34.25 $34.06 $34.12 $33.84 18,627
2021-03-01 $34.12 $34.43 $34.12 $34.27 $33.99 40,470
2021-02-26 $34.02 $34.20 $33.73 $33.82 $33.54 34,753
2021-02-25 $34.70 $34.70 $33.93 $34.07 $33.79 28,572
2021-02-24 $34.33 $34.79 $34.23 $34.75 $34.46 25,401
2021-02-23 $34.27 $34.47 $33.85 $34.29 $34.01 59,928
2021-02-22 $34.37 $34.47 $34.22 $34.37 $34.09 70,615
2021-02-19 $34.63 $34.71 $34.40 $34.40 $34.12 27,438
2021-02-18 $34.66 $34.72 $34.55 $34.68 $34.40 26,915
2021-02-17 $34.79 $34.86 $34.69 $34.77 $34.49 26,484
2021-02-16 $34.86 $35.04 $34.74 $34.79 $34.51 58,014
2021-02-12 $34.57 $34.84 $34.57 $34.84 $34.56 77,324
2021-02-11 $34.76 $34.90 $34.72 $34.74 $34.46 158,328
2021-02-10 $35.00 $35.02 $34.67 $34.84 $34.56 190,480
2021-02-09 $34.74 $34.85 $34.70 $34.76 $34.48 37,474
2021-02-08 $34.76 $34.80 $34.63 $34.72 $34.44 140,335
2021-02-05 $34.50 $34.64 $34.48 $34.57 $34.29 75,768
2021-02-04 $34.39 $34.48 $34.18 $34.48 $34.20 60,249
2021-02-03 $34.46 $34.47 $34.30 $34.32 $34.04 52,323
2021-02-02 $34.48 $34.55 $34.32 $34.41 $34.13 41,894
2021-02-01 $34.08 $34.38 $34.08 $34.25 $33.97 113,848
2021-01-29 $34.17 $34.22 $33.85 $33.98 $33.70 66,682
2021-01-28 $34.20 $34.60 $34.20 $34.35 $34.07 139,149
2021-01-27 $33.97 $34.21 $33.90 $34.09 $33.81 75,950
2021-01-26 $34.44 $34.44 $34.13 $34.23 $33.95 90,980
2021-01-25 $34.15 $34.30 $33.90 $34.20 $33.92 69,028
2021-01-22 $34.14 $34.14 $33.99 $34.05 $33.77 76,665
2021-01-21 $34.08 $34.22 $34.06 $34.10 $33.82 53,525
2021-01-20 $33.82 $34.21 $33.82 $34.11 $33.83 60,575
2021-01-19 $33.67 $33.87 $33.65 $33.77 $33.49 47,773
2021-01-15 $33.77 $33.77 $33.54 $33.61 $33.34 28,926
2021-01-14 $33.93 $33.93 $33.77 $33.78 $33.50 61,700
2021-01-13 $33.86 $33.90 $33.76 $33.82 $33.54 31,063
2021-01-12 $33.96 $33.96 $33.74 $33.84 $33.56 53,873
2021-01-11 $33.78 $33.96 $33.70 $33.91 $33.63 39,591
2021-01-08 $33.80 $33.93 $33.56 $33.92 $33.64 45,912
2021-01-07 $33.48 $33.79 $33.30 $33.73 $33.45 29,960
2021-01-06 $32.72 $33.56 $32.72 $33.30 $33.03 66,643
2021-01-05 $32.97 $33.18 $32.89 $33.12 $32.85 72,624
2021-01-04 $33.21 $33.21 $32.73 $32.94 $32.67 54,659
2020-12-31 $32.93 $33.08 $32.73 $33.07 $32.80 35,316
2020-12-30 $33.11 $33.11 $32.86 $32.90 $32.63 61,912
2020-12-29 $32.94 $33.00 $32.92 $32.94 $32.67 47,326
2020-12-28 $32.79 $32.95 $32.69 $32.91 $32.64 30,119
2020-12-24 $32.59 $32.61 $32.55 $32.59 $32.32 5,507
2020-12-23 $32.73 $32.73 $32.55 $32.55 $32.28 10,409
2020-12-22 $32.91 $32.91 $32.68 $32.68 $32.41 17,982
2020-12-21 $32.69 $32.83 $32.56 $32.81 $32.55 26,060
2020-12-18 $32.70 $32.78 $32.64 $32.77 $32.46 21,719
2020-12-17 $32.71 $32.78 $32.69 $32.73 $32.42 25,582
2020-12-16 $32.70 $32.82 $32.68 $32.68 $32.37 34,685
2020-12-15 $32.66 $32.79 $32.39 $32.73 $32.42 47,150
2020-12-14 $32.87 $32.90 $32.45 $32.45 $32.14 62,300
2020-12-11 $32.54 $32.62 $32.27 $32.62 $32.31 42,344
2020-12-10 $32.48 $32.71 $32.43 $32.53 $32.22 73,871
2020-12-09 $32.87 $32.87 $32.49 $32.60 $32.29 22,806
2020-12-08 $32.58 $32.90 $32.58 $32.83 $32.52 38,285
2020-12-07 $32.80 $32.86 $32.68 $32.80 $32.49 59,523
2020-12-04 $32.65 $32.82 $32.63 $32.82 $32.51 31,918
2020-12-03 $32.60 $32.71 $32.48 $32.48 $32.17 66,020
2020-12-02 $32.49 $32.60 $32.36 $32.60 $32.29 64,191
2020-12-01 $32.13 $32.62 $32.13 $32.59 $32.28 140,364
2020-11-30 $32.27 $32.28 $32.03 $32.19 $31.88 100,143
2020-11-27 $32.24 $32.33 $32.20 $32.32 $32.01 10,161
2020-11-25 $32.35 $32.39 $32.21 $32.27 $31.96 94,834
2020-11-24 $32.06 $32.41 $32.02 $32.39 $32.08 45,753
2020-11-23 $31.90 $32.02 $31.85 $31.95 $31.65 15,201
2020-11-20 $31.94 $32.00 $31.89 $31.90 $31.60 95,356
2020-11-19 $31.90 $32.11 $31.90 $32.02 $31.71 27,130
2020-11-18 $32.09 $32.17 $32.04 $32.04 $31.73 14,043
2020-11-17 $32.33 $32.35 $32.17 $32.21 $31.90 122,826
2020-11-16 $32.23 $32.39 $32.23 $32.36 $32.05 12,139
2020-11-13 $32.01 $32.22 $32.01 $32.13 $31.82 65,124
2020-11-12 $31.94 $32.12 $31.91 $32.06 $31.75 26,555
2020-11-11 $32.09 $32.09 $31.90 $32.09 $31.78 34,543
2020-11-10 $32.20 $32.22 $31.99 $32.09 $31.78 81,713
2020-11-09 $32.23 $32.54 $31.94 $32.16 $31.85 64,861
2020-11-06 $32.72 $32.72 $32.20 $32.23 $31.92 51,632
2020-11-05 $32.50 $32.82 $32.50 $32.71 $32.40 175,333
2020-11-04 $32.75 $32.88 $32.35 $32.49 $32.18 40,437
2020-11-03 $32.56 $32.61 $32.53 $32.58 $32.27 22,421
2020-11-02 $32.57 $32.57 $32.48 $32.50 $32.19 44,145
2020-10-30 $32.51 $32.65 $32.46 $32.58 $32.27 46,725
2020-10-29 $32.58 $32.74 $32.41 $32.58 $32.27 52,953
2020-10-28 $32.70 $32.78 $32.45 $32.45 $32.14 49,261
2020-10-27 $33.10 $33.22 $33.05 $33.08 $32.76 23,818
2020-10-26 $33.09 $33.20 $32.87 $33.09 $32.77 29,578
2020-10-23 $33.30 $33.38 $33.22 $33.32 $33.00 32,147
2020-10-22 $33.27 $33.31 $33.02 $33.27 $32.95 24,131
2020-10-21 $33.17 $33.18 $33.10 $33.18 $32.86 44,579
2020-10-20 $33.05 $33.45 $33.05 $33.14 $32.82 17,975
2020-10-19 $33.58 $33.58 $32.96 $33.00 $32.69 83,933
2020-10-16 $33.58 $33.68 $33.30 $33.30 $32.98 54,029
2020-10-15 $33.20 $33.46 $33.04 $33.41 $33.09 31,977
2020-10-14 $33.72 $33.72 $33.38 $33.44 $33.12 125,531
2020-10-13 $33.86 $33.86 $33.60 $33.66 $33.34 19,945
2020-10-12 $33.66 $33.90 $33.52 $33.83 $33.51 39,451
2020-10-09 $33.58 $33.58 $33.32 $33.44 $33.12 56,720
2020-10-08 $33.48 $33.53 $33.35 $33.36 $33.04 78,015
2020-10-07 $32.98 $33.39 $32.98 $33.32 $33.01 416,174
2020-10-06 $33.31 $33.41 $32.89 $32.89 $32.58 29,077
2020-10-05 $33.40 $33.43 $33.25 $33.42 $33.10 56,241
2020-10-02 $32.89 $33.30 $32.89 $33.03 $32.72 33,689
2020-10-01 $33.14 $33.19 $32.94 $33.17 $32.85 131,402
2020-09-30 $32.79 $33.26 $32.76 $32.99 $32.68 31,084
2020-09-29 $33.04 $33.04 $32.70 $32.74 $32.43 46,449
2020-09-28 $32.65 $33.05 $32.65 $32.96 $32.64 80,897
2020-09-25 $32.16 $32.62 $32.16 $32.57 $32.26 28,499
2020-09-24 $32.23 $32.37 $32.02 $32.23 $31.92 29,198
2020-09-23 $32.31 $32.49 $32.00 $32.08 $31.77 67,690
2020-09-22 $31.65 $32.27 $31.65 $32.16 $31.86 37,064
2020-09-21 $31.50 $31.69 $31.50 $31.69 $31.39 35,474
2020-09-18 $32.39 $32.39 $31.79 $31.90 $31.55 67,003
2020-09-17 $32.45 $32.60 $32.20 $32.30 $31.95 68,171
2020-09-16 $32.66 $32.66 $32.54 $32.62 $32.26 102,870
2020-09-15 $32.72 $32.72 $32.54 $32.64 $32.28 28,238
2020-09-14 $32.78 $32.78 $32.54 $32.61 $32.25 45,182
2020-09-11 $32.65 $32.65 $32.54 $32.54 $32.18 23,394
2020-09-10 $32.60 $32.65 $32.56 $32.65 $32.29 60,984
2020-09-09 $32.66 $32.72 $32.59 $32.60 $32.24 92,336
2020-09-08 $33.44 $33.44 $32.77 $32.77 $32.41 132,516
2020-09-04 $34.18 $34.22 $33.40 $33.62 $33.25 96,594
2020-09-03 $35.14 $35.16 $33.95 $34.03 $33.66 111,990
2020-09-02 $34.90 $35.29 $34.75 $35.29 $34.90 88,266
2020-09-01 $34.45 $34.65 $34.41 $34.65 $34.27 153,204
2020-08-31 $34.32 $34.44 $34.31 $34.33 $33.96 67,857
2020-08-28 $34.21 $34.37 $34.14 $34.32 $33.95 190,023
2020-08-27 $33.98 $34.26 $33.95 $34.07 $33.70 75,793
2020-08-26 $33.71 $34.04 $33.71 $34.01 $33.64 47,270
2020-08-25 $33.76 $34.20 $33.55 $33.74 $33.37 199,457
2020-08-24 $33.58 $33.62 $33.36 $33.62 $33.25 47,926
2020-08-21 $33.25 $33.33 $33.11 $33.29 $32.93 210,464
2020-08-20 $33.05 $33.24 $32.95 $33.15 $32.78 47,292
2020-08-19 $33.30 $33.35 $33.04 $33.15 $32.79 58,352
2020-08-18 $33.08 $33.29 $33.02 $33.16 $32.80 39,112
2020-08-17 $33.19 $33.23 $33.02 $33.15 $32.79 69,702
2020-08-14 $33.13 $33.13 $32.84 $32.92 $32.56 98,864
2020-08-13 $33.19 $33.34 $33.00 $33.12 $32.76 86,706
2020-08-12 $32.81 $33.33 $32.81 $33.06 $32.70 174,114
2020-08-11 $33.13 $33.45 $32.56 $32.57 $32.21 76,169
2020-08-10 $32.76 $33.45 $32.76 $33.45 $33.08 37,729
2020-08-07 $32.52 $32.85 $32.52 $32.76 $32.40 155,514
2020-08-06 $32.60 $32.86 $32.42 $32.78 $32.43 149,053
2020-08-05 $32.50 $32.60 $32.47 $32.54 $32.18 34,959
2020-08-04 $32.25 $32.43 $32.16 $32.32 $31.97 213,604
2020-08-03 $32.14 $32.43 $32.14 $32.35 $32.00 44,228
2020-07-31 $32.00 $32.11 $31.70 $32.03 $31.68 44,227
2020-07-30 $31.70 $31.95 $31.70 $31.81 $31.46 45,275
2020-07-29 $31.81 $32.14 $31.81 $32.11 $31.76 56,742
2020-07-28 $31.95 $31.95 $31.60 $31.67 $31.32 48,592
2020-07-27 $31.50 $32.03 $31.50 $31.76 $31.41 62,529
2020-07-24 $31.75 $31.87 $31.55 $31.55 $31.21 26,690
2020-07-23 $32.20 $32.20 $31.68 $31.73 $31.38 90,597
2020-07-22 $31.87 $32.16 $31.87 $32.13 $31.78 21,505
2020-07-21 $32.09 $32.23 $31.83 $31.97 $31.62 111,685
2020-07-20 $31.64 $31.85 $31.60 $31.84 $31.49 16,330
2020-07-17 $31.92 $31.92 $31.54 $31.55 $31.21 65,478
2020-07-16 $31.80 $31.86 $31.26 $31.56 $31.22 15,682
2020-07-15 $31.96 $31.98 $31.72 $31.76 $31.41 35,900
2020-07-14 $31.70 $31.71 $31.55 $31.69 $31.34 8,053
2020-07-13 $31.56 $31.93 $31.48 $31.69 $31.34 101,254
2020-07-10 $31.31 $31.54 $31.26 $31.54 $31.20 25,671
2020-07-09 $31.33 $31.40 $31.10 $31.24 $30.90 27,800
2020-07-08 $31.35 $31.37 $31.15 $31.21 $30.87 29,415
2020-07-07 $31.07 $31.25 $31.07 $31.22 $30.88 177,296
2020-07-06 $31.08 $31.36 $31.00 $31.05 $30.71 50,355
2020-07-02 $30.92 $31.01 $30.76 $30.76 $30.42 124,827
2020-07-01 $31.03 $31.16 $30.98 $31.00 $30.66 15,976
2020-06-30 $31.19 $31.19 $30.79 $30.98 $30.64 8,159
2020-06-29 $31.10 $31.19 $30.92 $30.98 $30.64 11,440
2020-06-26 $31.09 $31.32 $31.09 $31.09 $30.75 40,119
2020-06-25 $31.25 $31.25 $31.01 $31.15 $30.81 18,275
2020-06-24 $31.46 $31.51 $31.10 $31.10 $30.76 149,803
2020-06-23 $31.71 $31.94 $31.44 $31.52 $31.18 17,637
2020-06-22 $31.65 $32.00 $31.33 $31.50 $31.16 54,289
2020-06-19 $32.07 $32.07 $31.64 $31.66 $31.26 40,164
2020-06-18 $31.87 $31.87 $31.68 $31.71 $31.31 11,729
2020-06-17 $32.00 $32.00 $31.70 $31.82 $31.41 19,883
2020-06-16 $31.68 $32.03 $31.67 $31.88 $31.47 30,222
2020-06-15 $31.22 $31.83 $31.22 $31.50 $31.10 48,847
2020-06-12 $31.48 $31.67 $31.21 $31.33 $30.93 44,781
2020-06-11 $31.42 $31.42 $30.81 $30.95 $30.56 34,600
2020-06-10 $31.91 $31.98 $31.68 $31.75 $31.35 42,528
2020-06-09 $31.80 $31.96 $31.73 $31.84 $31.43 13,356
2020-06-08 $31.63 $32.05 $31.40 $31.89 $31.48 28,251
2020-06-05 $31.35 $31.61 $31.19 $31.56 $31.16 40,186
2020-06-04 $31.08 $31.08 $30.80 $30.95 $30.56 36,711
2020-06-03 $31.07 $31.40 $30.89 $31.06 $30.66 80,056
2020-06-02 $30.89 $30.89 $30.55 $30.76 $30.37 15,225
2020-06-01 $30.42 $30.76 $30.38 $30.68 $30.29 45,630
2020-05-29 $30.54 $30.72 $30.29 $30.64 $30.25 31,757
2020-05-28 $30.47 $30.85 $30.40 $30.48 $30.09 673,153
2020-05-27 $30.10 $30.57 $30.00 $30.25 $29.86 23,129
2020-05-26 $30.14 $30.36 $29.90 $30.04 $29.66 51,916
2020-05-22 $29.61 $29.71 $29.61 $29.69 $29.31 9,864
2020-05-21 $29.80 $29.93 $29.66 $29.70 $29.32 8,323
2020-05-20 $29.73 $29.92 $29.69 $29.76 $29.38 37,129
2020-05-19 $29.75 $29.90 $29.45 $29.55 $29.17 14,956
2020-05-18 $29.64 $29.91 $29.53 $29.81 $29.43 11,944
2020-05-15 $29.00 $29.00 $28.84 $28.95 $28.58 9,254
2020-05-14 $29.04 $29.17 $28.83 $28.97 $28.60 9,082
2020-05-13 $29.11 $29.11 $28.86 $29.09 $28.72 6,304
2020-05-12 $29.22 $29.23 $29.01 $29.01 $28.64 6,234
2020-05-11 $29.37 $29.52 $29.15 $29.15 $28.78 96,717
2020-05-08 $29.53 $29.53 $29.23 $29.39 $29.02 6,801
2020-05-07 $29.32 $29.55 $29.22 $29.34 $28.97 82,119
2020-05-06 $29.34 $29.44 $29.24 $29.27 $28.90 10,902
2020-05-05 $29.50 $29.58 $29.33 $29.37 $29.00 3,656
2020-05-04 $29.66 $29.66 $29.12 $29.24 $28.87 21,000
2020-05-01 $29.86 $29.86 $29.30 $29.52 $29.14 19,811
2020-04-30 $29.59 $30.01 $29.59 $29.97 $29.59 75,040
2020-04-29 $29.88 $30.17 $29.51 $29.93 $29.55 51,995
2020-04-28 $29.51 $29.80 $29.50 $29.71 $29.33 3,146
2020-04-27 $29.72 $29.86 $29.31 $29.52 $29.14 25,315
2020-04-24 $29.48 $29.84 $29.48 $29.57 $29.19 7,065
2020-04-23 $30.26 $30.37 $29.32 $29.64 $29.26 238,336
2020-04-22 $30.50 $31.08 $29.93 $29.93 $29.55 51,113
2020-04-21 $30.17 $31.68 $29.84 $29.84 $29.46 32,658
2020-04-20 $29.70 $31.10 $29.50 $29.91 $29.53 56,504
2020-04-17 $29.72 $30.19 $29.43 $29.53 $29.15 21,714
2020-04-16 $29.30 $32.45 $29.13 $29.19 $28.82 12,519
2020-04-15 $30.34 $32.49 $28.75 $28.83 $28.46 26,771
2020-04-14 $28.41 $28.46 $28.22 $28.31 $27.95 11,836
2020-04-13 $29.44 $29.44 $28.90 $28.94 $28.57 37,843
2020-04-09 $29.14 $29.61 $29.09 $29.30 $28.93 23,467
2020-04-08 $29.06 $29.38 $28.90 $29.18 $28.81 30,211
2020-04-07 $29.34 $29.34 $29.06 $29.17 $28.80 47,920
2020-04-06 $28.67 $29.02 $28.51 $29.02 $28.65 202,493
2020-04-03 $29.54 $29.54 $28.58 $28.58 $28.22 108,186
2020-04-02 $29.77 $30.72 $29.49 $30.46 $30.07 171,403
2020-04-01 $29.16 $29.59 $29.05 $29.42 $29.04 35,640
2020-03-31 $29.51 $29.51 $29.28 $29.30 $28.93 11,761
2020-03-30 $29.61 $29.61 $29.01 $29.28 $28.91 18,379
2020-03-27 $29.51 $29.61 $28.50 $29.33 $28.96 44,158
2020-03-26 $29.40 $29.57 $29.40 $29.51 $29.13 5,347
2020-03-25 $29.46 $29.61 $29.42 $29.51 $29.13 21,778
2020-03-24 $31.13 $31.13 $26.39 $29.24 $28.87 38,534
2020-03-23 $31.16 $31.16 $28.93 $28.97 $28.60 30,603
2020-03-20 $32.19 $32.96 $30.88 $31.27 $30.81 67,663
2020-03-19 $36.30 $36.34 $32.10 $32.52 $32.04 79,665
2020-03-18 $36.01 $39.61 $33.19 $33.72 $33.22 70,834
2020-03-17 $32.00 $34.25 $29.29 $32.74 $32.25 37,431
2020-03-16 $30.44 $33.50 $29.53 $32.08 $31.60 30,592
2020-03-13 $28.76 $29.10 $28.21 $28.77 $28.34 27,280
2020-03-12 $27.59 $33.62 $27.59 $29.28 $28.85 37,354
2020-03-11 $27.50 $27.87 $27.37 $27.55 $27.14 12,431
2020-03-10 $26.85 $27.45 $26.63 $27.10 $26.70 9,201
2020-03-09 $26.00 $26.95 $24.00 $26.79 $26.39 2,972
2020-03-06 $27.71 $27.71 $27.39 $27.62 $27.21 5,830
2020-03-05 $27.44 $27.75 $27.37 $27.71 $27.30 13,918
2020-03-04 $27.85 $27.85 $27.85 $27.85 $27.44 240
2020-03-03 $27.78 $27.90 $27.78 $27.85 $27.44 5,243
2020-03-02 $27.91 $27.91 $27.81 $27.84 $27.43 5,709
2020-02-28 $27.78 $27.91 $27.78 $27.91 $27.50 4,386
2020-02-27 $27.78 $27.85 $27.78 $27.85 $27.44 900
2020-02-26 $28.18 $28.22 $28.01 $28.01 $27.59 1,546
2020-02-25 $28.30 $28.42 $27.94 $27.94 $27.53 356
2020-02-24 $28.57 $28.57 $28.41 $28.41 $27.99 649
2020-02-21 $28.80 $28.80 $28.79 $28.79 $28.36 100
2020-02-20 $28.90 $28.94 $28.82 $28.89 $28.46 1,336
2020-02-19 $28.92 $28.92 $28.92 $28.92 $28.49 0
2020-02-18 $28.77 $28.86 $28.72 $28.86 $28.43 4,720
2020-02-14 $28.82 $28.83 $28.73 $28.83 $28.40 258
2020-02-13 $28.73 $28.83 $28.73 $28.82 $28.39 347
2020-02-12 $28.82 $28.82 $28.79 $28.79 $28.36 101
2020-02-11 $28.83 $28.87 $28.83 $28.83 $28.40 528
2020-02-10 $28.67 $28.80 $28.66 $28.79 $28.36 5,592
2020-02-07 $28.83 $28.87 $28.66 $28.69 $28.26 5,661
2020-02-06 $28.75 $28.79 $28.74 $28.79 $28.36 635
2020-02-05 $28.68 $28.74 $28.68 $28.72 $28.30 2,026
2020-02-04 $28.55 $28.55 $28.55 $28.55 $28.13 2
2020-02-03 $28.15 $28.42 $28.15 $28.33 $27.91 16,521
2020-01-31 $28.28 $28.28 $28.14 $28.14 $27.72 2,155
2020-01-30 $28.35 $28.63 $28.32 $28.56 $28.14 9,759
2020-01-29 $28.52 $28.55 $28.52 $28.55 $28.13 717
2020-01-28 $28.64 $28.64 $28.50 $28.52 $28.10 1,673
2020-01-27 $28.18 $28.27 $28.18 $28.27 $27.85 1,133
2020-01-24 $28.97 $28.97 $28.51 $28.58 $28.16 1,438
2020-01-23 $28.68 $28.83 $28.04 $28.83 $28.40 5,078
2020-01-22 $28.82 $28.91 $28.82 $28.84 $28.41 911
2020-01-21 $28.74 $28.74 $28.74 $28.74 $28.31 234
2020-01-17 $28.80 $28.86 $28.80 $28.86 $28.43 24,114
2020-01-16 $28.65 $28.70 $28.56 $28.70 $28.27 6,509
2020-01-15 $28.57 $28.57 $28.41 $28.46 $28.04 20,026
2020-01-14 $28.39 $28.51 $28.39 $28.40 $27.98 1,833
2020-01-13 $28.22 $28.42 $28.22 $28.42 $28.00 1,169
2020-01-10 $28.42 $28.42 $28.23 $28.25 $27.83 1,660
2020-01-09 $28.38 $28.38 $28.28 $28.35 $27.93 1,280
2020-01-08 $28.12 $28.22 $28.12 $28.21 $27.79 638
2020-01-07 $28.08 $28.08 $28.08 $28.08 $27.66 8
2020-01-06 $28.01 $28.14 $27.74 $28.14 $27.72 1,385
2020-01-03 $27.81 $28.10 $27.81 $28.05 $27.63 2,837
2020-01-02 $28.13 $28.18 $28.09 $28.18 $27.76 2,554
2019-12-31 $28.54 $28.54 $27.87 $27.98 $27.56 3,517
2019-12-30 $27.91 $27.98 $27.91 $27.95 $27.54 11,093
2019-12-27 $28.14 $28.14 $28.07 $28.13 $27.71 2,397
2019-12-26 $28.02 $28.09 $28.01 $28.05 $27.63 6,787
2019-12-24 $27.86 $27.96 $27.80 $27.96 $27.54 8,830
2019-12-23 $28.00 $28.00 $27.91 $27.91 $27.50 1,486
2019-12-20 $28.09 $28.11 $28.09 $28.11 $27.50 960
2019-12-19 $27.90 $27.93 $27.90 $27.93 $27.32 929
2019-12-18 $27.82 $27.93 $27.82 $27.87 $27.26 4,360
2019-12-17 $27.88 $27.92 $27.85 $27.87 $27.26 4,366
2019-12-16 $27.88 $27.90 $27.82 $27.84 $27.23 2,192
2019-12-13 $27.72 $27.79 $27.68 $27.68 $27.08 1,108
2019-12-12 $27.54 $27.73 $27.54 $27.72 $27.12 2,828
2019-12-11 $27.46 $27.53 $27.46 $27.51 $26.91 5,525
2019-12-10 $27.47 $27.51 $27.44 $27.44 $26.84 2,031
2019-12-09 $27.48 $27.53 $27.48 $27.53 $26.93 152
2019-12-06 $27.52 $27.56 $27.50 $27.50 $26.90 801
2019-12-05 $27.25 $27.32 $27.25 $27.32 $26.73 1,032
2019-12-04 $27.30 $27.30 $27.30 $27.30 $26.71 1,935
2019-12-03 $27.04 $27.14 $27.02 $27.14 $26.55 2,117
2019-12-02 $27.39 $27.39 $27.29 $27.29 $26.70 755
2019-11-29 $27.50 $27.50 $27.46 $27.46 $26.86 706
2019-11-27 $27.47 $27.55 $27.47 $27.55 $26.95 648
2019-11-26 $27.41 $27.44 $27.40 $27.44 $26.84 1,171
2019-11-25 $27.37 $27.37 $27.36 $27.36 $26.76 672
2019-11-22 $27.24 $27.24 $27.19 $27.22 $26.63 1,179
2019-11-21 $27.19 $27.22 $27.15 $27.18 $26.59 3,083
2019-11-20 $27.32 $27.32 $27.22 $27.22 $26.63 792
2019-11-19 $27.49 $27.49 $27.28 $27.36 $26.76 783
2019-11-18 $27.24 $27.32 $27.24 $27.31 $26.72 2,351
2019-11-15 $27.29 $27.29 $27.29 $27.29 $26.70 39
2019-11-14 $27.14 $27.15 $27.14 $27.15 $26.56 1,339
2019-11-13 $27.07 $27.14 $27.07 $27.14 $26.55 1,915
2019-11-12 $27.15 $27.15 $27.10 $27.10 $26.51 1,067
2019-11-11 $27.05 $27.07 $27.03 $27.07 $26.48 622
2019-11-08 $26.91 $27.19 $26.91 $27.11 $26.52 3,965
2019-11-07 $27.14 $27.16 $27.05 $27.05 $26.46 1,326
2019-11-06 $26.99 $26.99 $26.96 $26.98 $26.39 500
2019-11-05 $27.01 $27.02 $26.95 $26.98 $26.40 24,027
2019-11-04 $26.98 $27.02 $26.98 $26.98 $26.39 532
2019-11-01 $26.85 $26.87 $26.80 $26.87 $26.29 60,736
2019-10-31 $26.58 $26.66 $26.58 $26.63 $26.05 5,257
2019-10-30 $26.70 $26.73 $26.65 $26.73 $26.15 2,065
2019-10-29 $26.67 $26.67 $26.67 $26.67 $26.09 208
2019-10-28 $26.66 $26.71 $26.66 $26.68 $26.10 2,781
2019-10-25 $26.57 $26.60 $25.58 $26.50 $25.92 48,307
2019-10-24 $26.50 $26.52 $26.50 $26.52 $25.94 818
2019-10-23 $26.43 $26.50 $26.43 $26.50 $25.92 395
2019-10-22 $26.56 $26.61 $26.49 $26.49 $25.91 11,570
2019-10-21 $26.49 $26.55 $26.48 $26.51 $25.93 2,788
2019-10-18 $26.40 $26.53 $26.31 $26.31 $25.74 1,959
2019-10-17 $26.54 $26.56 $26.50 $26.51 $25.93 2,006
2019-10-16 $26.52 $26.54 $26.47 $26.47 $25.89 5,784
2019-10-15 $26.44 $26.59 $26.44 $26.55 $25.97 3,780
2019-10-14 $26.51 $26.56 $26.47 $26.47 $25.89 1,617
2019-10-11 $26.73 $26.79 $26.64 $26.64 $26.06 1,582
2019-10-10 $26.69 $26.69 $26.56 $26.60 $26.02 1,395
2019-10-09 $26.53 $26.55 $26.47 $26.53 $25.95 6,152
2019-10-08 $26.51 $26.62 $26.49 $26.49 $25.91 1,194
2019-10-07 $26.58 $26.78 $26.48 $26.48 $25.90 3,659
2019-10-04 $26.79 $26.79 $26.68 $26.71 $26.13 2,230
2019-10-03 $26.38 $26.78 $26.38 $26.78 $26.20 1,802
2019-10-02 $26.68 $26.69 $26.53 $26.61 $26.03 3,710
2019-10-01 $27.36 $27.36 $26.96 $27.03 $26.44 10,738
2019-09-30 $27.30 $27.44 $27.21 $27.44 $26.84 28,604
2019-09-27 $27.28 $27.32 $27.11 $27.20 $26.61 1,357
2019-09-26 $27.27 $27.36 $27.22 $27.32 $26.73 3,905
2019-09-25 $27.07 $27.39 $26.31 $27.39 $26.79 3,253
2019-09-24 $27.47 $27.47 $27.18 $27.20 $26.61 2,908
2019-09-23 $27.24 $27.47 $27.24 $27.39 $26.79 1,535
2019-09-20 $27.66 $27.67 $27.39 $27.53 $26.82 4,681
2019-09-19 $27.68 $27.71 $27.57 $27.60 $26.88 19,741
2019-09-18 $27.64 $27.68 $27.61 $27.64 $26.92 2,629
2019-09-17 $27.67 $27.74 $27.65 $27.70 $26.98 10,492
2019-09-16 $27.65 $27.68 $27.62 $27.64 $26.92 4,096
2019-09-13 $27.72 $27.80 $27.69 $27.72 $27.00 8,395
2019-09-12 $27.82 $27.84 $27.78 $27.78 $27.06 1,178
2019-09-11 $27.66 $27.75 $27.65 $27.75 $27.03 6,789
2019-09-10 $27.56 $27.60 $27.56 $27.60 $26.88 323
2019-09-09 $27.63 $27.71 $27.62 $27.63 $26.91 7,737
2019-09-06 $27.76 $27.79 $27.68 $27.68 $26.96 3,788
2019-09-05 $27.83 $27.83 $27.76 $27.76 $27.04 3,281
2019-09-04 $27.65 $27.69 $27.64 $27.67 $26.95 4,249
2019-09-03 $27.54 $27.63 $27.54 $27.63 $26.91 864
2019-08-30 $27.57 $27.60 $27.55 $27.60 $26.88 532
2019-08-29 $27.54 $27.54 $27.48 $27.53 $26.82 2,700
2019-08-28 $27.19 $27.45 $27.19 $27.41 $26.70 4,360
2019-08-27 $27.41 $27.42 $27.31 $27.34 $26.63 6,431
2019-08-26 $27.31 $27.36 $27.30 $27.32 $26.61 3,919
2019-08-23 $26.99 $27.30 $26.99 $27.30 $26.59 2,379
2019-08-22 $26.82 $27.02 $26.82 $27.00 $26.30 2,950
2019-08-21 $27.03 $27.03 $26.87 $26.89 $26.19 2,611
2019-08-20 $27.06 $27.06 $27.02 $27.02 $26.32 456
2019-08-19 $27.15 $27.16 $27.15 $27.15 $26.45 569
2019-08-16 $27.05 $27.19 $27.05 $27.19 $26.48 612
2019-08-15 $27.03 $27.08 $26.96 $27.08 $26.38 3,182
2019-08-14 $27.14 $27.14 $27.02 $27.02 $26.32 5,913
2019-08-13 $27.36 $27.43 $27.36 $27.37 $26.66 1,070
2019-08-12 $27.36 $27.37 $27.36 $27.37 $26.66 504
2019-08-09 $27.37 $27.42 $27.32 $27.32 $26.61 2,012
2019-08-08 $27.37 $27.42 $27.32 $27.36 $26.65 10,148
2019-08-07 $27.19 $27.41 $27.19 $27.37 $26.66 8,130
2019-08-06 $27.30 $27.36 $27.28 $27.31 $26.60 24,361
2019-08-05 $27.55 $27.69 $27.28 $27.37 $26.66 423,679
2019-08-02 $28.03 $28.10 $28.02 $28.10 $27.37 2,196
2019-08-01 $28.56 $28.66 $28.26 $28.26 $27.53 53,525
2019-07-31 $28.71 $28.76 $28.41 $28.52 $27.78 1,837
2019-07-30 $28.70 $28.76 $28.70 $28.76 $28.01 1,151
2019-07-29 $28.74 $28.77 $28.73 $28.77 $28.02 596
2019-07-26 $28.72 $28.81 $28.71 $28.80 $28.05 1,309
2019-07-25 $28.59 $28.62 $28.59 $28.62 $27.88 699
2019-07-24 $28.50 $28.72 $28.50 $28.72 $27.98 746
2019-07-23 $28.52 $28.77 $28.48 $28.66 $27.92 2,814
2019-07-22 $28.49 $28.49 $28.45 $28.47 $27.73 480
2019-07-19 $28.54 $28.54 $28.49 $28.49 $27.75 460
2019-07-18 $28.48 $28.70 $28.42 $28.60 $27.86 4,427
2019-07-17 $28.57 $28.57 $28.52 $28.53 $27.79 2,456
2019-07-16 $28.65 $28.65 $28.65 $28.65 $27.91 23
2019-07-15 $28.69 $28.71 $28.69 $28.71 $27.97 340
2019-07-12 $28.65 $28.77 $28.63 $28.77 $28.02 3,248
2019-07-11 $28.56 $28.59 $28.56 $28.59 $27.85 660
2019-07-10 $28.60 $28.60 $28.49 $28.54 $27.80 1,965
2019-07-09 $28.39 $28.48 $28.37 $28.48 $27.74 871
2019-07-08 $28.37 $28.42 $28.32 $28.40 $27.66 3,852
2019-07-05 $28.45 $28.48 $28.45 $28.48 $27.74 979
2019-07-03 $28.50 $28.54 $28.49 $28.54 $27.80 2,050
2019-07-02 $28.26 $28.33 $28.19 $28.32 $27.59 5,043
2019-07-01 $28.23 $28.30 $28.15 $28.21 $27.48 2,961
2019-06-28 $28.03 $28.11 $28.03 $28.09 $27.36 1,636
2019-06-27 $27.96 $27.98 $27.94 $27.98 $27.25 2,039
2019-06-26 $27.98 $28.03 $27.91 $28.02 $27.29 3,130
2019-06-25 $28.08 $28.14 $27.93 $27.93 $27.21 7,846
2019-06-24 $28.28 $28.29 $28.16 $28.18 $27.45 6,273
2019-06-21 $28.37 $28.37 $28.26 $28.33 $27.50 7,528
2019-06-20 $28.18 $28.29 $28.18 $28.29 $27.46 3,502
2019-06-19 $28.02 $28.07 $28.02 $28.07 $27.25 4,978
2019-06-18 $27.40 $28.04 $27.40 $28.03 $27.21 9,799
2019-06-17 $27.87 $27.87 $27.81 $27.81 $27.00 244
2019-06-14 $27.84 $27.88 $27.84 $27.84 $27.03 611
2019-06-13 $27.80 $27.92 $27.80 $27.87 $27.05 4,581
2019-06-12 $27.85 $27.85 $27.78 $27.78 $26.97 352
2019-06-11 $27.85 $27.96 $27.81 $27.89 $27.07 19,712
2019-06-10 $27.90 $28.00 $27.86 $27.86 $27.05 1,357
2019-06-07 $27.80 $27.80 $27.77 $27.77 $26.96 202
2019-06-06 $27.41 $27.49 $27.36 $27.49 $26.69 2,332
2019-06-05 $27.33 $27.37 $27.28 $27.37 $26.57 1,381
2019-06-04 $27.00 $27.22 $27.00 $27.22 $26.42 1,354
2019-06-03 $27.03 $27.03 $26.85 $26.86 $26.07 1,801
2019-05-31 $26.89 $27.01 $26.89 $26.91 $26.12 4,482
2019-05-30 $27.09 $27.17 $27.09 $27.12 $26.33 10,633
2019-05-29 $27.11 $27.30 $27.00 $27.13 $26.34 15,133
2019-05-28 $27.30 $27.39 $27.29 $27.29 $26.49 5,423
2019-05-24 $27.39 $27.39 $27.31 $27.32 $26.52 916
2019-05-23 $27.29 $27.35 $27.26 $27.35 $26.55 5,237
2019-05-22 $27.40 $27.40 $27.36 $27.40 $26.60 1,055
2019-05-21 $27.50 $27.52 $27.45 $27.45 $26.65 7,123
2019-05-20 $27.61 $27.61 $27.42 $27.45 $26.65 4,005
2019-05-17 $27.60 $27.67 $27.56 $27.56 $26.75 2,782
2019-05-16 $27.64 $27.71 $27.61 $27.61 $26.80 672
2019-05-15 $27.51 $27.56 $27.51 $27.56 $26.75 917
2019-05-14 $27.50 $27.75 $27.50 $27.62 $26.81 3,393
2019-05-13 $27.45 $27.67 $27.35 $27.35 $26.55 4,837
2019-05-10 $27.66 $28.03 $27.58 $28.03 $27.21 3,855
2019-05-09 $27.73 $27.98 $27.73 $27.77 $26.96 2,503
2019-05-08 $28.08 $28.19 $28.01 $28.01 $27.19 8,530
2019-05-07 $28.13 $28.13 $27.95 $28.07 $27.25 2,225
2019-05-06 $28.02 $28.38 $28.02 $28.38 $27.55 2,974
2019-05-03 $28.40 $28.54 $28.40 $28.49 $27.66 1,026
2019-05-02 $28.17 $28.29 $28.14 $28.27 $27.44 4,615
2019-05-01 $28.46 $28.55 $28.36 $28.36 $27.53 2,890
2019-04-30 $28.47 $28.48 $28.36 $28.48 $27.65 602
2019-04-29 $28.48 $28.55 $28.46 $28.46 $27.63 2,733
2019-04-26 $28.29 $28.44 $28.28 $28.44 $27.61 8,354
2019-04-25 $28.31 $28.34 $28.31 $28.33 $27.50 1,859
2019-04-24 $28.35 $28.38 $28.34 $28.36 $27.53 2,448
2019-04-23 $28.18 $28.37 $28.18 $28.35 $27.52 3,067
2019-04-22 $28.09 $28.13 $28.09 $28.12 $27.30 1,216
2019-04-18 $28.10 $28.15 $28.02 $28.09 $27.27 3,444
2019-04-17 $28.08 $28.08 $28.07 $28.07 $27.25 463
2019-04-16 $28.20 $28.20 $28.10 $28.10 $27.28 1,249
2019-04-15 $28.06 $28.10 $28.06 $28.10 $27.28 1,749
2019-04-12 $28.15 $28.19 $28.15 $28.15 $27.33 2,247
2019-04-11 $28.11 $28.12 $28.11 $28.11 $27.29 1,137
2019-04-10 $28.18 $28.18 $28.15 $28.15 $27.33 730
2019-04-09 $28.19 $28.21 $28.15 $28.16 $27.34 4,582
2019-04-08 $28.09 $28.24 $28.03 $28.24 $27.41 2,652
2019-04-05 $28.12 $28.17 $28.12 $28.17 $27.35 724
2019-04-04 $27.98 $28.16 $27.95 $28.13 $27.31 4,604
2019-04-03 $28.11 $28.15 $28.11 $28.11 $27.29 1,905
2019-04-02 $27.86 $28.09 $27.86 $28.08 $27.26 4,586
2019-04-01 $28.02 $28.07 $28.02 $28.07 $27.25 332
2019-03-29 $27.78 $27.94 $27.78 $27.88 $27.06 6,944
2019-03-28 $27.69 $27.75 $27.67 $27.75 $26.94 15,136
2019-03-27 $27.80 $27.80 $27.71 $27.72 $26.91 1,559
2019-03-26 $27.76 $27.82 $27.73 $27.82 $27.01 2,937
2019-03-25 $27.65 $27.76 $27.65 $27.75 $26.94 4,357
2019-03-22 $28.14 $28.14 $27.46 $27.82 $27.01 11,583
2019-03-21 $28.07 $28.29 $28.06 $28.26 $27.43 6,613
2019-03-20 $27.97 $28.15 $27.89 $27.98 $27.16 1,409
2019-03-19 $27.66 $28.20 $22.50 $28.06 $27.24 2,507
2019-03-18 $27.95 $28.01 $27.53 $27.79 $26.98 9,247
2019-03-15 $27.99 $28.04 $27.86 $27.86 $26.96 8,567
2019-03-14 $27.90 $27.90 $27.85 $27.89 $26.99 8,109
2019-03-13 $27.85 $27.95 $27.84 $27.92 $27.01 9,623
2019-03-12 $27.71 $27.74 $27.71 $27.72 $26.82 1,473
2019-03-11 $27.62 $27.65 $27.58 $27.65 $26.75 10,140
2019-03-08 $27.22 $27.32 $27.19 $27.32 $26.43 7,921
2019-03-07 $27.36 $27.44 $27.28 $27.37 $26.48 6,581
2019-03-06 $27.66 $27.68 $27.44 $27.44 $26.55 5,168
2019-03-05 $27.74 $27.75 $27.71 $27.75 $26.85 2,560
2019-03-04 $27.87 $27.93 $27.63 $27.72 $26.82 3,550
2019-03-01 $27.76 $27.83 $27.76 $27.83 $26.93 435
2019-02-28 $27.69 $27.78 $27.69 $27.69 $26.79 15,457
2019-02-27 $27.63 $27.78 $27.63 $27.75 $26.85 18,816
2019-02-26 $27.75 $27.83 $27.71 $27.78 $26.88 5,020
2019-02-25 $27.93 $27.93 $27.81 $27.82 $26.92 2,353
2019-02-22 $27.71 $27.71 $27.64 $27.69 $26.79 3,373
2019-02-21 $27.63 $27.63 $27.50 $27.52 $26.63 9,047
2019-02-20 $27.65 $27.80 $27.63 $27.64 $26.74 6,845
2019-02-19 $27.63 $28.13 $27.58 $27.63 $26.74 8,404
2019-02-15 $27.47 $27.64 $27.47 $27.50 $26.61 3,916
2019-02-14 $27.09 $27.40 $27.09 $27.34 $26.45 4,688
2019-02-13 $27.57 $27.57 $27.11 $27.11 $26.23 10,770
2019-02-12 $26.96 $27.44 $26.96 $27.29 $26.40 7,135
2019-02-11 $26.89 $27.28 $26.89 $27.02 $26.14 3,439
2019-02-08 $26.83 $26.90 $26.71 $26.88 $26.01 17,228
2019-02-07 $26.95 $26.98 $26.79 $26.98 $26.10 25,523
2019-02-06 $27.14 $27.20 $27.09 $27.11 $26.23 63,090
2019-02-05 $27.17 $27.24 $27.10 $27.22 $26.34 34,787
2019-02-04 $26.87 $27.04 $26.87 $27.04 $26.16 17,435
2019-02-01 $26.91 $26.99 $26.80 $26.94 $26.07 197,499
2019-01-31 $26.70 $26.89 $26.69 $26.89 $26.02 410,509
2019-01-30 $26.59 $26.69 $26.59 $26.69 $25.82 3,061
2019-01-29 $26.50 $26.50 $26.44 $26.44 $25.58 779
2019-01-28 $26.50 $26.52 $26.48 $26.49 $25.63 2,180
2019-01-25 $26.60 $26.60 $26.56 $26.56 $25.70 323
2019-01-24 $26.47 $26.48 $26.41 $26.46 $25.60 15,437
2019-01-23 $26.51 $26.51 $26.51 $26.51 $25.65 27
2019-01-22 $26.52 $26.52 $26.38 $26.44 $25.59 4,526
2019-01-18 $26.51 $26.59 $26.51 $26.59 $25.73 4,823
2019-01-17 $26.27 $26.39 $26.27 $26.39 $25.53 9,400
2019-01-16 $26.15 $26.29 $26.15 $26.29 $25.44 5,087
2019-01-15 $26.09 $26.19 $26.08 $26.16 $25.31 1,643
2019-01-14 $26.08 $26.08 $26.08 $26.08 $25.23 504
2019-01-11 $26.15 $26.21 $26.15 $26.17 $25.32 1,781
2019-01-10 $26.26 $26.31 $26.26 $26.31 $25.46 2,085
2019-01-09 $26.21 $26.28 $26.21 $26.24 $25.39 24,170
2019-01-08 $26.26 $26.27 $26.23 $26.27 $25.42 1,724
2019-01-07 $26.13 $26.13 $26.13 $26.13 $25.28 66
2019-01-04 $26.16 $26.16 $26.16 $26.16 $25.31 37
2019-01-03 $26.00 $26.00 $26.00 $26.00 $25.16 231
2019-01-02 $25.95 $26.36 $25.95 $26.16 $25.31 2,176
2018-12-31 $26.28 $26.32 $26.21 $26.24 $25.39 3,206
2018-12-28 $26.40 $26.45 $26.36 $26.40 $25.54 26,207
2018-12-27 $26.01 $26.43 $26.01 $26.43 $25.57 9,974
2018-12-26 $26.08 $26.24 $26.08 $26.17 $25.32 11,907
2018-12-24 $26.25 $26.34 $26.20 $26.27 $25.42 6,335
2018-12-21 $26.25 $26.35 $26.24 $26.24 $25.25 3,728
2018-12-20 $26.50 $26.59 $26.27 $26.33 $25.34 6,883
2018-12-19 $26.94 $27.04 $26.50 $26.52 $25.52 3,266
2018-12-18 $26.97 $26.97 $26.81 $26.89 $25.87 9,933
2018-12-17 $27.03 $27.03 $26.82 $26.82 $25.81 676
2018-12-14 $27.13 $27.16 $27.11 $27.11 $26.09 1,553
2018-12-13 $27.40 $27.40 $27.40 $27.40 $26.37 67
2018-12-12 $27.47 $27.56 $27.42 $27.44 $26.40 1,212
2018-12-11 $27.33 $27.49 $27.32 $27.34 $26.31 4,876
2018-12-10 $27.53 $27.53 $27.36 $27.36 $26.33 582
2018-12-07 $27.52 $27.52 $27.52 $27.52 $26.48 425
2018-12-06 $26.14 $27.36 $26.14 $27.24 $26.21 3,340
2018-12-04 $27.78 $27.78 $27.64 $27.64 $26.60 541
2018-12-03 $27.80 $28.03 $27.80 $28.03 $26.97 4,308
2018-11-30 $27.75 $27.87 $27.75 $27.78 $26.73 1,388
2018-11-29 $27.76 $27.82 $27.75 $27.77 $26.72 13,263
2018-11-28 $27.35 $27.73 $27.35 $27.73 $26.68 6,653
2018-11-27 $27.24 $27.33 $27.22 $27.26 $26.23 8,000
2018-11-26 $27.30 $27.30 $27.18 $27.27 $26.24 5,402
2018-11-23 $27.05 $27.05 $27.05 $27.05 $26.03 1,748
2018-11-21 $27.30 $27.32 $27.26 $27.29 $26.26 2,145
2018-11-20 $27.27 $27.28 $27.17 $27.17 $26.14 7,645
2018-11-19 $27.66 $27.66 $27.66 $27.66 $26.62 60
2018-11-16 $27.74 $27.74 $27.66 $27.66 $26.62 2,872
2018-11-15 $27.48 $27.78 $27.48 $27.72 $26.67 6,007
2018-11-14 $27.79 $27.79 $27.68 $27.68 $26.63 651
2018-11-13 $27.59 $27.77 $27.59 $27.65 $26.61 11,890
2018-11-12 $27.67 $27.68 $27.66 $27.68 $26.63 2,305
2018-11-09 $27.80 $27.84 $27.77 $27.79 $26.74 3,134
2018-11-08 $27.76 $27.76 $27.76 $27.76 $26.71 452
2018-11-07 $27.79 $27.92 $27.79 $27.91 $26.86 2,303
2018-11-06 $27.80 $27.80 $27.70 $27.74 $26.69 3,877
2018-11-05 $27.62 $27.62 $27.62 $27.62 $26.58 371
2018-11-02 $27.79 $27.83 $27.78 $27.83 $26.78 849
2018-11-01 $27.94 $27.94 $27.79 $27.80 $26.75 48,898
2018-10-31 $27.71 $28.06 $27.71 $27.89 $26.84 21,072
2018-10-30 $27.72 $27.80 $27.72 $27.80 $26.75 1,424
2018-10-29 $27.89 $27.89 $27.69 $27.69 $26.64 6,469
2018-10-26 $27.85 $27.85 $27.85 $27.85 $26.80 124
2018-10-25 $27.65 $27.85 $27.65 $27.85 $26.80 21,749
2018-10-24 $27.70 $27.70 $27.70 $27.70 $26.65 959
2018-10-23 $28.06 $28.06 $27.80 $27.89 $26.84 3,302
2018-10-22 $27.90 $28.02 $27.89 $27.90 $26.85 5,729
2018-10-19 $28.08 $28.08 $27.96 $27.96 $26.90 4,477
2018-10-18 $28.01 $28.01 $27.91 $27.91 $26.86 2,954
2018-10-17 $27.91 $27.99 $27.91 $27.93 $26.87 1,347
2018-10-16 $27.91 $27.98 $27.90 $27.95 $26.89 2,409
2018-10-15 $28.14 $28.14 $27.96 $28.00 $26.94 7,143
2018-10-12 $27.98 $28.12 $27.96 $28.03 $26.97 9,976
2018-10-11 $28.32 $28.39 $28.19 $28.19 $27.13 27,059
2018-10-10 $29.14 $29.15 $28.68 $28.74 $27.65 4,504
2018-10-09 $29.37 $29.46 $29.37 $29.44 $28.33 7,614
2018-10-08 $29.37 $29.37 $29.37 $29.37 $28.26 1,465
2018-10-05 $29.36 $29.39 $29.36 $29.39 $28.28 660
2018-10-04 $29.66 $29.66 $29.45 $29.48 $28.37 1,346
2018-10-03 $29.80 $29.88 $29.80 $29.81 $28.68 3,693
2018-10-02 $29.79 $29.79 $29.78 $29.79 $28.67 3,428
2018-10-01 $29.71 $29.80 $29.71 $29.74 $28.62 3,945
2018-09-28 $29.67 $29.70 $29.59 $29.59 $28.47 18,534
2018-09-27 $29.68 $29.74 $29.67 $29.67 $28.55 3,988
2018-09-26 $29.67 $29.76 $29.60 $29.60 $28.48 25,354
2018-09-25 $29.61 $29.62 $29.61 $29.62 $28.50 5,064
2018-09-24 $29.66 $29.74 $29.56 $29.68 $28.56 3,857
2018-09-21 $29.86 $29.91 $29.86 $29.91 $28.67 594
2018-09-20 $29.77 $29.92 $29.77 $29.85 $28.62 4,328
2018-09-19 $29.66 $29.69 $29.64 $29.65 $28.42 1,155
2018-09-18 $29.61 $29.69 $29.61 $29.62 $28.40 5,182
2018-09-17 $29.58 $29.60 $29.54 $29.54 $28.32 1,767
2018-09-14 $29.72 $29.72 $29.67 $29.71 $28.48 6,188
2018-09-13 $29.73 $29.73 $29.62 $29.67 $28.44 7,560
2018-09-12 $29.55 $29.60 $29.52 $29.52 $28.30 1,945
2018-09-11 $29.46 $29.57 $29.46 $29.57 $28.35 3,339
2018-09-10 $29.54 $29.54 $29.44 $29.51 $28.29 3,447
2018-09-07 $29.50 $29.50 $29.37 $29.40 $28.19 2,748
2018-09-06 $29.41 $29.51 $29.39 $29.45 $28.23 2,612
2018-09-05 $29.53 $29.56 $29.51 $29.51 $28.29 1,274
2018-09-04 $29.47 $29.58 $29.40 $29.55 $28.33 10,562
2018-08-31 $29.69 $29.69 $29.59 $29.59 $28.37 1,634
2018-08-30 $29.67 $29.76 $29.67 $29.72 $28.49 3,762
2018-08-29 $29.53 $29.80 $29.53 $29.80 $28.57 2,657
2018-08-28 $29.53 $29.74 $29.53 $29.65 $28.42 1,444
2018-08-27 $29.39 $29.65 $29.39 $29.65 $28.42 2,135
2018-08-24 $29.41 $29.42 $29.38 $29.42 $28.20 1,641
2018-08-23 $29.29 $29.29 $29.29 $29.29 $28.08 202
2018-08-22 $29.37 $29.38 $29.28 $29.28 $28.07 4,359
2018-08-21 $29.34 $29.42 $29.34 $29.35 $28.14 2,184
2018-08-20 $29.19 $29.29 $29.15 $29.29 $28.08 6,601
2018-08-17 $29.11 $29.15 $29.05 $29.15 $27.95 2,681
2018-08-16 $29.04 $29.19 $29.04 $29.09 $27.89 4,599
2018-08-15 $28.80 $28.96 $28.80 $28.89 $27.70 10,915
2018-08-14 $29.10 $29.14 $29.09 $29.14 $27.94 607
2018-08-13 $29.10 $29.10 $28.95 $28.95 $27.75 2,925
2018-08-10 $29.10 $29.10 $28.86 $29.00 $27.80 2,910
2018-08-09 $29.24 $29.24 $29.24 $29.24 $28.03 695
2018-08-08 $29.19 $29.19 $29.19 $29.19 $27.98 227
2018-08-07 $29.23 $29.27 $29.22 $29.23 $28.02 1,829
2018-08-06 $29.04 $29.19 $29.04 $29.14 $27.94 2,490
2018-08-03 $28.83 $29.01 $28.83 $29.01 $27.81 4,617
2018-08-02 $28.72 $28.99 $28.71 $28.93 $27.73 11,063
2018-08-01 $28.80 $28.93 $28.79 $28.81 $27.62 5,935
2018-07-31 $28.74 $28.92 $28.74 $28.86 $27.67 4,282
2018-07-30 $28.75 $28.79 $28.72 $28.76 $27.57 3,091
2018-07-27 $28.94 $28.94 $28.77 $28.86 $27.67 11,500
2018-07-26 $28.98 $29.08 $28.98 $29.04 $27.84 4,089
2018-07-25 $28.72 $28.72 $28.72 $28.72 $27.53 458
2018-07-24 $28.66 $28.91 $28.66 $28.84 $27.65 1,696
2018-07-23 $28.69 $28.75 $28.69 $28.75 $27.56 1,999
2018-07-20 $28.75 $28.75 $28.69 $28.74 $27.55 844
2018-07-19 $28.74 $28.75 $28.72 $28.72 $27.53 554
2018-07-18 $28.71 $28.80 $28.71 $28.78 $27.59 1,185
2018-07-17 $28.71 $28.75 $28.71 $28.75 $27.56 592
2018-07-16 $28.61 $28.68 $28.60 $28.68 $27.49 1,255
2018-07-13 $28.59 $28.71 $28.58 $28.71 $27.52 2,054
2018-07-12 $28.50 $28.67 $28.48 $28.57 $27.39 1,860
2018-07-11 $28.41 $28.47 $28.39 $28.47 $27.29 1,216
2018-07-10 $28.48 $28.49 $28.44 $28.47 $27.29 3,554
2018-07-09 $28.16 $28.42 $28.16 $28.40 $27.23 1,818
2018-07-06 $28.08 $28.26 $28.08 $28.23 $27.06 4,810
2018-07-05 $27.99 $28.04 $27.99 $28.04 $26.88 1,419
2018-07-03 $27.94 $27.94 $27.86 $27.86 $26.71 731
2018-07-02 $27.76 $27.89 $27.76 $27.87 $26.72 1,860
2018-06-29 $27.90 $28.01 $27.90 $27.94 $26.79 8,426
2018-06-28 $27.75 $27.93 $27.75 $27.93 $26.78 24,748
2018-06-27 $28.03 $28.09 $27.96 $28.05 $26.89 2,181
2018-06-26 $28.19 $28.19 $28.19 $28.19 $27.03 4
2018-06-25 $28.19 $28.19 $28.19 $28.19 $27.03 5
2018-06-22 $28.44 $28.44 $28.18 $28.19 $27.03 3,501
2018-06-21 $28.20 $28.22 $28.20 $28.22 $27.05 885
2018-06-20 $28.33 $28.33 $28.33 $28.33 $27.16 653
2018-06-19 $28.21 $28.22 $28.21 $28.22 $27.05 715
2018-06-18 $28.31 $28.37 $28.19 $28.34 $27.17 3,709
2018-06-15 $28.50 $28.55 $28.44 $28.52 $27.25 2,738
2018-06-14 $28.71 $28.71 $28.55 $28.57 $27.30 1,380
2018-06-13 $28.65 $28.65 $28.58 $28.58 $27.31 2,659
2018-06-12 $28.73 $28.73 $28.60 $28.60 $27.33 10,819
2018-06-11 $28.58 $28.62 $28.58 $28.61 $27.34 4,322
2018-06-08 $28.50 $28.50 $28.50 $28.50 $27.23 420
2018-06-07 $28.55 $28.55 $28.47 $28.47 $27.20 4,662
2018-06-06 $28.38 $28.48 $28.38 $28.48 $27.21 4,070
2018-06-05 $28.38 $28.42 $28.38 $28.42 $27.15 1,856
2018-06-04 $28.37 $28.40 $28.36 $28.39 $27.13 2,195
2018-06-01 $28.30 $28.30 $28.30 $28.30 $27.04 30,344
2018-05-31 $28.37 $28.37 $28.26 $28.28 $27.02 3,421
2018-05-30 $28.35 $28.48 $28.35 $28.48 $27.21 2,086
2018-05-29 $28.21 $28.23 $28.07 $28.12 $26.87 3,140
2018-05-25 $28.35 $28.38 $28.35 $28.38 $27.12 1,376
2018-05-24 $28.41 $28.41 $28.40 $28.40 $27.14 658
2018-05-23 $28.32 $28.42 $28.31 $28.38 $27.12 1,739
2018-05-22 $28.47 $28.51 $28.47 $28.51 $27.24 1,159
2018-05-21 $28.49 $28.50 $28.41 $28.50 $27.23 4,128
2018-05-18 $28.30 $28.30 $28.28 $28.29 $27.03 4,568
2018-05-17 $28.35 $28.35 $28.26 $28.26 $27.00 4,174
2018-05-16 $28.25 $28.43 $28.24 $28.31 $27.05 9,135
2018-05-15 $28.14 $28.24 $28.14 $28.17 $26.92 3,318
2018-05-14 $28.51 $28.51 $28.46 $28.46 $27.19 5,400
2018-05-11 $28.46 $28.46 $28.46 $28.46 $27.19 210
2018-05-10 $28.21 $28.33 $28.21 $28.33 $27.07 1,359
2018-05-09 $27.76 $28.11 $27.76 $28.09 $26.84 2,440
2018-05-08 $27.77 $27.85 $27.75 $27.75 $26.51 3,870
2018-05-07 $27.74 $28.02 $27.74 $27.93 $26.69 2,004
2018-05-04 $27.62 $27.87 $27.62 $27.84 $26.60 2,843
2018-05-03 $27.26 $27.30 $27.23 $27.30 $26.08 20,922
2018-05-02 $27.59 $27.69 $27.59 $27.66 $26.43 2,783
2018-05-01 $27.55 $27.62 $27.51 $27.57 $26.34 17,362
2018-04-30 $27.97 $27.97 $27.75 $27.75 $26.51 54,309
2018-04-27 $27.92 $27.96 $27.86 $27.93 $26.69 7,184
2018-04-26 $27.68 $27.94 $27.68 $27.87 $26.63 18,803
2018-04-25 $27.75 $27.87 $27.75 $27.87 $26.63 4,537
2018-04-24 $27.73 $27.73 $27.73 $27.73 $26.50 1,159
2018-04-23 $27.93 $28.00 $27.84 $27.87 $26.63 3,040
2018-04-20 $27.93 $28.06 $26.87 $27.83 $26.59 5,691
2018-04-19 $28.18 $28.18 $28.03 $28.07 $26.82 17,955
2018-04-18 $28.01 $28.13 $28.01 $28.09 $26.84 1,950
2018-04-17 $28.05 $28.05 $28.00 $28.00 $26.75 17,338
2018-04-16 $28.16 $28.16 $27.91 $27.91 $26.67 19,998
2018-04-13 $28.43 $28.43 $28.20 $28.22 $26.96 3,799
2018-04-12 $28.57 $28.70 $28.44 $28.44 $27.17 9,440
2018-04-11 $28.60 $28.72 $28.58 $28.70 $27.42 10,391
2018-04-10 $28.50 $28.82 $28.47 $28.59 $27.32 6,501
2018-04-09 $28.49 $28.61 $28.45 $28.45 $27.18 4,168
2018-04-06 $28.72 $28.72 $28.40 $28.45 $27.18 5,242
2018-04-05 $28.85 $28.91 $28.68 $28.68 $27.40 5,666
2018-04-04 $28.52 $28.73 $28.40 $28.69 $27.41 91,732
2018-04-03 $28.35 $28.52 $28.28 $28.47 $27.20 3,808
2018-04-02 $28.06 $28.31 $28.06 $28.25 $26.99 32,423
2018-03-29 $28.18 $28.24 $28.18 $28.19 $26.94 5,192
2018-03-28 $28.32 $28.32 $28.19 $28.24 $26.98 4,479
2018-03-27 $28.15 $28.31 $28.15 $28.20 $26.94 8,568
2018-03-26 $28.82 $28.82 $28.20 $28.28 $27.02 2,168
2018-03-23 $29.25 $29.25 $28.51 $28.51 $27.24 14,057
2018-03-22 $29.25 $29.25 $28.84 $28.84 $27.56 11,345
2018-03-21 $29.42 $29.63 $29.38 $29.38 $28.07 8,025
2018-03-20 $29.64 $29.64 $29.44 $29.44 $28.13 6,711
2018-03-19 $29.77 $29.82 $29.29 $29.46 $28.15 31,836
2018-03-16 $29.96 $30.10 $29.83 $29.96 $28.57 14,150
2018-03-15 $30.03 $30.03 $29.77 $29.90 $28.51 6,523
2018-03-14 $30.02 $30.02 $29.86 $29.86 $28.47 12,760
2018-03-13 $30.20 $30.21 $29.96 $29.96 $28.57 6,325
2018-03-12 $30.86 $30.86 $30.08 $30.12 $28.72 7,551
2018-03-09 $29.91 $30.06 $29.78 $30.06 $28.66 29,058
2018-03-08 $29.78 $29.81 $29.62 $29.68 $28.30 4,180
2018-03-07 $29.88 $29.88 $29.70 $29.80 $28.42 42,234
2018-03-06 $29.81 $29.81 $29.75 $29.78 $28.40 7,314
2018-03-05 $29.32 $29.77 $29.32 $29.63 $28.25 6,976
2018-03-02 $29.71 $29.71 $29.51 $29.63 $28.25 16,296
2018-03-01 $29.52 $30.33 $29.52 $29.67 $28.29 8,711
2018-02-28 $29.86 $29.99 $29.75 $29.75 $28.37 23,477
2018-02-27 $29.79 $29.88 $29.79 $29.82 $28.43 2,203
2018-02-26 $29.60 $29.71 $29.50 $29.67 $28.29 10,353
2018-02-23 $29.60 $29.60 $29.39 $29.51 $28.14 10,233
2018-02-22 $29.26 $29.68 $29.26 $29.65 $28.27 9,218
2018-02-21 $29.75 $29.75 $29.38 $29.74 $28.36 12,659
2018-02-20 $29.84 $29.84 $29.61 $29.71 $28.33 21,789
2018-02-16 $29.37 $29.57 $29.34 $29.56 $28.19 6,434
2018-02-15 $28.93 $29.41 $28.93 $29.29 $27.93 15,568
2018-02-14 $29.65 $29.65 $29.30 $29.58 $28.21 17,320
2018-02-13 $29.76 $29.91 $29.74 $29.83 $28.44 10,176
2018-02-12 $30.74 $30.74 $29.68 $29.68 $28.30 25,828
2018-02-09 $30.89 $34.48 $27.00 $29.93 $28.54 31,191
2018-02-08 $29.92 $30.13 $29.75 $29.98 $28.59 18,041
2018-02-07 $30.99 $30.99 $29.57 $29.92 $28.53 21,433
2018-02-06 $28.65 $30.45 $28.55 $30.25 $28.84 26,948
2018-02-05 $28.66 $28.66 $28.50 $28.55 $27.22 5,969
2018-02-02 $28.78 $28.78 $28.68 $28.68 $27.35 1,210
2018-02-01 $28.77 $28.82 $28.71 $28.73 $27.40 17,453
2018-01-31 $29.24 $29.24 $28.91 $28.91 $27.57 2,202
2018-01-30 $28.99 $29.02 $28.95 $29.02 $27.67 2,580
2018-01-29 $29.23 $29.30 $29.15 $29.21 $27.85 4,232
2018-01-26 $28.87 $28.87 $28.87 $28.87 $27.53 160
2018-01-25 $28.86 $29.02 $28.86 $28.93 $27.59 4,314
2018-01-24 $28.99 $28.99 $28.99 $28.99 $27.64 234
2018-01-23 $28.93 $29.02 $28.90 $28.99 $27.64 7,580
2018-01-22 $28.80 $28.92 $28.80 $28.92 $27.58 2,386
2018-01-19 $28.66 $28.66 $28.60 $28.60 $27.27 1,032
2018-01-18 $28.52 $28.60 $28.52 $28.57 $27.24 4,444
2018-01-17 $28.47 $28.65 $28.46 $28.60 $27.27 9,099
2018-01-16 $28.34 $28.65 $28.34 $28.35 $27.03 6,290
2018-01-12 $28.37 $28.40 $28.32 $28.36 $27.04 3,450
2018-01-11 $28.14 $28.27 $28.14 $28.25 $26.94 4,756
2018-01-10 $28.04 $28.05 $28.04 $28.04 $26.74 1,162
2018-01-09 $28.17 $28.17 $28.11 $28.13 $26.82 2,416
2018-01-08 $28.01 $28.10 $27.95 $28.03 $26.73 21,381
2018-01-05 $27.87 $27.99 $27.85 $27.99 $26.69 6,547
2018-01-04 $27.79 $27.79 $27.79 $27.79 $26.50 1,670
2018-01-03 $27.44 $27.70 $27.44 $27.68 $26.39 3,180
2018-01-02 $28.56 $28.74 $27.37 $27.56 $26.28 1,946
2017-12-29 $27.64 $27.64 $27.29 $27.29 $26.02 7,651
2017-12-28 $27.44 $27.44 $27.42 $27.42 $26.15 847
2017-12-27 $27.56 $27.56 $27.35 $27.35 $26.08 5,091
2017-12-26 $27.33 $27.42 $27.33 $27.42 $26.15 3,295
2017-12-22 $27.39 $27.46 $27.39 $27.46 $26.18 1,175
2017-12-21 $27.37 $27.37 $27.37 $27.37 $26.10 43
2017-12-20 $27.33 $27.41 $27.33 $27.37 $26.10 1,395
2017-12-19 $27.41 $27.44 $27.41 $27.44 $26.17 255
2017-12-18 $27.55 $27.56 $27.47 $27.47 $26.19 2,748
2017-12-15 $27.42 $27.63 $27.42 $27.63 $26.11 3,828
2017-12-14 $27.50 $27.50 $27.38 $27.38 $25.87 418
2017-12-13 $27.52 $27.58 $27.51 $27.56 $26.04 2,906
2017-12-12 $27.52 $27.52 $27.52 $27.52 $26.00 156
2017-12-11 $27.42 $27.47 $27.42 $27.47 $25.96 5,726
2017-12-08 $27.52 $27.52 $27.33 $27.38 $25.87 1,438
2017-12-07 $27.22 $27.30 $27.22 $27.30 $25.80 10,001
2017-12-06 $27.22 $27.26 $27.19 $27.26 $25.76 2,616
2017-12-05 $27.40 $27.40 $27.29 $27.33 $25.82 912
2017-12-04 $27.38 $27.49 $27.36 $27.36 $25.85 1,309
2017-12-01 $27.40 $27.40 $27.37 $27.37 $25.86 854
2017-11-30 $27.20 $27.46 $27.20 $27.35 $25.84 2,290
2017-11-29 $26.94 $27.20 $26.94 $27.14 $25.65 2,209
2017-11-28 $26.91 $27.07 $26.91 $27.06 $25.57 7,401
2017-11-27 $26.94 $26.98 $26.84 $26.97 $25.48 11,416
2017-11-24 $26.88 $26.88 $26.85 $26.85 $25.37 292
2017-11-22 $26.83 $26.85 $26.81 $26.83 $25.35 9,223
2017-11-21 $26.81 $26.84 $26.79 $26.84 $25.36 1,028
2017-11-20 $26.66 $26.72 $26.66 $26.69 $25.22 31,840
2017-11-17 $26.78 $26.78 $26.78 $26.78 $25.30 1,212
2017-11-16 $26.77 $26.78 $26.77 $26.78 $25.31 711
2017-11-15 $26.60 $26.67 $26.60 $26.67 $25.20 1,614
2017-11-14 $26.69 $26.69 $26.69 $26.69 $25.22 238
2017-11-13 $26.70 $26.77 $26.70 $26.77 $25.29 3,153
2017-11-10 $26.70 $26.70 $26.70 $26.70 $25.23 2,434
2017-11-09 $26.75 $26.75 $26.63 $26.63 $25.16 1,923
2017-11-08 $27.19 $27.19 $27.19 $27.19 $25.69 716
2017-11-07 $26.82 $26.82 $26.80 $26.80 $25.33 427
2017-11-06 $26.85 $26.85 $26.65 $26.81 $25.33 1,096
2017-11-03 $26.80 $26.80 $26.80 $26.80 $25.32 108
2017-11-02 $26.63 $26.71 $26.63 $26.65 $25.18 1,141
2017-11-01 $26.74 $26.74 $26.67 $26.67 $25.20 2,205
2017-10-31 $26.71 $26.73 $26.63 $26.66 $25.19 4,394
2017-10-30 $26.63 $26.63 $26.63 $26.63 $25.16 221
2017-10-27 $26.68 $26.68 $26.68 $26.68 $25.21 468
2017-10-26 $26.64 $26.70 $26.64 $26.68 $25.21 1,310
2017-10-25 $26.52 $26.71 $26.52 $26.70 $25.23 1,881
2017-10-24 $26.66 $26.75 $26.66 $26.75 $25.28 2,660
2017-10-23 $26.71 $26.80 $26.71 $26.80 $25.33 613
2017-10-20 $26.57 $26.77 $26.57 $26.74 $25.27 2,983
2017-10-19 $26.56 $26.62 $26.56 $26.62 $25.15 712
2017-10-18 $26.65 $26.65 $26.61 $26.64 $25.17 2,600
2017-10-17 $26.57 $26.67 $26.57 $26.60 $25.13 1,124
2017-10-16 $26.56 $26.61 $26.52 $26.61 $25.14 656
2017-10-13 $26.64 $26.65 $26.58 $26.58 $25.12 2,477
2017-10-12 $26.57 $26.62 $26.57 $26.62 $25.15 786
2017-10-11 $26.62 $26.62 $26.57 $26.57 $25.11 492
2017-10-10 $26.47 $26.47 $26.47 $26.47 $25.01 330
2017-10-09 $26.75 $26.75 $26.53 $26.57 $25.11 2,021
2017-10-06 $26.61 $26.69 $26.61 $26.69 $25.22 476
2017-10-05 $26.38 $26.64 $26.38 $26.55 $25.09 2,388
2017-10-04 $26.46 $26.46 $26.44 $26.44 $24.98 1,333
2017-10-03 $26.36 $26.37 $26.36 $26.37 $24.92 2,280
2017-10-02 $26.35 $26.35 $26.25 $26.35 $24.90 8,248
2017-09-29 $26.25 $26.25 $26.25 $26.25 $24.80 456
2017-09-28 $26.15 $26.15 $26.15 $26.15 $24.71 108
2017-09-27 $26.12 $26.15 $26.07 $26.15 $24.71 7,413
2017-09-26 $26.09 $26.09 $26.08 $26.08 $24.64 36,314
2017-09-25 $26.10 $26.10 $26.00 $26.04 $24.61 11,669
2017-09-22 $26.05 $26.05 $26.05 $26.05 $24.61 221
2017-09-21 $26.10 $26.10 $26.09 $26.09 $24.65 701
2017-09-20 $26.33 $26.33 $26.23 $26.23 $24.79 1,036
2017-09-19 $26.22 $26.22 $26.21 $26.21 $24.77 813
2017-09-18 $26.26 $26.26 $26.19 $26.19 $24.75 345
2017-09-15 $26.20 $26.31 $26.20 $26.31 $24.69 6,815
2017-09-14 $26.23 $26.28 $26.23 $26.28 $24.66 240
2017-09-13 $26.25 $26.25 $26.19 $26.19 $24.58 899
2017-09-12 $26.25 $26.27 $26.25 $26.27 $24.66 767
2017-09-11 $26.08 $26.08 $26.08 $26.08 $24.47 389
2017-09-08 $25.91 $26.06 $25.91 $26.03 $24.43 1,163
2017-09-07 $26.08 $26.08 $25.97 $26.01 $24.41 4,175
2017-09-06 $25.97 $26.05 $25.94 $26.05 $24.45 1,507
2017-09-05 $26.10 $26.10 $25.86 $25.86 $24.27 1,249
2017-09-01 $26.21 $26.21 $26.10 $26.10 $24.49 1,400
2017-08-31 $26.00 $26.03 $26.00 $26.03 $24.43 835
2017-08-30 $25.83 $25.83 $25.83 $25.83 $24.24 207
2017-08-29 $25.80 $25.87 $25.78 $25.82 $24.23 11,884
2017-08-28 $25.83 $25.83 $25.73 $25.80 $24.21 1,447
2017-08-25 $25.92 $25.92 $25.77 $25.77 $24.18 672
2017-08-24 $25.76 $25.76 $25.76 $25.76 $24.17 409
2017-08-23 $25.81 $25.81 $25.81 $25.81 $24.22 300
2017-08-22 $25.80 $25.82 $25.78 $25.78 $24.19 1,985
2017-08-21 $25.71 $25.83 $25.71 $25.81 $24.22 5,805
2017-08-18 $25.98 $25.98 $25.85 $25.85 $24.26 2,108
2017-08-17 $25.93 $26.04 $25.93 $26.04 $24.44 3,970
2017-08-16 $26.05 $26.05 $25.89 $25.91 $24.32 2,282
2017-08-15 $25.88 $25.89 $25.88 $25.89 $24.29 200
2017-08-14 $25.88 $25.88 $25.88 $25.88 $24.29 104
2017-08-11 $25.74 $25.79 $25.74 $25.75 $24.17 510
2017-08-10 $25.74 $25.74 $25.74 $25.74 $24.15 100
2017-08-09 $25.88 $25.93 $25.88 $25.93 $24.33 1,308
2017-08-08 $26.00 $26.09 $25.96 $25.96 $24.36 2,785
2017-08-07 $25.98 $25.98 $25.98 $25.98 $24.38 220
2017-08-04 $25.94 $25.94 $25.91 $25.91 $24.31 205
2017-08-03 $25.90 $25.90 $25.85 $25.85 $24.26 3,593
2017-08-02 $25.90 $25.90 $25.90 $25.90 $24.31 7
2017-08-01 $25.94 $25.94 $25.90 $25.90 $24.31 763
2017-07-31 $26.03 $26.03 $25.98 $25.98 $24.38 952
2017-07-28 $25.90 $25.90 $25.90 $25.90 $24.30 111
2017-07-27 $25.90 $26.00 $25.84 $25.86 $24.26 2,496
2017-07-26 $25.84 $25.84 $25.84 $25.84 $24.25 3
2017-07-25 $25.84 $25.84 $25.84 $25.84 $24.25 109
2017-07-24 $25.84 $25.84 $25.84 $25.84 $24.25 0
2017-07-21 $25.77 $25.84 $25.77 $25.84 $24.25 250
2017-07-20 $25.82 $25.91 $25.82 $25.90 $24.31 790
2017-07-19 $25.77 $25.86 $25.77 $25.86 $24.27 16,147
2017-07-18 $25.74 $25.78 $25.73 $25.75 $24.16 786
2017-07-17 $25.77 $25.85 $25.77 $25.85 $24.26 375
2017-07-14 $25.68 $25.83 $25.68 $25.79 $24.20 5,816
2017-07-13 $25.54 $25.65 $25.54 $25.63 $24.05 6,295
2017-07-12 $25.61 $25.68 $25.61 $25.65 $24.07 2,850
2017-07-11 $25.52 $25.52 $25.44 $25.44 $23.87 1,739
2017-07-10 $25.49 $25.55 $25.49 $25.55 $23.98 658
2017-07-07 $25.41 $25.51 $25.41 $25.50 $23.93 688,391
2017-07-06 $25.57 $25.57 $25.38 $25.38 $23.82 5,003
2017-07-05 $25.51 $25.73 $25.49 $25.73 $24.15 1,009,388
2017-07-03 $25.43 $25.60 $25.43 $25.43 $23.86 11,506
2017-06-30 $25.32 $25.32 $25.32 $25.32 $23.76 605
2017-06-29 $25.62 $25.62 $25.62 $25.62 $24.04 68
2017-06-28 $25.55 $25.62 $25.54 $25.62 $24.04 1,043
2017-06-27 $25.53 $25.68 $25.53 $25.68 $24.10 1,501
2017-06-26 $25.60 $25.60 $25.60 $25.60 $24.02 1,474
2017-06-23 $25.69 $25.69 $25.59 $25.60 $24.02 1,772
2017-06-22 $25.59 $25.71 $25.50 $25.71 $24.13 196,536
2017-06-21 $25.53 $25.61 $25.50 $25.50 $23.93 15,612
2017-06-20 $25.59 $25.69 $25.59 $25.60 $24.02 6,404
2017-06-19 $25.40 $25.80 $25.40 $25.68 $24.10 5,552
2017-06-16 $25.49 $25.49 $25.49 $25.49 $23.92 616,271
2017-06-15 $25.57 $25.72 $25.50 $25.72 $24.07 4,492
2017-06-14 $25.57 $25.74 $25.52 $25.52 $23.89 958
2017-06-13 $25.68 $25.68 $25.68 $25.68 $24.04 266
2017-06-12 $25.55 $25.57 $25.51 $25.56 $23.92 4,412
2017-06-09 $25.55 $25.75 $25.55 $25.75 $24.10 1,021
2017-06-08 $25.55 $25.64 $25.55 $25.64 $23.99 343
2017-06-07 $25.54 $25.65 $25.54 $25.65 $24.01 1,348
2017-06-06 $25.47 $25.62 $25.47 $25.58 $23.94 13,988
2017-06-05 $25.54 $25.66 $25.54 $25.61 $23.97 9,405
2017-06-02 $25.60 $25.69 $25.51 $25.51 $23.88 717
2017-06-01 $25.64 $25.65 $25.36 $25.55 $23.91 2,109
2017-05-31 $25.32 $25.64 $25.01 $25.64 $24.00 28,548
2017-05-30 $25.52 $25.55 $24.96 $25.45 $23.82 8,890
2017-05-26 $25.34 $25.34 $24.96 $24.96 $23.36 665
2017-05-25 $25.26 $25.51 $25.26 $25.34 $23.71 1,875
2017-05-24 $25.25 $25.31 $25.25 $25.31 $23.69 442
2017-05-23 $25.24 $25.29 $25.24 $25.29 $23.67 1,190
2017-05-22 $25.14 $25.14 $25.14 $25.14 $23.53 178
2017-05-19 $24.98 $25.20 $24.98 $25.20 $23.58 354
2017-05-18 $24.83 $25.07 $24.83 $25.06 $23.46 943
2017-05-17 $25.04 $25.09 $24.98 $25.09 $23.48 422
2017-05-16 $25.22 $25.29 $25.22 $25.29 $23.67 2,249
2017-05-15 $25.09 $25.25 $25.09 $25.25 $23.64 1,043
2017-05-12 $25.25 $25.25 $25.25 $25.25 $23.63 100
2017-05-11 $25.09 $25.25 $25.09 $25.25 $23.63 533
2017-05-10 $25.14 $25.32 $25.14 $25.32 $23.70 1,589
2017-05-09 $25.13 $25.25 $25.13 $25.24 $23.62 2,471
2017-05-08 $25.17 $25.22 $25.17 $25.21 $23.60 1,265
2017-05-05 $25.21 $25.21 $25.21 $25.21 $23.60 156
2017-05-04 $25.09 $25.14 $25.09 $25.12 $23.51 3,186
2017-05-03 $25.19 $25.25 $25.14 $25.14 $23.53 7,538
2017-05-02 $25.17 $25.22 $25.13 $25.21 $23.60 23,236
2017-05-01 $25.21 $25.21 $25.09 $25.17 $23.56 3,733
2017-04-28 $25.32 $25.32 $25.20 $25.20 $23.59 1,155
2017-04-27 $25.19 $25.19 $25.13 $25.15 $23.54 6,411
2017-04-26 $25.16 $25.25 $25.16 $25.17 $23.56 4,617
2017-04-25 $25.14 $25.15 $25.10 $25.12 $23.51 3,570
2017-04-24 $25.15 $25.15 $25.07 $25.07 $23.47 1,534
2017-04-21 $25.04 $25.16 $25.01 $25.08 $23.47 13,512
2017-04-20 $24.97 $25.10 $24.97 $25.10 $23.49 372
2017-04-19 $25.04 $25.08 $24.94 $24.94 $23.34 2,013
2017-04-18 $24.90 $24.97 $24.90 $24.97 $23.37 1,607
2017-04-17 $24.90 $25.03 $24.90 $25.03 $23.43 4,393
2017-04-13 $24.93 $25.04 $24.93 $25.00 $23.40 1,866
2017-04-12 $24.93 $25.06 $24.93 $25.06 $23.46 2,381
2017-04-11 $25.01 $25.06 $24.91 $25.06 $23.45 3,450
2017-04-10 $25.10 $25.16 $25.10 $25.10 $23.49 4,426
2017-04-07 $25.05 $25.11 $25.05 $25.11 $23.50 2,068
2017-04-06 $25.22 $25.22 $25.07 $25.07 $23.46 417
2017-04-05 $25.35 $25.35 $25.05 $25.21 $23.60 1,042
2017-04-04 $25.09 $25.10 $25.09 $25.10 $23.49 304
2017-04-03 $25.14 $25.14 $25.00 $25.10 $23.49 3,573
2017-03-31 $25.14 $25.20 $25.14 $25.18 $23.57 3,438
2017-03-30 $25.01 $25.20 $25.01 $25.18 $23.57 4,432
2017-03-29 $25.19 $25.19 $25.08 $25.09 $23.49 4,309
2017-03-28 $25.03 $25.09 $25.00 $25.06 $23.46 5,002
2017-03-27 $24.97 $24.99 $24.88 $24.99 $23.39 2,087
2017-03-24 $25.18 $25.18 $25.00 $25.04 $23.44 4,267
2017-03-23 $24.98 $25.09 $24.98 $25.09 $23.48 4,591
2017-03-22 $24.89 $25.06 $24.88 $25.06 $23.46 3,253
2017-03-21 $25.23 $25.35 $24.88 $24.88 $23.29 10,222
2017-03-20 $25.39 $25.39 $25.21 $25.29 $23.67 1,916
2017-03-17 $25.18 $25.54 $25.18 $25.26 $23.64 17,290
2017-03-16 $25.41 $25.45 $25.41 $25.45 $23.82 946
2017-03-15 $25.33 $25.45 $25.33 $25.37 $23.74 13,017
2017-03-14 $25.22 $25.27 $25.20 $25.27 $23.65 14,366
2017-03-13 $25.29 $25.29 $25.23 $25.23 $23.61 2,210
2017-03-10 $25.25 $25.35 $25.17 $25.28 $23.66 5,117
2017-03-09 $25.08 $25.19 $25.08 $25.15 $23.54 4,380
2017-03-08 $25.29 $25.29 $25.13 $25.23 $23.61 11,192
2017-03-07 $25.24 $25.28 $25.19 $25.20 $23.59 8,808
2017-03-06 $25.19 $25.27 $25.19 $25.27 $23.65 1,248
2017-03-03 $25.21 $25.31 $25.21 $25.31 $23.69 1,094
2017-03-02 $25.53 $25.53 $25.53 $25.53 $23.90 0
2017-03-01 $25.35 $25.58 $25.21 $25.53 $23.90 32,154
2017-02-28 $25.40 $25.40 $25.17 $25.21 $23.60 3,360
2017-02-27 $25.27 $25.27 $25.20 $25.27 $23.65 2,606
2017-02-24 $25.19 $25.19 $25.19 $25.19 $23.57 1,585
2017-02-23 $25.20 $25.20 $25.15 $25.19 $23.58 1,994
2017-02-22 $25.18 $25.18 $25.16 $25.16 $23.55 1,111
2017-02-21 $25.23 $25.25 $25.07 $25.21 $23.60 4,742
2017-02-17 $24.97 $25.04 $24.96 $25.02 $23.42 1,580
2017-02-16 $25.14 $25.14 $24.95 $25.06 $23.46 19,626
2017-02-15 $24.82 $25.03 $24.82 $25.03 $23.43 3,644
2017-02-14 $24.67 $24.85 $24.65 $24.85 $23.26 3,216
2017-02-13 $24.66 $24.79 $24.66 $24.79 $23.20 3,177
2017-02-10 $24.65 $24.72 $24.65 $24.66 $23.08 6,305
2017-02-09 $24.50 $24.58 $24.50 $24.58 $23.01 2,430
2017-02-08 $24.44 $24.45 $24.37 $24.44 $22.87 2,411
2017-02-07 $24.55 $24.55 $24.43 $24.48 $22.91 1,355
2017-02-06 $24.46 $24.46 $24.45 $24.45 $22.89 2,366
2017-02-03 $24.40 $24.47 $24.40 $24.44 $22.88 4,713
2017-02-02 $24.28 $24.29 $24.27 $24.27 $22.72 3,128
2017-02-01 $24.22 $24.42 $24.18 $24.23 $22.68 6,704
2017-01-31 $24.21 $24.26 $24.17 $24.26 $22.71 2,192
2017-01-30 $24.27 $24.36 $24.27 $24.30 $22.74 32,038
2017-01-27 $24.42 $24.48 $24.28 $24.48 $22.92 2,899
2017-01-26 $24.48 $24.48 $24.40 $24.40 $22.84 6,247
2017-01-25 $24.43 $24.48 $24.43 $24.48 $22.91 2,363
2017-01-24 $24.19 $24.25 $24.19 $24.21 $22.66 7,231
2017-01-23 $24.30 $24.30 $24.14 $24.20 $22.65 2,681
2017-01-20 $24.32 $24.34 $24.21 $24.22 $22.67 19,079
2017-01-19 $24.34 $24.34 $24.21 $24.21 $22.66 973
2017-01-18 $24.20 $24.25 $24.20 $24.24 $22.69 1,641
2017-01-17 $24.32 $24.32 $24.25 $24.25 $22.70 3,542
2017-01-13 $24.34 $24.36 $24.31 $24.36 $22.80 4,005
2017-01-12 $24.25 $24.25 $24.15 $24.23 $22.68 1,354
2017-01-11 $24.34 $24.34 $24.24 $24.33 $22.77 3,208
2017-01-10 $24.24 $24.38 $24.24 $24.32 $22.76 2,345
2017-01-09 $24.30 $24.31 $24.29 $24.30 $22.74 5,573
2017-01-06 $24.27 $24.45 $24.27 $24.44 $22.87 3,538
2017-01-05 $24.30 $24.30 $24.20 $24.24 $22.69 13,953
2017-01-04 $24.28 $24.33 $24.28 $24.30 $22.74 3,948
2017-01-03 $24.42 $24.42 $24.06 $24.10 $22.56 15,116
2016-12-30 $24.13 $24.19 $23.99 $23.99 $22.45 7,855
2016-12-29 $24.04 $24.19 $24.04 $24.10 $22.56 44,689
2016-12-28 $24.45 $24.45 $24.08 $24.12 $22.58 337,386
2016-12-27 $24.36 $24.41 $24.25 $24.29 $22.73 73,381
2016-12-23 $24.11 $24.28 $24.11 $24.23 $22.68 27,603
2016-12-22 $24.21 $24.33 $24.11 $24.17 $22.62 58,853
2016-12-21 $24.17 $24.29 $24.17 $24.28 $22.73 2,471
2016-12-20 $24.14 $24.36 $24.14 $24.26 $22.71 7,855
2016-12-19 $24.07 $24.32 $23.77 $24.21 $22.66 1,944
2016-12-16 $24.38 $24.38 $24.16 $24.19 $22.64 4,999
2016-12-15 $24.63 $24.63 $24.48 $24.50 $22.67 2,600
2016-12-14 $24.58 $24.67 $24.48 $24.49 $22.67 12,291
2016-12-13 $24.56 $24.69 $24.56 $24.67 $22.83 2,827
2016-12-12 $24.37 $24.54 $24.37 $24.40 $22.58 12,094
2016-12-09 $24.28 $24.47 $24.28 $24.46 $22.64 18,488
2016-12-08 $24.23 $24.40 $24.23 $24.36 $22.54 1,230
2016-12-07 $24.10 $24.35 $24.08 $24.35 $22.53 9,232
2016-12-06 $23.92 $24.04 $23.87 $23.99 $22.20 15,007
2016-12-05 $23.92 $23.93 $23.92 $23.93 $22.15 331
2016-12-02 $23.70 $23.86 $23.70 $23.85 $22.07 1,324
2016-12-01 $23.84 $23.94 $23.77 $23.78 $22.01 19,773
2016-11-30 $23.92 $24.03 $23.88 $23.89 $22.11 27,721
2016-11-29 $23.99 $24.02 $23.92 $23.92 $22.14 15,729
2016-11-28 $23.94 $23.98 $23.90 $23.90 $22.12 10,606
2016-11-25 $23.99 $23.99 $23.93 $23.93 $22.15 2,263
2016-11-23 $23.93 $23.95 $23.88 $23.92 $22.14 2,578
2016-11-22 $23.89 $23.98 $23.82 $23.88 $22.10 6,547
2016-11-21 $23.72 $23.88 $23.72 $23.86 $22.08 14,646
2016-11-18 $23.78 $23.82 $23.78 $23.82 $22.04 2,526
2016-11-17 $23.80 $23.92 $23.80 $23.85 $22.07 13,514
2016-11-16 $23.75 $23.89 $23.75 $23.89 $22.11 1,860
2016-11-15 $23.69 $23.87 $23.69 $23.83 $22.05 59,104
2016-11-14 $23.86 $23.86 $23.60 $23.70 $21.93 7,843
2016-11-11 $23.71 $23.78 $23.65 $23.66 $21.90 18,144
2016-11-10 $23.57 $23.86 $23.57 $23.75 $21.98 9,201
2016-11-09 $22.91 $23.75 $22.91 $23.67 $21.90 3,049
2016-11-08 $23.38 $23.57 $23.38 $23.57 $21.81 3,629
2016-11-07 $23.25 $23.51 $23.25 $23.42 $21.67 213,847
2016-11-04 $23.22 $23.37 $23.09 $23.11 $21.39 9,945
2016-11-03 $23.08 $23.13 $23.03 $23.06 $21.34 1,573
2016-11-02 $23.24 $23.27 $23.10 $23.25 $21.52 248,103
2016-11-01 $23.40 $23.40 $23.20 $23.26 $21.53 1,684
2016-10-31 $23.44 $23.49 $23.42 $23.42 $21.67 1,525
2016-10-28 $23.49 $23.49 $23.39 $23.39 $21.65 16,209
2016-10-27 $23.51 $23.54 $23.45 $23.48 $21.73 25,803
2016-10-26 $23.49 $23.49 $23.47 $23.47 $21.72 332
2016-10-25 $23.52 $23.61 $23.49 $23.49 $21.74 4,514
2016-10-24 $23.57 $23.65 $23.57 $23.62 $21.86 3,870
2016-10-21 $23.46 $23.51 $23.46 $23.51 $21.75 588
2016-10-20 $23.50 $23.55 $23.47 $23.51 $21.76 5,335
2016-10-19 $23.55 $23.62 $23.55 $23.56 $21.80 3,650
2016-10-18 $23.52 $23.59 $23.52 $23.53 $21.78 50,813
2016-10-17 $23.43 $23.43 $23.40 $23.40 $21.66 1,078
2016-10-14 $23.52 $23.57 $23.47 $23.50 $21.74 1,473
2016-10-13 $23.40 $23.57 $23.40 $23.49 $21.74 1,087
2016-10-12 $23.58 $23.58 $23.53 $23.53 $21.78 2,628
2016-10-11 $23.68 $23.74 $23.49 $23.49 $21.74 31,607
2016-10-10 $23.85 $23.85 $23.75 $23.77 $22.00 12,817
2016-10-07 $23.70 $23.70 $23.67 $23.67 $21.90 546
2016-10-06 $23.73 $23.82 $23.73 $23.74 $21.97 4,666
2016-10-05 $23.78 $23.80 $23.71 $23.76 $21.99 56,181
2016-10-04 $23.74 $23.74 $23.67 $23.70 $21.93 1,519
2016-10-03 $23.79 $23.81 $23.74 $23.74 $21.97 1,143
2016-09-30 $23.79 $23.88 $23.79 $23.88 $22.10 3,778
2016-09-29 $23.77 $23.96 $23.76 $23.82 $22.05 9,945
2016-09-28 $23.83 $23.85 $23.74 $23.85 $22.07 5,646
2016-09-27 $23.81 $23.81 $23.72 $23.75 $21.98 17,099
2016-09-26 $23.86 $23.98 $23.75 $23.75 $21.98 40,055
2016-09-23 $23.77 $23.78 $23.75 $23.75 $21.98 671
2016-09-22 $23.50 $23.86 $21.43 $23.85 $22.08 9,470
2016-09-21 $23.78 $23.78 $23.78 $23.78 $22.01 234
2016-09-20 $23.97 $23.97 $23.97 $23.97 $22.18 238
2016-09-19 $23.78 $24.11 $23.76 $23.79 $22.02 1,950
2016-09-16 $23.93 $23.93 $23.83 $23.85 $22.07 58,421
2016-09-15 $23.81 $24.03 $23.81 $24.03 $22.15 3,104
2016-09-14 $23.97 $24.08 $23.85 $23.88 $22.01 14,319
2016-09-13 $24.00 $24.00 $23.86 $23.88 $22.01 15,008
2016-09-12 $23.84 $24.18 $23.84 $24.15 $22.26 10,450
2016-09-09 $23.90 $23.90 $23.84 $23.89 $22.02 36,517
2016-09-08 $24.03 $24.03 $23.96 $23.99 $22.11 6,704
2016-09-07 $24.01 $24.05 $23.99 $24.02 $22.14 3,877
2016-09-06 $24.00 $24.04 $23.95 $24.02 $22.14 6,090
2016-09-02 $24.00 $24.03 $23.94 $23.99 $22.11 39,997
2016-09-01 $23.89 $23.91 $23.80 $23.90 $22.03 10,202
2016-08-31 $23.94 $23.94 $23.85 $23.93 $22.05 10,127
2016-08-30 $23.96 $23.97 $23.92 $23.95 $22.08 5,551
2016-08-29 $24.00 $24.04 $24.00 $24.01 $22.13 2,859
2016-08-26 $23.94 $24.03 $23.83 $23.90 $22.03 37,177
2016-08-25 $23.92 $23.99 $23.92 $23.93 $22.06 5,353
2016-08-24 $24.05 $24.07 $23.93 $23.96 $22.08 16,255
2016-08-23 $24.09 $24.14 $24.08 $24.09 $22.21 21,567
2016-08-22 $24.05 $24.05 $23.98 $24.02 $22.14 19,628
2016-08-19 $23.94 $24.03 $23.94 $24.02 $22.14 4,698
2016-08-18 $24.03 $24.06 $24.00 $24.04 $22.16 3,532
2016-08-17 $23.96 $24.02 $23.89 $24.02 $22.14 8,278
2016-08-16 $24.17 $24.17 $23.96 $24.00 $22.12 3,631
2016-08-15 $24.05 $24.15 $24.04 $24.11 $22.22 4,161
2016-08-12 $23.98 $24.06 $23.98 $24.06 $22.18 22,697
2016-08-11 $23.97 $24.09 $23.93 $24.05 $22.17 170,454
2016-08-10 $23.99 $23.99 $23.91 $23.93 $22.06 10,619
2016-08-09 $23.93 $24.04 $23.93 $23.98 $22.10 85,077
2016-08-08 $23.95 $24.03 $23.95 $23.98 $22.10 10,186
2016-08-05 $23.92 $24.07 $23.92 $24.00 $22.12 1,006
2016-08-04 $23.85 $23.88 $23.83 $23.86 $21.99 7,881
2016-08-03 $23.76 $23.83 $23.76 $23.82 $21.96 4,027
2016-08-02 $23.87 $23.87 $23.72 $23.78 $21.92 6,230
2016-08-01 $23.93 $23.98 $23.87 $23.89 $22.02 7,942
2016-07-29 $23.94 $23.95 $23.89 $23.92 $22.05 16,467
2016-07-28 $23.84 $23.92 $23.84 $23.91 $22.04 4,727
2016-07-27 $24.01 $24.01 $23.83 $23.91 $22.04 22,643
2016-07-26 $23.97 $23.97 $23.87 $23.93 $22.06 9,652
2016-07-25 $24.04 $24.04 $23.89 $23.92 $22.05 8,937
2016-07-22 $23.91 $24.00 $23.91 $23.99 $22.11 7,300
2016-07-21 $23.96 $23.98 $23.88 $23.89 $22.02 13,419
2016-07-20 $23.94 $24.01 $23.94 $23.98 $22.10 290,308
2016-07-19 $23.94 $23.94 $23.85 $23.88 $22.02 20,720
2016-07-18 $23.94 $23.95 $23.92 $23.93 $22.06 12,451
2016-07-15 $23.99 $23.99 $23.91 $23.91 $22.04 2,404
2016-07-14 $23.97 $24.00 $23.93 $23.97 $22.10 45,117
2016-07-13 $23.90 $23.92 $23.86 $23.86 $21.99 2,682
2016-07-12 $23.84 $23.95 $23.84 $23.89 $22.02 6,632
2016-07-11 $23.74 $23.84 $23.74 $23.80 $21.94 45,347
2016-07-08 $23.60 $23.74 $23.60 $23.74 $21.88 14,580
2016-07-07 $23.60 $23.66 $23.55 $23.57 $21.73 105,471
2016-07-06 $23.57 $23.62 $23.57 $23.60 $21.75 8,846
2016-07-05 $23.58 $23.61 $23.57 $23.58 $21.74 3,836
2016-07-01 $23.57 $23.60 $23.55 $23.59 $21.75 374,382
2016-06-30 $23.57 $23.61 $23.56 $23.58 $21.74 279,774
2016-06-29 $23.59 $23.62 $23.58 $23.59 $21.75 14,504
2016-06-28 $23.69 $23.69 $23.61 $23.64 $21.79 5,606
2016-06-27 $23.95 $23.95 $23.71 $23.71 $21.86 65,261
2016-06-24 $24.22 $24.43 $24.18 $24.22 $22.33 107,929
2016-06-23 $24.80 $24.92 $24.78 $24.92 $22.97 10,565
2016-06-22 $24.68 $24.75 $24.62 $24.63 $22.70 6,024
2016-06-21 $24.62 $24.70 $24.62 $24.64 $22.71 6,094
2016-06-20 $24.68 $24.75 $24.59 $24.59 $22.67 98,650
2016-06-17 $24.54 $24.54 $24.40 $24.47 $22.56 83,131
2016-06-16 $24.56 $24.67 $24.45 $24.67 $22.63 7,607
2016-06-15 $24.71 $24.75 $24.61 $24.61 $22.58 44,259
2016-06-14 $24.68 $24.73 $24.58 $24.68 $22.64 20,561
2016-06-13 $24.77 $24.87 $24.73 $24.74 $22.70 20,716
2016-06-10 $24.88 $24.89 $24.75 $24.84 $22.79 54,070
2016-06-09 $25.01 $25.03 $24.94 $24.99 $22.93 51,178
2016-06-08 $24.98 $25.05 $24.98 $25.03 $22.96 21,031
2016-06-07 $24.92 $24.97 $24.92 $24.94 $22.88 108,071
2016-06-06 $24.85 $24.93 $24.85 $24.93 $22.87 9,544
2016-06-03 $24.86 $24.86 $24.82 $24.82 $22.77 12,620
2016-06-02 $24.86 $24.89 $24.85 $24.87 $22.82 24,034
2016-06-01 $24.84 $24.92 $24.82 $24.92 $22.86 81,060
2016-05-31 $24.92 $24.92 $24.86 $24.87 $22.82 27,035
2016-05-27 $24.86 $24.95 $24.85 $24.89 $22.83 281,038
2016-05-26 $24.84 $24.90 $24.84 $24.88 $22.83 10,759
2016-05-25 $24.82 $24.93 $24.80 $24.88 $22.83 273,493
2016-05-24 $24.63 $24.74 $24.63 $24.71 $22.67 196,398
2016-05-23 $24.63 $24.64 $24.58 $24.61 $22.57 2,623
2016-05-20 $24.56 $24.66 $24.53 $24.59 $22.56 81,006
2016-05-19 $24.49 $24.53 $24.44 $24.48 $22.46 793,812
2016-05-18 $24.52 $24.63 $24.44 $24.55 $22.52 67,621
2016-05-17 $24.66 $24.67 $24.53 $24.55 $22.52 302,846
2016-05-16 $24.57 $24.68 $24.57 $24.66 $22.62 580,402
2016-05-13 $24.76 $24.76 $24.51 $24.56 $22.53 77,084
2016-05-12 $24.81 $24.83 $24.63 $24.71 $22.67 3,008,524
2016-05-11 $24.87 $24.93 $24.74 $24.74 $22.70 8,128
2016-05-10 $24.76 $24.95 $24.76 $24.94 $22.88 492,607
2016-05-09 $24.66 $24.74 $24.63 $24.65 $22.61 25,894
2016-05-06 $24.69 $24.69 $24.59 $24.68 $22.64 103,732
2016-05-05 $24.71 $24.73 $24.65 $24.68 $22.64 69,672
2016-05-04 $24.72 $24.77 $24.71 $24.71 $22.67 5,967
2016-05-03 $24.81 $24.81 $24.72 $24.78 $22.73 13,299
2016-05-02 $24.76 $24.99 $24.76 $24.97 $22.91 22,092
2016-04-29 $25.06 $25.06 $24.71 $24.83 $22.78 178,136
2016-04-28 $25.03 $25.16 $24.89 $24.91 $22.85 75,911
2016-04-27 $25.07 $25.14 $25.02 $25.14 $23.06 11,774
2016-04-26 $25.10 $25.16 $25.05 $25.10 $23.03 51,243
2016-04-25 $25.03 $25.06 $24.98 $25.05 $22.98 19,108
2016-04-22 $25.01 $25.13 $25.01 $25.09 $23.02 7,278
2016-04-21 $25.27 $25.27 $25.09 $25.11 $23.04 66,043
2016-04-20 $25.21 $25.32 $25.20 $25.22 $23.14 128,342
2016-04-19 $25.18 $25.24 $25.14 $25.19 $23.11 26,909
2016-04-18 $24.95 $25.14 $24.95 $25.14 $23.06 17,215
2016-04-15 $25.02 $25.03 $24.97 $25.00 $22.94 110,540
2016-04-14 $25.05 $25.11 $25.02 $25.05 $22.98 48,090
2016-04-13 $25.01 $25.06 $25.00 $25.06 $22.99 98,472
2016-04-12 $24.88 $24.99 $24.88 $24.96 $22.90 46,921
2016-04-11 $25.00 $25.06 $24.88 $24.88 $22.83 12,911
2016-04-08 $25.02 $25.04 $24.89 $24.89 $22.83 61,489
2016-04-07 $24.99 $25.01 $24.80 $24.84 $22.79 9,324
2016-04-06 $24.89 $25.10 $24.88 $25.10 $23.03 492,224
2016-04-05 $24.93 $24.96 $24.85 $24.88 $22.83 43,533
2016-04-04 $25.00 $25.13 $24.99 $25.10 $23.03 29,808
2016-04-01 $24.88 $25.18 $24.85 $25.15 $23.07 61,224
2016-03-31 $25.05 $25.10 $24.99 $25.01 $22.94 80,291
2016-03-30 $25.05 $25.14 $25.05 $25.07 $23.00 21,518
2016-03-29 $24.74 $24.97 $24.70 $24.97 $22.91 34,122
2016-03-28 $24.83 $24.86 $24.76 $24.82 $22.77 50,815
2016-03-24 $24.69 $24.77 $24.66 $24.77 $22.72 25,279
2016-03-23 $24.87 $24.92 $24.78 $24.80 $22.75 11,079
2016-03-22 $24.86 $24.99 $24.83 $24.92 $22.86 94,445
2016-03-21 $24.74 $24.98 $24.54 $24.98 $22.92 62,838
2016-03-18 $24.92 $24.95 $24.88 $24.92 $22.86 8,122
2016-03-17 $24.73 $24.94 $24.71 $24.91 $22.79 31,969
2016-03-16 $24.56 $24.80 $24.56 $24.75 $22.65 15,489
2016-03-15 $24.57 $24.64 $24.52 $24.64 $22.55 25,385
2016-03-14 $24.62 $24.73 $24.62 $24.71 $22.61 12,147
2016-03-11 $24.48 $24.70 $24.48 $24.70 $22.60 157,464
2016-03-10 $24.40 $24.50 $24.14 $24.32 $22.25 93,811
2016-03-09 $24.34 $24.38 $24.27 $24.36 $22.29 61,871
2016-03-08 $24.31 $24.39 $24.22 $24.24 $22.18 145,115
2016-03-07 $24.37 $24.51 $24.33 $24.44 $22.36 35,689
2016-03-04 $24.36 $24.48 $24.29 $24.43 $22.36 26,472
2016-03-03 $24.38 $24.38 $24.25 $24.36 $22.29 12,596
2016-03-02 $24.30 $24.40 $24.29 $24.40 $22.33 118,673
2016-03-01 $24.17 $24.34 $23.49 $23.49 $21.49 68,306
2016-02-29 $24.21 $24.21 $24.05 $24.05 $22.01 48,339
2016-02-26 $24.23 $24.23 $24.18 $24.18 $22.13 204,208
2016-02-25 $23.92 $24.16 $23.92 $24.16 $22.11 141,667
2016-02-24 $23.96 $24.06 $23.87 $24.04 $22.00 142,333
2016-02-23 $24.13 $24.13 $23.95 $23.97 $21.93 13,061
2016-02-22 $24.06 $24.13 $24.02 $24.04 $22.00 202,860
2016-02-19 $24.05 $24.20 $23.96 $23.98 $21.94 40,801
2016-02-18 $24.16 $24.16 $24.04 $24.05 $22.01 35,536
2016-02-17 $23.96 $24.21 $23.96 $24.15 $22.10 26,411
2016-02-16 $23.71 $23.98 $23.71 $23.98 $21.94 39,019
2016-02-12 $23.74 $23.81 $23.65 $23.81 $21.79 12,719
2016-02-11 $23.50 $23.60 $23.48 $23.56 $21.56 54,891
2016-02-10 $23.62 $23.75 $23.58 $23.58 $21.58 348,274
2016-02-09 $23.60 $23.63 $23.53 $23.56 $21.56 43,068
2016-02-08 $23.60 $23.60 $23.38 $23.53 $21.53 79,971
2016-02-05 $23.81 $23.81 $23.62 $23.64 $21.63 34,113
2016-02-04 $23.80 $23.92 $23.80 $23.87 $21.84 20,629
2016-02-03 $23.70 $23.86 $23.65 $23.84 $21.82 12,435
2016-02-02 $23.78 $23.82 $23.71 $23.74 $21.72 30,762
2016-02-01 $23.79 $23.97 $23.79 $23.84 $21.82 295,122
2016-01-29 $23.77 $23.95 $23.77 $23.95 $21.92 376,377
2016-01-28 $23.84 $23.87 $23.73 $23.80 $21.78 48,893
2016-01-27 $23.82 $23.87 $23.78 $23.86 $21.83 17,941
2016-01-26 $23.87 $23.89 $23.79 $23.79 $21.77 64,483
2016-01-25 $23.82 $23.89 $23.80 $23.83 $21.81 25,233
2016-01-22 $24.01 $24.03 $23.82 $23.82 $21.80 146,799
2016-01-21 $23.96 $24.10 $23.96 $23.99 $21.95 12,789
2016-01-20 $23.82 $24.00 $23.70 $23.99 $21.95 70,386
2016-01-19 $24.12 $24.16 $24.01 $24.06 $22.02 117,695
2016-01-15 $23.74 $24.28 $23.74 $24.08 $22.03 234,112
2016-01-14 $23.80 $24.09 $23.73 $24.08 $22.03 136,823
2016-01-13 $24.09 $24.13 $23.72 $23.72 $21.71 172,826
2016-01-12 $24.07 $24.09 $24.05 $24.07 $22.03 24,121
2016-01-11 $24.08 $24.10 $24.06 $24.06 $22.02 30,312
2016-01-08 $24.09 $24.09 $24.05 $24.06 $22.02 61,053
2016-01-07 $24.08 $24.25 $24.03 $24.08 $22.03 105,698
2016-01-06 $24.36 $24.43 $24.26 $24.30 $22.24 56,382
2016-01-05 $24.52 $24.58 $24.47 $24.50 $22.42 66,956
2016-01-04 $24.54 $24.60 $24.39 $24.60 $22.51 48,196
2015-12-31 $24.64 $24.83 $24.60 $24.68 $22.58 286,874
2015-12-30 $24.74 $24.95 $24.74 $24.84 $22.73 156,789
2015-12-29 $24.63 $24.98 $24.63 $24.86 $22.75 90,085
2015-12-28 $24.80 $24.84 $24.72 $24.74 $22.64 692,018
2015-12-24 $24.81 $24.89 $24.68 $24.79 $22.68 33,571
2015-12-23 $24.70 $24.97 $24.70 $24.97 $22.81 158,268
2015-12-22 $24.58 $24.65 $24.51 $24.62 $22.49 140,032
2015-12-21 $24.50 $24.59 $24.48 $24.58 $22.45 198,562
2015-12-18 $24.67 $24.67 $24.47 $24.47 $22.35 38,389
2015-12-17 $25.10 $25.12 $24.83 $24.84 $22.55 86,905
2015-12-16 $24.98 $25.11 $24.92 $25.11 $22.80 232,487
2015-12-15 $24.88 $25.05 $24.83 $24.93 $22.64 113,117
2015-12-14 $24.84 $24.92 $24.69 $24.75 $22.47 132,708
2015-12-11 $24.74 $24.89 $24.71 $24.83 $22.55 81,827
2015-12-10 $24.82 $24.97 $24.79 $24.86 $22.57 25,846
2015-12-09 $24.81 $25.00 $24.75 $24.81 $22.53 43,205
2015-12-08 $24.86 $24.94 $24.83 $24.89 $22.60 29,717
2015-12-07 $25.13 $25.52 $24.91 $24.96 $22.66 28,471
2015-12-04 $24.80 $25.05 $24.77 $25.01 $22.71 40,046
2015-12-03 $24.92 $24.92 $24.78 $24.81 $22.53 34,512
2015-12-02 $25.09 $25.11 $24.90 $24.90 $22.61 50,355
2015-12-01 $25.04 $25.17 $25.01 $25.17 $22.85 111,658
2015-11-30 $25.10 $25.10 $24.97 $24.99 $22.69 922,151
2015-11-27 $24.90 $25.10 $24.90 $25.05 $22.75 41,421
2015-11-25 $25.09 $25.09 $25.02 $25.02 $22.72 10,614
2015-11-24 $25.00 $25.13 $24.98 $25.10 $22.79 41,080
2015-11-23 $25.15 $25.20 $25.04 $25.04 $22.74 57,968
2015-11-20 $25.17 $25.22 $25.11 $25.13 $22.82 27,378
2015-11-19 $24.97 $25.19 $24.97 $25.14 $22.83 59,181
2015-11-18 $24.92 $25.09 $24.91 $25.09 $22.78 18,474
2015-11-17 $24.79 $24.93 $24.77 $24.92 $22.63 99,089
2015-11-16 $24.64 $24.77 $24.64 $24.77 $22.49 53,667
2015-11-13 $24.73 $24.75 $24.67 $24.67 $22.40 12,665
2015-11-12 $24.88 $24.88 $24.75 $24.79 $22.51 144,237
2015-11-11 $24.85 $24.97 $24.85 $24.88 $22.59 24,091
2015-11-10 $24.83 $24.93 $24.83 $24.92 $22.63 63,054
2015-11-09 $24.98 $25.03 $24.79 $24.89 $22.60 320,234
2015-11-06 $25.07 $25.12 $24.96 $25.09 $22.78 9,749
2015-11-05 $25.18 $25.19 $25.03 $25.11 $22.80 162,604
2015-11-04 $25.22 $25.23 $25.09 $25.15 $22.84 58,747
2015-11-03 $25.09 $25.27 $25.07 $25.20 $22.88 159,538
2015-11-02 $24.84 $25.16 $24.84 $25.15 $22.84 38,677
2015-10-30 $25.02 $25.03 $24.90 $24.90 $22.61 29,777
2015-10-29 $24.89 $25.00 $24.89 $24.98 $22.68 37,473
2015-10-28 $24.64 $24.96 $24.64 $24.96 $22.66 31,746
2015-10-27 $24.65 $24.75 $24.48 $24.70 $22.43 86,008
2015-10-26 $24.75 $24.80 $24.75 $24.79 $22.51 17,076
2015-10-23 $24.59 $24.87 $24.59 $24.84 $22.56 77,283
2015-10-22 $24.33 $24.58 $24.33 $24.55 $22.29 22,937
2015-10-21 $24.20 $24.37 $24.20 $24.21 $21.98 45,327
2015-10-20 $24.29 $24.38 $24.26 $24.31 $22.08 17,656
2015-10-19 $24.43 $24.45 $24.29 $24.33 $22.09 49,300
2015-10-16 $24.41 $24.50 $24.39 $24.50 $22.25 65,955
2015-10-15 $24.34 $24.42 $24.28 $24.41 $22.16 769,918
2015-10-14 $24.33 $24.37 $24.25 $24.25 $22.02 28,777
2015-10-13 $24.28 $24.36 $24.28 $24.33 $22.09 15,489
2015-10-12 $24.52 $24.52 $24.31 $24.32 $22.08 11,383
2015-10-09 $24.43 $24.51 $24.43 $24.46 $22.21 10,205
2015-10-08 $24.31 $24.47 $24.28 $24.44 $22.19 28,257
2015-10-07 $24.33 $24.40 $24.25 $24.35 $22.11 32,615
2015-10-06 $24.16 $24.31 $24.16 $24.23 $22.00 77,476
2015-10-05 $24.30 $24.37 $24.24 $24.31 $22.07 31,640
2015-10-02 $23.88 $24.14 $23.88 $24.14 $21.92 87,309
2015-10-01 $23.95 $24.11 $23.93 $23.93 $21.73 48,883
2015-09-30 $23.95 $24.06 $23.86 $24.04 $21.83 288,816
2015-09-29 $23.76 $23.88 $23.67 $23.74 $21.56 471,778
2015-09-28 $23.87 $23.99 $23.66 $23.66 $21.48 85,828
2015-09-25 $23.97 $24.00 $23.93 $23.97 $21.77 46,158
2015-09-24 $23.87 $23.92 $23.84 $23.88 $21.68 1,170,722
2015-09-23 $23.99 $24.01 $23.84 $23.84 $21.65 23,652
2015-09-22 $23.99 $24.03 $23.99 $24.00 $21.79 43,966
2015-09-21 $24.04 $24.04 $23.99 $24.01 $21.80 91,817
2015-09-18 $23.99 $24.05 $23.99 $23.99 $21.78 60,003
2015-09-17 $24.08 $24.11 $24.06 $24.06 $21.78 17,758
2015-09-16 $24.23 $24.25 $24.08 $24.11 $21.83 70,192
2015-09-15 $24.45 $24.55 $24.23 $24.23 $21.94 48,043
2015-09-14 $24.54 $24.67 $24.24 $24.50 $22.18 35,535
2015-09-11 $25.25 $25.25 $24.63 $24.68 $22.34 155,464
2015-09-10 $24.74 $24.95 $24.72 $24.88 $22.53 429,559
2015-09-09 $24.86 $24.86 $24.67 $24.78 $22.43 47,413
2015-09-08 $24.99 $24.99 $24.79 $24.89 $22.53 65,500
2015-09-04 $24.69 $25.04 $24.69 $24.99 $22.62 57,770
2015-09-03 $24.65 $24.89 $24.62 $24.83 $22.48 22,214
2015-09-02 $25.17 $25.17 $24.79 $24.81 $22.46 44,564

Invesco S&P 500 Downside Hedged ETF (PHDG) News Headlines

Recent Invesco S&P 500 Downside Hedged ETF (PHDG) News
Similar Companies to Invesco S&P 500 Downside Hedged ETF (PHDG) 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.