Invesco International Corporate Bond ETF (PICB) Exchange: NYSE ARCA

Data as of March 28, 2024

$22.31 ($-0.09) -0.40%

Invesco International Corporate Bond ETF - Daily Information
Click for more stock information on Invesco International Corporate Bond ETF.
Daily Information Data
Date March 28, 2024
Open $22.35
Previous Close $22.31
High $22.35
Low $22.28
Adjusted Open $22.35
Previous Adjusted Close $22.31
Adjusted High $22.35
Adjusted Low $22.28

About Invesco International Corporate Bond ETF (PICB)

The Fund generally will invest at least 80% of its total assets in investment grade corporate bonds that comprise the Underlying Index. The Underlying Index measures the performance of investment grade corporate bonds issued in the following currencies of Group of Ten (“G10”) countries, excluding the U.S. Dollar (USD): Australian Dollar (AUD), British Pound (GBP), Canadian Dollar (CAD), Euro (EUR), Japanese Yen (JPY), New Zealand Dollar (NZD), Norwegian Krone (NOK), Swedish Krona (SEK) and Swiss Franc (SFR). S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) constructs the Underlying Index from investment grade corporate bonds denominated in the currencies noted above.As of December 31, 2019, the Underlying Index was comprised of 596 securities with market capitalizations ranging from $5.89 million to $5.68 billion.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco International Corporate Bond ETF (PICB)

Date Open High Low Close Adj.Close Volume
2024-03-18 $22.35 $22.35 $22.28 $22.31 $22.31 26,281
2024-03-15 $22.41 $22.41 $22.38 $22.40 $22.34 12,705
2024-03-14 $22.57 $22.57 $22.38 $22.42 $22.36 15,010
2024-03-13 $22.61 $22.67 $22.59 $22.62 $22.56 74,505
2024-03-12 $22.60 $22.62 $22.55 $22.60 $22.54 30,564
2024-03-11 $22.61 $22.62 $22.55 $22.62 $22.62 31,173
2024-03-08 $22.67 $22.70 $22.58 $22.61 $22.61 48,281
2024-03-07 $22.49 $22.64 $22.49 $22.64 $22.64 8,841
2024-03-06 $22.36 $22.45 $22.36 $22.39 $22.39 217,356
2024-03-05 $22.32 $22.36 $22.29 $22.31 $22.31 11,179
2024-03-04 $22.21 $22.24 $22.19 $22.20 $22.20 29,673
2024-03-01 $22.13 $22.25 $22.07 $22.25 $22.25 9,331
2024-02-29 $22.13 $22.18 $22.11 $22.14 $22.14 13,440
2024-02-28 $22.16 $22.16 $22.08 $22.13 $22.13 13,291
2024-02-27 $22.19 $22.19 $22.15 $22.16 $22.16 10,920
2024-02-26 $22.25 $22.26 $22.21 $22.25 $22.25 22,197
2024-02-23 $22.24 $22.29 $22.21 $22.27 $22.27 8,613
2024-02-22 $22.16 $22.20 $22.15 $22.20 $22.20 14,142
2024-02-21 $22.17 $22.17 $22.10 $22.15 $22.15 30,786
2024-02-20 $22.17 $22.21 $22.14 $22.14 $22.14 25,309
2024-02-16 $22.06 $22.15 $22.04 $22.09 $22.09 19,125
2024-02-15 $22.17 $22.19 $22.10 $22.15 $22.15 15,442
2024-02-14 $21.97 $22.09 $21.97 $22.09 $22.09 10,417
2024-02-13 $22.01 $22.01 $21.86 $21.89 $21.89 19,219
2024-02-12 $22.15 $22.19 $22.14 $22.18 $22.18 21,721
2024-02-09 $22.11 $22.18 $22.11 $22.18 $22.18 31,217
2024-02-08 $22.15 $22.15 $22.10 $22.14 $22.14 9,759
2024-02-07 $22.20 $22.21 $22.15 $22.17 $22.17 378,337
2024-02-06 $22.09 $22.20 $22.09 $22.19 $22.19 16,830
2024-02-05 $22.14 $22.14 $22.01 $22.06 $22.06 68,797
2024-02-02 $22.36 $22.36 $22.21 $22.29 $22.29 137,593
2024-02-01 $22.41 $22.58 $22.41 $22.56 $22.56 16,803
2024-01-31 $22.46 $22.55 $22.39 $22.44 $22.44 20,003
2024-01-30 $22.43 $22.44 $22.35 $22.44 $22.44 35,337
2024-01-29 $22.36 $22.45 $22.26 $22.45 $22.45 27,718
2024-01-26 $22.33 $22.35 $22.30 $22.32 $22.32 29,580
2024-01-25 $22.34 $22.34 $22.26 $22.30 $22.30 10,533
2024-01-24 $22.38 $22.41 $22.24 $22.27 $22.27 18,932
2024-01-23 $22.29 $22.29 $22.14 $22.24 $22.24 36,811
2024-01-22 $22.34 $22.37 $22.30 $22.32 $22.32 11,731
2024-01-19 $22.29 $22.36 $22.23 $22.36 $22.30 16,261
2024-01-18 $22.24 $22.27 $22.21 $22.27 $22.21 12,997
2024-01-17 $22.20 $22.21 $22.14 $22.21 $22.15 24,727
2024-01-16 $22.39 $22.43 $22.28 $22.30 $22.25 44,120
2024-01-12 $22.69 $22.72 $22.61 $22.64 $22.64 10,978
2024-01-11 $22.57 $22.70 $22.48 $22.70 $22.70 10,443
2024-01-10 $22.52 $22.55 $22.52 $22.54 $22.54 22,044
2024-01-09 $22.53 $22.54 $22.47 $22.50 $22.50 25,139
2024-01-08 $22.51 $22.66 $22.49 $22.66 $22.66 20,329
2024-01-05 $22.50 $22.67 $22.47 $22.48 $22.48 32,980
2024-01-04 $22.58 $22.60 $22.52 $22.52 $22.52 6,795
2024-01-03 $22.54 $22.65 $22.54 $22.65 $22.65 68,129
2024-01-02 $22.77 $22.77 $22.60 $22.65 $22.65 190,929
2023-12-29 $23.05 $23.07 $23.02 $23.05 $23.05 9,762
2023-12-28 $23.18 $23.18 $23.07 $23.17 $23.17 5,186
2023-12-27 $23.14 $23.23 $23.14 $23.23 $23.23 34,904
2023-12-26 $23.00 $23.04 $22.99 $23.01 $23.01 10,426
2023-12-22 $23.03 $23.06 $22.93 $22.98 $22.98 24,174
2023-12-21 $22.92 $22.94 $22.87 $22.93 $22.93 15,209
2023-12-20 $22.82 $22.86 $22.76 $22.77 $22.77 31,724
2023-12-19 $22.78 $22.81 $22.76 $22.77 $22.77 115,496
2023-12-18 $22.68 $22.68 $22.59 $22.62 $22.62 14,568
2023-12-15 $22.71 $22.76 $22.66 $22.68 $22.63 11,833
2023-12-14 $22.66 $22.79 $22.66 $22.76 $22.71 22,754
2023-12-13 $22.18 $22.46 $22.13 $22.38 $22.33 23,699
2023-12-12 $22.08 $22.12 $22.02 $22.12 $22.07 42,363
2023-12-11 $21.97 $22.02 $21.95 $22.02 $21.97 29,725
2023-12-08 $22.02 $22.08 $21.98 $22.05 $22.05 13,359
2023-12-07 $22.10 $22.18 $22.07 $22.17 $22.17 18,288
2023-12-06 $22.17 $22.17 $22.09 $22.10 $22.10 15,346
2023-12-05 $22.08 $22.13 $22.06 $22.11 $22.11 38,068
2023-12-04 $22.01 $22.09 $21.97 $22.08 $22.08 153,327
2023-12-01 $21.98 $22.16 $21.96 $22.09 $22.09 192,467
2023-11-30 $22.02 $22.02 $21.93 $21.93 $21.93 10,530
2023-11-29 $22.07 $22.16 $22.07 $22.10 $22.10 13,318
2023-11-28 $21.94 $22.06 $21.94 $22.01 $22.01 21,004
2023-11-27 $21.84 $21.92 $21.82 $21.92 $21.92 11,036
2023-11-24 $21.75 $21.81 $21.73 $21.81 $21.81 5,461
2023-11-22 $21.78 $21.78 $21.64 $21.70 $21.70 14,741
2023-11-21 $21.81 $21.85 $21.73 $21.79 $21.79 11,848
2023-11-20 $21.70 $21.82 $21.70 $21.75 $21.75 22,013
2023-11-17 $21.69 $21.78 $21.69 $21.75 $21.71 89,700
2023-11-16 $21.63 $21.71 $21.61 $21.61 $21.57 7,045
2023-11-15 $21.67 $21.68 $21.56 $21.60 $21.56 17,383
2023-11-14 $21.55 $21.75 $21.55 $21.73 $21.69 9,941
2023-11-13 $21.13 $21.24 $21.09 $21.24 $21.20 9,823
2023-11-10 $21.13 $21.16 $21.06 $21.16 $21.12 9,890
2023-11-09 $21.26 $21.26 $21.09 $21.12 $21.08 4,594
2023-11-08 $21.19 $21.30 $21.19 $21.30 $21.26 6,158
2023-11-07 $21.20 $21.25 $21.17 $21.18 $21.14 5,305
2023-11-06 $21.31 $21.31 $21.18 $21.22 $21.18 19,904
2023-11-03 $21.24 $21.38 $21.23 $21.34 $21.34 14,377
2023-11-02 $21.05 $21.07 $20.99 $21.02 $21.02 14,755
2023-11-01 $20.70 $20.88 $20.70 $20.88 $20.88 107,519
2023-10-31 $20.76 $20.79 $20.72 $20.73 $20.73 3,697
2023-10-30 $20.69 $20.79 $20.69 $20.79 $20.79 15,099
2023-10-27 $20.66 $20.70 $20.63 $20.68 $20.68 9,141
2023-10-26 $20.58 $20.64 $20.57 $20.64 $20.64 11,617
2023-10-25 $20.67 $20.67 $20.54 $20.54 $20.54 10,593
2023-10-24 $20.76 $20.76 $20.69 $20.74 $20.74 11,200
2023-10-23 $20.59 $20.79 $20.58 $20.78 $20.78 8,178
2023-10-20 $20.61 $20.65 $20.61 $20.62 $20.58 18,782
2023-10-19 $20.56 $20.65 $20.50 $20.55 $20.51 24,238
2023-10-18 $20.73 $20.73 $20.53 $20.53 $20.53 14,188
2023-10-17 $20.73 $20.83 $20.65 $20.83 $20.83 17,258
2023-10-16 $20.77 $20.80 $20.76 $20.78 $20.78 7,799
2023-10-13 $20.82 $20.83 $20.71 $20.78 $20.78 22,122
2023-10-12 $20.96 $20.96 $20.73 $20.77 $20.77 8,564
2023-10-11 $21.07 $21.07 $20.93 $21.00 $21.00 25,369
2023-10-10 $20.83 $21.09 $20.79 $20.96 $20.96 42,291
2023-10-09 $20.71 $20.87 $20.71 $20.86 $20.86 11,968
2023-10-06 $20.61 $20.74 $20.52 $20.64 $20.64 93,271
2023-10-05 $20.58 $20.72 $20.56 $20.68 $20.68 17,328
2023-10-04 $20.56 $20.66 $20.46 $20.55 $20.55 64,318
2023-10-03 $20.55 $20.57 $20.44 $20.56 $20.56 37,432
2023-10-02 $20.71 $20.71 $20.57 $20.59 $20.59 8,426
2023-09-29 $20.93 $20.94 $20.80 $20.80 $20.80 96,390
2023-09-28 $20.72 $20.81 $20.68 $20.81 $20.81 69,585
2023-09-27 $20.81 $20.83 $20.65 $20.76 $20.76 60,304
2023-09-26 $20.89 $20.93 $20.83 $20.90 $20.90 21,933
2023-09-25 $20.96 $21.00 $20.86 $20.91 $20.91 96,189
2023-09-22 $21.09 $21.13 $21.04 $21.09 $21.09 27,112
2023-09-21 $21.05 $21.14 $21.02 $21.12 $21.12 18,888
2023-09-20 $21.24 $21.38 $21.11 $21.11 $21.11 22,118
2023-09-19 $21.16 $21.18 $21.07 $21.07 $21.07 34,545
2023-09-18 $21.10 $21.19 $21.10 $21.14 $21.14 8,018
2023-09-15 $21.29 $21.29 $21.16 $21.16 $21.12 23,472
2023-09-14 $21.37 $21.37 $21.25 $21.34 $21.30 15,640
2023-09-13 $21.30 $21.33 $21.26 $21.30 $21.26 6,106
2023-09-12 $21.26 $21.34 $21.18 $21.34 $21.30 375,095
2023-09-11 $21.26 $21.31 $21.25 $21.31 $21.27 11,221
2023-09-08 $21.27 $21.28 $21.14 $21.14 $21.14 21,401
2023-09-07 $21.16 $21.21 $21.14 $21.21 $21.21 18,718
2023-09-06 $21.27 $21.27 $21.16 $21.16 $21.16 53,508
2023-09-05 $21.38 $21.38 $21.22 $21.22 $21.22 61,068
2023-09-01 $21.65 $21.65 $21.45 $21.52 $21.52 21,268
2023-08-31 $21.63 $21.64 $21.60 $21.63 $21.63 20,226
2023-08-30 $21.65 $21.68 $21.60 $21.66 $21.66 28,371
2023-08-29 $21.41 $21.56 $21.34 $21.56 $21.56 8,292
2023-08-28 $21.40 $21.50 $21.40 $21.49 $21.49 11,589
2023-08-25 $21.43 $21.49 $21.29 $21.37 $21.37 24,003
2023-08-24 $21.53 $21.53 $21.40 $21.44 $21.44 14,771
2023-08-23 $21.42 $21.63 $21.42 $21.58 $21.58 26,959
2023-08-22 $21.43 $21.43 $21.34 $21.37 $21.37 10,503
2023-08-21 $21.46 $21.46 $21.34 $21.44 $21.44 28,098
2023-08-18 $21.42 $21.55 $21.42 $21.55 $21.55 31,882
2023-08-17 $21.50 $21.50 $21.29 $21.31 $21.31 90,130
2023-08-16 $21.54 $21.57 $21.41 $21.43 $21.43 14,097
2023-08-15 $21.56 $21.61 $21.48 $21.54 $21.54 8,124
2023-08-14 $21.60 $21.65 $21.52 $21.57 $21.57 8,542
2023-08-11 $21.74 $21.82 $21.64 $21.72 $21.72 21,662
2023-08-10 $21.93 $21.98 $21.74 $21.75 $21.75 9,361
2023-08-09 $21.91 $21.98 $21.83 $21.90 $21.90 70,417
2023-08-08 $21.84 $21.91 $21.80 $21.91 $21.91 8,032
2023-08-07 $21.90 $21.90 $21.84 $21.90 $21.90 8,739
2023-08-04 $21.87 $22.01 $21.87 $21.87 $21.87 16,680
2023-08-03 $21.72 $21.77 $21.70 $21.77 $21.77 48,304
2023-08-02 $21.87 $21.89 $21.77 $21.83 $21.83 30,454
2023-08-01 $21.92 $21.96 $21.87 $21.92 $21.92 25,689
2023-07-31 $22.00 $22.10 $22.00 $22.07 $22.07 14,747
2023-07-28 $21.95 $22.07 $21.95 $22.00 $22.00 11,643
2023-07-27 $22.09 $22.10 $21.84 $21.84 $21.84 19,094
2023-07-26 $22.06 $22.18 $22.06 $22.12 $22.12 29,007
2023-07-25 $21.99 $22.10 $21.99 $22.10 $22.10 13,205
2023-07-24 $22.10 $22.16 $22.05 $22.05 $22.05 27,550
2023-07-21 $22.17 $22.20 $22.13 $22.13 $22.08 13,816
2023-07-20 $22.27 $22.27 $22.13 $22.13 $22.08 9,603
2023-07-19 $22.36 $22.41 $22.29 $22.41 $22.36 89,689
2023-07-18 $22.33 $22.44 $22.33 $22.44 $22.39 25,966
2023-07-17 $22.23 $22.32 $22.21 $22.32 $22.27 12,842
2023-07-14 $22.30 $22.39 $22.26 $22.28 $22.23 23,463
2023-07-13 $22.22 $22.38 $22.22 $22.35 $22.30 6,127
2023-07-12 $21.89 $22.10 $21.89 $21.96 $21.91 32,705
2023-07-11 $21.66 $21.78 $21.64 $21.77 $21.73 27,260
2023-07-10 $21.51 $21.71 $21.51 $21.62 $21.58 23,428
2023-07-07 $21.42 $21.65 $21.42 $21.64 $21.60 16,663
2023-07-06 $21.37 $21.44 $21.31 $21.41 $21.37 26,746
2023-07-05 $21.63 $21.65 $21.52 $21.54 $21.49 17,822
2023-07-03 $21.63 $21.72 $21.60 $21.65 $21.60 10,468
2023-06-30 $21.57 $21.75 $21.55 $21.63 $21.59 36,317
2023-06-29 $21.54 $21.62 $21.51 $21.58 $21.54 78,494
2023-06-28 $21.64 $21.66 $21.59 $21.65 $21.61 20,537
2023-06-27 $21.74 $21.77 $21.71 $21.74 $21.69 15,592
2023-06-26 $21.66 $21.74 $21.66 $21.70 $21.66 12,497
2023-06-23 $21.69 $21.69 $21.55 $21.55 $21.55 82,186
2023-06-22 $21.66 $21.72 $21.65 $21.72 $21.72 21,120
2023-06-21 $21.72 $21.80 $21.62 $21.73 $21.73 21,163
2023-06-20 $21.71 $21.79 $21.67 $21.79 $21.79 25,675
2023-06-16 $21.77 $21.85 $21.76 $21.82 $21.78 6,920
2023-06-15 $21.61 $21.77 $21.61 $21.75 $21.71 4,557
2023-06-14 $21.54 $21.64 $21.53 $21.59 $21.55 11,900
2023-06-13 $21.68 $21.68 $21.45 $21.45 $21.41 12,622
2023-06-12 $21.48 $21.56 $21.44 $21.44 $21.40 21,937
2023-06-09 $21.57 $21.58 $21.50 $21.56 $21.56 19,553
2023-06-08 $21.42 $21.52 $21.42 $21.49 $21.49 9,084
2023-06-07 $21.40 $21.46 $21.27 $21.28 $21.28 21,507
2023-06-06 $21.36 $21.40 $21.30 $21.40 $21.40 75,478
2023-06-05 $21.32 $21.41 $21.32 $21.35 $21.35 20,800
2023-06-02 $21.55 $21.55 $21.42 $21.45 $21.45 8,079
2023-06-01 $21.44 $21.60 $21.44 $21.54 $21.54 89,072
2023-05-31 $21.28 $21.44 $21.27 $21.38 $21.38 16,430
2023-05-30 $21.33 $21.35 $21.28 $21.34 $21.34 16,900
2023-05-26 $21.12 $21.31 $21.09 $21.31 $21.31 12,537
2023-05-25 $21.18 $21.18 $21.06 $21.08 $21.08 16,517
2023-05-24 $21.37 $21.37 $21.23 $21.27 $21.27 14,814
2023-05-23 $21.39 $21.41 $21.35 $21.35 $21.35 12,605
2023-05-22 $21.46 $21.51 $21.43 $21.43 $21.43 9,400
2023-05-19 $21.44 $21.51 $21.44 $21.50 $21.46 11,801
2023-05-18 $21.52 $21.52 $21.43 $21.44 $21.40 7,639
2023-05-17 $21.72 $21.72 $21.61 $21.63 $21.59 5,977
2023-05-16 $21.82 $21.82 $21.69 $21.75 $21.71 21,059
2023-05-15 $21.80 $21.85 $21.80 $21.85 $21.81 5,611
2023-05-12 $21.91 $21.93 $21.76 $21.77 $21.73 9,481
2023-05-11 $22.03 $22.04 $21.95 $21.95 $21.91 13,147
2023-05-10 $22.04 $22.07 $22.03 $22.04 $22.04 18,177
2023-05-09 $21.98 $22.07 $21.95 $22.00 $22.00 22,290
2023-05-08 $22.11 $22.12 $22.06 $22.06 $22.06 34,909
2023-05-05 $22.03 $22.22 $22.01 $22.21 $22.21 47,789
2023-05-04 $22.03 $22.15 $22.03 $22.09 $22.09 6,959
2023-05-03 $22.04 $22.11 $22.03 $22.11 $22.11 4,341
2023-05-02 $21.84 $22.02 $21.84 $22.01 $22.01 9,679
2023-05-01 $21.98 $21.98 $21.87 $21.87 $21.87 94,350
2023-04-28 $21.95 $22.09 $21.95 $22.04 $22.04 13,880
2023-04-27 $21.84 $21.91 $21.77 $21.91 $21.91 41,011
2023-04-26 $22.00 $22.01 $21.86 $21.86 $21.86 13,034
2023-04-25 $21.88 $21.89 $21.84 $21.87 $21.87 39,325
2023-04-24 $21.88 $21.93 $21.85 $21.91 $21.91 15,813
2023-04-21 $21.90 $21.90 $21.78 $21.89 $21.89 4,652
2023-04-20 $21.84 $21.94 $21.84 $21.94 $21.94 11,301
2023-04-19 $21.82 $21.86 $21.79 $21.84 $21.84 11,053
2023-04-18 $21.87 $21.90 $21.86 $21.89 $21.89 14,510
2023-04-17 $21.82 $21.85 $21.76 $21.81 $21.81 20,005
2023-04-14 $22.06 $22.06 $21.90 $21.94 $21.94 8,667
2023-04-13 $22.10 $22.18 $22.10 $22.11 $22.11 14,342
2023-04-12 $22.04 $22.11 $21.99 $22.06 $22.06 183,097
2023-04-11 $21.90 $21.92 $21.86 $21.88 $21.88 16,638
2023-04-10 $21.81 $21.87 $21.77 $21.85 $21.85 35,073
2023-04-06 $22.02 $22.11 $22.00 $22.04 $22.04 28,244
2023-04-05 $22.08 $22.12 $22.03 $22.11 $22.11 192,237
2023-04-04 $21.93 $22.08 $21.93 $22.07 $22.07 2,268
2023-04-03 $21.83 $22.03 $21.83 $22.03 $22.03 13,739
2023-03-31 $21.76 $21.79 $21.73 $21.77 $21.77 3,169
2023-03-30 $21.70 $21.74 $21.68 $21.74 $21.74 8,403
2023-03-29 $21.55 $21.61 $21.55 $21.61 $21.61 19,774
2023-03-28 $21.56 $21.61 $21.56 $21.61 $21.61 6,010
2023-03-27 $21.51 $21.56 $21.50 $21.56 $21.56 2,507
2023-03-24 $21.62 $21.62 $21.55 $21.58 $21.58 4,147
2023-03-23 $21.69 $21.77 $21.67 $21.70 $21.70 1,992
2023-03-22 $21.43 $21.78 $21.43 $21.65 $21.65 7,379
2023-03-21 $21.54 $21.54 $21.44 $21.45 $21.45 31,421
2023-03-20 $21.35 $21.45 $21.35 $21.45 $21.45 5,046
2023-03-17 $21.20 $21.36 $21.20 $21.23 $21.23 10,913
2023-03-16 $21.14 $21.28 $21.13 $21.16 $21.16 8,649
2023-03-15 $21.19 $21.20 $21.13 $21.17 $21.17 15,096
2023-03-14 $21.36 $21.39 $21.31 $21.36 $21.36 4,922
2023-03-13 $21.40 $21.49 $21.40 $21.48 $21.48 10,609
2023-03-10 $21.14 $21.26 $21.11 $21.11 $21.11 11,461
2023-03-09 $20.80 $20.93 $20.80 $20.84 $20.84 33,734
2023-03-08 $20.80 $20.86 $20.78 $20.80 $20.80 4,468
2023-03-07 $20.99 $20.99 $20.76 $20.76 $20.76 3,331
2023-03-06 $21.03 $21.06 $20.98 $20.99 $20.99 7,002
2023-03-03 $20.94 $21.04 $20.88 $21.04 $21.04 10,465
2023-03-02 $20.83 $20.91 $20.80 $20.90 $20.90 38,937
2023-03-01 $21.01 $21.04 $20.90 $20.90 $20.90 122,894
2023-02-28 $20.99 $21.04 $20.99 $21.03 $21.03 12,509
2023-02-27 $21.01 $21.07 $21.01 $21.06 $21.06 4,501
2023-02-24 $20.97 $20.98 $20.92 $20.98 $20.98 4,018
2023-02-23 $21.21 $21.26 $21.15 $21.22 $21.22 21,348
2023-02-22 $21.18 $21.22 $21.12 $21.12 $21.12 17,540
2023-02-21 $21.25 $21.29 $21.13 $21.13 $21.13 6,624
2023-02-17 $21.40 $21.47 $21.31 $21.47 $21.43 101,341
2023-02-16 $21.37 $21.50 $21.35 $21.43 $21.39 55,628
2023-02-15 $21.42 $21.52 $21.42 $21.52 $21.48 5,113
2023-02-14 $21.61 $21.74 $21.55 $21.58 $21.54 16,870
2023-02-13 $21.61 $21.74 $21.61 $21.73 $21.69 7,166
2023-02-10 $21.70 $21.70 $21.61 $21.61 $21.57 7,855
2023-02-09 $21.96 $21.96 $21.68 $21.75 $21.71 52,413
2023-02-08 $21.74 $21.79 $21.66 $21.66 $21.62 60,611
2023-02-07 $21.65 $21.82 $21.65 $21.80 $21.76 23,248
2023-02-06 $21.88 $21.88 $21.76 $21.78 $21.74 11,237
2023-02-03 $22.13 $22.18 $22.02 $22.02 $21.98 1,127
2023-02-02 $22.41 $22.47 $22.37 $22.40 $22.36 8,419
2023-02-01 $22.08 $22.29 $22.02 $22.29 $22.25 93,647
2023-01-31 $21.96 $22.05 $21.90 $22.05 $22.01 13,490
2023-01-30 $22.02 $22.07 $21.93 $21.93 $21.89 6,757
2023-01-27 $22.01 $22.10 $22.01 $22.03 $22.03 13,227
2023-01-26 $22.24 $22.24 $22.07 $22.19 $22.19 43,801
2023-01-25 $22.13 $22.26 $22.11 $22.26 $22.26 15,165
2023-01-24 $22.02 $22.10 $21.95 $22.04 $22.04 11,018
2023-01-23 $21.97 $22.06 $21.92 $21.99 $21.99 154,358
2023-01-20 $22.00 $22.07 $21.94 $22.06 $22.02 314,306
2023-01-19 $22.04 $22.15 $22.00 $22.15 $22.11 290,549
2023-01-18 $22.28 $22.28 $22.07 $22.07 $22.03 27,656
2023-01-17 $21.98 $22.06 $21.98 $22.00 $21.96 22,893
2023-01-13 $21.89 $21.96 $21.88 $21.95 $21.91 9,071
2023-01-12 $21.91 $22.00 $21.82 $21.97 $21.93 12,724
2023-01-11 $21.66 $21.71 $21.66 $21.70 $21.66 7,056
2023-01-10 $21.47 $21.53 $21.43 $21.52 $21.48 18,965
2023-01-09 $21.48 $21.61 $21.48 $21.51 $21.47 8,114
2023-01-06 $21.10 $21.47 $21.10 $21.45 $21.41 18,833
2023-01-05 $21.05 $21.09 $21.02 $21.07 $21.03 10,317
2023-01-04 $21.24 $21.32 $21.24 $21.25 $21.21 15,126
2023-01-03 $21.13 $21.14 $20.95 $20.97 $20.93 149,878
2022-12-30 $21.16 $21.18 $21.10 $21.16 $21.12 23,043
2022-12-29 $21.15 $21.22 $21.10 $21.18 $21.14 61,005
2022-12-28 $21.14 $21.16 $21.01 $21.01 $20.98 26,343
2022-12-27 $21.06 $21.13 $21.06 $21.09 $21.05 115,305
2022-12-23 $21.09 $21.14 $21.07 $21.12 $21.08 3,534
2022-12-22 $21.09 $21.13 $21.06 $21.13 $21.10 12,477
2022-12-21 $21.23 $21.26 $21.16 $21.20 $21.16 48,186
2022-12-20 $21.17 $21.24 $21.15 $21.23 $21.19 98,461
2022-12-19 $21.30 $21.32 $21.25 $21.26 $21.23 31,723
2022-12-16 $21.32 $21.40 $21.32 $21.38 $21.31 13,761
2022-12-15 $21.69 $21.69 $21.44 $21.47 $21.40 28,330
2022-12-14 $21.73 $21.83 $21.67 $21.81 $21.74 19,967
2022-12-13 $21.87 $21.87 $21.68 $21.69 $21.62 13,818
2022-12-12 $21.58 $21.72 $21.44 $21.52 $21.45 34,469
2022-12-09 $21.57 $21.61 $21.46 $21.46 $21.39 260,800
2022-12-08 $21.60 $21.69 $21.58 $21.66 $21.59 48,808
2022-12-07 $21.63 $21.66 $21.58 $21.65 $21.58 4,251
2022-12-06 $21.60 $21.65 $21.50 $21.55 $21.48 17,250
2022-12-05 $21.69 $21.72 $21.51 $21.51 $21.44 20,320
2022-12-02 $21.60 $21.74 $21.53 $21.74 $21.67 13,808
2022-12-01 $21.65 $21.73 $21.61 $21.72 $21.65 159,706
2022-11-30 $21.17 $21.44 $21.05 $21.41 $21.34 45,417
2022-11-29 $21.12 $21.21 $21.10 $21.14 $21.07 28,238
2022-11-28 $21.28 $21.28 $21.09 $21.10 $21.03 32,710
2022-11-25 $21.23 $21.32 $21.23 $21.31 $21.31 3,136
2022-11-23 $21.14 $21.36 $21.14 $21.36 $21.36 17,411
2022-11-22 $20.97 $21.06 $20.93 $21.06 $21.06 17,855
2022-11-21 $20.91 $20.91 $20.82 $20.83 $20.83 12,420
2022-11-18 $21.01 $21.06 $20.96 $20.98 $20.95 8,690
2022-11-17 $20.87 $21.03 $20.87 $21.02 $20.99 12,245
2022-11-16 $21.09 $21.20 $21.03 $21.20 $21.17 29,100
2022-11-15 $21.02 $21.03 $20.92 $21.01 $20.98 21,639
2022-11-14 $20.81 $20.85 $20.75 $20.75 $20.72 33,744
2022-11-11 $20.75 $20.93 $20.73 $20.87 $20.87 14,535
2022-11-10 $20.54 $20.69 $20.54 $20.69 $20.69 13,132
2022-11-09 $19.91 $20.03 $19.89 $19.91 $19.91 7,648
2022-11-08 $19.86 $20.08 $19.82 $20.04 $20.04 22,063
2022-11-07 $19.91 $19.92 $19.83 $19.91 $19.91 35,524
2022-11-04 $19.64 $19.87 $19.61 $19.85 $19.85 246,262
2022-11-03 $19.44 $19.51 $19.36 $19.42 $19.42 19,814
2022-11-02 $19.84 $20.05 $19.65 $19.65 $19.65 30,911
2022-11-01 $19.93 $19.93 $19.70 $19.80 $19.80 107,114
2022-10-31 $19.81 $19.81 $19.69 $19.75 $19.75 14,784
2022-10-28 $19.89 $19.95 $19.87 $19.92 $19.92 24,095
2022-10-27 $19.99 $20.12 $19.99 $19.99 $19.99 10,804
2022-10-26 $19.77 $20.02 $19.77 $19.96 $19.96 26,341
2022-10-25 $19.58 $19.74 $19.58 $19.70 $19.70 44,697
2022-10-24 $19.27 $19.35 $19.24 $19.33 $19.33 23,145
2022-10-21 $18.96 $19.23 $18.96 $19.23 $19.19 63,294
2022-10-20 $19.15 $19.28 $19.03 $19.05 $19.02 19,090
2022-10-19 $19.13 $19.19 $19.06 $19.09 $19.09 43,144
2022-10-18 $19.29 $19.32 $19.21 $19.27 $19.27 50,106
2022-10-17 $19.16 $19.27 $19.16 $19.17 $19.17 94,699
2022-10-14 $19.03 $19.03 $18.71 $18.71 $18.71 21,305
2022-10-13 $18.57 $19.00 $18.57 $18.90 $18.90 16,113
2022-10-12 $18.58 $18.71 $18.55 $18.66 $18.66 11,101
2022-10-11 $18.64 $18.84 $18.64 $18.67 $18.67 3,864
2022-10-10 $18.84 $18.84 $18.70 $18.77 $18.77 6,984
2022-10-07 $19.02 $19.06 $18.93 $18.97 $18.97 12,106
2022-10-06 $19.32 $19.35 $19.15 $19.17 $19.17 45,852
2022-10-05 $19.50 $19.51 $19.33 $19.48 $19.48 33,140
2022-10-04 $19.76 $19.89 $19.76 $19.88 $19.88 2,707
2022-10-03 $19.40 $19.51 $19.33 $19.49 $19.49 5,714
2022-09-30 $19.19 $19.33 $19.13 $19.22 $19.22 802,401
2022-09-29 $18.96 $19.10 $18.92 $19.10 $19.10 33,234
2022-09-28 $18.75 $19.14 $18.75 $19.11 $19.11 12,747
2022-09-27 $18.75 $18.75 $18.50 $18.56 $18.56 25,961
2022-09-26 $19.02 $19.05 $18.71 $18.78 $18.78 13,167
2022-09-23 $19.50 $19.50 $19.21 $19.21 $19.21 20,079
2022-09-22 $19.92 $19.92 $19.80 $19.84 $19.84 5,866
2022-09-21 $20.10 $20.11 $19.94 $20.00 $20.00 10,105
2022-09-20 $20.16 $20.22 $20.14 $20.14 $20.14 23,090
2022-09-19 $20.41 $20.44 $20.38 $20.42 $20.42 10,790
2022-09-16 $20.36 $20.51 $20.33 $20.51 $20.48 74,872
2022-09-15 $20.51 $20.56 $20.46 $20.49 $20.49 24,039
2022-09-14 $20.53 $20.63 $20.52 $20.54 $20.54 34,341
2022-09-13 $20.65 $20.67 $20.50 $20.54 $20.54 7,346
2022-09-12 $20.93 $20.98 $20.89 $20.89 $20.89 19,228
2022-09-09 $20.73 $20.76 $20.70 $20.74 $20.74 100,543
2022-09-08 $20.51 $20.54 $20.41 $20.46 $20.46 20,727
2022-09-07 $20.48 $20.72 $20.48 $20.69 $20.69 13,273
2022-09-06 $20.68 $20.68 $20.41 $20.47 $20.47 15,892
2022-09-02 $20.79 $20.88 $20.71 $20.74 $20.74 26,059
2022-09-01 $20.68 $20.70 $20.60 $20.65 $20.65 31,825
2022-08-31 $20.81 $20.93 $20.81 $20.86 $20.86 15,155
2022-08-30 $21.02 $21.04 $20.87 $20.90 $20.90 24,699
2022-08-29 $21.09 $21.10 $21.04 $21.07 $21.07 3,752
2022-08-26 $21.43 $21.45 $21.13 $21.16 $21.16 30,120
2022-08-25 $21.31 $21.44 $21.31 $21.40 $21.40 22,231
2022-08-24 $21.16 $21.27 $21.14 $21.26 $21.26 49,620
2022-08-23 $21.21 $21.41 $21.21 $21.32 $21.32 17,370
2022-08-22 $21.41 $21.41 $21.22 $21.22 $21.22 9,229
2022-08-19 $21.69 $21.69 $21.62 $21.66 $21.63 7,267
2022-08-18 $22.06 $22.07 $21.90 $21.97 $21.94 25,119
2022-08-17 $22.12 $22.20 $22.07 $22.11 $22.08 12,729
2022-08-16 $22.38 $22.44 $22.36 $22.44 $22.41 8,979
2022-08-15 $22.60 $22.60 $22.49 $22.51 $22.48 40,434
2022-08-12 $22.63 $22.65 $22.56 $22.61 $22.58 60,323
2022-08-11 $22.87 $22.88 $22.71 $22.71 $22.68 23,586
2022-08-10 $22.84 $22.94 $22.78 $22.78 $22.75 10,178
2022-08-09 $22.57 $22.57 $22.41 $22.47 $22.44 11,721
2022-08-08 $22.57 $22.64 $22.56 $22.57 $22.54 9,235
2022-08-05 $22.42 $22.48 $22.40 $22.42 $22.39 14,573
2022-08-04 $22.66 $22.81 $22.66 $22.81 $22.77 2,514
2022-08-03 $22.61 $22.67 $22.50 $22.65 $22.62 9,302
2022-08-02 $22.90 $22.94 $22.60 $22.60 $22.57 34,542
2022-08-01 $22.88 $22.98 $22.85 $22.96 $22.93 15,906
2022-07-29 $22.54 $22.81 $22.54 $22.76 $22.73 4,672
2022-07-28 $22.55 $22.67 $22.55 $22.65 $22.62 7,912
2022-07-27 $22.30 $22.51 $22.23 $22.51 $22.48 7,032
2022-07-26 $22.33 $22.33 $22.21 $22.21 $22.18 10,171
2022-07-25 $22.44 $22.48 $22.42 $22.42 $22.39 2,955
2022-07-22 $22.32 $22.47 $22.32 $22.34 $22.31 4,699
2022-07-21 $21.85 $22.09 $21.85 $22.08 $22.05 13,795
2022-07-20 $22.07 $22.07 $21.92 $21.94 $21.91 7,157
2022-07-19 $21.93 $21.99 $21.91 $21.92 $21.88 14,589
2022-07-18 $21.83 $21.87 $21.77 $21.80 $21.77 32,203
2022-07-15 $21.67 $21.78 $21.66 $21.77 $21.71 62,368
2022-07-14 $21.42 $21.64 $21.41 $21.60 $21.54 40,922
2022-07-13 $21.55 $21.86 $21.55 $21.81 $21.75 39,202
2022-07-12 $21.81 $21.83 $21.71 $21.71 $21.65 15,463
2022-07-11 $21.71 $21.75 $21.66 $21.69 $21.63 21,923
2022-07-08 $21.78 $21.84 $21.78 $21.84 $21.78 4,646
2022-07-07 $21.80 $21.85 $21.77 $21.82 $21.76 12,730
2022-07-06 $21.89 $21.89 $21.75 $21.76 $21.70 19,568
2022-07-05 $21.86 $21.88 $21.79 $21.86 $21.80 16,845
2022-07-01 $22.06 $22.20 $22.04 $22.20 $22.14 14,942
2022-06-30 $21.88 $22.11 $21.86 $22.03 $21.97 223,681
2022-06-29 $21.76 $21.87 $21.73 $21.82 $21.76 395,575
2022-06-28 $21.95 $21.96 $21.84 $21.87 $21.81 149,537
2022-06-27 $22.11 $22.19 $22.07 $22.07 $22.01 47,110
2022-06-24 $22.12 $22.27 $22.11 $22.27 $22.21 27,076
2022-06-23 $22.04 $22.15 $21.99 $22.02 $21.96 224,235
2022-06-22 $21.90 $22.00 $21.90 $21.93 $21.87 11,626
2022-06-21 $21.74 $21.76 $21.66 $21.70 $21.64 18,564
2022-06-17 $21.78 $21.86 $21.72 $21.76 $21.67 13,944
2022-06-16 $21.67 $22.00 $21.65 $21.97 $21.88 10,924
2022-06-15 $21.83 $21.99 $21.69 $21.96 $21.87 11,790
2022-06-14 $21.75 $21.76 $21.42 $21.45 $21.36 11,960
2022-06-13 $21.89 $21.92 $21.72 $21.72 $21.63 23,404
2022-06-10 $22.47 $22.48 $22.28 $22.35 $22.25 7,157
2022-06-09 $22.92 $22.95 $22.77 $22.84 $22.74 15,328
2022-06-08 $23.14 $23.19 $23.09 $23.13 $23.03 13,090
2022-06-07 $23.10 $23.27 $23.10 $23.23 $23.13 31,996
2022-06-06 $23.24 $23.25 $23.10 $23.11 $23.02 32,280
2022-06-03 $23.22 $23.28 $23.19 $23.22 $23.12 18,623
2022-06-02 $23.26 $23.35 $23.25 $23.35 $23.25 21,093
2022-06-01 $23.43 $23.43 $23.13 $23.23 $23.13 17,738
2022-05-31 $23.44 $23.44 $23.37 $23.43 $23.33 16,408
2022-05-27 $23.64 $23.69 $23.55 $23.55 $23.45 15,607
2022-05-26 $23.46 $23.54 $23.46 $23.47 $23.37 10,448
2022-05-25 $23.34 $23.45 $23.33 $23.45 $23.35 23,473
2022-05-24 $23.34 $23.46 $23.34 $23.42 $23.32 17,987
2022-05-23 $23.31 $23.37 $23.31 $23.35 $23.25 17,965
2022-05-20 $23.29 $23.29 $23.17 $23.28 $23.16 46,133
2022-05-19 $23.21 $23.36 $23.21 $23.22 $23.10 31,516
2022-05-18 $23.10 $23.10 $22.96 $22.96 $22.84 180,394
2022-05-17 $23.22 $23.23 $23.12 $23.23 $23.11 27,853
2022-05-16 $22.92 $23.09 $22.92 $23.05 $22.93 30,287
2022-05-13 $22.90 $22.98 $22.89 $22.91 $22.79 30,480
2022-05-12 $23.06 $23.06 $22.87 $22.89 $22.77 32,499
2022-05-11 $22.94 $23.13 $22.94 $23.06 $22.94 10,003
2022-05-10 $22.99 $23.06 $22.94 $22.94 $22.82 10,753
2022-05-09 $22.83 $22.95 $22.79 $22.85 $22.73 34,878
2022-05-06 $23.00 $23.01 $22.90 $22.90 $22.78 36,630
2022-05-05 $23.35 $23.35 $23.09 $23.12 $23.00 16,636
2022-05-04 $23.22 $23.49 $23.17 $23.48 $23.35 29,104
2022-05-03 $23.29 $23.33 $23.17 $23.17 $23.05 23,185
2022-05-02 $23.26 $23.35 $23.18 $23.28 $23.16 68,896
2022-04-29 $23.34 $23.46 $23.31 $23.39 $23.26 208,888
2022-04-28 $23.30 $23.33 $23.25 $23.32 $23.20 23,084
2022-04-27 $23.50 $23.57 $23.46 $23.54 $23.41 18,678
2022-04-26 $23.82 $23.82 $23.68 $23.68 $23.55 25,046
2022-04-25 $23.82 $23.88 $23.81 $23.83 $23.70 29,668
2022-04-22 $23.97 $24.00 $23.88 $23.89 $23.76 32,648
2022-04-21 $24.38 $24.38 $24.09 $24.12 $23.99 55,315
2022-04-20 $24.34 $24.44 $24.34 $24.41 $24.28 17,103
2022-04-19 $24.14 $24.23 $24.14 $24.17 $24.04 21,693
2022-04-18 $24.36 $24.43 $24.29 $24.38 $24.25 17,694
2022-04-14 $24.57 $24.57 $24.39 $24.48 $24.32 6,548
2022-04-13 $24.43 $24.71 $24.43 $24.71 $24.55 32,925
2022-04-12 $24.64 $24.64 $24.48 $24.48 $24.32 14,620
2022-04-11 $24.65 $24.65 $24.53 $24.58 $24.42 9,909
2022-04-08 $24.65 $24.76 $24.62 $24.76 $24.60 21,354
2022-04-07 $24.87 $24.87 $24.80 $24.80 $24.64 25,452
2022-04-06 $24.95 $25.00 $24.88 $24.93 $24.76 21,769
2022-04-05 $25.20 $25.20 $24.96 $24.96 $24.80 17,882
2022-04-04 $25.35 $25.38 $25.30 $25.36 $25.20 11,928
2022-04-01 $25.22 $25.32 $25.21 $25.31 $25.14 44,922
2022-03-31 $25.30 $25.40 $25.26 $25.32 $25.16 42,977
2022-03-30 $25.30 $25.36 $25.25 $25.36 $25.20 24,848
2022-03-29 $25.30 $25.36 $25.22 $25.24 $25.08 21,954
2022-03-28 $25.02 $25.09 $25.02 $25.07 $24.91 25,823
2022-03-25 $25.14 $25.16 $25.05 $25.07 $24.91 9,164
2022-03-24 $25.04 $25.19 $25.02 $25.19 $25.03 22,593
2022-03-23 $25.03 $25.16 $25.03 $25.16 $25.00 21,264
2022-03-22 $25.09 $25.14 $25.06 $25.14 $24.98 11,724
2022-03-21 $25.26 $25.26 $25.05 $25.05 $24.89 17,601
2022-03-18 $25.22 $25.39 $25.22 $25.37 $25.18 6,471
2022-03-17 $25.09 $25.34 $25.09 $25.28 $25.09 3,782
2022-03-16 $25.01 $25.19 $24.89 $25.19 $25.00 12,720
2022-03-15 $25.02 $25.03 $24.93 $24.97 $24.78 6,960
2022-03-14 $25.00 $25.04 $24.80 $24.80 $24.62 6,062
2022-03-11 $25.21 $25.21 $25.04 $25.04 $24.85 9,623
2022-03-10 $25.29 $25.29 $25.13 $25.17 $24.98 16,373
2022-03-09 $25.30 $25.46 $25.30 $25.41 $25.22 14,470
2022-03-08 $25.27 $25.27 $25.10 $25.22 $25.03 15,451
2022-03-07 $25.52 $25.52 $25.27 $25.28 $25.09 7,826
2022-03-04 $25.74 $25.77 $25.67 $25.76 $25.57 25,263
2022-03-03 $26.03 $26.03 $25.85 $25.89 $25.70 30,114
2022-03-02 $26.14 $26.14 $26.00 $26.09 $25.90 16,129
2022-03-01 $26.10 $26.26 $26.10 $26.26 $26.06 36,967
2022-02-28 $25.85 $26.08 $25.85 $26.00 $25.81 8,579
2022-02-25 $25.90 $25.96 $25.87 $25.94 $25.75 109,680
2022-02-24 $25.78 $25.83 $25.65 $25.82 $25.62 19,807
2022-02-23 $26.20 $26.20 $26.05 $26.05 $25.86 63,762
2022-02-22 $26.13 $26.17 $26.11 $26.15 $25.96 12,279
2022-02-18 $26.42 $26.42 $26.35 $26.37 $26.15 12,092
2022-02-17 $26.37 $26.40 $26.34 $26.37 $26.15 36,505
2022-02-16 $26.25 $26.34 $26.25 $26.33 $26.11 17,446
2022-02-15 $26.19 $26.20 $26.11 $26.16 $25.94 26,123
2022-02-14 $26.16 $26.16 $26.07 $26.12 $25.90 13,902
2022-02-11 $26.36 $26.38 $26.23 $26.30 $26.08 23,830
2022-02-10 $26.42 $26.54 $26.33 $26.33 $26.11 25,421
2022-02-09 $26.61 $26.61 $26.55 $26.57 $26.34 103,211
2022-02-08 $26.37 $26.46 $26.36 $26.45 $26.23 73,235
2022-02-07 $26.27 $26.44 $26.27 $26.44 $26.22 21,779
2022-02-04 $26.50 $26.51 $26.37 $26.45 $26.23 259,114
2022-02-03 $26.87 $26.87 $26.75 $26.75 $26.53 188,075
2022-02-02 $26.95 $27.02 $26.95 $27.00 $26.77 52,091
2022-02-01 $26.90 $26.90 $26.80 $26.86 $26.63 32,847
2022-01-31 $26.72 $26.80 $26.69 $26.79 $26.56 20,847
2022-01-28 $26.69 $26.77 $26.68 $26.73 $26.51 22,173
2022-01-27 $26.85 $26.90 $26.76 $26.80 $26.58 89,498
2022-01-26 $27.19 $27.22 $26.97 $26.97 $26.74 9,794
2022-01-25 $27.18 $27.30 $27.14 $27.17 $26.94 106,854
2022-01-24 $27.24 $27.35 $27.20 $27.30 $27.07 282,736
2022-01-21 $27.42 $27.43 $27.38 $27.40 $27.15 42,943
2022-01-20 $27.40 $27.45 $27.30 $27.30 $27.05 49,877
2022-01-19 $27.36 $27.39 $27.35 $27.35 $27.10 24,083
2022-01-18 $27.42 $27.42 $27.24 $27.28 $27.03 93,026
2022-01-14 $27.69 $27.73 $27.59 $27.63 $27.37 33,876
2022-01-13 $27.85 $27.87 $27.81 $27.82 $27.56 11,083
2022-01-12 $27.72 $27.78 $27.70 $27.77 $27.51 23,185
2022-01-11 $27.42 $27.57 $27.40 $27.56 $27.31 10,765
2022-01-10 $27.36 $27.43 $27.33 $27.43 $27.18 22,997
2022-01-07 $27.50 $27.57 $27.48 $27.55 $27.30 21,566
2022-01-06 $27.42 $27.48 $27.42 $27.43 $27.18 12,827
2022-01-05 $27.59 $27.63 $27.50 $27.50 $27.24 11,507
2022-01-04 $27.53 $27.57 $27.49 $27.51 $27.26 7,601
2022-01-03 $27.58 $27.59 $27.47 $27.51 $27.26 19,010
2021-12-31 $27.74 $27.81 $27.70 $27.78 $27.52 16,561
2021-12-30 $27.66 $27.67 $27.61 $27.64 $27.38 35,049
2021-12-29 $27.63 $27.68 $27.61 $27.66 $27.40 13,768
2021-12-28 $27.71 $27.71 $27.61 $27.65 $27.39 176,499
2021-12-27 $27.67 $27.77 $27.66 $27.74 $27.48 31,525
2021-12-23 $27.60 $27.80 $27.59 $27.71 $27.45 571,499
2021-12-22 $27.58 $27.92 $27.55 $27.73 $27.47 461,359
2021-12-21 $27.69 $27.69 $27.44 $27.49 $27.24 139,020
2021-12-20 $27.67 $27.68 $27.54 $27.61 $27.35 89,697
2021-12-17 $27.87 $27.87 $27.73 $27.74 $27.37 19,881
2021-12-16 $27.89 $27.92 $27.82 $27.92 $27.55 22,464
2021-12-15 $27.70 $27.83 $27.62 $27.78 $27.41 17,580
2021-12-14 $27.81 $27.82 $27.63 $27.77 $27.40 89,892
2021-12-13 $27.91 $27.91 $27.83 $27.86 $27.49 32,126
2021-12-10 $27.81 $27.92 $27.78 $27.91 $27.54 22,618
2021-12-09 $27.87 $27.87 $27.79 $27.79 $27.42 15,218
2021-12-08 $27.84 $27.91 $27.82 $27.90 $27.53 35,521
2021-12-07 $27.74 $27.85 $27.74 $27.85 $27.48 48,085
2021-12-06 $27.82 $27.82 $27.76 $27.81 $27.44 22,545
2021-12-03 $27.77 $27.85 $27.69 $27.82 $27.45 43,247
2021-12-02 $27.86 $27.86 $27.76 $27.80 $27.43 20,079
2021-12-01 $27.82 $27.83 $27.74 $27.76 $27.39 38,925
2021-11-30 $27.82 $27.94 $27.56 $27.65 $27.28 26,420
2021-11-29 $27.56 $27.62 $27.55 $27.62 $27.25 23,114
2021-11-26 $27.64 $27.68 $27.57 $27.57 $27.20 8,271
2021-11-24 $27.40 $27.49 $27.38 $27.49 $27.12 27,009
2021-11-23 $27.64 $27.64 $27.50 $27.50 $27.13 34,828
2021-11-22 $27.69 $27.76 $27.62 $27.62 $27.25 19,947
2021-11-19 $27.98 $27.98 $27.89 $27.90 $27.50 19,224
2021-11-18 $27.87 $27.98 $27.87 $27.98 $27.59 34,213
2021-11-17 $27.77 $27.84 $27.77 $27.83 $27.43 17,079
2021-11-16 $27.85 $27.87 $27.76 $27.76 $27.37 18,001
2021-11-15 $28.09 $28.09 $27.87 $27.87 $27.48 12,572
2021-11-12 $28.08 $28.10 $28.03 $28.10 $27.70 17,765
2021-11-11 $28.12 $28.12 $28.00 $28.00 $27.61 8,584
2021-11-10 $28.50 $28.51 $28.11 $28.11 $27.71 37,544
2021-11-09 $28.56 $28.62 $28.52 $28.62 $28.22 51,100
2021-11-08 $28.48 $28.52 $28.46 $28.48 $28.08 11,864
2021-11-05 $28.35 $28.48 $28.33 $28.45 $28.05 31,693
2021-11-04 $28.28 $28.29 $28.25 $28.28 $27.88 28,430
2021-11-03 $28.25 $28.36 $28.25 $28.35 $27.95 16,345
2021-11-02 $28.33 $28.33 $28.26 $28.26 $27.86 20,714
2021-11-01 $28.17 $28.34 $28.17 $28.32 $27.92 23,078
2021-10-29 $28.44 $28.44 $28.26 $28.30 $27.90 50,272
2021-10-28 $28.47 $28.62 $28.47 $28.58 $28.18 25,609
2021-10-27 $28.50 $28.55 $28.46 $28.49 $28.09 18,435
2021-10-26 $28.36 $28.41 $28.28 $28.36 $27.96 69,861
2021-10-25 $28.24 $28.30 $28.24 $28.28 $27.88 27,267
2021-10-22 $28.29 $28.32 $28.24 $28.29 $27.89 48,192
2021-10-21 $28.30 $28.31 $28.17 $28.19 $27.79 99,100
2021-10-20 $28.34 $28.40 $28.33 $28.39 $27.99 54,229
2021-10-19 $28.34 $28.35 $28.28 $28.32 $27.92 33,902
2021-10-18 $28.23 $28.28 $28.22 $28.26 $27.86 27,666
2021-10-15 $28.34 $28.38 $28.31 $28.34 $27.92 15,683
2021-10-14 $28.38 $28.40 $28.33 $28.40 $27.98 11,639
2021-10-13 $28.10 $28.22 $28.10 $28.22 $27.80 40,809
2021-10-12 $27.99 $27.99 $27.91 $27.91 $27.50 12,846
2021-10-11 $28.01 $28.06 $27.96 $27.96 $27.55 15,070
2021-10-08 $28.13 $28.13 $28.08 $28.08 $27.67 9,684
2021-10-07 $28.09 $28.17 $28.09 $28.14 $27.72 29,658
2021-10-06 $28.06 $28.12 $28.04 $28.10 $27.68 12,923
2021-10-05 $28.28 $28.28 $28.21 $28.21 $27.79 19,764
2021-10-04 $28.35 $28.38 $28.33 $28.34 $27.92 12,616
2021-10-01 $28.28 $28.30 $28.23 $28.30 $27.88 20,435
2021-09-30 $28.13 $28.19 $28.10 $28.15 $27.73 12,260
2021-09-29 $28.33 $28.33 $28.13 $28.13 $27.71 15,027
2021-09-28 $28.34 $28.38 $28.30 $28.35 $27.93 9,278
2021-09-27 $28.55 $28.61 $28.53 $28.60 $28.18 24,553
2021-09-24 $28.58 $28.63 $28.57 $28.59 $28.17 20,483
2021-09-23 $28.70 $28.77 $28.68 $28.68 $28.26 10,345
2021-09-22 $28.73 $28.84 $28.66 $28.69 $28.27 15,920
2021-09-21 $28.79 $28.80 $28.73 $28.74 $28.31 35,940
2021-09-20 $28.71 $28.78 $28.71 $28.78 $28.35 25,287
2021-09-17 $28.87 $28.88 $28.79 $28.79 $28.35 17,814
2021-09-16 $28.98 $28.98 $28.91 $28.94 $28.49 9,044
2021-09-15 $29.11 $29.14 $29.08 $29.13 $28.68 43,281
2021-09-14 $29.23 $29.23 $29.09 $29.09 $28.64 142,177
2021-09-13 $29.12 $29.14 $29.09 $29.14 $28.69 10,408
2021-09-10 $29.20 $29.22 $29.10 $29.11 $28.66 18,883
2021-09-09 $29.10 $29.22 $29.10 $29.19 $28.74 12,757
2021-09-08 $29.06 $29.07 $28.99 $29.04 $28.59 12,369
2021-09-07 $29.11 $29.14 $29.04 $29.04 $28.59 18,170
2021-09-03 $29.31 $29.32 $29.23 $29.28 $28.83 24,475
2021-09-02 $29.22 $29.31 $29.22 $29.30 $28.85 19,651
2021-09-01 $29.18 $29.20 $29.16 $29.16 $28.71 12,962
2021-08-31 $29.20 $29.22 $29.07 $29.09 $28.64 27,476
2021-08-30 $29.10 $29.20 $29.10 $29.19 $28.74 28,925
2021-08-27 $28.96 $29.24 $28.96 $29.24 $28.79 14,494
2021-08-26 $29.03 $29.04 $28.98 $28.99 $28.54 28,393
2021-08-25 $29.05 $29.12 $29.03 $29.10 $28.65 16,889
2021-08-24 $29.11 $29.26 $29.09 $29.09 $28.64 34,787
2021-08-23 $29.09 $29.16 $29.05 $29.15 $28.70 17,990
2021-08-20 $28.99 $29.02 $28.95 $29.02 $28.55 26,077
2021-08-19 $29.08 $29.13 $29.02 $29.02 $28.55 21,513
2021-08-18 $29.17 $29.21 $29.13 $29.13 $28.66 9,029
2021-08-17 $29.27 $29.27 $29.15 $29.16 $28.69 73,572
2021-08-16 $29.35 $29.36 $29.32 $29.34 $28.87 18,212
2021-08-13 $29.28 $29.40 $29.28 $29.40 $28.92 6,677
2021-08-12 $29.20 $29.26 $29.20 $29.23 $28.75 16,309
2021-08-11 $29.30 $29.35 $29.27 $29.32 $28.84 14,294
2021-08-10 $29.27 $29.29 $29.24 $29.26 $28.78 8,495
2021-08-09 $29.34 $29.38 $29.25 $29.25 $28.78 16,271
2021-08-06 $29.50 $29.50 $29.25 $29.26 $28.79 22,360
2021-08-05 $29.56 $29.62 $29.53 $29.56 $29.08 60,033
2021-08-04 $29.64 $29.71 $29.53 $29.56 $29.08 64,350
2021-08-03 $29.54 $29.59 $29.50 $29.53 $29.05 5,401
2021-08-02 $29.60 $29.63 $29.52 $29.63 $29.15 19,164
2021-07-30 $29.63 $29.66 $29.52 $29.53 $29.05 13,952
2021-07-29 $29.34 $29.62 $29.34 $29.60 $29.12 10,945
2021-07-28 $29.27 $29.40 $29.22 $29.36 $28.88 20,870
2021-07-27 $29.41 $29.43 $29.25 $29.41 $28.93 4,815
2021-07-26 $29.19 $29.38 $29.16 $29.36 $28.88 13,711
2021-07-23 $29.19 $29.27 $29.16 $29.19 $28.72 8,077
2021-07-22 $29.13 $29.24 $29.06 $29.16 $28.69 7,050
2021-07-21 $29.05 $29.20 $29.05 $29.13 $28.66 28,190
2021-07-20 $29.06 $29.15 $29.05 $29.10 $28.63 24,560
2021-07-19 $29.13 $29.27 $28.98 $28.98 $28.51 24,375
2021-07-16 $29.18 $29.27 $29.04 $29.16 $28.67 28,047
2021-07-15 $29.20 $29.26 $29.10 $29.20 $28.71 11,238
2021-07-14 $29.10 $29.36 $29.10 $29.19 $28.70 18,670
2021-07-13 $29.20 $29.25 $29.04 $29.11 $28.62 10,780
2021-07-12 $29.22 $29.41 $29.21 $29.25 $28.75 13,323
2021-07-09 $29.21 $29.35 $29.14 $29.28 $28.78 19,640
2021-07-08 $29.21 $29.26 $29.10 $29.11 $28.62 27,285
2021-07-07 $29.19 $29.26 $29.00 $29.23 $28.73 14,356
2021-07-06 $29.19 $29.26 $29.09 $29.20 $28.70 5,893
2021-07-02 $29.27 $29.27 $29.06 $29.24 $28.74 24,000
2021-07-01 $28.99 $29.13 $28.94 $29.09 $28.60 96,486
2021-06-30 $29.13 $29.24 $29.08 $29.16 $28.67 21,299
2021-06-29 $29.15 $29.17 $29.06 $29.16 $28.67 19,693
2021-06-28 $29.12 $29.27 $29.12 $29.18 $28.68 9,565
2021-06-25 $29.22 $29.27 $29.10 $29.12 $28.63 7,664
2021-06-24 $29.30 $29.38 $29.22 $29.32 $28.82 5,038
2021-06-23 $29.31 $29.40 $29.23 $29.24 $28.74 13,329
2021-06-22 $29.20 $29.28 $29.14 $29.28 $28.78 6,842
2021-06-21 $29.04 $29.21 $29.04 $29.16 $28.67 8,829
2021-06-18 $29.03 $29.13 $28.96 $29.06 $28.54 13,552
2021-06-17 $29.16 $29.30 $29.14 $29.25 $28.73 11,084
2021-06-16 $29.66 $29.78 $29.14 $29.14 $28.62 14,642
2021-06-15 $29.70 $29.76 $29.64 $29.69 $29.16 9,390
2021-06-14 $29.72 $29.80 $29.72 $29.73 $29.20 14,711
2021-06-11 $29.79 $29.82 $29.72 $29.77 $29.24 9,155
2021-06-10 $29.72 $29.85 $29.72 $29.81 $29.28 4,865
2021-06-09 $29.73 $29.94 $29.72 $29.72 $29.19 29,284
2021-06-08 $29.82 $29.82 $29.72 $29.73 $29.20 7,310
2021-06-07 $29.86 $29.90 $29.73 $29.74 $29.21 7,381
2021-06-04 $29.62 $29.76 $29.58 $29.76 $29.23 12,550
2021-06-03 $29.68 $29.68 $29.50 $29.60 $29.07 8,705
2021-06-02 $29.73 $29.87 $29.73 $29.79 $29.26 30,176
2021-06-01 $29.76 $29.95 $29.70 $29.85 $29.32 106,678
2021-05-28 $29.63 $29.73 $29.63 $29.68 $29.15 15,726
2021-05-27 $29.67 $29.79 $29.64 $29.72 $29.19 22,162
2021-05-26 $29.72 $29.82 $29.67 $29.70 $29.17 40,662
2021-05-25 $29.70 $29.80 $29.58 $29.75 $29.22 28,590
2021-05-24 $29.62 $29.70 $29.48 $29.65 $29.12 16,675
2021-05-21 $29.60 $29.64 $29.49 $29.59 $29.04 11,917
2021-05-20 $29.57 $29.66 $29.53 $29.66 $29.11 5,793
2021-05-19 $29.60 $29.69 $29.46 $29.59 $29.04 37,342
2021-05-18 $29.64 $29.65 $29.60 $29.63 $29.08 3,677
2021-05-17 $29.52 $29.58 $29.44 $29.54 $28.99 11,874
2021-05-14 $29.28 $29.60 $29.28 $29.52 $28.97 16,723
2021-05-13 $29.31 $29.38 $29.25 $29.36 $28.82 13,268
2021-05-12 $29.59 $29.59 $29.27 $29.28 $28.74 44,117
2021-05-11 $29.66 $29.84 $29.60 $29.64 $29.09 38,560
2021-05-10 $29.71 $29.77 $29.66 $29.66 $29.11 26,713
2021-05-07 $29.50 $29.63 $29.50 $29.60 $29.05 9,989
2021-05-06 $29.48 $29.49 $29.42 $29.44 $28.89 7,060
2021-05-05 $29.34 $29.40 $29.26 $29.38 $28.83 12,167
2021-05-04 $29.31 $29.41 $29.26 $29.28 $28.74 9,529
2021-05-03 $29.22 $29.55 $29.13 $29.31 $28.76 8,013
2021-04-30 $29.34 $29.44 $29.20 $29.25 $28.71 34,710
2021-04-29 $29.42 $29.46 $29.34 $29.46 $28.91 18,244
2021-04-28 $29.37 $29.43 $29.30 $29.42 $28.87 7,744
2021-04-27 $29.44 $29.50 $29.40 $29.44 $28.89 28,137
2021-04-26 $29.29 $29.44 $29.29 $29.44 $28.89 15,404
2021-04-23 $29.38 $29.41 $29.25 $29.31 $28.77 15,877
2021-04-22 $29.33 $29.36 $29.20 $29.30 $28.76 23,216
2021-04-21 $29.22 $29.45 $29.22 $29.27 $28.73 49,141
2021-04-20 $29.28 $29.40 $29.22 $29.22 $28.68 22,381
2021-04-19 $29.23 $29.35 $29.17 $29.32 $28.78 37,971
2021-04-16 $29.18 $29.28 $29.18 $29.26 $28.69 21,451
2021-04-15 $29.21 $29.24 $29.11 $29.24 $28.67 28,127
2021-04-14 $29.01 $29.16 $29.01 $29.08 $28.52 6,875
2021-04-13 $28.96 $29.14 $28.96 $29.10 $28.53 13,280
2021-04-12 $28.99 $29.05 $28.96 $29.05 $28.49 18,885
2021-04-09 $28.92 $29.04 $28.92 $29.00 $28.44 9,777
2021-04-08 $28.94 $29.12 $28.94 $29.07 $28.50 10,641
2021-04-07 $28.88 $29.07 $28.88 $28.89 $28.33 12,916
2021-04-06 $28.94 $29.08 $28.84 $29.05 $28.49 13,286
2021-04-05 $28.88 $29.03 $28.77 $28.95 $28.39 13,463
2021-04-01 $28.85 $28.90 $28.70 $28.88 $28.32 15,259
2021-03-31 $28.61 $28.75 $28.40 $28.64 $28.08 220,253
2021-03-30 $28.60 $28.60 $28.47 $28.50 $27.95 7,805
2021-03-29 $28.86 $28.99 $28.65 $28.65 $28.09 12,629
2021-03-26 $28.87 $28.89 $28.77 $28.82 $28.26 13,784
2021-03-25 $28.95 $28.95 $28.74 $28.85 $28.29 7,751
2021-03-24 $28.87 $28.95 $28.78 $28.89 $28.33 7,911
2021-03-23 $28.89 $29.02 $28.84 $28.88 $28.32 19,567
2021-03-22 $28.94 $29.01 $28.90 $28.96 $28.40 12,041
2021-03-19 $29.01 $29.01 $28.85 $28.85 $28.27 9,182
2021-03-18 $28.91 $29.06 $28.82 $28.82 $28.24 25,261
2021-03-17 $28.99 $29.20 $28.90 $29.20 $28.61 7,888
2021-03-16 $29.05 $29.19 $29.00 $29.05 $28.46 8,591
2021-03-15 $28.95 $29.11 $28.90 $29.01 $28.42 12,421
2021-03-12 $29.21 $29.21 $28.96 $29.06 $28.47 15,677
2021-03-11 $29.26 $29.35 $29.12 $29.35 $28.75 8,729
2021-03-10 $29.08 $29.23 $29.02 $29.18 $28.59 27,034
2021-03-09 $29.00 $29.11 $28.77 $29.09 $28.50 40,182
2021-03-08 $28.94 $29.00 $28.80 $28.93 $28.34 7,942
2021-03-05 $29.20 $29.20 $28.91 $28.99 $28.40 14,708
2021-03-04 $29.35 $29.41 $29.12 $29.21 $28.62 11,192
2021-03-03 $29.49 $29.49 $29.14 $29.26 $28.66 7,880
2021-03-02 $29.34 $29.52 $29.22 $29.46 $28.86 5,098
2021-03-01 $29.26 $29.33 $29.21 $29.29 $28.70 28,025
2021-02-26 $29.38 $29.40 $29.16 $29.20 $28.61 18,676
2021-02-25 $29.59 $29.70 $29.11 $29.25 $28.65 1,496,273
2021-02-24 $29.56 $29.66 $29.55 $29.66 $29.06 7,482
2021-02-23 $29.60 $29.71 $29.58 $29.66 $29.05 13,603
2021-02-22 $29.74 $29.77 $29.70 $29.74 $29.14 10,055
2021-02-19 $29.79 $29.79 $29.63 $29.67 $29.04 21,641
2021-02-18 $29.58 $29.77 $29.58 $29.77 $29.14 10,336
2021-02-17 $29.62 $29.63 $29.53 $29.56 $28.93 10,291
2021-02-16 $29.73 $29.73 $29.59 $29.69 $29.06 17,506
2021-02-12 $29.81 $29.84 $29.75 $29.77 $29.14 28,212
2021-02-11 $29.92 $29.94 $29.78 $29.88 $29.25 15,979
2021-02-10 $29.88 $29.92 $29.82 $29.90 $29.27 11,687
2021-02-09 $29.68 $29.82 $29.65 $29.79 $29.16 17,450
2021-02-08 $29.64 $29.70 $29.56 $29.68 $29.05 32,003
2021-02-05 $29.56 $29.65 $29.47 $29.63 $29.00 11,398
2021-02-04 $29.53 $29.55 $29.39 $29.44 $28.82 21,814
2021-02-03 $29.71 $29.71 $29.59 $29.61 $28.98 45,611
2021-02-02 $29.68 $29.75 $29.54 $29.69 $29.06 25,916
2021-02-01 $29.81 $29.81 $29.75 $29.75 $29.12 18,445
2021-01-29 $29.79 $29.89 $29.79 $29.80 $29.17 91,988
2021-01-28 $29.83 $29.94 $29.83 $29.86 $29.23 48,355
2021-01-27 $29.94 $29.94 $29.81 $29.83 $29.20 13,260
2021-01-26 $30.05 $30.09 $29.97 $30.09 $29.45 23,134
2021-01-25 $29.96 $29.96 $29.90 $29.96 $29.33 13,998
2021-01-22 $29.93 $30.02 $29.92 $29.98 $29.35 27,247
2021-01-21 $29.99 $30.00 $29.85 $29.91 $29.28 58,818
2021-01-20 $29.92 $29.97 $29.77 $29.97 $29.34 9,341
2021-01-19 $29.87 $29.90 $29.77 $29.83 $29.20 30,336
2021-01-15 $29.86 $29.87 $29.78 $29.83 $29.17 9,823
2021-01-14 $29.96 $30.07 $29.96 $29.97 $29.31 9,529
2021-01-13 $29.91 $29.93 $29.77 $29.93 $29.27 6,372
2021-01-12 $29.84 $29.87 $29.66 $29.86 $29.20 13,831
2021-01-11 $29.88 $29.88 $29.72 $29.84 $29.18 32,532
2021-01-08 $30.10 $30.10 $29.98 $30.00 $29.34 103,931
2021-01-07 $30.14 $30.14 $30.00 $30.11 $29.45 8,258
2021-01-06 $30.15 $30.23 $30.00 $30.15 $29.49 11,573
2021-01-05 $30.18 $30.26 $30.17 $30.22 $29.55 23,005
2021-01-04 $30.21 $30.25 $30.14 $30.20 $29.54 24,324
2020-12-31 $30.22 $30.27 $30.18 $30.22 $29.55 14,364
2020-12-30 $30.09 $30.17 $29.88 $30.15 $29.48 12,499
2020-12-29 $29.95 $30.04 $29.89 $30.01 $29.35 17,269
2020-12-28 $29.92 $29.92 $29.80 $29.84 $29.18 15,152
2020-12-24 $29.87 $29.90 $29.82 $29.82 $29.16 7,453
2020-12-23 $29.85 $29.87 $29.77 $29.79 $29.13 8,525
2020-12-22 $29.85 $29.91 $29.68 $29.78 $29.12 23,003
2020-12-21 $29.87 $29.98 $29.82 $29.87 $29.21 16,820
2020-12-18 $30.19 $30.19 $29.93 $29.95 $29.23 10,175
2020-12-17 $30.06 $30.22 $29.98 $30.01 $29.29 29,445
2020-12-16 $29.83 $29.93 $29.75 $29.91 $29.19 47,511
2020-12-15 $29.84 $29.88 $29.81 $29.82 $29.10 6,051
2020-12-14 $29.87 $29.91 $29.78 $29.84 $29.12 14,302
2020-12-11 $29.70 $29.80 $29.70 $29.80 $29.08 8,712
2020-12-10 $29.72 $29.86 $29.72 $29.80 $29.08 7,947
2020-12-09 $29.82 $29.82 $29.72 $29.79 $29.07 20,670
2020-12-08 $29.71 $29.76 $29.68 $29.68 $28.97 11,640
2020-12-07 $29.70 $29.77 $29.67 $29.70 $28.99 57,123
2020-12-04 $29.74 $29.76 $29.70 $29.70 $28.99 23,397
2020-12-03 $29.72 $29.77 $29.69 $29.72 $29.01 13,497
2020-12-02 $29.45 $29.55 $29.41 $29.55 $28.84 34,336
2020-12-01 $29.28 $29.58 $29.28 $29.58 $28.87 117,248
2020-11-30 $29.39 $29.42 $29.24 $29.27 $28.57 5,056
2020-11-27 $29.26 $29.40 $29.26 $29.27 $28.57 17,517
2020-11-25 $29.23 $29.34 $29.19 $29.26 $28.56 6,204
2020-11-24 $29.06 $29.24 $29.06 $29.19 $28.48 12,093
2020-11-23 $29.13 $29.13 $28.97 $29.03 $28.33 5,586
2020-11-20 $29.05 $29.11 $29.05 $29.11 $28.38 4,558
2020-11-19 $28.97 $29.03 $28.96 $29.02 $28.30 4,866
2020-11-18 $28.93 $29.07 $28.93 $28.97 $28.25 35,512
2020-11-17 $28.89 $28.99 $28.89 $28.99 $28.27 11,914
2020-11-16 $28.75 $28.86 $28.75 $28.86 $28.14 6,148
2020-11-13 $28.74 $28.74 $28.66 $28.69 $27.97 3,650
2020-11-12 $28.58 $28.73 $28.58 $28.68 $27.97 11,997
2020-11-11 $28.69 $28.69 $28.67 $28.67 $27.96 2,187
2020-11-10 $28.80 $28.81 $28.71 $28.71 $27.99 13,538
2020-11-09 $28.89 $28.92 $28.62 $28.70 $27.98 28,543
2020-11-06 $28.73 $28.91 $28.67 $28.85 $28.13 7,362
2020-11-05 $28.59 $28.83 $28.59 $28.73 $28.01 13,130
2020-11-04 $28.30 $28.50 $28.30 $28.46 $27.75 9,503
2020-11-03 $28.39 $28.43 $28.28 $28.31 $27.60 6,703
2020-11-02 $28.16 $28.16 $28.05 $28.11 $27.41 19,842
2020-10-30 $28.26 $28.27 $28.06 $28.13 $27.43 9,583
2020-10-29 $28.32 $28.32 $28.17 $28.18 $27.48 4,381
2020-10-28 $28.40 $28.43 $28.31 $28.32 $27.62 15,264
2020-10-27 $28.54 $28.59 $28.54 $28.56 $27.85 1,836
2020-10-26 $28.44 $28.52 $28.40 $28.52 $27.80 7,419
2020-10-23 $28.50 $28.61 $28.48 $28.61 $27.89 10,324
2020-10-22 $28.63 $28.63 $28.54 $28.58 $27.87 6,608
2020-10-21 $28.62 $28.73 $28.61 $28.71 $27.99 24,665
2020-10-20 $28.64 $28.64 $28.45 $28.47 $27.76 17,227
2020-10-19 $28.54 $28.58 $28.45 $28.47 $27.76 6,712
2020-10-16 $28.31 $28.36 $28.31 $28.34 $27.61 6,398
2020-10-15 $28.37 $28.40 $28.33 $28.33 $27.60 9,721
2020-10-14 $28.42 $28.56 $28.42 $28.51 $27.78 12,318
2020-10-13 $28.49 $28.49 $28.33 $28.33 $27.60 6,024
2020-10-12 $28.52 $28.60 $28.42 $28.60 $27.86 8,761
2020-10-09 $28.31 $28.52 $28.29 $28.52 $27.79 9,583
2020-10-08 $28.14 $28.44 $28.14 $28.21 $27.48 23,988
2020-10-07 $28.21 $28.24 $28.16 $28.16 $27.43 27,711
2020-10-06 $28.31 $28.33 $28.16 $28.23 $27.50 19,242
2020-10-05 $28.26 $28.39 $28.15 $28.32 $27.59 18,232
2020-10-02 $28.04 $28.33 $28.04 $28.09 $27.37 16,347
2020-10-01 $28.20 $28.22 $27.92 $28.16 $27.43 142,261
2020-09-30 $28.09 $28.13 $28.07 $28.10 $27.37 3,802
2020-09-29 $27.99 $28.11 $27.99 $28.06 $27.34 4,320
2020-09-28 $28.01 $28.01 $27.90 $28.00 $27.28 2,575
2020-09-25 $27.75 $27.87 $27.70 $27.87 $27.15 3,520
2020-09-24 $28.01 $28.01 $27.79 $27.87 $27.15 343,749
2020-09-23 $27.91 $27.98 $27.88 $27.91 $27.19 11,500
2020-09-22 $28.09 $28.12 $27.92 $28.05 $27.33 4,315
2020-09-21 $28.39 $28.39 $28.19 $28.21 $27.48 2,127
2020-09-18 $28.51 $28.55 $28.41 $28.51 $27.75 36,170
2020-09-17 $28.41 $28.47 $28.37 $28.47 $27.71 12,710
2020-09-16 $28.43 $28.44 $28.30 $28.39 $27.63 11,443
2020-09-15 $28.44 $28.47 $28.35 $28.35 $27.59 7,270
2020-09-14 $28.38 $28.51 $28.38 $28.48 $27.72 5,438
2020-09-11 $28.35 $28.38 $28.30 $28.31 $27.56 4,195
2020-09-10 $28.51 $28.51 $28.20 $28.20 $27.45 8,243
2020-09-09 $28.38 $28.47 $28.34 $28.42 $27.66 25,288
2020-09-08 $28.47 $28.51 $28.37 $28.38 $27.63 7,491
2020-09-04 $28.60 $28.77 $28.51 $28.77 $28.00 10,319
2020-09-03 $28.74 $28.76 $28.63 $28.68 $27.92 11,573
2020-09-02 $28.74 $28.77 $28.62 $28.74 $27.97 14,155
2020-09-01 $28.72 $28.95 $28.68 $28.81 $28.04 99,464
2020-08-31 $28.88 $29.04 $28.60 $28.60 $27.84 11,548
2020-08-28 $28.50 $28.75 $28.50 $28.71 $27.94 3,643
2020-08-27 $28.46 $28.70 $28.26 $28.47 $27.71 25,741
2020-08-26 $28.37 $28.55 $28.37 $28.53 $27.77 16,363
2020-08-25 $28.47 $28.62 $28.35 $28.45 $27.69 16,912
2020-08-24 $28.51 $28.51 $28.36 $28.36 $27.60 6,429
2020-08-21 $28.41 $28.57 $28.36 $28.52 $27.73 6,223
2020-08-20 $28.61 $28.68 $28.61 $28.66 $27.86 4,487
2020-08-19 $28.91 $28.91 $28.49 $28.56 $27.77 11,162
2020-08-18 $28.55 $29.02 $28.55 $28.67 $27.88 36,216
2020-08-17 $28.45 $28.51 $28.33 $28.45 $27.67 47,434
2020-08-14 $28.29 $28.44 $28.29 $28.43 $27.64 5,275
2020-08-13 $28.56 $28.57 $28.40 $28.45 $27.66 4,038
2020-08-12 $28.33 $28.47 $28.28 $28.40 $27.61 21,598
2020-08-11 $28.59 $28.59 $28.34 $28.34 $27.55 5,361
2020-08-10 $28.44 $28.48 $28.39 $28.46 $27.68 4,006
2020-08-07 $28.52 $28.55 $28.42 $28.43 $27.65 9,692
2020-08-06 $28.52 $28.74 $28.47 $28.67 $27.88 14,492
2020-08-05 $28.54 $28.73 $28.45 $28.52 $27.73 10,804
2020-08-04 $28.25 $28.53 $28.25 $28.51 $27.72 6,996
2020-08-03 $28.45 $28.45 $28.24 $28.34 $27.56 6,781
2020-07-31 $28.71 $28.71 $28.31 $28.32 $27.54 280,011
2020-07-30 $28.24 $28.50 $28.16 $28.43 $27.65 14,477
2020-07-29 $28.13 $28.31 $28.13 $28.31 $27.53 34,879
2020-07-28 $28.36 $28.36 $28.16 $28.26 $27.48 13,005
2020-07-27 $28.00 $28.15 $28.00 $28.07 $27.30 8,225
2020-07-24 $27.84 $27.95 $27.80 $27.84 $27.07 4,122
2020-07-23 $27.92 $27.97 $27.87 $27.90 $27.13 5,857
2020-07-22 $27.75 $27.80 $27.64 $27.79 $27.02 5,610
2020-07-21 $27.56 $27.72 $27.54 $27.69 $26.93 9,381
2020-07-20 $27.71 $27.71 $27.20 $27.45 $26.69 5,659
2020-07-17 $27.34 $27.40 $27.34 $27.40 $26.62 4,749
2020-07-16 $27.31 $27.46 $27.22 $27.33 $26.55 84,548
2020-07-15 $27.10 $27.44 $27.10 $27.28 $26.50 7,300
2020-07-14 $27.08 $27.18 $27.08 $27.16 $26.39 2,100
2020-07-13 $27.27 $27.27 $26.58 $27.14 $26.37 1,900
2020-07-10 $27.08 $27.35 $27.08 $27.12 $26.35 84,800
2020-07-09 $27.21 $27.21 $27.17 $27.17 $26.40 3,000
2020-07-08 $27.02 $27.17 $26.98 $27.11 $26.34 8,492
2020-07-07 $27.07 $27.13 $26.98 $27.11 $26.34 11,800
2020-07-06 $27.18 $27.29 $27.00 $27.10 $26.33 24,780
2020-07-02 $27.35 $27.35 $26.88 $27.01 $26.24 7,700
2020-07-01 $26.64 $26.94 $26.64 $26.88 $26.11 12,600
2020-06-30 $26.75 $26.84 $26.66 $26.79 $26.03 2,936
2020-06-29 $26.82 $26.82 $26.45 $26.59 $25.83 5,219
2020-06-26 $26.68 $26.88 $26.64 $26.64 $25.88 6,477
2020-06-25 $26.75 $26.86 $26.65 $26.86 $26.09 6,551
2020-06-24 $26.97 $26.97 $26.70 $26.72 $25.96 19,373
2020-06-23 $26.97 $27.10 $26.87 $27.07 $26.30 8,429
2020-06-22 $26.38 $26.80 $26.38 $26.73 $25.97 5,233
2020-06-19 $26.73 $26.73 $26.55 $26.58 $25.80 6,567
2020-06-18 $26.76 $26.99 $26.68 $26.70 $25.91 5,204
2020-06-17 $27.23 $27.23 $26.89 $26.89 $26.10 11,588
2020-06-16 $26.41 $27.27 $26.41 $26.99 $26.19 390,856
2020-06-15 $26.75 $26.87 $26.20 $26.65 $25.86 8,867
2020-06-12 $27.06 $27.26 $26.64 $26.64 $25.85 11,108
2020-06-11 $27.16 $27.16 $26.94 $26.95 $26.15 8,409
2020-06-10 $27.10 $27.42 $26.94 $27.37 $26.56 18,790
2020-06-09 $27.58 $27.58 $27.06 $27.18 $26.38 9,816
2020-06-08 $27.51 $27.51 $27.08 $27.29 $26.48 9,306
2020-06-05 $27.10 $27.33 $26.99 $27.04 $26.24 36,713
2020-06-04 $26.83 $27.30 $26.50 $27.20 $26.40 4,151
2020-06-03 $26.65 $26.77 $26.59 $26.70 $25.91 4,582
2020-06-02 $26.42 $26.60 $26.42 $26.48 $25.70 11,239
2020-06-01 $26.10 $26.50 $26.10 $26.50 $25.72 8,596
2020-05-29 $26.11 $26.20 $26.11 $26.20 $25.43 4,156
2020-05-28 $25.71 $26.13 $25.71 $26.02 $25.25 10,010
2020-05-27 $25.90 $25.93 $25.81 $25.81 $25.05 4,352
2020-05-26 $25.76 $25.80 $25.70 $25.76 $25.00 1,607
2020-05-22 $25.44 $25.52 $25.44 $25.47 $24.72 3,302
2020-05-21 $25.43 $25.71 $25.43 $25.59 $24.83 3,649
2020-05-20 $25.73 $25.73 $25.54 $25.62 $24.86 4,774
2020-05-19 $25.44 $25.50 $25.44 $25.44 $24.69 7,261
2020-05-18 $25.45 $25.45 $25.34 $25.45 $24.70 6,283
2020-05-15 $25.53 $25.53 $25.17 $25.23 $24.46 5,736
2020-05-14 $25.29 $25.35 $25.25 $25.33 $24.55 3,086
2020-05-13 $25.20 $25.60 $25.20 $25.30 $24.53 25,743
2020-05-12 $25.68 $25.68 $25.38 $25.41 $24.63 4,719
2020-05-11 $25.49 $25.68 $25.49 $25.52 $24.74 5,328
2020-05-08 $25.60 $25.72 $25.59 $25.60 $24.82 3,958
2020-05-07 $25.58 $25.62 $25.57 $25.59 $24.81 2,517
2020-05-06 $25.73 $25.75 $25.41 $25.44 $24.66 6,826
2020-05-05 $25.55 $25.95 $25.55 $25.64 $24.86 5,920
2020-05-04 $25.81 $26.14 $25.71 $25.72 $24.93 6,484
2020-05-01 $26.10 $26.20 $25.96 $26.20 $25.40 6,760
2020-04-30 $27.00 $27.00 $25.54 $25.90 $25.11 19,821
2020-04-29 $26.16 $26.16 $25.58 $25.79 $25.00 4,837
2020-04-28 $25.82 $26.25 $25.52 $25.69 $24.90 8,370
2020-04-27 $25.52 $26.05 $25.46 $25.67 $24.88 4,480
2020-04-24 $25.43 $25.58 $24.80 $25.58 $24.80 10,575
2020-04-23 $25.20 $25.55 $25.11 $25.20 $24.43 13,097
2020-04-22 $25.00 $25.19 $24.94 $25.01 $24.24 4,721
2020-04-21 $24.85 $25.28 $24.85 $25.25 $24.48 12,400
2020-04-20 $25.13 $25.35 $24.97 $25.26 $24.49 18,619
2020-04-17 $24.92 $25.52 $24.92 $25.29 $24.49 11,512
2020-04-16 $25.36 $25.41 $25.30 $25.35 $24.55 9,026
2020-04-15 $25.41 $25.56 $25.31 $25.56 $24.75 7,042
2020-04-14 $25.58 $25.66 $25.44 $25.44 $24.63 20,277
2020-04-13 $24.96 $25.35 $24.96 $25.33 $24.53 26,305
2020-04-09 $25.15 $25.27 $24.57 $25.27 $24.47 44,283
2020-04-08 $24.60 $24.76 $24.44 $24.73 $23.95 6,427
2020-04-07 $24.46 $24.66 $23.90 $24.60 $23.82 117,437
2020-04-06 $24.51 $24.53 $24.33 $24.53 $23.75 22,836
2020-04-03 $24.34 $24.39 $24.26 $24.27 $23.50 6,349
2020-04-02 $23.93 $24.50 $23.64 $24.32 $23.55 8,941
2020-04-01 $23.79 $24.81 $23.70 $23.89 $23.13 80,785
2020-03-31 $24.62 $24.62 $23.66 $24.47 $23.69 2,826
2020-03-30 $24.31 $25.51 $24.15 $24.28 $23.51 9,816
2020-03-27 $23.78 $25.41 $23.78 $25.11 $24.31 26,912
2020-03-26 $23.70 $24.29 $23.44 $24.29 $23.52 13,474
2020-03-25 $22.02 $24.21 $20.32 $23.54 $22.79 91,109
2020-03-24 $22.19 $23.10 $21.12 $23.10 $22.37 49,224
2020-03-23 $22.14 $22.93 $22.14 $22.65 $21.93 107,727
2020-03-20 $22.37 $23.03 $22.37 $22.68 $21.93 26,967
2020-03-19 $20.06 $22.14 $20.06 $21.77 $21.05 139,893
2020-03-18 $22.34 $22.35 $21.01 $21.20 $20.50 21,112
2020-03-17 $24.06 $24.94 $20.87 $23.21 $22.45 14,153
2020-03-16 $24.22 $25.14 $23.52 $24.38 $23.58 54,421
2020-03-13 $25.58 $25.73 $25.26 $25.37 $24.53 16,178
2020-03-12 $25.80 $26.82 $24.89 $25.59 $24.75 34,693
2020-03-11 $26.59 $26.97 $26.18 $26.42 $25.55 12,451
2020-03-10 $27.12 $27.12 $26.76 $26.76 $25.88 34,498
2020-03-09 $28.69 $28.69 $27.21 $27.37 $26.47 56,284
2020-03-06 $27.30 $27.49 $27.30 $27.41 $26.51 26,611
2020-03-05 $27.31 $27.33 $27.24 $27.29 $26.39 4,839
2020-03-04 $27.15 $27.19 $27.04 $27.09 $26.20 9,793
2020-03-03 $27.03 $27.50 $26.98 $27.04 $26.15 20,879
2020-03-02 $27.04 $27.06 $26.83 $26.99 $26.10 3,775
2020-02-28 $27.07 $27.07 $26.68 $26.81 $25.93 7,151
2020-02-27 $26.91 $27.07 $26.91 $26.95 $26.06 4,336
2020-02-26 $26.99 $26.99 $26.92 $26.92 $26.03 4,466
2020-02-25 $26.97 $27.03 $26.94 $26.99 $26.10 18,047
2020-02-24 $26.96 $26.96 $26.90 $26.91 $26.02 27,011
2020-02-21 $26.95 $27.05 $26.85 $26.99 $26.07 60,990
2020-02-20 $26.85 $26.88 $26.82 $26.82 $25.91 11,942
2020-02-19 $26.91 $26.91 $26.81 $26.86 $25.95 25,517
2020-02-18 $26.96 $26.96 $26.88 $26.89 $25.98 40,500
2020-02-14 $26.96 $27.03 $26.91 $26.99 $26.07 6,750
2020-02-13 $26.94 $26.98 $26.87 $26.91 $25.99 6,353
2020-02-12 $27.02 $27.02 $26.92 $26.94 $26.02 7,367
2020-02-11 $27.02 $27.08 $26.99 $27.02 $26.10 5,664
2020-02-10 $27.01 $27.06 $26.99 $27.02 $26.10 4,943
2020-02-07 $27.06 $27.07 $26.96 $26.99 $26.07 9,932
2020-02-06 $27.00 $27.08 $27.00 $27.01 $26.09 8,258
2020-02-05 $27.03 $27.08 $27.01 $27.02 $26.10 2,879
2020-02-04 $27.25 $27.31 $27.14 $27.22 $26.29 11,741
2020-02-03 $27.33 $27.36 $27.28 $27.30 $26.37 24,905
2020-01-31 $27.37 $27.42 $27.27 $27.41 $26.48 20,240
2020-01-30 $27.30 $27.32 $27.19 $27.25 $26.33 3,103
2020-01-29 $27.06 $27.17 $27.06 $27.17 $26.25 3,746
2020-01-28 $27.24 $27.26 $27.14 $27.17 $26.25 7,571
2020-01-27 $27.25 $27.34 $27.24 $27.29 $26.36 3,652
2020-01-24 $27.28 $27.28 $27.20 $27.26 $26.33 9,091
2020-01-23 $27.36 $27.36 $27.23 $27.33 $26.40 4,714
2020-01-22 $27.27 $27.32 $27.21 $27.32 $26.39 6,983
2020-01-21 $27.23 $27.23 $27.13 $27.20 $26.27 4,916
2020-01-17 $27.17 $27.20 $27.10 $27.14 $26.19 10,516
2020-01-16 $27.25 $27.26 $27.19 $27.22 $26.26 11,734
2020-01-15 $27.17 $27.23 $27.16 $27.22 $26.26 13,176
2020-01-14 $27.03 $27.09 $27.00 $27.06 $26.11 9,989
2020-01-13 $27.07 $27.12 $26.94 $27.07 $26.12 43,625
2020-01-10 $27.07 $27.18 $26.91 $27.09 $26.14 58,094
2020-01-09 $26.90 $27.02 $26.88 $26.97 $26.02 5,980
2020-01-08 $27.20 $27.20 $27.05 $27.07 $26.12 6,104
2020-01-07 $27.25 $27.30 $27.20 $27.21 $26.25 5,493
2020-01-06 $27.37 $27.37 $27.30 $27.30 $26.34 5,093
2020-01-03 $27.18 $27.25 $27.16 $27.20 $26.24 39,716
2020-01-02 $27.20 $27.21 $27.11 $27.18 $26.22 23,411
2019-12-31 $27.10 $27.30 $27.08 $27.14 $26.19 51,987
2019-12-30 $27.07 $27.09 $27.05 $27.07 $26.12 46,621
2019-12-27 $27.00 $27.07 $26.96 $27.04 $26.09 8,165
2019-12-26 $26.96 $26.96 $26.90 $26.94 $25.99 4,280
2019-12-24 $26.81 $26.88 $26.78 $26.88 $25.94 37,785
2019-12-23 $26.88 $26.88 $26.73 $26.78 $25.84 62,143
2019-12-20 $26.81 $26.95 $26.80 $26.87 $25.90 24,049
2019-12-19 $26.95 $26.97 $26.83 $26.92 $25.94 5,970
2019-12-18 $27.19 $27.19 $26.91 $26.96 $25.98 7,131
2019-12-17 $27.04 $27.05 $26.99 $27.02 $26.04 2,278
2019-12-16 $27.27 $27.27 $27.07 $27.13 $26.15 8,594
2019-12-13 $27.01 $27.04 $26.82 $27.01 $26.03 6,962
2019-12-12 $26.88 $26.94 $26.73 $26.73 $25.76 29,066
2019-12-11 $26.93 $26.94 $26.85 $26.90 $25.92 9,810
2019-12-10 $26.79 $26.88 $26.73 $26.78 $25.81 3,259
2019-12-09 $26.60 $26.78 $26.60 $26.72 $25.75 33,010
2019-12-06 $26.85 $26.85 $26.64 $26.71 $25.74 2,084
2019-12-05 $26.81 $26.81 $26.73 $26.76 $25.79 4,191
2019-12-04 $26.87 $26.94 $26.80 $26.80 $25.83 11,595
2019-12-03 $26.55 $26.75 $26.55 $26.69 $25.72 3,681
2019-12-02 $26.62 $26.62 $26.57 $26.57 $25.61 2,321
2019-11-29 $26.40 $26.65 $26.40 $26.61 $25.65 1,267
2019-11-27 $26.37 $26.54 $26.37 $26.53 $25.57 8,653
2019-11-26 $26.44 $26.57 $26.44 $26.53 $25.57 9,010
2019-11-25 $26.36 $26.47 $26.36 $26.45 $25.49 2,817
2019-11-22 $26.56 $26.56 $26.42 $26.45 $25.49 5,549
2019-11-21 $26.41 $26.53 $26.41 $26.47 $25.51 2,816
2019-11-20 $26.45 $26.66 $26.45 $26.54 $25.58 4,446
2019-11-19 $26.65 $26.65 $26.57 $26.64 $25.67 6,688
2019-11-18 $26.49 $26.65 $26.49 $26.58 $25.62 8,816
2019-11-15 $26.47 $26.62 $26.47 $26.56 $25.57 62,975
2019-11-14 $26.35 $26.59 $26.35 $26.48 $25.49 3,065
2019-11-13 $26.52 $26.53 $26.40 $26.43 $25.44 4,980
2019-11-12 $26.38 $26.44 $26.38 $26.41 $25.42 6,851
2019-11-11 $26.54 $26.54 $26.34 $26.47 $25.48 857
2019-11-08 $26.37 $26.45 $26.37 $26.45 $25.46 1,459
2019-11-07 $26.52 $26.60 $26.44 $26.48 $25.49 4,411
2019-11-06 $26.74 $26.74 $26.61 $26.65 $25.65 4,128
2019-11-05 $26.73 $26.73 $26.65 $26.65 $25.65 4,071
2019-11-04 $26.87 $26.90 $26.76 $26.80 $25.80 1,490
2019-11-01 $26.95 $27.01 $26.86 $26.89 $25.88 67,381
2019-10-31 $26.59 $26.86 $26.59 $26.85 $25.85 3,249
2019-10-30 $26.77 $26.77 $26.66 $26.70 $25.70 5,811
2019-10-29 $26.55 $26.69 $26.55 $26.66 $25.66 2,797
2019-10-28 $26.69 $26.81 $26.69 $26.74 $25.74 1,836
2019-10-25 $26.83 $26.85 $26.62 $26.72 $25.72 5,907
2019-10-24 $26.69 $26.77 $26.69 $26.74 $25.74 7,795
2019-10-23 $26.77 $26.77 $26.64 $26.72 $25.72 7,372
2019-10-22 $26.76 $26.78 $26.60 $26.67 $25.67 10,639
2019-10-21 $26.92 $26.92 $26.67 $26.70 $25.70 10,231
2019-10-18 $26.74 $26.79 $26.65 $26.74 $25.71 9,969
2019-10-17 $26.50 $26.68 $26.50 $26.61 $25.59 9,614
2019-10-16 $26.40 $26.56 $26.40 $26.54 $25.52 2,019
2019-10-15 $26.33 $26.43 $26.33 $26.43 $25.42 1,999
2019-10-14 $26.29 $26.33 $26.28 $26.33 $25.32 6,867
2019-10-11 $26.24 $26.37 $26.22 $26.22 $25.21 5,957
2019-10-10 $25.86 $26.26 $25.86 $26.18 $25.18 2,570
2019-10-09 $26.16 $26.16 $26.11 $26.11 $25.11 2,142
2019-10-08 $26.02 $26.26 $26.02 $26.15 $25.15 6,625
2019-10-07 $26.20 $26.27 $26.20 $26.27 $25.26 7,127
2019-10-04 $26.20 $26.36 $26.20 $26.32 $25.31 4,546
2019-10-03 $26.33 $26.33 $26.33 $26.33 $25.32 1,079
2019-10-02 $26.23 $26.23 $26.17 $26.21 $25.20 1,314
2019-10-01 $26.04 $26.22 $26.04 $26.18 $25.18 11,248
2019-09-30 $26.15 $26.26 $26.15 $26.20 $25.19 3,146
2019-09-27 $26.22 $26.22 $26.16 $26.16 $25.16 2,203
2019-09-26 $26.35 $26.39 $26.24 $26.29 $25.28 4,331
2019-09-25 $26.50 $26.50 $26.30 $26.33 $25.32 6,976
2019-09-24 $26.37 $26.57 $26.37 $26.50 $25.48 2,179
2019-09-23 $26.30 $26.44 $26.30 $26.40 $25.39 4,224
2019-09-20 $26.45 $26.48 $26.35 $26.44 $25.40 9,513
2019-09-19 $26.60 $26.60 $26.41 $26.45 $25.41 2,255
2019-09-18 $26.40 $26.49 $26.37 $26.42 $25.38 4,508
2019-09-17 $26.29 $26.48 $26.29 $26.47 $25.43 11,254
2019-09-16 $26.28 $26.35 $26.25 $26.28 $25.24 6,936
2019-09-13 $26.30 $26.40 $26.29 $26.33 $25.29 8,525
2019-09-12 $26.30 $26.42 $26.24 $26.37 $25.33 8,893
2019-09-11 $26.23 $26.34 $26.15 $26.28 $25.24 10,768
2019-09-10 $26.39 $26.42 $26.30 $26.34 $25.30 9,748
2019-09-09 $26.49 $26.49 $26.40 $26.42 $25.38 8,890
2019-09-06 $26.31 $26.54 $26.31 $26.54 $25.49 8,570
2019-09-05 $26.37 $26.40 $26.35 $26.35 $25.31 4,592
2019-09-04 $26.38 $26.49 $26.30 $26.46 $25.42 8,254
2019-09-03 $26.32 $26.45 $26.32 $26.38 $25.34 2,898
2019-08-30 $26.55 $26.55 $26.35 $26.44 $25.40 8,376
2019-08-29 $26.48 $26.63 $26.48 $26.54 $25.49 2,896
2019-08-28 $26.59 $26.62 $26.51 $26.56 $25.51 15,378
2019-08-27 $26.51 $26.60 $26.51 $26.53 $25.48 19,336
2019-08-26 $26.46 $26.48 $26.40 $26.48 $25.44 9,124
2019-08-23 $26.35 $26.56 $26.35 $26.56 $25.51 137,953
2019-08-22 $26.43 $26.43 $26.37 $26.40 $25.36 131,940
2019-08-21 $26.39 $26.49 $26.39 $26.40 $25.36 4,727
2019-08-20 $26.48 $26.48 $26.40 $26.45 $25.41 3,364
2019-08-19 $26.37 $26.44 $26.37 $26.38 $25.34 2,041
2019-08-16 $26.40 $26.55 $26.40 $26.53 $25.45 5,225
2019-08-15 $26.47 $26.57 $26.44 $26.57 $25.49 3,866
2019-08-14 $26.45 $26.52 $26.45 $26.45 $25.38 4,562
2019-08-13 $26.53 $26.54 $26.41 $26.45 $25.38 5,978
2019-08-12 $26.48 $26.53 $26.44 $26.52 $25.44 12,346
2019-08-09 $26.46 $26.54 $26.43 $26.46 $25.39 10,505
2019-08-08 $26.44 $26.51 $26.40 $26.49 $25.41 15,477
2019-08-07 $26.55 $26.65 $26.48 $26.50 $25.42 8,638
2019-08-06 $26.51 $26.53 $26.47 $26.53 $25.45 3,143
2019-08-05 $26.36 $26.48 $26.36 $26.40 $25.33 5,698
2019-08-02 $26.20 $26.33 $26.20 $26.30 $25.23 4,457
2019-08-01 $26.25 $26.33 $26.23 $26.33 $25.26 1,686
2019-07-31 $26.44 $26.44 $26.24 $26.24 $25.17 5,891
2019-07-30 $26.31 $26.41 $26.30 $26.38 $25.31 3,816
2019-07-29 $26.39 $26.48 $26.39 $26.45 $25.38 5,089
2019-07-26 $26.53 $26.57 $26.46 $26.51 $25.43 10,702
2019-07-25 $26.58 $26.61 $26.49 $26.53 $25.45 10,645
2019-07-24 $26.46 $26.63 $26.46 $26.55 $25.47 12,967
2019-07-23 $26.45 $26.57 $26.45 $26.46 $25.39 15,495
2019-07-22 $26.62 $26.64 $26.51 $26.52 $25.44 80,516
2019-07-19 $26.13 $26.64 $26.13 $26.54 $25.43 10,747
2019-07-18 $26.71 $26.71 $26.44 $26.63 $25.52 39,464
2019-07-17 $26.37 $26.50 $26.37 $26.48 $25.37 13,791
2019-07-16 $26.47 $26.51 $26.38 $26.43 $25.33 12,688
2019-07-15 $26.51 $26.64 $26.49 $26.52 $25.41 90,220
2019-07-12 $26.44 $26.55 $26.41 $26.53 $25.42 13,266
2019-07-11 $26.47 $26.56 $26.42 $26.48 $25.37 10,294
2019-07-10 $26.42 $26.57 $26.42 $26.49 $25.38 8,115
2019-07-09 $26.41 $26.44 $26.38 $26.44 $25.34 26,306
2019-07-08 $26.47 $26.59 $26.47 $26.54 $25.43 9,970
2019-07-05 $26.49 $26.58 $26.49 $26.51 $25.40 7,332
2019-07-03 $26.63 $26.77 $26.61 $26.70 $25.58 6,437
2019-07-02 $26.55 $26.66 $26.55 $26.62 $25.51 25,013
2019-07-01 $26.55 $26.60 $26.48 $26.50 $25.39 20,952
2019-06-28 $26.63 $26.63 $26.54 $26.63 $25.52 41,784
2019-06-27 $26.57 $26.58 $26.56 $26.57 $25.46 9,190
2019-06-26 $26.53 $26.61 $26.53 $26.56 $25.45 13,977
2019-06-25 $26.70 $26.70 $26.58 $26.65 $25.54 10,946
2019-06-24 $26.66 $26.71 $26.66 $26.67 $25.56 8,360
2019-06-21 $26.50 $26.62 $26.50 $26.62 $25.48 12,007
2019-06-20 $26.76 $26.76 $26.41 $26.48 $25.34 12,835
2019-06-19 $26.16 $26.28 $26.15 $26.28 $25.15 30,269
2019-06-18 $26.25 $26.25 $26.13 $26.16 $25.04 10,281
2019-06-17 $26.18 $26.18 $26.07 $26.07 $24.95 6,187
2019-06-14 $26.18 $26.24 $26.12 $26.14 $25.02 4,056
2019-06-13 $26.27 $26.28 $26.21 $26.26 $25.13 43,131
2019-06-12 $26.30 $26.36 $26.22 $26.23 $25.10 8,040
2019-06-11 $26.29 $26.34 $26.29 $26.31 $25.18 6,156
2019-06-10 $26.27 $26.31 $26.25 $26.31 $25.18 5,633
2019-06-07 $26.21 $26.38 $26.21 $26.32 $25.19 13,713
2019-06-06 $26.18 $26.22 $26.13 $26.14 $25.02 5,050
2019-06-05 $26.14 $26.18 $26.05 $26.08 $24.96 2,089
2019-06-04 $25.91 $26.00 $25.91 $26.00 $24.88 2,893
2019-06-03 $25.78 $25.93 $25.78 $25.93 $24.82 2,420
2019-05-31 $25.71 $25.86 $25.71 $25.81 $24.70 8,372
2019-05-30 $25.77 $25.77 $25.69 $25.70 $24.60 2,469
2019-05-29 $25.82 $25.87 $25.72 $25.75 $24.64 13,748
2019-05-28 $25.94 $25.94 $25.80 $25.83 $24.72 1,706
2019-05-24 $25.34 $25.86 $25.34 $25.79 $24.68 6,688
2019-05-23 $25.63 $25.75 $25.58 $25.71 $24.61 8,166
2019-05-22 $25.80 $25.94 $25.71 $25.72 $24.62 23,692
2019-05-21 $25.46 $25.83 $25.46 $25.73 $24.62 15,922
2019-05-20 $25.86 $25.90 $25.78 $25.80 $24.69 8,214
2019-05-17 $25.88 $26.02 $25.84 $25.86 $24.72 10,920
2019-05-16 $26.01 $26.01 $25.90 $25.96 $24.81 20,866
2019-05-15 $25.96 $26.09 $25.94 $26.00 $24.85 17,906
2019-05-14 $25.91 $26.11 $25.91 $26.00 $24.85 15,928
2019-05-13 $26.16 $26.30 $26.01 $26.08 $24.93 18,130
2019-05-10 $26.09 $26.18 $26.04 $26.04 $24.89 10,929
2019-05-09 $26.03 $26.18 $26.00 $26.04 $24.89 6,420
2019-05-08 $26.17 $26.17 $26.01 $26.01 $24.86 7,849
2019-05-07 $26.14 $26.23 $26.05 $26.09 $24.94 14,122
2019-05-06 $25.98 $26.21 $25.98 $26.16 $25.00 15,471
2019-05-03 $26.14 $26.14 $26.09 $26.14 $24.98 6,671
2019-05-02 $26.06 $26.22 $26.04 $26.04 $24.89 6,221
2019-05-01 $26.16 $26.31 $26.07 $26.08 $24.93 7,200
2019-04-30 $26.05 $26.22 $26.04 $26.13 $24.97 6,972
2019-04-29 $25.89 $26.03 $25.83 $26.03 $24.88 16,728
2019-04-26 $25.91 $26.02 $25.91 $25.98 $24.83 8,428
2019-04-25 $25.88 $26.02 $25.88 $25.91 $24.76 12,815
2019-04-24 $25.96 $26.15 $25.87 $25.88 $24.74 9,729
2019-04-23 $26.01 $26.04 $25.89 $25.94 $24.79 10,785
2019-04-22 $26.02 $26.26 $26.01 $26.10 $24.95 3,435
2019-04-18 $26.00 $26.14 $26.00 $26.08 $24.90 5,999
2019-04-17 $26.26 $26.26 $26.05 $26.10 $24.91 8,051
2019-04-16 $26.14 $26.32 $26.11 $26.12 $24.93 5,032
2019-04-15 $26.29 $26.31 $26.12 $26.13 $24.94 7,783
2019-04-12 $26.10 $26.27 $26.08 $26.15 $24.96 7,538
2019-04-11 $26.51 $26.51 $26.03 $26.11 $24.92 6,961
2019-04-10 $26.25 $26.26 $26.06 $26.19 $25.00 7,820
2019-04-09 $26.07 $26.19 $26.07 $26.09 $24.90 8,062
2019-04-08 $26.11 $26.25 $26.05 $26.07 $24.89 4,627
2019-04-05 $25.73 $26.15 $25.73 $25.96 $24.78 5,902
2019-04-04 $26.11 $26.11 $26.00 $26.11 $24.92 10,125
2019-04-03 $25.90 $26.20 $25.90 $26.09 $24.90 10,827
2019-04-02 $26.17 $26.17 $26.05 $26.15 $24.96 5,334
2019-04-01 $26.25 $26.25 $26.09 $26.14 $24.95 44,842
2019-03-29 $26.21 $26.21 $26.06 $26.17 $24.98 4,596
2019-03-28 $26.17 $26.25 $26.02 $26.05 $24.87 80,550
2019-03-27 $26.30 $26.35 $26.23 $26.23 $25.04 20,113
2019-03-26 $26.33 $26.40 $26.33 $26.35 $25.15 5,881
2019-03-25 $26.41 $26.41 $26.25 $26.33 $25.13 9,593
2019-03-22 $26.39 $26.39 $26.20 $26.22 $25.03 5,351
2019-03-21 $26.23 $26.37 $26.10 $26.15 $24.96 21,339
2019-03-20 $26.20 $26.38 $26.17 $26.35 $25.15 11,996
2019-03-19 $26.21 $26.34 $26.20 $26.21 $25.02 22,427
2019-03-18 $26.18 $26.22 $26.13 $26.17 $24.98 7,850
2019-03-15 $26.30 $26.30 $26.13 $26.22 $24.99 6,637
2019-03-14 $26.17 $26.19 $26.08 $26.14 $24.92 8,906
2019-03-13 $26.14 $26.15 $26.01 $26.11 $24.89 3,535
2019-03-12 $25.99 $26.00 $25.91 $25.94 $24.73 5,317
2019-03-11 $25.80 $25.96 $25.80 $25.96 $24.75 15,161
2019-03-08 $25.96 $25.96 $25.82 $25.88 $24.67 4,354
2019-03-07 $25.86 $25.92 $25.85 $25.85 $24.64 4,429
2019-03-06 $26.09 $26.09 $25.84 $25.91 $24.70 11,961
2019-03-05 $25.87 $25.97 $25.84 $25.91 $24.70 22,926
2019-03-04 $25.91 $25.98 $25.86 $25.87 $24.66 19,067
2019-03-01 $25.93 $26.00 $25.91 $25.95 $24.74 5,198
2019-02-28 $26.13 $26.13 $25.93 $26.00 $24.79 13,540
2019-02-27 $26.23 $26.23 $25.96 $26.01 $24.80 9,975
2019-02-26 $25.91 $26.09 $25.91 $26.02 $24.81 27,641
2019-02-25 $25.93 $26.04 $25.83 $25.97 $24.76 19,069
2019-02-22 $25.88 $25.97 $25.83 $25.90 $24.69 7,783
2019-02-21 $25.90 $25.90 $25.77 $25.80 $24.60 116,075
2019-02-20 $25.84 $25.99 $25.72 $25.91 $24.70 155,774
2019-02-19 $25.71 $25.90 $25.71 $25.77 $24.57 14,595
2019-02-15 $25.53 $25.71 $25.53 $25.68 $24.45 16,527
2019-02-14 $25.54 $25.76 $25.49 $25.62 $24.39 17,224
2019-02-13 $25.56 $25.71 $25.55 $25.66 $24.43 13,156
2019-02-12 $25.69 $25.69 $25.57 $25.61 $24.38 6,747
2019-02-11 $25.64 $25.69 $25.54 $25.63 $24.40 3,159
2019-02-08 $25.68 $25.80 $25.68 $25.76 $24.53 1,402
2019-02-07 $25.74 $25.78 $25.63 $25.69 $24.46 52,500
2019-02-06 $25.85 $25.86 $25.70 $25.77 $24.53 6,875
2019-02-05 $25.85 $25.85 $25.75 $25.76 $24.53 3,604
2019-02-04 $26.11 $26.17 $25.78 $25.84 $24.60 8,766
2019-02-01 $25.96 $26.05 $25.86 $25.96 $24.72 19,888
2019-01-31 $25.84 $26.01 $25.84 $25.88 $24.64 26,844
2019-01-30 $25.64 $25.84 $25.63 $25.83 $24.59 4,753
2019-01-29 $25.80 $25.80 $25.69 $25.74 $24.51 10,684
2019-01-28 $25.78 $25.82 $25.64 $25.76 $24.53 8,921
2019-01-25 $25.58 $25.66 $25.53 $25.65 $24.42 7,067
2019-01-24 $25.49 $25.50 $25.41 $25.47 $24.25 4,897
2019-01-23 $25.33 $25.50 $25.33 $25.39 $24.17 9,277
2019-01-22 $25.32 $25.33 $25.26 $25.30 $24.09 9,056
2019-01-18 $25.40 $25.40 $25.24 $25.30 $24.06 13,958
2019-01-17 $25.29 $25.38 $25.27 $25.34 $24.09 6,980
2019-01-16 $25.32 $25.39 $25.28 $25.29 $24.05 21,452
2019-01-15 $25.24 $25.40 $25.20 $25.32 $24.07 126,863
2019-01-14 $25.28 $25.36 $25.25 $25.26 $24.02 43,698
2019-01-11 $25.32 $25.32 $25.20 $25.25 $24.01 29,103
2019-01-10 $25.32 $25.32 $25.25 $25.28 $24.04 5,478
2019-01-09 $25.17 $25.30 $25.17 $25.28 $24.04 43,908
2019-01-08 $25.15 $25.29 $24.92 $25.09 $23.86 82,474
2019-01-07 $25.18 $25.31 $25.18 $25.26 $24.02 20,432
2019-01-04 $25.03 $25.18 $25.03 $25.17 $23.93 6,404
2019-01-03 $24.98 $25.20 $24.95 $25.11 $23.87 6,101
2019-01-02 $25.05 $25.11 $24.95 $24.99 $23.76 29,769
2018-12-31 $25.10 $25.23 $25.10 $25.18 $23.94 22,475
2018-12-28 $25.08 $25.12 $25.08 $25.11 $23.87 3,259
2018-12-27 $24.95 $25.06 $24.94 $25.01 $23.77 3,658
2018-12-26 $24.98 $25.05 $24.90 $25.03 $23.80 11,910
2018-12-24 $25.08 $25.12 $23.69 $25.02 $23.79 31,993
2018-12-21 $24.98 $25.19 $24.84 $24.84 $23.59 17,388
2018-12-20 $25.16 $25.22 $25.03 $25.08 $23.82 15,326
2018-12-19 $25.09 $25.15 $24.96 $25.03 $23.76 18,681
2018-12-18 $25.07 $25.10 $24.97 $25.04 $23.78 6,892
2018-12-17 $24.98 $25.08 $24.96 $25.02 $23.76 14,191
2018-12-14 $24.92 $25.03 $24.88 $24.90 $23.64 61,214
2018-12-13 $24.90 $25.08 $24.86 $25.04 $23.78 14,887
2018-12-12 $24.94 $25.03 $24.94 $25.01 $23.75 34,795
2018-12-11 $25.00 $25.00 $24.86 $24.90 $23.64 56,767
2018-12-10 $25.00 $25.15 $24.92 $24.94 $23.68 11,735
2018-12-07 $25.10 $25.14 $24.99 $25.06 $23.80 19,179
2018-12-06 $25.04 $25.19 $25.04 $25.07 $23.81 27,736
2018-12-04 $25.07 $25.07 $24.83 $24.92 $23.66 124,036
2018-12-03 $24.94 $25.06 $24.92 $25.04 $23.78 12,541
2018-11-30 $25.11 $25.11 $24.87 $24.87 $23.62 5,018
2018-11-29 $24.93 $25.09 $24.93 $25.04 $23.78 12,194
2018-11-28 $24.82 $25.10 $24.82 $25.04 $23.78 5,878
2018-11-27 $25.02 $25.02 $24.87 $24.91 $23.65 9,292
2018-11-26 $25.08 $25.20 $25.04 $25.04 $23.78 23,208
2018-11-23 $25.01 $25.12 $25.01 $25.05 $23.79 7,630
2018-11-21 $24.98 $25.08 $24.96 $24.96 $23.70 3,571
2018-11-20 $25.13 $25.14 $24.94 $25.00 $23.74 7,004
2018-11-19 $25.26 $25.27 $25.14 $25.24 $23.97 111,391
2018-11-16 $25.27 $25.31 $25.18 $25.27 $23.96 8,959
2018-11-15 $25.17 $25.25 $25.11 $25.22 $23.92 6,108
2018-11-14 $25.22 $25.28 $25.14 $25.26 $23.95 7,048
2018-11-13 $25.26 $25.30 $25.15 $25.22 $23.92 2,400
2018-11-12 $25.31 $25.37 $25.17 $25.17 $23.87 4,328
2018-11-09 $25.51 $25.51 $25.30 $25.44 $24.12 4,901
2018-11-08 $25.59 $25.61 $25.37 $25.46 $24.14 3,277
2018-11-07 $25.62 $25.80 $25.58 $25.67 $24.34 16,259
2018-11-06 $25.49 $25.50 $25.47 $25.50 $24.18 6,265
2018-11-05 $25.42 $25.59 $25.42 $25.49 $24.17 6,787
2018-11-02 $25.48 $25.54 $25.36 $25.37 $24.06 15,433
2018-11-01 $25.36 $25.56 $25.27 $25.49 $24.17 34,882
2018-10-31 $25.19 $25.33 $25.19 $25.23 $23.93 3,585
2018-10-30 $25.34 $25.34 $25.21 $25.25 $23.94 3,953
2018-10-29 $25.35 $25.44 $25.31 $25.34 $24.03 12,815
2018-10-26 $25.33 $25.47 $25.30 $25.43 $24.12 12,099
2018-10-25 $25.48 $25.48 $25.33 $25.35 $24.04 5,147
2018-10-24 $25.48 $25.66 $25.37 $25.48 $24.16 3,476
2018-10-23 $25.55 $25.65 $25.55 $25.55 $24.23 4,164
2018-10-22 $25.53 $25.61 $25.50 $25.55 $24.23 9,399
2018-10-19 $25.72 $25.72 $25.52 $25.54 $24.18 22,556
2018-10-18 $25.85 $25.85 $25.60 $25.64 $24.28 4,076
2018-10-17 $25.83 $25.83 $25.67 $25.70 $24.34 7,372
2018-10-16 $25.82 $25.92 $25.78 $25.78 $24.41 5,832
2018-10-15 $25.82 $25.82 $25.74 $25.74 $24.37 15,712
2018-10-12 $25.78 $25.99 $25.69 $25.83 $24.46 7,292
2018-10-11 $25.81 $26.01 $25.65 $25.83 $24.46 6,894
2018-10-10 $25.23 $25.70 $25.11 $25.64 $24.28 10,031
2018-10-09 $25.59 $25.66 $25.53 $25.66 $24.30 4,375
2018-10-08 $25.66 $25.68 $25.41 $25.61 $24.25 8,037
2018-10-05 $25.80 $25.80 $25.65 $25.73 $24.36 6,092
2018-10-04 $25.84 $25.86 $25.61 $25.86 $24.49 14,542
2018-10-03 $25.84 $25.99 $25.79 $25.83 $24.46 15,830
2018-10-02 $25.81 $25.99 $25.68 $25.98 $24.60 2,680
2018-10-01 $25.94 $26.00 $25.88 $25.95 $24.57 3,317
2018-09-28 $25.93 $26.11 $25.69 $25.95 $24.57 6,569
2018-09-27 $26.04 $26.04 $25.91 $25.91 $24.53 13,683
2018-09-26 $26.11 $26.18 $25.93 $26.08 $24.70 4,165
2018-09-25 $26.32 $26.36 $26.03 $26.28 $24.88 6,324
2018-09-24 $26.22 $26.32 $26.12 $26.19 $24.80 5,860
2018-09-21 $25.95 $26.25 $25.95 $26.25 $24.83 7,959
2018-09-20 $26.24 $26.49 $26.17 $26.25 $24.83 39,407
2018-09-19 $26.13 $26.25 $25.99 $26.21 $24.79 6,748
2018-09-18 $26.12 $26.16 $26.07 $26.07 $24.66 5,876
2018-09-17 $26.03 $26.23 $25.99 $25.99 $24.58 10,039
2018-09-14 $26.01 $26.11 $25.93 $25.93 $24.52 5,196
2018-09-13 $26.19 $26.20 $26.07 $26.17 $24.75 10,575
2018-09-12 $25.90 $26.03 $25.90 $26.03 $24.62 4,394
2018-09-11 $25.86 $26.00 $25.80 $25.97 $24.56 6,806
2018-09-10 $25.98 $26.03 $25.89 $25.90 $24.49 11,623
2018-09-07 $25.89 $25.96 $25.79 $25.81 $24.41 5,877
2018-09-06 $25.86 $25.96 $25.86 $25.90 $24.49 11,434
2018-09-05 $25.83 $25.93 $25.81 $25.88 $24.48 11,580
2018-09-04 $25.89 $25.94 $25.79 $25.87 $24.47 6,096
2018-08-31 $26.09 $26.09 $26.00 $26.00 $24.59 6,835
2018-08-30 $26.14 $26.23 $26.01 $26.15 $24.73 48,625
2018-08-29 $26.10 $26.19 $26.00 $26.19 $24.77 6,806
2018-08-28 $26.30 $26.30 $26.08 $26.17 $24.75 13,390
2018-08-27 $26.14 $26.14 $26.00 $26.08 $24.66 14,899
2018-08-24 $26.03 $26.12 $25.88 $26.12 $24.70 7,307
2018-08-23 $26.09 $26.09 $25.85 $26.01 $24.60 132,789
2018-08-22 $26.07 $26.27 $25.95 $26.07 $24.66 9,018
2018-08-21 $26.01 $26.11 $25.86 $26.03 $24.62 10,914
2018-08-20 $25.80 $25.98 $25.80 $25.82 $24.42 9,310
2018-08-17 $25.78 $25.91 $25.67 $25.89 $24.45 9,237
2018-08-16 $25.69 $25.79 $25.68 $25.68 $24.25 4,502
2018-08-15 $25.67 $25.73 $25.62 $25.64 $24.22 3,761
2018-08-14 $25.77 $25.79 $25.71 $25.79 $24.36 7,373
2018-08-13 $25.80 $25.97 $25.70 $25.73 $24.30 4,619
2018-08-10 $25.86 $25.92 $25.76 $25.80 $24.37 33,735
2018-08-09 $26.00 $26.26 $25.93 $25.93 $24.49 12,317
2018-08-08 $26.02 $26.12 $25.96 $26.09 $24.64 8,676
2018-08-07 $26.10 $26.16 $26.04 $26.04 $24.59 3,179
2018-08-06 $26.12 $26.13 $26.00 $26.10 $24.65 7,012
2018-08-03 $26.08 $26.21 $25.99 $26.15 $24.70 4,081
2018-08-02 $26.03 $26.06 $26.00 $26.00 $24.56 1,734
2018-08-01 $26.16 $26.25 $26.12 $26.12 $24.67 2,817
2018-07-31 $26.27 $26.33 $26.16 $26.22 $24.76 13,902
2018-07-30 $26.19 $26.30 $26.14 $26.18 $24.73 12,963
2018-07-27 $26.25 $26.31 $26.14 $26.21 $24.76 28,795
2018-07-26 $26.34 $26.34 $26.10 $26.11 $24.66 43,495
2018-07-25 $26.50 $26.50 $26.09 $26.37 $24.91 16,705
2018-07-24 $26.25 $26.30 $26.08 $26.29 $24.83 8,885
2018-07-23 $26.24 $26.25 $26.16 $26.19 $24.74 3,344
2018-07-20 $26.27 $26.38 $26.27 $26.31 $24.82 3,157
2018-07-19 $26.09 $26.27 $26.03 $26.27 $24.78 93,689
2018-07-18 $26.26 $26.27 $26.19 $26.24 $24.75 5,448
2018-07-17 $26.32 $26.40 $26.17 $26.22 $24.73 67,347
2018-07-16 $26.52 $26.52 $26.34 $26.35 $24.85 7,963
2018-07-13 $26.20 $26.37 $26.20 $26.35 $24.85 9,730
2018-07-12 $26.27 $26.29 $26.24 $26.24 $24.75 4,536
2018-07-11 $26.45 $26.46 $26.18 $26.20 $24.71 32,899
2018-07-10 $26.32 $26.40 $26.25 $26.38 $24.88 24,632
2018-07-09 $26.43 $26.54 $26.34 $26.42 $24.92 9,418
2018-07-06 $26.38 $26.54 $26.34 $26.35 $24.85 41,929
2018-07-05 $26.12 $26.38 $26.09 $26.34 $24.85 166,670
2018-07-03 $26.04 $26.17 $26.04 $26.16 $24.68 3,209
2018-07-02 $26.10 $26.11 $25.97 $26.06 $24.58 109,521
2018-06-29 $26.14 $26.17 $26.03 $26.14 $24.66 26,499
2018-06-28 $25.99 $26.14 $25.87 $25.95 $24.48 41,981
2018-06-27 $26.19 $26.22 $25.97 $26.01 $24.53 47,444
2018-06-26 $26.30 $26.30 $26.12 $26.27 $24.78 15,810
2018-06-25 $26.27 $26.34 $26.24 $26.34 $24.85 10,832
2018-06-22 $26.37 $26.38 $26.24 $26.34 $24.85 12,175
2018-06-21 $26.11 $26.31 $26.09 $26.17 $24.68 9,949
2018-06-20 $26.23 $26.23 $26.12 $26.20 $24.71 3,432
2018-06-19 $26.18 $26.23 $26.05 $26.22 $24.73 4,071
2018-06-18 $26.27 $26.27 $26.16 $26.25 $24.76 7,196
2018-06-15 $26.34 $26.40 $26.19 $26.39 $24.86 9,658
2018-06-14 $26.45 $26.45 $26.25 $26.30 $24.77 11,839
2018-06-13 $26.37 $26.55 $26.31 $26.53 $24.99 20,231
2018-06-12 $26.31 $26.39 $26.27 $26.32 $24.79 23,834
2018-06-11 $26.42 $26.42 $26.30 $26.39 $24.86 7,885
2018-06-08 $26.38 $26.50 $26.26 $26.50 $24.96 23,217
2018-06-07 $26.50 $26.55 $26.42 $26.54 $25.00 19,127
2018-06-06 $26.40 $26.52 $26.36 $26.45 $24.91 13,568
2018-06-05 $26.36 $26.48 $26.17 $26.46 $24.92 11,808
2018-06-04 $26.39 $26.44 $26.29 $26.36 $24.83 15,042
2018-06-01 $26.17 $26.39 $26.16 $26.22 $24.70 10,223
2018-05-31 $26.35 $26.41 $26.16 $26.37 $24.84 35,532
2018-05-30 $26.15 $26.36 $26.15 $26.35 $24.82 6,950
2018-05-29 $26.21 $26.21 $26.05 $26.19 $24.67 23,736
2018-05-25 $26.34 $26.43 $26.16 $26.29 $24.76 14,337
2018-05-24 $26.35 $26.44 $26.29 $26.41 $24.88 7,413
2018-05-23 $26.25 $26.36 $26.25 $26.29 $24.76 14,682
2018-05-22 $26.40 $26.48 $26.40 $26.44 $24.91 5,975
2018-05-21 $26.46 $26.49 $26.41 $26.49 $24.95 64,769
2018-05-18 $26.43 $26.49 $26.30 $26.47 $24.90 17,160
2018-05-17 $26.46 $26.59 $26.42 $26.49 $24.92 10,338
2018-05-16 $26.53 $26.58 $26.44 $26.56 $24.98 18,580
2018-05-15 $26.69 $26.70 $26.41 $26.62 $25.04 5,834
2018-05-14 $27.01 $27.01 $26.81 $26.82 $25.23 6,085
2018-05-11 $26.95 $26.95 $26.84 $26.85 $25.26 65,518
2018-05-10 $26.90 $26.94 $26.71 $26.84 $25.25 59,434
2018-05-09 $26.71 $26.82 $26.67 $26.70 $25.12 5,833
2018-05-08 $26.74 $26.88 $26.61 $26.73 $25.14 12,615
2018-05-07 $26.90 $27.01 $26.82 $26.90 $25.30 12,001
2018-05-04 $26.95 $27.02 $26.84 $26.92 $25.32 12,039
2018-05-03 $27.04 $27.12 $26.91 $26.98 $25.38 6,453
2018-05-02 $27.01 $27.04 $26.86 $26.98 $25.38 40,138
2018-05-01 $27.20 $27.20 $26.86 $27.00 $25.40 87,560
2018-04-30 $27.17 $27.41 $27.09 $27.19 $25.58 18,928
2018-04-27 $27.08 $27.39 $27.08 $27.30 $25.68 32,460
2018-04-26 $27.42 $27.42 $27.16 $27.33 $25.71 11,100
2018-04-25 $27.31 $27.40 $27.13 $27.26 $25.64 107,368
2018-04-24 $27.36 $27.46 $27.33 $27.41 $25.78 42,707
2018-04-23 $27.46 $27.54 $27.24 $27.32 $25.70 21,362
2018-04-20 $27.68 $27.76 $27.60 $27.69 $26.01 35,619
2018-04-19 $28.03 $28.03 $27.69 $27.71 $26.03 47,441
2018-04-18 $28.13 $28.22 $28.09 $28.12 $26.41 27,051
2018-04-17 $28.08 $28.18 $27.91 $28.15 $26.44 75,413
2018-04-16 $28.03 $28.18 $28.01 $28.10 $26.40 15,294
2018-04-13 $27.95 $28.09 $27.78 $27.95 $26.26 30,275
2018-04-12 $28.02 $28.02 $27.83 $27.98 $26.28 8,486
2018-04-11 $28.10 $28.14 $27.97 $28.06 $26.36 16,846
2018-04-10 $28.01 $28.06 $27.81 $27.95 $26.26 5,059
2018-04-09 $27.78 $27.81 $27.73 $27.80 $26.11 15,459
2018-04-06 $27.65 $27.76 $27.63 $27.72 $26.04 6,946
2018-04-05 $27.63 $27.65 $27.51 $27.64 $25.96 7,751
2018-04-04 $27.80 $27.91 $27.67 $27.67 $25.99 46,556
2018-04-03 $27.66 $27.81 $27.66 $27.76 $26.08 8,325
2018-04-02 $27.78 $27.96 $27.71 $27.76 $26.08 73,720
2018-03-29 $27.83 $27.85 $27.66 $27.83 $26.14 6,709
2018-03-28 $27.76 $27.90 $27.68 $27.79 $26.10 48,097
2018-03-27 $27.92 $27.99 $27.81 $27.91 $26.22 33,856
2018-03-26 $27.77 $28.00 $27.77 $27.96 $26.26 41,307
2018-03-23 $27.85 $27.89 $27.63 $27.76 $26.08 61,140
2018-03-22 $27.56 $27.81 $27.56 $27.76 $26.08 36,028
2018-03-21 $27.51 $27.71 $27.44 $27.71 $26.03 16,042
2018-03-20 $27.53 $27.60 $27.42 $27.46 $25.79 7,224
2018-03-19 $27.55 $27.77 $27.55 $27.65 $25.97 11,611
2018-03-16 $27.58 $27.72 $27.50 $27.56 $25.85 130,366
2018-03-15 $27.64 $27.81 $27.61 $27.66 $25.95 8,234
2018-03-14 $27.76 $27.87 $27.69 $27.84 $26.12 36,933
2018-03-13 $27.84 $27.93 $27.66 $27.71 $25.99 58,925
2018-03-12 $27.69 $27.76 $27.53 $27.68 $25.97 157,784
2018-03-09 $27.64 $27.70 $27.56 $27.60 $25.89 121,725
2018-03-08 $27.67 $27.78 $27.52 $27.70 $25.99 6,501
2018-03-07 $27.73 $27.76 $27.57 $27.67 $25.96 43,985
2018-03-06 $27.77 $27.77 $27.42 $27.70 $25.99 37,812
2018-03-05 $27.56 $27.73 $27.52 $27.63 $25.92 12,971
2018-03-02 $27.61 $27.69 $27.57 $27.57 $25.86 4,518
2018-03-01 $27.47 $27.64 $27.24 $27.41 $25.71 148,893
2018-02-28 $27.63 $27.63 $27.37 $27.49 $25.79 56,668
2018-02-27 $27.71 $27.71 $27.56 $27.57 $25.86 31,301
2018-02-26 $27.77 $27.86 $27.71 $27.82 $26.10 18,317
2018-02-23 $27.68 $27.87 $27.56 $27.87 $26.14 18,392
2018-02-22 $27.59 $27.85 $27.59 $27.77 $26.05 15,486
2018-02-21 $27.78 $27.83 $27.70 $27.76 $26.04 26,710
2018-02-20 $27.90 $27.97 $27.78 $27.78 $26.06 44,942
2018-02-16 $28.03 $28.10 $27.89 $27.98 $26.21 86,473
2018-02-15 $27.98 $28.14 $27.88 $28.10 $26.32 15,155
2018-02-14 $27.55 $27.87 $27.55 $27.86 $26.10 20,467
2018-02-13 $27.66 $27.71 $27.61 $27.71 $25.96 111,381
2018-02-12 $27.66 $27.67 $27.60 $27.61 $25.86 40,087
2018-02-09 $27.60 $27.71 $27.51 $27.56 $25.82 14,653
2018-02-08 $27.78 $27.78 $27.60 $27.65 $25.90 25,193
2018-02-07 $27.83 $28.00 $27.70 $27.71 $25.96 17,118
2018-02-06 $27.97 $28.07 $27.82 $28.00 $26.23 28,036
2018-02-05 $28.23 $28.25 $28.04 $28.14 $26.36 25,015
2018-02-02 $28.43 $28.43 $28.12 $28.28 $26.49 29,857
2018-02-01 $28.56 $28.66 $28.23 $28.56 $26.75 397,304
2018-01-31 $28.49 $28.53 $28.23 $28.36 $26.57 38,001
2018-01-30 $28.40 $28.50 $28.29 $28.33 $26.54 9,622
2018-01-29 $28.25 $28.33 $28.20 $28.27 $26.48 10,116
2018-01-26 $28.56 $28.56 $28.38 $28.46 $26.66 22,283
2018-01-25 $28.64 $28.77 $28.27 $28.44 $26.64 16,233
2018-01-24 $28.49 $28.56 $28.40 $28.52 $26.72 16,577
2018-01-23 $28.10 $28.29 $28.10 $28.28 $26.49 12,370
2018-01-22 $28.13 $28.20 $28.05 $28.20 $26.42 8,208
2018-01-19 $28.16 $28.19 $28.02 $28.02 $26.21 4,775
2018-01-18 $28.20 $28.20 $28.05 $28.13 $26.32 19,058
2018-01-17 $28.02 $28.24 $28.02 $28.09 $26.28 13,852
2018-01-16 $28.06 $28.15 $28.03 $28.10 $26.29 11,214
2018-01-12 $27.79 $27.93 $27.64 $27.93 $26.13 8,923
2018-01-11 $27.59 $27.61 $27.52 $27.52 $25.75 17,782
2018-01-10 $27.52 $27.67 $27.45 $27.48 $25.71 21,829
2018-01-09 $27.60 $27.62 $27.43 $27.54 $25.77 19,724
2018-01-08 $27.66 $27.74 $27.55 $27.60 $25.82 70,732
2018-01-05 $27.75 $27.75 $27.65 $27.66 $25.88 26,478
2018-01-04 $27.63 $27.73 $27.62 $27.69 $25.91 56,253
2018-01-03 $27.65 $27.71 $27.57 $27.57 $25.79 83,820
2018-01-02 $27.76 $27.76 $27.57 $27.60 $25.82 27,418
2017-12-29 $27.56 $27.67 $27.50 $27.59 $25.81 21,138
2017-12-28 $27.39 $27.46 $27.33 $27.34 $25.58 8,293
2017-12-27 $27.35 $27.36 $27.23 $27.26 $25.50 8,498
2017-12-26 $27.07 $27.20 $27.07 $27.17 $25.42 4,796
2017-12-22 $27.19 $27.21 $27.03 $27.03 $25.29 11,882
2017-12-21 $27.14 $27.18 $27.09 $27.11 $25.36 69,905
2017-12-20 $27.21 $27.22 $27.09 $27.11 $25.36 8,555
2017-12-19 $27.26 $27.29 $27.08 $27.24 $25.48 10,825
2017-12-18 $27.37 $27.39 $27.20 $27.33 $25.57 6,127
2017-12-15 $27.20 $27.30 $27.09 $27.14 $25.36 123,374
2017-12-14 $27.25 $27.38 $27.22 $27.30 $25.51 50,298
2017-12-13 $27.07 $27.32 $27.07 $27.25 $25.46 34,886
2017-12-12 $27.10 $27.20 $27.02 $27.03 $25.26 8,852
2017-12-11 $27.13 $27.30 $27.11 $27.24 $25.45 13,847
2017-12-08 $27.08 $27.20 $27.08 $27.13 $25.35 9,825
2017-12-07 $27.20 $27.29 $27.09 $27.24 $25.45 15,879
2017-12-06 $27.36 $27.36 $27.12 $27.20 $25.42 8,778
2017-12-05 $27.31 $27.35 $27.15 $27.35 $25.56 42,999
2017-12-04 $27.24 $27.40 $27.24 $27.35 $25.56 33,755
2017-12-01 $27.21 $27.47 $27.14 $27.39 $25.59 64,570
2017-11-30 $27.21 $27.22 $27.10 $27.16 $25.38 3,935
2017-11-29 $27.21 $27.21 $27.00 $27.09 $25.31 7,353
2017-11-28 $27.25 $27.28 $27.05 $27.10 $25.32 33,894
2017-11-27 $27.38 $27.41 $27.21 $27.22 $25.43 13,241
2017-11-24 $27.13 $27.35 $27.13 $27.28 $25.49 4,179
2017-11-22 $27.10 $27.15 $26.77 $27.14 $25.36 9,381
2017-11-21 $26.94 $26.97 $26.92 $26.94 $25.17 12,816
2017-11-20 $26.85 $26.97 $26.78 $26.87 $25.11 12,149
2017-11-17 $26.90 $27.03 $26.87 $26.96 $25.16 12,588
2017-11-16 $26.84 $26.98 $26.83 $26.91 $25.11 10,278
2017-11-15 $26.87 $27.02 $26.87 $26.90 $25.10 68,416
2017-11-14 $26.79 $26.92 $26.75 $26.91 $25.11 57,328
2017-11-13 $26.75 $26.88 $26.69 $26.71 $24.92 11,548
2017-11-10 $26.88 $26.89 $26.80 $26.82 $25.03 4,559
2017-11-09 $26.81 $26.96 $26.78 $26.88 $25.08 20,382
2017-11-08 $26.95 $27.01 $26.83 $26.89 $25.09 131,604
2017-11-07 $26.80 $26.96 $26.80 $26.96 $25.15 11,307
2017-11-06 $26.87 $26.96 $26.75 $26.96 $25.16 18,381
2017-11-03 $27.10 $27.10 $26.77 $26.80 $25.01 138,957
2017-11-02 $26.86 $26.97 $26.75 $26.88 $25.08 14,184
2017-11-01 $26.90 $26.96 $26.78 $26.85 $25.06 10,640
2017-10-31 $26.83 $26.95 $26.81 $26.90 $25.10 7,003
2017-10-30 $26.72 $26.87 $26.63 $26.82 $25.03 6,049
2017-10-27 $26.62 $26.70 $26.50 $26.64 $24.86 9,283
2017-10-26 $26.84 $26.84 $26.63 $26.64 $24.86 19,677
2017-10-25 $26.83 $26.94 $26.77 $26.82 $25.03 17,655
2017-10-24 $26.95 $26.95 $26.75 $26.79 $25.00 27,013
2017-10-23 $26.92 $27.00 $26.89 $26.90 $25.10 14,637
2017-10-20 $27.03 $27.07 $26.90 $26.96 $25.12 19,714
2017-10-19 $27.12 $27.24 $27.04 $27.24 $25.39 8,229
2017-10-18 $26.95 $27.10 $26.95 $27.04 $25.20 13,336
2017-10-17 $27.00 $27.06 $26.95 $27.03 $25.19 25,200
2017-10-16 $27.04 $27.16 $27.02 $27.13 $25.28 91,482
2017-10-13 $27.21 $27.21 $27.06 $27.07 $25.23 25,215
2017-10-12 $27.00 $27.05 $26.94 $27.03 $25.19 35,192
2017-10-11 $27.05 $27.07 $26.93 $27.00 $25.16 194,872
2017-10-10 $26.87 $26.95 $26.85 $26.93 $25.10 56,652
2017-10-09 $26.78 $26.90 $26.74 $26.85 $25.02 11,197
2017-10-06 $26.60 $26.70 $26.52 $26.70 $24.88 14,843
2017-10-05 $26.86 $26.86 $26.68 $26.71 $24.89 25,284
2017-10-04 $26.94 $27.00 $26.91 $26.91 $25.08 10,921
2017-10-03 $26.88 $26.99 $26.86 $26.93 $25.10 17,758
2017-10-02 $26.99 $27.07 $26.88 $26.89 $25.06 26,891
2017-09-29 $27.14 $27.15 $26.99 $27.05 $25.21 85,665
2017-09-28 $26.94 $27.15 $26.94 $27.15 $25.30 62,818
2017-09-27 $27.01 $27.10 $26.99 $27.02 $25.18 15,149
2017-09-26 $27.24 $27.30 $27.13 $27.21 $25.36 29,618
2017-09-25 $27.23 $27.34 $27.23 $27.32 $25.46 23,658
2017-09-22 $27.36 $27.48 $27.36 $27.43 $25.56 101,750
2017-09-21 $27.25 $27.41 $27.25 $27.37 $25.51 42,329
2017-09-20 $27.42 $27.57 $27.19 $27.26 $25.41 7,725
2017-09-19 $27.43 $27.52 $27.39 $27.47 $25.60 6,021
2017-09-18 $27.49 $27.51 $27.33 $27.37 $25.51 8,197
2017-09-15 $27.61 $27.65 $27.45 $27.56 $25.65 10,381
2017-09-14 $27.29 $27.46 $27.29 $27.46 $25.56 5,887
2017-09-13 $27.47 $27.48 $27.29 $27.33 $25.44 15,931
2017-09-12 $27.51 $27.54 $27.43 $27.50 $25.60 14,790
2017-09-11 $27.59 $27.63 $27.54 $27.58 $25.67 10,896
2017-09-08 $27.68 $27.79 $27.62 $27.72 $25.80 62,321
2017-09-07 $27.56 $27.69 $27.52 $27.67 $25.76 24,020
2017-09-06 $27.29 $27.48 $27.29 $27.40 $25.51 18,231
2017-09-05 $27.26 $27.32 $27.22 $27.31 $25.42 524,795
2017-09-01 $27.25 $27.31 $27.09 $27.17 $25.29 150,835
2017-08-31 $27.21 $27.21 $27.08 $27.14 $25.26 28,081
2017-08-30 $27.24 $27.32 $27.15 $27.16 $25.28 28,944
2017-08-29 $27.45 $27.45 $27.27 $27.27 $25.38 10,903
2017-08-28 $27.26 $27.36 $27.12 $27.30 $25.41 21,848
2017-08-25 $27.04 $27.24 $26.98 $27.21 $25.33 19,336
2017-08-24 $27.06 $27.06 $26.88 $26.98 $25.11 11,127
2017-08-23 $26.85 $26.95 $26.75 $26.93 $25.07 22,880
2017-08-22 $26.95 $26.95 $26.78 $26.81 $24.96 11,881
2017-08-21 $27.01 $27.03 $26.91 $26.99 $25.12 5,975
2017-08-18 $26.94 $27.01 $26.77 $26.90 $25.04 19,678
2017-08-17 $26.88 $26.89 $26.77 $26.81 $24.96 6,587
2017-08-16 $26.76 $26.92 $26.64 $26.91 $25.05 132,367
2017-08-15 $26.76 $26.88 $26.76 $26.79 $24.94 12,926
2017-08-14 $27.06 $27.08 $26.97 $26.99 $25.09 10,036
2017-08-11 $26.98 $27.15 $26.96 $27.14 $25.23 6,893
2017-08-10 $27.06 $27.06 $26.95 $26.96 $25.07 8,949
2017-08-09 $26.89 $27.01 $26.89 $26.97 $25.08 95,643
2017-08-08 $27.04 $27.06 $26.89 $26.97 $25.07 16,927
2017-08-07 $26.98 $27.04 $26.94 $26.95 $25.06 13,142
2017-08-04 $27.10 $27.10 $26.88 $26.96 $25.06 5,488
2017-08-03 $27.15 $27.20 $27.05 $27.17 $25.26 60,669
2017-08-02 $27.20 $27.28 $27.13 $27.14 $25.23 27,481
2017-08-01 $27.05 $27.20 $27.05 $27.12 $25.21 13,319
2017-07-31 $27.00 $27.18 $26.96 $27.16 $25.25 15,506
2017-07-28 $26.91 $26.97 $26.81 $26.95 $25.06 7,569
2017-07-27 $26.84 $26.89 $26.73 $26.74 $24.86 10,175
2017-07-26 $26.71 $26.98 $26.64 $26.91 $25.02 12,632
2017-07-25 $26.82 $26.84 $26.68 $26.73 $24.85 23,546
2017-07-24 $26.78 $26.82 $26.73 $26.77 $24.89 6,894
2017-07-21 $26.70 $26.78 $26.69 $26.78 $24.90 11,358
2017-07-20 $26.50 $26.70 $26.50 $26.66 $24.79 92,602
2017-07-19 $26.48 $26.56 $26.44 $26.46 $24.60 38,264
2017-07-18 $26.48 $26.55 $26.47 $26.50 $24.64 24,609
2017-07-17 $26.39 $26.43 $26.31 $26.33 $24.48 246,552
2017-07-14 $26.31 $26.42 $26.26 $26.35 $24.50 44,823
2017-07-13 $26.21 $26.32 $26.13 $26.32 $24.44 19,876
2017-07-12 $26.15 $26.27 $26.12 $26.19 $24.32 33,681
2017-07-11 $26.05 $26.23 $26.05 $26.23 $24.36 21,286
2017-07-10 $26.05 $26.21 $26.05 $26.14 $24.27 25,124
2017-07-07 $26.02 $26.13 $26.02 $26.05 $24.19 16,230
2017-07-06 $26.12 $26.20 $26.07 $26.20 $24.33 20,182
2017-07-05 $26.03 $26.18 $26.02 $26.17 $24.30 102,191
2017-07-03 $26.15 $26.19 $26.07 $26.12 $24.25 17,171
2017-06-30 $26.16 $26.28 $26.12 $26.27 $24.39 84,700
2017-06-29 $26.10 $26.27 $26.10 $26.23 $24.36 19,132
2017-06-28 $26.20 $26.30 $26.20 $26.20 $24.33 22,985
2017-06-27 $26.08 $26.25 $26.06 $26.20 $24.33 26,321
2017-06-26 $26.12 $26.13 $26.00 $26.06 $24.20 12,129
2017-06-23 $25.95 $26.08 $25.94 $25.99 $24.13 13,023
2017-06-22 $25.92 $26.01 $25.91 $25.94 $24.09 17,685
2017-06-21 $25.78 $25.97 $25.78 $25.92 $24.07 33,143
2017-06-20 $25.87 $25.93 $25.77 $25.93 $24.08 10,599
2017-06-19 $25.94 $26.08 $25.87 $25.94 $24.09 11,281
2017-06-16 $25.94 $26.08 $25.90 $26.08 $24.22 98,455
2017-06-15 $25.94 $26.00 $25.87 $25.99 $24.13 35,184
2017-06-14 $26.16 $26.33 $26.11 $26.13 $24.23 32,477
2017-06-13 $25.97 $26.06 $25.95 $26.06 $24.17 13,593
2017-06-12 $26.00 $26.05 $25.97 $26.01 $24.12 35,830
2017-06-09 $26.00 $26.06 $25.87 $26.04 $24.15 17,257
2017-06-08 $26.07 $26.21 $26.06 $26.12 $24.22 15,827
2017-06-07 $26.24 $26.29 $26.19 $26.28 $24.37 3,840
2017-06-06 $26.15 $26.29 $26.15 $26.29 $24.38 148,003
2017-06-05 $26.06 $26.19 $26.06 $26.18 $24.28 37,235
2017-06-02 $26.19 $26.23 $26.09 $26.23 $24.33 14,171
2017-06-01 $26.06 $26.11 $26.05 $26.08 $24.19 52,731
2017-05-31 $26.11 $26.16 $26.07 $26.10 $24.21 12,429
2017-05-30 $26.01 $26.10 $26.01 $26.09 $24.20 24,683
2017-05-26 $25.99 $26.03 $25.88 $26.03 $24.14 126,862
2017-05-25 $25.96 $26.05 $25.96 $25.98 $24.09 278,863
2017-05-24 $25.82 $26.04 $25.82 $26.04 $24.15 8,394
2017-05-23 $26.11 $26.11 $25.89 $25.94 $24.06 7,690
2017-05-22 $26.03 $26.13 $25.96 $26.00 $24.11 10,394
2017-05-19 $25.97 $26.01 $25.89 $26.01 $24.12 13,019
2017-05-18 $25.87 $25.88 $25.75 $25.81 $23.94 15,291
2017-05-17 $25.84 $25.92 $25.78 $25.86 $23.98 16,450
2017-05-16 $25.67 $25.74 $25.58 $25.72 $23.85 6,261
2017-05-15 $25.50 $25.62 $25.50 $25.56 $23.70 11,980
2017-05-12 $25.42 $25.56 $25.42 $25.56 $23.67 28,817
2017-05-11 $25.36 $25.45 $25.34 $25.36 $23.49 39,910
2017-05-10 $25.46 $25.49 $25.36 $25.40 $23.53 10,074
2017-05-09 $25.39 $25.45 $25.34 $25.37 $23.50 14,038
2017-05-08 $25.50 $25.55 $25.47 $25.51 $23.63 19,841
2017-05-05 $25.54 $25.60 $25.50 $25.54 $23.66 6,796
2017-05-04 $25.42 $25.58 $25.42 $25.54 $23.66 16,672
2017-05-03 $25.49 $25.75 $25.42 $25.46 $23.58 5,634
2017-05-02 $25.48 $25.54 $25.42 $25.51 $23.63 9,350
2017-05-01 $25.48 $25.56 $25.43 $25.45 $23.57 117,778
2017-04-28 $25.46 $25.50 $25.37 $25.48 $23.60 36,692
2017-04-27 $25.36 $25.49 $25.36 $25.38 $23.51 38,937
2017-04-26 $25.26 $25.43 $25.26 $25.34 $23.47 8,442
2017-04-25 $25.27 $25.42 $25.24 $25.36 $23.49 25,126
2017-04-24 $25.25 $25.33 $25.21 $25.33 $23.46 62,386
2017-04-21 $25.09 $25.20 $25.08 $25.17 $23.31 10,391
2017-04-20 $25.16 $25.25 $25.08 $25.08 $23.23 5,411
2017-04-19 $25.17 $25.26 $25.05 $25.10 $23.25 13,758
2017-04-18 $25.07 $25.32 $25.07 $25.32 $23.45 41,500
2017-04-17 $25.00 $25.10 $24.97 $24.99 $23.15 389,014
2017-04-13 $24.97 $25.04 $24.95 $25.00 $23.16 19,156
2017-04-12 $24.95 $25.05 $24.90 $25.02 $23.14 11,703
2017-04-11 $24.85 $25.04 $24.85 $24.98 $23.11 11,680
2017-04-10 $24.77 $24.92 $24.72 $24.85 $22.99 31,976
2017-04-07 $24.87 $24.93 $24.69 $24.70 $22.85 11,865
2017-04-06 $24.91 $24.99 $24.91 $24.94 $23.07 27,220
2017-04-05 $24.85 $24.99 $24.85 $24.97 $23.10 19,286
2017-04-04 $24.90 $24.98 $24.90 $24.93 $23.06 55,941
2017-04-03 $24.80 $24.98 $24.80 $24.90 $23.03 24,477
2017-03-31 $24.88 $25.03 $24.88 $24.98 $23.11 48,880
2017-03-30 $24.91 $24.99 $24.86 $24.92 $23.05 9,864
2017-03-29 $24.85 $24.98 $24.85 $24.93 $23.06 11,332
2017-03-28 $25.03 $25.04 $24.90 $24.90 $23.03 10,382
2017-03-27 $25.09 $25.15 $25.05 $25.08 $23.20 12,106
2017-03-24 $24.92 $24.94 $24.85 $24.94 $23.07 12,850
2017-03-23 $24.74 $24.99 $24.74 $24.84 $22.98 11,025
2017-03-22 $24.83 $24.94 $24.83 $24.87 $23.01 28,469
2017-03-21 $24.81 $24.90 $24.81 $24.85 $22.99 11,522
2017-03-20 $24.70 $24.78 $24.67 $24.72 $22.87 28,338
2017-03-17 $24.66 $24.77 $24.66 $24.70 $22.85 46,334
2017-03-16 $24.66 $24.74 $24.59 $24.67 $22.82 134,314
2017-03-15 $24.38 $24.68 $24.35 $24.65 $22.80 15,721
2017-03-14 $24.36 $24.46 $24.31 $24.31 $22.46 19,262
2017-03-13 $24.44 $24.56 $24.42 $24.46 $22.60 15,866
2017-03-10 $24.43 $24.59 $24.35 $24.48 $22.61 27,973
2017-03-09 $24.39 $24.44 $24.30 $24.30 $22.45 28,854
2017-03-08 $24.37 $24.45 $24.32 $24.32 $22.47 14,352
2017-03-07 $24.56 $24.57 $24.45 $24.55 $22.68 10,767
2017-03-06 $24.60 $24.61 $24.47 $24.53 $22.66 14,805
2017-03-03 $24.40 $24.62 $24.40 $24.61 $22.73 40,719
2017-03-02 $24.50 $24.53 $24.40 $24.40 $22.54 13,205
2017-03-01 $24.51 $24.64 $24.51 $24.61 $22.73 74,793
2017-02-28 $24.79 $24.92 $24.73 $24.73 $22.85 29,621
2017-02-27 $24.79 $24.93 $24.74 $24.77 $22.88 19,182
2017-02-24 $24.81 $24.89 $24.76 $24.82 $22.93 31,469
2017-02-23 $24.75 $24.83 $24.67 $24.79 $22.90 60,467
2017-02-22 $24.53 $24.66 $24.50 $24.63 $22.75 22,482
2017-02-21 $24.54 $24.63 $24.46 $24.54 $22.67 58,606
2017-02-17 $24.65 $24.76 $24.57 $24.65 $22.77 109,432
2017-02-16 $24.60 $24.74 $24.59 $24.72 $22.84 83,821
2017-02-15 $24.44 $24.59 $24.32 $24.51 $22.64 29,361
2017-02-14 $24.63 $24.65 $24.47 $24.50 $22.60 25,903
2017-02-13 $24.67 $24.69 $24.57 $24.61 $22.70 31,506
2017-02-10 $24.55 $24.73 $24.55 $24.68 $22.77 39,311
2017-02-09 $24.80 $24.85 $24.67 $24.76 $22.84 277,018
2017-02-08 $24.76 $24.86 $24.69 $24.76 $22.84 81,405
2017-02-07 $24.59 $24.80 $24.50 $24.69 $22.78 50,721
2017-02-06 $24.76 $24.84 $24.65 $24.79 $22.87 39,270
2017-02-03 $24.69 $24.93 $24.64 $24.80 $22.88 47,038
2017-02-02 $24.82 $24.90 $24.67 $24.70 $22.79 77,614
2017-02-01 $24.70 $24.83 $24.70 $24.81 $22.89 24,892
2017-01-31 $24.65 $24.82 $24.65 $24.80 $22.88 30,060
2017-01-30 $24.43 $24.63 $24.43 $24.58 $22.68 43,921
2017-01-27 $24.52 $24.61 $24.47 $24.58 $22.68 42,344
2017-01-26 $24.50 $24.59 $24.50 $24.51 $22.61 17,272
2017-01-25 $24.68 $24.74 $24.60 $24.72 $22.80 60,728
2017-01-24 $24.67 $24.76 $24.59 $24.67 $22.76 21,031
2017-01-23 $24.52 $24.68 $24.52 $24.61 $22.70 51,381
2017-01-20 $24.29 $24.49 $24.29 $24.38 $22.49 19,080
2017-01-19 $24.30 $24.46 $24.25 $24.46 $22.56 95,386
2017-01-18 $24.48 $24.67 $24.30 $24.38 $22.49 74,070
2017-01-17 $24.63 $24.72 $24.59 $24.65 $22.74 51,252
2017-01-13 $24.29 $24.47 $24.29 $24.36 $22.47 96,208
2017-01-12 $24.42 $24.69 $24.41 $24.44 $22.51 34,132
2017-01-11 $24.29 $24.54 $24.11 $24.44 $22.51 174,377
2017-01-10 $24.34 $24.44 $24.30 $24.39 $22.46 38,173
2017-01-09 $24.29 $24.47 $24.24 $24.36 $22.44 680,929
2017-01-06 $24.38 $24.48 $24.27 $24.29 $22.37 48,306
2017-01-05 $24.37 $24.70 $24.32 $24.61 $22.67 55,625
2017-01-04 $24.17 $24.37 $24.17 $24.27 $22.35 34,131
2017-01-03 $24.24 $24.25 $23.98 $24.18 $22.27 74,009
2016-12-30 $24.43 $24.55 $24.35 $24.49 $22.56 45,057
2016-12-29 $24.23 $24.41 $24.23 $24.38 $22.46 12,792
2016-12-28 $24.09 $24.18 $24.03 $24.17 $22.26 60,072
2016-12-27 $24.10 $24.21 $24.10 $24.21 $22.30 43,751
2016-12-23 $24.06 $24.20 $24.06 $24.13 $22.23 68,733
2016-12-22 $24.12 $24.22 $24.05 $24.08 $22.18 21,370
2016-12-21 $24.14 $24.22 $24.11 $24.15 $22.24 58,485
2016-12-20 $23.97 $24.10 $23.95 $24.10 $22.20 26,988
2016-12-19 $24.20 $24.22 $24.08 $24.09 $22.19 977,410
2016-12-16 $23.99 $24.22 $23.95 $24.05 $22.15 71,599
2016-12-15 $23.86 $24.24 $23.86 $24.00 $22.11 101,250
2016-12-14 $24.75 $24.79 $24.32 $24.33 $22.37 15,225
2016-12-13 $24.53 $24.70 $24.51 $24.65 $22.66 45,692
2016-12-12 $24.47 $24.63 $24.43 $24.54 $22.56 13,097
2016-12-09 $24.59 $24.59 $24.32 $24.38 $22.42 31,753
2016-12-08 $24.36 $24.69 $24.36 $24.50 $22.53 61,157
2016-12-07 $24.71 $24.72 $24.54 $24.61 $22.63 53,472
2016-12-06 $24.60 $24.76 $24.45 $24.64 $22.65 41,330
2016-12-05 $24.55 $24.86 $24.52 $24.73 $22.74 69,864
2016-12-02 $24.52 $24.65 $24.42 $24.64 $22.65 132,922
2016-12-01 $24.45 $24.48 $24.27 $24.42 $22.45 25,272
2016-11-30 $24.45 $24.47 $24.26 $24.29 $22.33 11,681
2016-11-29 $24.30 $24.54 $24.30 $24.48 $22.51 12,910
2016-11-28 $24.14 $24.42 $24.14 $24.30 $22.34 18,336
2016-11-25 $24.29 $24.38 $24.19 $24.19 $22.24 8,467
2016-11-23 $24.12 $24.32 $24.05 $24.17 $22.22 70,628
2016-11-22 $24.39 $24.45 $24.26 $24.45 $22.48 105,261
2016-11-21 $24.38 $24.38 $24.18 $24.28 $22.32 89,095
2016-11-18 $24.40 $24.40 $24.04 $24.07 $22.13 74,208
2016-11-17 $24.42 $24.45 $24.23 $24.30 $22.34 25,360
2016-11-16 $24.32 $24.48 $24.32 $24.41 $22.44 17,402
2016-11-15 $24.43 $24.56 $24.01 $24.47 $22.50 98,014
2016-11-14 $24.46 $24.67 $24.01 $24.63 $22.61 19,138
2016-11-11 $24.88 $24.97 $24.74 $24.76 $22.73 28,575
2016-11-10 $24.83 $24.97 $24.74 $24.88 $22.84 16,727
2016-11-09 $25.12 $25.12 $24.93 $24.94 $22.89 23,142
2016-11-08 $25.15 $25.29 $25.15 $25.20 $23.13 35,202
2016-11-07 $25.49 $25.49 $25.26 $25.40 $23.32 1,042,941
2016-11-04 $25.41 $25.57 $25.41 $25.48 $23.39 14,177
2016-11-03 $25.44 $25.44 $25.30 $25.40 $23.32 12,186
2016-11-02 $25.25 $25.34 $25.25 $25.28 $23.21 7,257
2016-11-01 $25.06 $25.19 $25.04 $25.19 $23.12 82,107
2016-10-31 $24.95 $25.05 $24.92 $25.05 $23.00 26,619
2016-10-28 $24.91 $25.00 $24.88 $25.00 $22.95 25,615
2016-10-27 $25.15 $25.15 $24.85 $24.96 $22.91 37,539
2016-10-26 $25.07 $25.17 $25.07 $25.10 $23.04 20,600
2016-10-25 $25.05 $25.17 $25.02 $25.17 $23.11 18,359
2016-10-24 $25.16 $25.23 $25.03 $25.12 $23.06 87,273
2016-10-21 $25.20 $25.28 $25.15 $25.19 $23.12 27,419
2016-10-20 $25.27 $25.34 $25.19 $25.25 $23.18 38,279
2016-10-19 $25.41 $25.43 $25.28 $25.34 $23.26 27,778
2016-10-18 $25.22 $25.45 $25.22 $25.43 $23.34 29,394
2016-10-17 $25.21 $25.33 $25.16 $25.32 $23.24 28,195
2016-10-14 $25.32 $25.35 $25.21 $25.21 $23.14 18,309
2016-10-13 $25.28 $25.51 $25.28 $25.39 $23.27 127,303
2016-10-12 $25.35 $25.41 $25.22 $25.33 $23.22 34,034
2016-10-11 $25.53 $25.61 $25.36 $25.36 $23.24 63,434
2016-10-10 $25.67 $25.77 $25.47 $25.63 $23.49 11,231
2016-10-07 $25.82 $25.93 $25.63 $25.81 $23.66 13,093
2016-10-06 $26.00 $26.15 $26.00 $26.02 $23.85 14,807
2016-10-05 $26.34 $26.34 $26.20 $26.30 $24.10 89,953
2016-10-04 $26.44 $26.44 $26.32 $26.41 $24.20 33,899
2016-10-03 $26.61 $26.61 $26.42 $26.48 $24.27 58,615
2016-09-30 $26.79 $26.79 $26.57 $26.61 $24.39 709,443
2016-09-29 $26.65 $26.77 $26.61 $26.76 $24.53 6,890
2016-09-28 $26.67 $26.85 $26.65 $26.73 $24.50 16,292
2016-09-27 $26.70 $26.84 $26.68 $26.83 $24.59 18,672
2016-09-26 $26.66 $26.84 $26.62 $26.66 $24.43 25,744
2016-09-23 $26.68 $26.78 $26.57 $26.78 $24.54 24,061
2016-09-22 $26.71 $26.90 $26.70 $26.71 $24.48 26,827
2016-09-21 $26.37 $26.62 $26.37 $26.52 $24.31 32,028
2016-09-20 $26.40 $26.52 $26.34 $26.50 $24.29 33,281
2016-09-19 $26.45 $26.50 $26.37 $26.44 $24.23 19,212
2016-09-16 $26.48 $26.53 $26.35 $26.43 $24.22 28,152
2016-09-15 $26.55 $26.66 $26.44 $26.64 $24.41 21,479
2016-09-14 $26.70 $26.71 $26.59 $26.64 $24.38 14,823
2016-09-13 $26.69 $26.76 $26.53 $26.60 $24.34 31,265
2016-09-12 $26.82 $26.90 $26.72 $26.78 $24.51 238,408
2016-09-09 $27.04 $27.04 $26.83 $26.92 $24.63 21,557
2016-09-08 $27.26 $27.28 $27.08 $27.08 $24.78 87,866
2016-09-07 $27.35 $27.38 $27.19 $27.19 $24.88 14,138
2016-09-06 $27.18 $27.40 $27.06 $27.37 $25.05 14,056
2016-09-02 $27.08 $27.10 $26.90 $26.94 $24.65 11,984
2016-09-01 $26.85 $27.15 $26.85 $27.01 $24.72 54,853
2016-08-31 $26.93 $26.94 $26.59 $26.94 $24.65 11,582
2016-08-30 $26.89 $26.99 $26.82 $26.94 $24.65 44,430
2016-08-29 $26.94 $27.00 $26.70 $26.95 $24.66 17,111
2016-08-26 $27.23 $27.41 $26.89 $26.98 $24.69 38,379
2016-08-25 $27.19 $27.24 $27.04 $27.12 $24.82 24,296
2016-08-24 $27.11 $27.23 $27.07 $27.23 $24.92 41,617
2016-08-23 $27.25 $27.27 $27.01 $27.24 $24.93 17,628
2016-08-22 $26.99 $27.16 $26.99 $27.10 $24.80 35,102
2016-08-19 $27.10 $27.12 $26.99 $27.11 $24.81 20,683
2016-08-18 $27.20 $27.27 $27.09 $27.27 $24.95 28,775
2016-08-17 $26.76 $27.09 $26.76 $26.97 $24.68 47,131
2016-08-16 $26.95 $27.09 $26.89 $27.01 $24.72 752,539
2016-08-15 $26.84 $26.88 $26.74 $26.76 $24.49 15,359
2016-08-12 $27.06 $27.06 $26.86 $26.87 $24.55 15,279
2016-08-11 $26.97 $26.98 $26.75 $26.92 $24.60 33,477
2016-08-10 $26.92 $27.04 $26.88 $27.00 $24.67 67,254
2016-08-09 $26.72 $26.81 $26.68 $26.74 $24.43 56,438
2016-08-08 $26.68 $26.75 $26.52 $26.66 $24.36 56,167
2016-08-05 $26.59 $26.68 $26.57 $26.60 $24.30 41,108
2016-08-04 $26.62 $26.76 $26.58 $26.67 $24.37 37,866
2016-08-03 $26.51 $26.61 $26.44 $26.59 $24.29 26,777
2016-08-02 $26.59 $26.70 $26.59 $26.68 $24.38 38,614
2016-08-01 $26.49 $26.67 $26.49 $26.56 $24.27 90,943
2016-07-29 $26.52 $26.78 $26.51 $26.57 $24.28 48,376
2016-07-28 $26.31 $26.40 $26.28 $26.32 $24.05 30,577
2016-07-27 $26.15 $26.40 $26.14 $26.30 $24.03 62,100
2016-07-26 $26.19 $26.21 $26.02 $26.15 $23.89 117,332
2016-07-25 $26.04 $26.18 $26.02 $26.18 $23.92 37,630
2016-07-22 $26.05 $26.15 $25.99 $26.03 $23.78 24,977
2016-07-21 $26.15 $26.18 $26.09 $26.17 $23.91 20,706
2016-07-20 $26.09 $26.24 $26.06 $26.21 $23.95 43,681
2016-07-19 $26.03 $26.22 $26.03 $26.08 $23.83 187,021
2016-07-18 $26.00 $26.35 $26.00 $26.29 $24.02 37,517
2016-07-15 $26.31 $26.40 $26.10 $26.24 $23.97 186,309
2016-07-14 $26.25 $26.50 $26.25 $26.40 $24.08 49,852
2016-07-13 $26.30 $26.40 $26.24 $26.34 $24.02 40,434
2016-07-12 $26.05 $26.24 $26.01 $26.15 $23.85 25,164
2016-07-11 $25.99 $26.00 $25.89 $25.99 $23.71 38,680
2016-07-08 $25.83 $25.94 $25.81 $25.93 $23.65 23,363
2016-07-07 $25.85 $25.94 $25.79 $25.82 $23.55 10,191
2016-07-06 $25.85 $25.93 $25.81 $25.93 $23.65 10,213
2016-07-05 $26.05 $26.11 $25.88 $25.90 $23.62 52,295
2016-07-01 $25.65 $26.12 $25.65 $26.11 $23.81 103,105
2016-06-30 $25.84 $25.91 $25.69 $25.86 $23.59 26,882
2016-06-29 $25.80 $25.95 $25.75 $25.83 $23.56 29,908
2016-06-28 $25.53 $25.70 $25.53 $25.65 $23.40 18,987
2016-06-27 $25.54 $25.57 $25.05 $25.47 $23.23 44,144
2016-06-24 $25.94 $25.96 $25.73 $25.73 $23.47 63,969
2016-06-23 $26.73 $26.95 $26.73 $26.83 $24.47 14,072
2016-06-22 $26.69 $26.83 $26.59 $26.67 $24.33 19,610
2016-06-21 $26.64 $26.70 $26.54 $26.64 $24.30 19,885
2016-06-20 $26.75 $26.83 $26.67 $26.67 $24.33 13,981
2016-06-17 $26.44 $26.60 $26.38 $26.59 $24.25 25,442
2016-06-16 $26.40 $26.48 $26.21 $26.45 $24.12 57,154
2016-06-15 $26.38 $26.59 $26.38 $26.54 $24.21 39,820
2016-06-14 $26.47 $26.58 $26.36 $26.40 $24.04 18,493
2016-06-13 $26.55 $26.67 $26.51 $26.56 $24.18 21,127
2016-06-10 $26.75 $26.77 $26.56 $26.64 $24.25 20,951
2016-06-09 $26.80 $26.87 $26.72 $26.77 $24.37 94,457
2016-06-08 $26.82 $26.95 $26.82 $26.90 $24.49 16,844
2016-06-07 $26.74 $26.87 $26.71 $26.80 $24.40 31,408
2016-06-06 $26.60 $26.77 $26.58 $26.74 $24.35 24,957
2016-06-03 $26.52 $26.73 $26.52 $26.68 $24.29 13,767
2016-06-02 $26.09 $26.31 $26.09 $26.20 $23.85 28,306
2016-06-01 $26.15 $26.28 $26.13 $26.20 $23.85 174,950
2016-05-31 $26.14 $26.32 $26.11 $26.16 $23.82 152,683
2016-05-27 $26.29 $26.32 $26.11 $26.16 $23.82 28,008
2016-05-26 $26.36 $26.43 $26.29 $26.40 $24.04 75,076
2016-05-25 $26.16 $26.33 $26.09 $26.23 $23.88 37,538
2016-05-24 $26.07 $26.18 $26.07 $26.15 $23.81 53,068
2016-05-23 $26.15 $26.18 $26.07 $26.16 $23.82 15,055
2016-05-20 $26.15 $26.23 $26.14 $26.18 $23.84 29,762
2016-05-19 $26.20 $26.26 $26.12 $26.22 $23.87 20,290
2016-05-18 $26.42 $26.42 $26.15 $26.19 $23.84 47,935
2016-05-17 $26.41 $26.45 $26.36 $26.43 $24.06 11,811
2016-05-16 $26.28 $26.38 $26.27 $26.28 $23.93 11,317
2016-05-13 $26.45 $26.45 $26.27 $26.39 $24.03 25,928
2016-05-12 $26.57 $26.66 $26.50 $26.51 $24.09 23,748
2016-05-11 $26.62 $26.72 $26.59 $26.67 $24.24 47,398
2016-05-10 $26.57 $26.63 $26.52 $26.57 $24.15 13,911
2016-05-09 $26.61 $26.61 $26.51 $26.56 $24.14 19,916
2016-05-06 $26.68 $26.68 $26.56 $26.61 $24.18 10,186
2016-05-05 $26.61 $26.64 $26.53 $26.63 $24.20 33,626
2016-05-04 $26.69 $26.73 $26.62 $26.68 $24.25 87,907
2016-05-03 $26.88 $26.88 $26.74 $26.77 $24.33 15,676
2016-05-02 $26.74 $26.90 $26.74 $26.80 $24.36 323,392
2016-04-29 $26.66 $26.73 $26.64 $26.70 $24.26 19,959
2016-04-28 $26.52 $26.62 $26.49 $26.62 $24.19 21,350
2016-04-27 $26.38 $26.49 $26.38 $26.42 $24.01 12,002
2016-04-26 $26.42 $26.47 $26.30 $26.36 $23.96 12,410
2016-04-25 $26.28 $26.34 $26.25 $26.28 $23.88 16,816
2016-04-22 $26.20 $26.27 $26.12 $26.23 $23.84 19,131
2016-04-21 $26.32 $26.32 $26.10 $26.20 $23.81 22,869
2016-04-20 $26.32 $26.40 $26.25 $26.28 $23.88 30,684
2016-04-19 $26.28 $26.38 $26.28 $26.34 $23.94 56,533
2016-04-18 $26.06 $26.20 $26.06 $26.18 $23.79 141,440
2016-04-15 $26.03 $26.22 $26.03 $26.13 $23.75 134,020
2016-04-14 $26.10 $26.18 $26.02 $26.02 $23.60 46,243
2016-04-13 $26.18 $26.22 $26.11 $26.21 $23.77 68,869
2016-04-12 $26.26 $26.34 $26.15 $26.33 $23.88 18,632
2016-04-11 $26.32 $26.41 $26.25 $26.31 $23.87 46,538
2016-04-08 $26.32 $26.34 $26.20 $26.34 $23.89 12,629
2016-04-07 $26.11 $26.24 $26.11 $26.17 $23.74 22,053
2016-04-06 $26.15 $26.27 $26.10 $26.23 $23.79 33,605
2016-04-05 $26.25 $26.26 $26.12 $26.26 $23.82 23,110
2016-04-04 $26.25 $26.32 $26.14 $26.28 $23.84 72,568
2016-04-01 $26.19 $26.28 $26.03 $26.26 $23.82 46,798
2016-03-31 $26.40 $26.40 $26.28 $26.34 $23.89 23,563
2016-03-30 $26.11 $26.36 $26.11 $26.28 $23.84 21,952
2016-03-29 $25.94 $26.22 $25.87 $26.14 $23.71 29,151
2016-03-28 $25.70 $25.91 $25.70 $25.80 $23.40 14,640
2016-03-24 $25.64 $25.77 $25.64 $25.75 $23.36 19,455
2016-03-23 $25.78 $25.79 $25.66 $25.75 $23.36 18,720
2016-03-22 $25.91 $25.91 $25.78 $25.80 $23.40 14,953
2016-03-21 $26.09 $26.09 $25.87 $25.87 $23.47 7,859
2016-03-18 $26.15 $26.18 $26.01 $26.10 $23.68 8,800
2016-03-17 $25.86 $26.17 $25.86 $26.15 $23.72 36,808
2016-03-16 $25.43 $25.75 $25.29 $25.74 $23.35 59,815
2016-03-15 $25.54 $25.55 $25.40 $25.44 $23.08 27,458
2016-03-14 $25.54 $25.67 $25.52 $25.52 $23.11 399,918
2016-03-11 $25.54 $25.75 $25.50 $25.70 $23.27 78,568
2016-03-10 $25.58 $25.58 $25.26 $25.47 $23.06 19,105
2016-03-09 $25.24 $25.26 $25.06 $25.22 $22.83 29,849
2016-03-08 $25.07 $25.29 $25.07 $25.20 $22.81 11,223
2016-03-07 $25.11 $25.21 $25.03 $25.16 $22.78 20,555
2016-03-04 $25.03 $25.15 $24.99 $25.11 $22.73 18,107
2016-03-03 $24.87 $25.05 $24.83 $25.01 $22.64 29,265
2016-03-02 $24.71 $24.79 $24.66 $24.78 $22.44 49,347
2016-03-01 $24.62 $24.76 $24.62 $24.71 $22.37 16,576
2016-02-29 $24.64 $24.76 $24.64 $24.73 $22.39 37,221
2016-02-26 $24.69 $24.77 $24.59 $24.64 $22.31 13,539
2016-02-25 $24.77 $24.93 $24.75 $24.80 $22.45 34,404
2016-02-24 $24.61 $24.79 $24.61 $24.77 $22.43 34,013
2016-02-23 $24.66 $24.84 $24.62 $24.77 $22.43 187,373
2016-02-22 $24.77 $24.91 $24.77 $24.90 $22.54 33,333
2016-02-19 $24.95 $25.09 $24.88 $25.00 $22.64 57,333
2016-02-18 $25.07 $25.07 $24.91 $24.96 $22.60 17,441
2016-02-17 $24.90 $25.02 $24.84 $24.97 $22.61 18,749
2016-02-16 $25.02 $25.03 $24.86 $24.86 $22.51 65,534
2016-02-12 $25.17 $25.24 $25.12 $25.16 $22.78 19,112
2016-02-11 $25.39 $25.49 $25.31 $25.41 $22.96 31,360
2016-02-10 $25.26 $25.42 $25.17 $25.40 $22.95 87,690
2016-02-09 $25.39 $25.45 $25.29 $25.37 $22.93 22,848
2016-02-08 $25.13 $25.37 $25.12 $25.34 $22.90 25,248
2016-02-05 $25.25 $25.29 $25.12 $25.22 $22.79 14,002
2016-02-04 $25.38 $25.47 $25.29 $25.40 $22.95 24,605
2016-02-03 $25.09 $25.43 $25.00 $25.37 $22.93 12,726
2016-02-02 $24.91 $25.04 $24.85 $24.95 $22.55 13,088
2016-02-01 $24.78 $24.93 $24.77 $24.87 $22.48 99,867
2016-01-29 $24.83 $24.84 $24.67 $24.83 $22.44 39,093
2016-01-28 $24.80 $24.93 $24.74 $24.88 $22.48 21,957
2016-01-27 $24.68 $24.76 $24.60 $24.76 $22.38 39,240
2016-01-26 $24.56 $24.73 $24.56 $24.69 $22.31 24,310
2016-01-25 $24.61 $24.69 $24.53 $24.62 $22.25 35,518
2016-01-22 $24.57 $24.63 $24.46 $24.53 $22.17 90,205
2016-01-21 $24.51 $24.69 $24.46 $24.60 $22.23 33,429
2016-01-20 $24.56 $24.80 $24.51 $24.59 $22.22 25,877
2016-01-19 $24.61 $24.76 $24.50 $24.63 $22.26 108,221
2016-01-15 $24.86 $24.90 $24.77 $24.77 $22.38 21,318
2016-01-14 $24.93 $24.96 $24.83 $24.91 $22.47 13,046
2016-01-13 $24.89 $25.04 $24.84 $24.91 $22.47 16,994
2016-01-12 $24.92 $25.04 $24.85 $24.96 $22.51 42,620
2016-01-11 $25.14 $25.15 $25.02 $25.06 $22.60 33,179
2016-01-08 $25.10 $25.17 $25.05 $25.15 $22.68 17,657
2016-01-07 $24.99 $25.24 $24.99 $25.24 $22.76 28,404
2016-01-06 $24.92 $25.17 $24.91 $25.04 $22.58 117,956
2016-01-05 $24.99 $25.07 $24.96 $25.06 $22.60 21,351
2016-01-04 $25.13 $25.17 $25.05 $25.13 $22.67 12,982
2015-12-31 $25.15 $25.29 $25.03 $25.22 $22.75 80,603
2015-12-30 $25.14 $25.28 $25.14 $25.21 $22.74 51,593
2015-12-29 $25.29 $25.33 $25.15 $25.24 $22.76 53,619
2015-12-28 $25.35 $25.40 $25.27 $25.37 $22.88 92,235
2015-12-24 $25.20 $25.36 $25.20 $25.29 $22.81 49,129
2015-12-23 $25.12 $25.31 $25.08 $25.20 $22.73 74,177
2015-12-22 $25.27 $25.40 $25.19 $25.34 $22.86 64,687
2015-12-21 $25.24 $25.40 $25.21 $25.40 $22.91 137,548
2015-12-18 $25.13 $25.25 $25.09 $25.21 $22.74 70,718
2015-12-17 $25.12 $25.26 $25.02 $25.09 $22.63 77,749
2015-12-16 $25.26 $25.38 $25.20 $25.28 $22.80 42,206
2015-12-15 $25.37 $25.47 $25.09 $25.24 $22.76 107,629
2015-12-14 $25.75 $25.79 $25.58 $25.71 $23.14 45,175
2015-12-11 $25.69 $25.91 $25.63 $25.76 $23.19 41,872
2015-12-10 $25.59 $25.75 $25.59 $25.61 $23.06 15,099
2015-12-09 $25.66 $25.75 $25.61 $25.75 $23.18 11,254
2015-12-08 $25.46 $25.62 $25.46 $25.61 $23.05 23,402
2015-12-07 $25.49 $25.62 $25.41 $25.54 $22.99 56,350
2015-12-04 $25.61 $25.71 $25.45 $25.46 $22.92 11,170
2015-12-03 $25.39 $25.72 $25.39 $25.61 $23.05 17,421
2015-12-02 $25.26 $25.41 $25.20 $25.40 $22.87 15,545
2015-12-01 $25.26 $25.44 $25.22 $25.41 $22.87 20,252
2015-11-30 $25.25 $25.25 $25.19 $25.21 $22.69 16,232
2015-11-27 $25.25 $25.39 $25.20 $25.39 $22.86 5,660
2015-11-25 $25.26 $25.36 $25.19 $25.25 $22.73 10,468
2015-11-24 $25.35 $25.37 $25.20 $25.23 $22.71 29,215
2015-11-23 $25.35 $25.38 $25.22 $25.23 $22.71 10,757
2015-11-20 $25.42 $25.51 $25.00 $25.40 $22.87 59,587
2015-11-19 $25.45 $25.54 $25.34 $25.52 $22.97 10,996
2015-11-18 $25.34 $25.34 $25.17 $25.25 $22.73 13,891
2015-11-17 $25.30 $25.33 $25.24 $25.25 $22.73 13,491
2015-11-16 $25.30 $25.35 $25.22 $25.27 $22.75 19,947
2015-11-13 $25.40 $25.40 $25.18 $25.30 $22.78 9,753
2015-11-12 $25.42 $25.46 $25.26 $25.42 $22.84 63,508
2015-11-11 $25.25 $25.33 $25.12 $25.28 $22.71 31,593
2015-11-10 $25.21 $25.24 $25.12 $25.23 $22.67 26,170
2015-11-09 $25.24 $25.28 $25.13 $25.20 $22.64 11,493
2015-11-06 $25.25 $25.33 $25.07 $25.16 $22.60 26,718
2015-11-05 $25.60 $25.62 $25.49 $25.54 $22.95 12,557
2015-11-04 $25.67 $25.69 $25.50 $25.55 $22.95 19,310
2015-11-03 $25.77 $25.81 $25.70 $25.72 $23.10 27,814
2015-11-02 $26.02 $26.02 $25.84 $25.88 $23.25 23,515
2015-10-30 $25.80 $25.96 $25.78 $25.92 $23.29 27,991
2015-10-29 $25.76 $25.78 $25.65 $25.78 $23.16 12,315
2015-10-28 $25.97 $26.00 $25.66 $25.71 $23.09 49,434
2015-10-27 $25.94 $26.00 $25.89 $25.91 $23.28 18,241
2015-10-26 $25.80 $25.96 $25.80 $25.87 $23.24 38,189
2015-10-23 $25.93 $25.93 $25.77 $25.85 $23.22 15,463
2015-10-22 $26.13 $26.13 $25.96 $25.97 $23.33 167,488
2015-10-21 $26.25 $26.36 $26.21 $26.23 $23.57 12,000
2015-10-20 $26.29 $26.29 $26.13 $26.26 $23.59 24,422
2015-10-19 $26.27 $26.33 $26.21 $26.22 $23.56 37,435
2015-10-16 $26.31 $26.39 $26.22 $26.34 $23.66 9,086
2015-10-15 $26.34 $26.53 $26.30 $26.38 $23.70 126,206
2015-10-14 $26.38 $26.55 $26.35 $26.51 $23.78 9,455
2015-10-13 $26.28 $26.28 $26.16 $26.21 $23.50 21,584
2015-10-12 $26.34 $26.34 $26.17 $26.17 $23.47 4,632
2015-10-09 $26.21 $26.21 $26.10 $26.11 $23.42 10,825
2015-10-08 $26.03 $26.14 $25.95 $26.10 $23.41 11,400
2015-10-07 $26.04 $26.06 $25.89 $25.95 $23.28 11,561
2015-10-06 $25.78 $26.04 $25.77 $26.04 $23.36 19,966
2015-10-05 $25.90 $25.90 $25.72 $25.72 $23.07 45,226
2015-10-02 $25.96 $26.05 $25.91 $25.97 $23.29 63,906
2015-10-01 $25.67 $25.87 $25.67 $25.78 $23.12 49,033
2015-09-30 $25.71 $25.71 $25.57 $25.64 $22.99 91,016
2015-09-29 $25.72 $25.79 $25.60 $25.70 $23.05 22,475
2015-09-28 $25.75 $25.92 $25.71 $25.80 $23.14 96,678
2015-09-25 $25.81 $25.91 $25.68 $25.91 $23.24 62,026
2015-09-24 $25.97 $26.11 $25.88 $25.93 $23.26 21,257
2015-09-23 $25.87 $25.96 $25.87 $25.91 $23.24 23,980
2015-09-22 $25.87 $26.00 $25.87 $25.95 $23.28 13,746
2015-09-21 $26.21 $26.23 $25.97 $26.02 $23.34 13,347
2015-09-18 $26.44 $26.50 $26.11 $26.21 $23.50 20,627
2015-09-17 $26.07 $26.35 $26.07 $26.35 $23.63 6,836
2015-09-16 $26.05 $26.18 $26.00 $26.13 $23.44 32,229
2015-09-15 $26.14 $26.18 $25.98 $26.05 $23.36 13,858
2015-09-14 $26.30 $26.41 $26.22 $26.26 $23.51 32,708
2015-09-11 $26.32 $26.35 $26.22 $26.30 $23.55 5,202
2015-09-10 $26.22 $26.26 $26.11 $26.21 $23.47 14,568
2015-09-09 $26.05 $26.18 $26.04 $26.12 $23.38 15,280
2015-09-08 $26.13 $26.18 $26.09 $26.11 $23.38 10,808
2015-09-04 $25.93 $26.00 $25.86 $25.98 $23.26 11,142
2015-09-03 $25.91 $26.02 $25.85 $25.95 $23.23 18,441

Invesco International Corporate Bond ETF (PICB) News Headlines

Recent Invesco International Corporate Bond ETF (PICB) News
Similar Companies to Invesco International Corporate Bond ETF (PICB) 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.