Invesco India ETF (PIN) Exchange: NYSE ARCA

Data as of April 23, 2024

$27.02 ($0.18) 0.67%

Invesco India ETF - Daily Information
Click for more stock information on Invesco India ETF.
Daily Information Data
Date April 23, 2024
Open $26.94
Previous Close $27.02
High $27.03
Low $26.91
Adjusted Open $26.94
Previous Adjusted Close $27.02
Adjusted High $27.03
Adjusted Low $26.91

About Invesco India ETF (PIN)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is a modified-market capitalization-weighted index of equity securities that are traded on the National Stock Exchange of India. The Index Provider screens each constituent of the FTSE India Index to identify those securities that exhibit relatively high yield and high quality pursuant to the Underlying Index methodology. Eligible securities ranked in the top 90% based on a company’s trailing 12-month dividend yield are included in the Underlying Index. The Index Provider also calculates each security’s quality score by evaluating each security’s: (i) profitability, which is calculated using a company’s return on assets, change in asset turnover, and accruals; and (ii) leverage, which is calculated as the ratio of operating cash flow to total debt. Eligible securities ranked in the top 90% by quality are included in the Underlying Index.As of December 31, 2019, the Underlying Index was comprised of 125 constituents that ranged in market capitalization from $362.8 million to $134.5 billion.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco India ETF (PIN)

Date Open High Low Close Adj.Close Volume
2024-04-23 $26.94 $27.03 $26.91 $27.02 $27.02 34,827
2024-04-22 $26.88 $26.98 $26.80 $26.84 $26.84 61,991
2024-04-19 $26.68 $26.78 $26.68 $26.71 $26.71 45,280
2024-04-18 $26.52 $26.63 $26.43 $26.50 $26.50 674,110
2024-04-17 $26.67 $26.67 $26.51 $26.57 $26.57 25,135
2024-04-16 $26.60 $26.69 $26.52 $26.61 $26.61 24,978
2024-04-15 $26.79 $26.86 $26.57 $26.60 $26.60 28,472
2024-04-12 $26.93 $27.00 $26.76 $26.76 $26.76 34,030
2024-04-11 $27.05 $27.23 $26.98 $27.13 $27.13 39,065
2024-04-10 $27.05 $27.13 $26.92 $27.09 $27.09 34,950
2024-04-09 $27.23 $27.25 $27.10 $27.23 $27.23 53,084
2024-04-08 $27.25 $27.36 $27.22 $27.23 $27.23 200,708
2024-04-05 $27.02 $27.13 $26.97 $27.12 $27.12 31,638
2024-04-04 $26.98 $27.12 $26.90 $26.90 $26.90 158,875
2024-04-03 $26.82 $26.97 $26.81 $26.95 $26.95 70,248
2024-04-02 $26.84 $26.90 $26.78 $26.81 $26.81 20,301
2024-04-01 $26.84 $26.95 $26.70 $26.74 $26.74 37,600
2024-03-28 $26.63 $26.75 $26.58 $26.73 $26.73 123,959
2024-03-27 $26.50 $26.50 $26.41 $26.46 $26.46 38,188
2024-03-26 $26.36 $26.36 $26.23 $26.24 $26.24 93,710
2024-03-25 $26.21 $26.26 $26.06 $26.25 $26.25 31,600
2024-03-22 $26.31 $26.31 $26.10 $26.14 $26.14 52,620
2024-03-21 $26.33 $26.36 $26.18 $26.25 $26.25 109,702
2024-03-20 $26.05 $26.18 $26.01 $26.08 $26.08 128,841
2024-03-19 $26.15 $26.18 $26.01 $26.04 $26.04 111,670
2024-03-18 $26.42 $26.48 $26.25 $26.33 $26.33 30,118
2024-03-15 $26.41 $26.47 $26.25 $26.25 $26.25 36,151
2024-03-14 $26.45 $26.55 $26.25 $26.34 $26.34 106,103
2024-03-13 $26.33 $26.33 $26.08 $26.20 $26.20 106,090
2024-03-12 $26.94 $26.96 $26.81 $26.84 $26.84 53,489
2024-03-11 $27.06 $27.06 $26.92 $26.95 $26.95 32,659
2024-03-08 $27.30 $27.34 $27.19 $27.22 $27.22 69,815
2024-03-07 $27.20 $27.27 $27.13 $27.26 $27.26 42,268
2024-03-06 $27.10 $27.13 $27.00 $27.10 $27.10 43,085
2024-03-05 $27.09 $27.09 $26.95 $26.95 $26.95 46,118
2024-03-04 $27.09 $27.10 $27.00 $27.05 $27.05 49,758
2024-03-01 $27.02 $27.11 $26.98 $27.08 $27.08 57,567
2024-02-29 $26.72 $26.75 $26.57 $26.63 $26.63 95,267
2024-02-28 $26.73 $26.73 $26.50 $26.59 $26.59 40,479
2024-02-27 $26.88 $26.91 $26.80 $26.91 $26.91 35,879
2024-02-26 $26.89 $26.93 $26.85 $26.87 $26.87 43,053
2024-02-23 $26.99 $27.03 $26.95 $27.01 $27.01 44,844
2024-02-22 $26.90 $26.98 $26.82 $26.95 $26.95 33,812
2024-02-21 $26.75 $26.75 $26.64 $26.68 $26.68 64,688
2024-02-20 $26.94 $26.99 $26.89 $26.97 $26.97 63,706
2024-02-16 $26.78 $26.87 $26.76 $26.82 $26.82 34,999
2024-02-15 $26.70 $26.81 $26.66 $26.74 $26.74 39,316
2024-02-14 $26.49 $26.61 $26.42 $26.51 $26.51 48,602
2024-02-13 $26.15 $26.21 $25.99 $26.05 $26.05 35,352
2024-02-12 $26.28 $26.38 $26.21 $26.29 $26.29 62,857
2024-02-09 $26.58 $26.58 $26.39 $26.57 $26.57 47,543
2024-02-08 $26.61 $26.61 $26.41 $26.50 $26.50 80,309
2024-02-07 $26.69 $26.76 $26.65 $26.73 $26.73 46,061
2024-02-06 $26.59 $26.74 $26.59 $26.65 $26.65 73,662
2024-02-05 $26.26 $26.33 $26.20 $26.26 $26.26 77,341
2024-02-02 $26.24 $26.35 $26.17 $26.34 $26.34 245,281
2024-02-01 $26.16 $26.30 $26.12 $26.27 $26.27 72,440
2024-01-31 $26.15 $26.22 $26.04 $26.13 $26.13 40,651
2024-01-30 $25.95 $26.02 $25.85 $25.95 $25.95 27,885
2024-01-29 $26.07 $26.23 $26.07 $26.21 $26.21 64,681
2024-01-26 $25.71 $25.88 $25.70 $25.72 $25.72 88,390
2024-01-25 $25.81 $25.85 $25.73 $25.85 $25.85 155,705
2024-01-24 $25.78 $25.87 $25.75 $25.80 $25.80 82,047
2024-01-23 $25.40 $25.50 $25.40 $25.40 $25.40 114,049
2024-01-22 $25.95 $26.17 $25.95 $26.11 $26.11 79,757
2024-01-19 $25.88 $26.03 $25.81 $26.00 $26.00 48,853
2024-01-18 $25.59 $25.67 $25.57 $25.64 $25.64 55,312
2024-01-17 $25.62 $25.66 $25.53 $25.57 $25.57 84,081
2024-01-16 $26.17 $26.17 $25.95 $25.95 $25.95 79,805
2024-01-12 $26.18 $26.23 $26.12 $26.20 $26.20 22,777
2024-01-11 $25.77 $25.87 $25.68 $25.87 $25.87 24,245
2024-01-10 $25.80 $25.80 $25.66 $25.73 $25.73 16,890
2024-01-09 $25.54 $25.64 $25.52 $25.61 $25.61 37,378
2024-01-08 $25.58 $25.71 $25.43 $25.70 $25.70 25,770
2024-01-05 $25.74 $25.89 $25.70 $25.77 $25.77 60,531
2024-01-04 $25.70 $25.75 $25.62 $25.67 $25.67 58,188
2024-01-03 $25.44 $25.47 $25.36 $25.45 $25.45 35,782
2024-01-02 $25.54 $25.59 $25.50 $25.51 $25.51 86,585
2023-12-29 $25.67 $25.68 $25.55 $25.60 $25.60 36,944
2023-12-28 $25.70 $25.76 $25.61 $25.73 $25.73 46,224
2023-12-27 $25.55 $25.63 $25.52 $25.55 $25.55 83,106
2023-12-26 $25.44 $25.47 $25.34 $25.40 $25.40 35,271
2023-12-22 $25.28 $25.40 $25.23 $25.32 $25.32 168,129
2023-12-21 $24.96 $25.10 $24.92 $25.09 $25.09 55,871
2023-12-20 $24.93 $24.93 $24.65 $24.65 $24.65 124,509
2023-12-19 $25.29 $25.43 $25.29 $25.39 $25.39 62,283
2023-12-18 $24.89 $25.37 $24.81 $25.31 $25.31 364,111
2023-12-15 $25.71 $25.74 $25.60 $25.60 $25.18 31,673
2023-12-14 $25.50 $25.65 $25.50 $25.59 $25.17 37,764
2023-12-13 $25.06 $25.39 $25.00 $25.39 $24.97 45,934
2023-12-12 $25.00 $25.06 $24.87 $25.04 $24.62 54,595
2023-12-11 $25.13 $25.14 $25.05 $25.13 $24.71 34,253
2023-12-08 $25.01 $25.06 $24.93 $24.97 $24.56 28,035
2023-12-07 $25.15 $25.15 $25.02 $25.07 $24.65 62,864
2023-12-06 $25.12 $25.15 $25.00 $25.06 $25.06 29,832
2023-12-05 $24.89 $25.00 $24.84 $25.00 $25.00 16,177
2023-12-04 $24.84 $24.90 $24.76 $24.76 $24.76 38,669
2023-12-01 $24.42 $24.62 $24.37 $24.58 $24.58 78,749
2023-11-30 $24.38 $24.44 $24.25 $24.40 $24.40 54,222
2023-11-29 $24.22 $24.32 $24.19 $24.26 $24.26 74,797
2023-11-28 $24.00 $24.16 $24.00 $24.15 $24.15 15,893
2023-11-27 $23.89 $23.95 $23.84 $23.84 $23.84 26,112
2023-11-24 $23.85 $23.95 $23.85 $23.90 $23.90 10,800
2023-11-22 $23.90 $23.99 $23.90 $23.92 $23.92 23,614
2023-11-21 $23.84 $23.90 $23.80 $23.86 $23.86 70,934
2023-11-20 $23.72 $23.81 $23.67 $23.75 $23.75 34,071
2023-11-17 $23.79 $23.90 $23.76 $23.80 $23.80 25,586
2023-11-16 $23.73 $23.88 $23.70 $23.73 $23.73 23,863
2023-11-15 $23.71 $23.76 $23.63 $23.74 $23.74 13,512
2023-11-14 $23.58 $23.78 $23.58 $23.74 $23.74 29,754
2023-11-13 $23.34 $23.50 $23.34 $23.43 $23.43 87,835
2023-11-10 $23.20 $23.43 $23.18 $23.42 $23.42 15,407
2023-11-09 $23.25 $23.33 $23.12 $23.12 $23.12 16,429
2023-11-08 $23.32 $23.37 $23.30 $23.30 $23.30 11,323
2023-11-07 $23.19 $23.30 $23.18 $23.26 $23.26 15,199
2023-11-06 $23.25 $23.32 $23.18 $23.23 $23.23 28,595
2023-11-03 $23.12 $23.31 $23.11 $23.25 $23.25 26,301
2023-11-02 $23.00 $23.17 $23.00 $23.17 $23.17 25,167
2023-11-01 $22.80 $22.87 $22.73 $22.82 $22.82 20,021
2023-10-31 $22.79 $22.85 $22.66 $22.85 $22.85 25,222
2023-10-30 $22.88 $22.97 $22.82 $22.94 $22.94 68,826
2023-10-27 $22.82 $22.82 $22.61 $22.64 $22.64 94,057
2023-10-26 $22.59 $22.67 $22.52 $22.54 $22.54 76,195
2023-10-25 $23.00 $23.00 $22.75 $22.85 $22.85 29,267
2023-10-24 $23.12 $23.19 $23.05 $23.13 $23.13 70,482
2023-10-23 $23.12 $23.14 $23.01 $23.10 $23.10 31,419
2023-10-20 $23.42 $23.42 $23.30 $23.31 $23.31 24,306
2023-10-19 $23.44 $23.64 $23.44 $23.54 $23.54 25,668
2023-10-18 $23.58 $23.58 $23.40 $23.44 $23.44 460,960
2023-10-17 $23.67 $23.81 $23.62 $23.76 $23.76 25,942
2023-10-16 $23.69 $23.82 $23.59 $23.78 $23.78 57,973
2023-10-13 $23.62 $23.66 $23.53 $23.57 $23.57 65,561
2023-10-12 $23.65 $23.65 $23.47 $23.54 $23.54 155,459
2023-10-11 $23.77 $23.80 $23.70 $23.77 $23.77 118,764
2023-10-10 $23.59 $23.71 $23.59 $23.64 $23.64 20,693
2023-10-09 $23.33 $23.47 $23.24 $23.45 $23.45 49,838
2023-10-06 $23.50 $23.75 $23.50 $23.68 $23.68 19,578
2023-10-05 $23.43 $23.54 $23.42 $23.48 $23.48 45,729
2023-10-04 $23.31 $23.35 $23.24 $23.28 $23.28 92,709
2023-10-03 $23.43 $23.44 $23.25 $23.27 $23.27 105,596
2023-10-02 $23.50 $23.52 $23.38 $23.48 $23.48 48,827
2023-09-29 $23.60 $23.63 $23.37 $23.48 $23.48 66,541
2023-09-28 $23.47 $23.51 $23.27 $23.50 $23.50 227,566
2023-09-27 $23.72 $23.73 $23.60 $23.63 $23.63 71,294
2023-09-26 $23.59 $23.59 $23.43 $23.45 $23.45 31,800
2023-09-25 $23.60 $23.70 $23.57 $23.70 $23.70 24,894
2023-09-22 $23.72 $23.72 $23.52 $23.56 $23.56 30,046
2023-09-21 $23.67 $23.70 $23.57 $23.64 $23.64 32,838
2023-09-20 $23.92 $23.98 $23.81 $23.81 $23.81 24,840
2023-09-19 $23.90 $23.90 $23.81 $23.84 $23.84 30,842
2023-09-18 $23.82 $23.97 $23.82 $23.94 $23.94 27,210
2023-09-15 $24.12 $24.18 $24.03 $24.06 $23.96 94,928
2023-09-14 $24.18 $24.18 $24.07 $24.17 $24.06 17,309
2023-09-13 $24.06 $24.11 $24.00 $24.04 $23.94 76,087
2023-09-12 $24.21 $24.21 $24.00 $24.03 $23.92 164,266
2023-09-11 $24.29 $24.36 $24.22 $24.36 $24.25 191,065
2023-09-08 $24.00 $24.12 $23.97 $24.12 $24.01 70,837
2023-09-07 $23.76 $23.89 $23.71 $23.89 $23.79 35,531
2023-09-06 $23.76 $23.83 $23.66 $23.70 $23.60 27,372
2023-09-05 $23.76 $23.89 $23.71 $23.79 $23.69 40,175
2023-09-01 $23.68 $23.72 $23.52 $23.64 $23.54 21,538
2023-08-31 $23.52 $23.52 $23.36 $23.47 $23.47 16,141
2023-08-30 $23.52 $23.64 $23.49 $23.60 $23.60 31,761
2023-08-29 $23.37 $23.60 $23.37 $23.55 $23.55 49,400
2023-08-28 $23.35 $23.47 $23.26 $23.38 $23.38 237,039
2023-08-25 $23.28 $23.39 $23.19 $23.30 $23.30 32,072
2023-08-24 $23.43 $23.44 $23.29 $23.32 $23.32 22,368
2023-08-23 $23.41 $23.57 $23.40 $23.57 $23.57 10,652
2023-08-22 $23.31 $23.31 $23.20 $23.23 $23.23 13,901
2023-08-21 $23.20 $23.29 $23.17 $23.29 $23.29 10,866
2023-08-18 $22.97 $23.10 $22.97 $23.10 $23.10 23,668
2023-08-17 $23.20 $23.21 $23.04 $23.05 $23.05 55,552
2023-08-16 $23.21 $23.30 $23.08 $23.16 $23.16 31,076
2023-08-15 $23.14 $23.15 $22.98 $23.09 $23.09 136,757
2023-08-14 $23.09 $23.19 $23.00 $23.18 $23.18 15,595
2023-08-11 $23.26 $23.30 $23.18 $23.22 $23.22 17,794
2023-08-10 $23.41 $23.47 $23.26 $23.34 $23.34 46,004
2023-08-09 $23.36 $23.42 $23.26 $23.32 $23.32 6,217
2023-08-08 $23.29 $23.37 $23.17 $23.30 $23.30 53,361
2023-08-07 $23.44 $23.53 $23.31 $23.38 $23.38 213,416
2023-08-04 $23.23 $23.38 $23.23 $23.31 $23.31 25,352
2023-08-03 $23.04 $23.17 $23.00 $23.07 $23.07 129,357
2023-08-02 $23.30 $23.30 $23.04 $23.08 $23.08 67,744
2023-08-01 $23.58 $23.63 $23.50 $23.56 $23.56 95,335
2023-07-31 $23.62 $23.76 $23.57 $23.68 $23.68 32,497
2023-07-28 $23.50 $23.54 $23.37 $23.52 $23.52 37,139
2023-07-27 $23.53 $23.55 $23.32 $23.32 $23.32 61,027
2023-07-26 $23.50 $23.60 $23.47 $23.52 $23.52 18,048
2023-07-25 $23.50 $23.53 $23.34 $23.48 $23.48 27,183
2023-07-24 $23.37 $23.47 $23.33 $23.45 $23.45 34,263
2023-07-21 $23.50 $23.50 $23.35 $23.39 $23.39 73,302
2023-07-20 $23.58 $23.58 $23.43 $23.46 $23.46 20,200
2023-07-19 $23.63 $23.63 $23.52 $23.57 $23.57 25,412
2023-07-18 $23.49 $23.55 $23.39 $23.49 $23.49 34,368
2023-07-17 $23.48 $23.61 $23.40 $23.50 $23.50 113,271
2023-07-14 $23.33 $23.62 $23.31 $23.39 $23.39 19,787
2023-07-13 $23.25 $23.37 $23.16 $23.32 $23.32 78,267
2023-07-12 $23.28 $23.42 $23.27 $23.37 $23.37 22,739
2023-07-11 $23.12 $23.24 $23.06 $23.18 $23.18 11,590
2023-07-10 $22.86 $23.01 $22.84 $22.96 $22.96 48,786
2023-07-07 $22.94 $23.08 $22.81 $22.98 $22.98 40,848
2023-07-06 $23.06 $23.11 $22.90 $23.03 $23.03 57,617
2023-07-05 $23.12 $23.22 $23.06 $23.08 $23.08 48,858
2023-07-03 $23.09 $23.25 $23.06 $23.10 $23.10 31,053
2023-06-30 $23.01 $23.16 $22.94 $23.02 $23.02 40,021
2023-06-29 $22.80 $22.96 $22.79 $22.80 $22.80 46,169
2023-06-28 $22.76 $22.88 $22.75 $22.82 $22.82 38,071
2023-06-27 $22.62 $22.69 $22.57 $22.65 $22.65 45,494
2023-06-26 $22.46 $22.53 $22.44 $22.47 $22.47 16,709
2023-06-23 $22.42 $22.42 $22.20 $22.34 $22.34 16,402
2023-06-22 $22.63 $22.71 $22.61 $22.67 $22.67 87,775
2023-06-21 $22.70 $22.74 $22.64 $22.71 $22.71 69,822
2023-06-20 $22.70 $22.75 $22.65 $22.71 $22.71 33,161
2023-06-16 $22.77 $22.78 $22.70 $22.74 $22.74 92,437
2023-06-15 $22.53 $22.72 $22.53 $22.68 $22.68 28,402
2023-06-14 $22.57 $22.62 $22.47 $22.54 $22.54 19,656
2023-06-13 $22.44 $22.53 $22.42 $22.43 $22.43 87,089
2023-06-12 $22.19 $22.25 $22.12 $22.21 $22.21 25,905
2023-06-09 $22.08 $22.16 $22.08 $22.09 $22.09 13,488
2023-06-08 $22.17 $22.23 $22.13 $22.15 $22.15 70,913
2023-06-07 $22.26 $22.31 $22.20 $22.24 $22.24 42,176
2023-06-06 $22.09 $22.16 $22.07 $22.13 $22.13 24,552
2023-06-05 $22.10 $22.13 $22.07 $22.13 $22.13 50,222
2023-06-02 $22.12 $22.28 $22.09 $22.22 $22.22 701,098
2023-06-01 $21.89 $22.16 $21.89 $22.12 $22.12 71,640
2023-05-31 $21.84 $21.91 $21.67 $21.81 $21.81 19,740
2023-05-30 $21.98 $21.98 $21.81 $21.89 $21.89 25,464
2023-05-26 $21.82 $21.99 $21.81 $21.98 $21.98 47,772
2023-05-25 $21.59 $21.60 $21.54 $21.58 $21.58 7,929
2023-05-24 $21.53 $21.57 $21.43 $21.49 $21.49 7,679
2023-05-23 $21.50 $21.63 $21.45 $21.45 $21.45 19,703
2023-05-22 $21.50 $21.63 $21.45 $21.52 $21.52 10,015
2023-05-19 $21.28 $21.36 $21.24 $21.31 $21.31 4,533
2023-05-18 $21.33 $21.37 $21.17 $21.37 $21.37 6,457
2023-05-17 $21.50 $21.57 $21.42 $21.52 $21.52 6,663
2023-05-16 $21.64 $21.69 $21.56 $21.61 $21.61 6,452
2023-05-15 $21.64 $21.79 $21.61 $21.73 $21.73 11,179
2023-05-12 $21.52 $21.57 $21.52 $21.53 $21.53 1,465
2023-05-11 $21.65 $21.65 $21.59 $21.62 $21.62 4,915
2023-05-10 $21.74 $21.77 $21.67 $21.77 $21.77 12,204
2023-05-09 $21.59 $21.67 $21.58 $21.61 $21.61 9,327
2023-05-08 $21.66 $21.69 $21.63 $21.65 $21.65 4,146
2023-05-05 $21.47 $21.63 $21.47 $21.60 $21.60 9,467
2023-05-04 $21.50 $21.63 $21.45 $21.49 $21.49 19,124
2023-05-03 $21.38 $21.42 $21.26 $21.33 $21.33 4,527
2023-05-02 $21.44 $21.48 $21.33 $21.40 $21.40 3,352
2023-05-01 $21.48 $21.58 $21.45 $21.48 $21.48 6,996
2023-04-28 $21.37 $21.49 $21.37 $21.46 $21.46 17,667
2023-04-27 $21.17 $21.28 $21.15 $21.23 $21.23 15,255
2023-04-26 $21.04 $21.14 $21.04 $21.04 $21.04 4,800
2023-04-25 $20.98 $20.98 $20.90 $20.90 $20.90 28,836
2023-04-24 $20.95 $21.00 $20.91 $20.97 $20.97 11,546
2023-04-21 $20.85 $20.89 $20.77 $20.85 $20.85 13,835
2023-04-20 $20.81 $20.91 $20.79 $20.83 $20.83 12,066
2023-04-19 $20.81 $20.89 $20.76 $20.83 $20.83 12,887
2023-04-18 $20.89 $20.95 $20.76 $20.81 $20.81 9,245
2023-04-17 $20.85 $20.91 $20.83 $20.91 $20.91 4,613
2023-04-14 $21.05 $21.15 $20.94 $20.99 $20.99 22,058
2023-04-13 $21.06 $21.11 $21.00 $21.09 $21.09 9,784
2023-04-12 $21.10 $21.13 $20.99 $21.05 $21.05 15,321
2023-04-11 $20.97 $21.05 $20.92 $21.02 $21.02 4,181
2023-04-10 $20.85 $20.95 $20.85 $20.93 $20.93 6,636
2023-04-06 $20.88 $21.00 $20.76 $20.96 $20.96 4,207
2023-04-05 $20.84 $20.92 $20.80 $20.85 $20.85 3,986
2023-04-04 $20.74 $20.79 $20.72 $20.74 $20.74 4,765
2023-04-03 $20.64 $20.71 $20.64 $20.69 $20.69 3,994
2023-03-31 $20.70 $20.70 $20.62 $20.65 $20.65 4,323
2023-03-30 $20.45 $20.50 $20.43 $20.48 $20.48 8,353
2023-03-29 $20.30 $20.36 $20.30 $20.36 $20.36 41,769
2023-03-28 $20.19 $20.21 $20.15 $20.16 $20.16 173,096
2023-03-27 $20.26 $20.32 $20.19 $20.28 $20.28 5,037
2023-03-24 $20.18 $20.25 $20.14 $20.25 $20.25 9,106
2023-03-23 $20.50 $20.50 $20.39 $20.39 $20.39 2,927
2023-03-22 $20.36 $20.46 $20.27 $20.28 $20.28 9,046
2023-03-21 $20.38 $20.38 $20.29 $20.36 $20.36 6,371
2023-03-20 $20.25 $20.32 $20.24 $20.32 $20.32 6,797
2023-03-17 $20.32 $20.34 $20.24 $20.28 $20.28 13,518
2023-03-16 $20.16 $20.49 $20.10 $20.49 $20.49 11,019
2023-03-15 $20.02 $20.13 $19.95 $20.08 $20.08 53,535
2023-03-14 $20.43 $20.53 $20.33 $20.49 $20.49 19,307
2023-03-13 $20.41 $20.58 $20.39 $20.44 $20.44 14,223
2023-03-10 $20.83 $20.83 $20.66 $20.69 $20.69 9,749
2023-03-09 $21.02 $21.02 $20.74 $20.82 $20.82 6,102
2023-03-08 $21.14 $21.15 $21.10 $21.13 $21.13 1,143
2023-03-07 $21.15 $21.19 $21.01 $21.01 $21.01 4,916
2023-03-06 $21.17 $21.25 $21.12 $21.16 $21.16 13,553
2023-03-03 $21.01 $21.15 $21.01 $21.15 $21.15 6,952
2023-03-02 $20.65 $20.89 $20.65 $20.89 $20.89 8,180
2023-03-01 $20.78 $20.88 $20.70 $20.78 $20.78 39,009
2023-02-28 $20.59 $20.63 $20.50 $20.58 $20.58 22,399
2023-02-27 $20.69 $20.75 $20.60 $20.61 $20.61 13,052
2023-02-24 $20.59 $20.62 $20.52 $20.62 $20.62 39,042
2023-02-23 $20.80 $20.85 $20.67 $20.81 $20.81 26,539
2023-02-22 $20.80 $20.80 $20.66 $20.70 $20.70 22,930
2023-02-21 $21.00 $21.14 $20.93 $20.96 $20.96 44,033
2023-02-17 $21.13 $21.22 $21.08 $21.13 $21.13 9,840
2023-02-16 $21.12 $21.32 $21.12 $21.22 $21.22 4,636
2023-02-15 $21.09 $21.19 $21.09 $21.19 $21.19 5,342
2023-02-14 $20.91 $21.06 $20.91 $21.01 $21.01 12,601
2023-02-13 $21.00 $21.06 $20.93 $20.98 $20.98 30,577
2023-02-10 $21.07 $21.21 $21.07 $21.14 $21.14 8,370
2023-02-09 $21.15 $21.17 $21.03 $21.06 $21.06 12,125
2023-02-08 $21.09 $21.17 $21.02 $21.06 $21.06 18,867
2023-02-07 $20.88 $20.95 $20.77 $20.93 $20.93 23,171
2023-02-06 $20.96 $21.03 $20.92 $20.92 $20.92 17,918
2023-02-03 $21.03 $21.20 $20.94 $20.94 $20.94 26,772
2023-02-02 $21.01 $21.15 $20.92 $21.02 $21.02 34,674
2023-02-01 $21.13 $21.18 $20.88 $21.04 $21.04 22,302
2023-01-31 $21.14 $21.32 $21.14 $21.28 $21.28 24,236
2023-01-30 $21.11 $21.17 $21.10 $21.10 $21.10 24,349
2023-01-27 $21.14 $21.14 $21.04 $21.11 $21.11 16,559
2023-01-26 $21.38 $21.47 $21.30 $21.41 $21.41 32,134
2023-01-25 $21.28 $21.36 $21.22 $21.34 $21.34 77,208
2023-01-24 $21.53 $21.65 $21.46 $21.47 $21.47 23,609
2023-01-23 $21.65 $21.73 $21.65 $21.67 $21.67 36,367
2023-01-20 $21.67 $21.74 $21.62 $21.74 $21.74 12,598
2023-01-19 $21.66 $21.76 $21.66 $21.73 $21.73 17,933
2023-01-18 $21.84 $21.88 $21.64 $21.64 $21.64 17,302
2023-01-17 $21.64 $21.70 $21.62 $21.64 $21.64 57,713
2023-01-13 $21.53 $21.64 $21.53 $21.64 $21.64 42,352
2023-01-12 $21.52 $21.67 $21.50 $21.63 $21.63 9,582
2023-01-11 $21.39 $21.52 $21.39 $21.51 $21.51 5,604
2023-01-10 $21.52 $21.54 $21.49 $21.53 $21.53 3,933
2023-01-09 $21.54 $21.66 $21.53 $21.54 $21.54 24,652
2023-01-06 $21.24 $21.44 $21.24 $21.42 $21.42 9,182
2023-01-05 $21.23 $21.26 $21.20 $21.21 $21.21 12,552
2023-01-04 $21.29 $21.35 $21.22 $21.34 $21.34 21,853
2023-01-03 $21.39 $21.46 $21.30 $21.36 $21.36 12,166
2022-12-30 $21.41 $21.46 $21.15 $21.29 $21.29 112,503
2022-12-29 $21.48 $21.58 $21.47 $21.53 $21.53 28,120
2022-12-28 $21.46 $21.46 $21.32 $21.33 $21.33 61,982
2022-12-27 $21.35 $21.39 $21.31 $21.35 $21.35 67,496
2022-12-23 $21.03 $21.07 $20.91 $21.04 $21.04 109,912
2022-12-22 $21.33 $21.34 $21.13 $21.34 $21.34 22,147
2022-12-21 $21.55 $21.61 $21.46 $21.55 $21.55 103,128
2022-12-20 $21.72 $21.82 $21.72 $21.73 $21.73 20,885
2022-12-19 $22.10 $22.10 $21.64 $21.76 $21.76 49,859
2022-12-16 $24.60 $24.62 $24.50 $24.54 $21.57 24,658
2022-12-15 $24.68 $24.74 $24.57 $24.74 $21.75 22,193
2022-12-14 $25.15 $25.32 $25.04 $25.13 $22.09 34,949
2022-12-13 $25.41 $25.41 $25.17 $25.22 $22.17 11,352
2022-12-12 $24.88 $25.00 $24.87 $24.97 $21.95 6,413
2022-12-09 $25.01 $25.10 $24.93 $24.93 $24.93 15,273
2022-12-08 $25.27 $25.38 $25.26 $25.29 $25.29 18,914
2022-12-07 $25.19 $25.20 $25.13 $25.20 $25.20 5,497
2022-12-06 $25.25 $25.25 $25.03 $25.11 $25.11 13,003
2022-12-05 $25.41 $25.47 $25.23 $25.38 $25.38 31,829
2022-12-02 $25.51 $25.67 $25.50 $25.66 $25.66 12,491
2022-12-01 $25.89 $25.96 $25.76 $25.81 $25.81 39,998
2022-11-30 $25.60 $25.79 $25.43 $25.79 $25.79 83,756
2022-11-29 $25.14 $25.29 $25.14 $25.26 $25.26 11,061
2022-11-28 $25.17 $25.38 $25.12 $25.12 $25.12 13,324
2022-11-25 $25.06 $25.23 $25.06 $25.16 $25.16 9,494
2022-11-23 $24.74 $24.91 $24.74 $24.82 $24.82 40,414
2022-11-22 $24.80 $24.88 $24.80 $24.85 $24.85 5,748
2022-11-21 $24.70 $24.72 $24.60 $24.62 $24.62 25,151
2022-11-18 $24.78 $24.84 $24.70 $24.75 $24.75 6,623
2022-11-17 $24.70 $24.81 $24.70 $24.81 $24.81 944
2022-11-16 $25.00 $25.00 $24.90 $24.94 $24.94 6,103
2022-11-15 $25.39 $25.39 $25.19 $25.25 $25.25 8,628
2022-11-14 $25.08 $25.27 $25.02 $25.16 $25.16 8,377
2022-11-11 $25.31 $25.50 $25.27 $25.40 $25.40 10,552
2022-11-10 $25.13 $25.44 $25.13 $25.41 $25.41 9,576
2022-11-09 $24.92 $24.98 $24.75 $24.77 $24.77 6,038
2022-11-08 $25.03 $25.20 $25.02 $25.20 $25.20 5,285
2022-11-07 $24.92 $25.00 $24.88 $24.98 $24.98 8,982
2022-11-04 $24.94 $24.94 $24.83 $24.94 $24.94 3,428
2022-11-03 $24.25 $24.49 $24.25 $24.47 $24.47 4,565
2022-11-02 $24.44 $24.50 $24.24 $24.30 $24.30 9,085
2022-11-01 $24.70 $24.70 $24.55 $24.55 $24.55 6,398
2022-10-31 $24.34 $24.49 $24.34 $24.44 $24.44 8,038
2022-10-28 $24.19 $24.53 $24.16 $24.48 $24.48 42,674
2022-10-27 $24.29 $24.32 $24.11 $24.11 $24.11 38,435
2022-10-26 $24.38 $24.56 $24.38 $24.44 $24.44 2,529
2022-10-25 $23.96 $24.22 $23.96 $24.19 $24.19 25,529
2022-10-24 $24.01 $24.21 $23.99 $24.12 $24.12 8,254
2022-10-21 $23.91 $24.19 $23.91 $24.19 $24.19 15,404
2022-10-20 $23.87 $24.06 $23.83 $23.89 $23.89 53,108
2022-10-19 $23.68 $23.72 $23.53 $23.60 $23.60 34,376
2022-10-18 $24.07 $24.08 $23.82 $23.87 $23.87 21,778
2022-10-17 $23.73 $23.95 $23.73 $23.93 $23.93 6,544
2022-10-14 $23.77 $23.77 $23.40 $23.42 $23.42 7,258
2022-10-13 $23.12 $23.73 $23.12 $23.71 $23.71 12,409
2022-10-12 $23.44 $23.51 $23.42 $23.50 $23.50 24,632
2022-10-11 $23.32 $23.58 $23.31 $23.39 $23.39 5,999
2022-10-10 $23.81 $23.81 $23.64 $23.65 $23.65 6,112
2022-10-07 $23.73 $23.73 $23.37 $23.45 $23.45 10,654
2022-10-06 $23.85 $23.95 $23.78 $23.80 $23.80 21,508
2022-10-05 $24.03 $24.23 $24.00 $24.16 $24.16 6,750
2022-10-04 $24.20 $24.25 $24.14 $24.19 $24.19 6,941
2022-10-03 $23.61 $23.77 $23.59 $23.73 $23.73 5,320
2022-09-30 $23.63 $23.70 $23.54 $23.54 $23.54 11,340
2022-09-29 $23.43 $23.43 $23.15 $23.27 $23.27 9,207
2022-09-28 $23.53 $23.83 $23.53 $23.83 $23.83 5,819
2022-09-27 $23.56 $23.71 $23.34 $23.43 $23.43 12,078
2022-09-26 $23.57 $23.59 $23.39 $23.39 $23.39 32,978
2022-09-23 $24.14 $24.14 $23.80 $23.91 $23.91 62,706
2022-09-22 $24.50 $24.51 $24.43 $24.43 $24.43 9,010
2022-09-21 $24.93 $24.98 $24.74 $24.76 $24.76 10,618
2022-09-20 $25.10 $25.15 $24.97 $25.05 $25.05 10,390
2022-09-19 $24.88 $25.10 $24.87 $25.08 $25.08 14,937
2022-09-16 $24.85 $24.85 $24.68 $24.72 $24.72 11,120
2022-09-15 $25.37 $25.38 $25.23 $25.28 $25.28 7,726
2022-09-14 $25.53 $25.53 $25.40 $25.44 $25.44 3,306
2022-09-13 $25.35 $25.47 $25.14 $25.14 $25.14 19,781
2022-09-12 $25.62 $25.81 $25.62 $25.74 $25.74 11,510
2022-09-09 $25.30 $25.39 $25.29 $25.33 $25.33 4,935
2022-09-08 $25.22 $25.41 $25.22 $25.41 $25.41 23,410
2022-09-07 $25.02 $25.40 $25.02 $25.36 $25.36 8,226
2022-09-06 $25.01 $25.06 $24.85 $24.85 $24.85 6,845
2022-09-02 $25.05 $25.16 $24.87 $24.87 $24.87 4,191
2022-09-01 $25.09 $25.12 $24.91 $25.08 $25.08 51,518
2022-08-31 $25.07 $25.18 $24.91 $25.02 $25.02 17,344
2022-08-30 $25.29 $25.32 $25.05 $25.08 $25.08 15,669
2022-08-29 $24.74 $24.82 $24.69 $24.69 $24.69 8,155
2022-08-26 $25.15 $25.16 $24.71 $24.74 $24.74 9,300
2022-08-25 $24.91 $25.01 $24.88 $25.01 $25.01 9,744
2022-08-24 $25.07 $25.28 $25.07 $25.21 $25.21 31,100
2022-08-23 $24.96 $25.16 $24.91 $24.99 $24.99 19,673
2022-08-22 $24.80 $24.80 $24.67 $24.73 $24.73 57,224
2022-08-19 $25.12 $25.18 $25.06 $25.11 $25.11 15,003
2022-08-18 $25.57 $25.57 $25.43 $25.52 $25.52 40,314
2022-08-17 $25.63 $25.68 $25.60 $25.64 $25.64 12,499
2022-08-16 $25.60 $25.65 $25.55 $25.64 $25.64 5,695
2022-08-15 $25.32 $25.50 $25.32 $25.41 $25.41 38,559
2022-08-12 $25.11 $25.37 $25.10 $25.36 $25.36 43,822
2022-08-11 $25.29 $25.34 $25.16 $25.16 $25.16 4,391
2022-08-10 $25.30 $25.46 $25.30 $25.43 $25.43 13,690
2022-08-09 $25.10 $25.10 $24.97 $25.01 $25.01 5,421
2022-08-08 $25.07 $25.22 $25.07 $25.09 $25.09 8,437
2022-08-05 $24.88 $24.98 $24.80 $24.92 $24.92 11,245
2022-08-04 $24.98 $25.07 $24.96 $25.07 $25.07 5,235
2022-08-03 $25.01 $25.16 $24.92 $25.09 $25.09 8,319
2022-08-02 $25.11 $25.24 $25.11 $25.16 $25.16 14,365
2022-08-01 $24.84 $25.05 $24.81 $24.99 $24.99 105,679
2022-07-29 $24.61 $24.83 $24.56 $24.79 $24.79 20,150
2022-07-28 $24.28 $24.46 $24.19 $24.46 $24.46 27,531
2022-07-27 $23.81 $23.97 $23.68 $23.90 $23.90 18,030
2022-07-26 $23.53 $23.53 $23.39 $23.41 $23.41 11,684
2022-07-25 $23.73 $23.75 $23.67 $23.73 $23.73 5,964
2022-07-22 $23.93 $23.93 $23.76 $23.80 $23.80 14,561
2022-07-21 $23.83 $23.98 $23.83 $23.94 $23.94 30,488
2022-07-20 $23.55 $23.65 $23.47 $23.56 $23.56 4,842
2022-07-19 $23.50 $23.60 $23.49 $23.54 $23.54 3,212
2022-07-18 $23.36 $23.43 $23.14 $23.21 $23.21 19,473
2022-07-15 $23.23 $23.34 $23.20 $23.31 $23.31 10,937
2022-07-14 $22.74 $22.97 $22.67 $22.97 $22.97 73,794
2022-07-13 $22.71 $23.04 $22.71 $22.94 $22.94 127,734
2022-07-12 $23.00 $23.15 $22.94 $23.02 $23.02 16,749
2022-07-11 $23.08 $23.16 $22.98 $23.14 $23.14 24,121
2022-07-08 $23.20 $23.37 $23.16 $23.23 $23.23 36,136
2022-07-07 $23.22 $23.37 $23.22 $23.31 $23.31 35,430
2022-07-06 $23.05 $23.17 $23.02 $23.15 $23.15 5,883
2022-07-05 $22.53 $22.80 $22.52 $22.80 $22.80 10,908
2022-07-01 $22.70 $22.81 $22.56 $22.81 $22.81 4,760
2022-06-30 $22.47 $22.75 $22.43 $22.71 $22.71 12,138
2022-06-29 $22.76 $22.86 $22.72 $22.72 $22.72 13,156
2022-06-28 $22.81 $22.92 $22.62 $22.62 $22.62 10,585
2022-06-27 $22.94 $23.01 $22.87 $22.94 $22.94 3,438
2022-06-24 $22.85 $23.09 $22.85 $23.09 $23.09 4,773
2022-06-23 $22.63 $22.77 $22.63 $22.72 $22.72 7,758
2022-06-22 $22.46 $22.64 $22.33 $22.55 $22.55 39,694
2022-06-21 $22.79 $22.95 $22.79 $22.86 $22.86 47,371
2022-06-17 $22.30 $22.49 $22.21 $22.45 $22.45 5,810
2022-06-16 $22.55 $22.55 $22.43 $22.50 $22.50 5,034
2022-06-15 $23.02 $23.30 $23.01 $23.30 $23.30 18,616
2022-06-14 $22.90 $23.03 $22.90 $22.93 $22.93 10,543
2022-06-13 $22.97 $23.08 $22.80 $22.84 $22.84 281,187
2022-06-10 $23.38 $23.38 $23.29 $23.31 $23.31 4,337
2022-06-09 $23.85 $23.85 $23.57 $23.62 $23.62 18,167
2022-06-08 $23.83 $23.88 $23.74 $23.75 $23.75 9,161
2022-06-07 $23.84 $24.05 $23.84 $24.02 $24.02 11,919
2022-06-06 $24.12 $24.12 $23.87 $23.99 $23.99 5,430
2022-06-03 $24.19 $24.19 $24.00 $24.01 $24.01 1,580
2022-06-02 $24.24 $24.58 $24.23 $24.56 $24.56 11,257
2022-06-01 $24.23 $24.23 $23.97 $24.03 $24.03 18,607
2022-05-31 $24.06 $24.19 $24.04 $24.11 $24.11 10,690
2022-05-27 $23.74 $23.90 $23.74 $23.86 $23.86 14,584
2022-05-26 $23.46 $23.71 $23.46 $23.66 $23.66 10,247
2022-05-25 $23.18 $23.51 $23.18 $23.45 $23.45 22,216
2022-05-24 $23.62 $23.70 $23.46 $23.70 $23.70 13,486
2022-05-23 $23.79 $23.96 $23.69 $23.91 $23.91 21,342
2022-05-20 $23.80 $23.84 $23.36 $23.64 $23.64 3,320
2022-05-19 $23.35 $23.71 $23.32 $23.52 $23.52 31,739
2022-05-18 $23.85 $23.93 $23.41 $23.47 $23.47 29,969
2022-05-17 $23.92 $23.99 $23.86 $23.98 $23.98 4,356
2022-05-16 $23.35 $23.40 $23.27 $23.32 $23.32 16,378
2022-05-13 $23.32 $23.54 $23.14 $23.47 $23.47 28,133
2022-05-12 $23.33 $23.50 $23.15 $23.29 $23.29 19,537
2022-05-11 $23.71 $23.71 $23.40 $23.47 $23.47 4,098
2022-05-10 $23.94 $23.94 $23.53 $23.68 $23.68 14,146
2022-05-09 $24.06 $24.18 $23.94 $23.99 $23.99 15,305
2022-05-06 $24.25 $24.35 $24.16 $24.33 $24.33 10,685
2022-05-05 $24.91 $24.98 $24.44 $24.55 $24.55 14,445
2022-05-04 $24.90 $25.38 $24.85 $25.33 $25.33 9,684
2022-05-03 $25.32 $25.43 $25.24 $25.36 $25.36 3,889
2022-05-02 $25.20 $25.30 $25.06 $25.30 $25.30 11,536
2022-04-29 $25.45 $25.55 $25.17 $25.17 $25.17 16,555
2022-04-28 $25.60 $25.71 $25.47 $25.65 $25.65 128,901
2022-04-27 $25.28 $25.46 $25.24 $25.39 $25.39 26,459
2022-04-26 $25.64 $25.64 $25.36 $25.37 $25.37 7,888
2022-04-25 $25.23 $25.51 $25.12 $25.51 $25.51 178,249
2022-04-22 $25.70 $25.72 $25.50 $25.50 $25.50 9,669
2022-04-21 $26.07 $26.18 $25.47 $25.62 $25.62 59,768
2022-04-20 $25.70 $25.79 $25.61 $25.79 $25.79 10,266
2022-04-19 $25.28 $25.44 $25.21 $25.44 $25.44 10,052
2022-04-18 $25.73 $25.78 $25.67 $25.71 $25.71 10,396
2022-04-14 $25.90 $25.94 $25.76 $25.76 $25.76 2,821
2022-04-13 $25.93 $25.98 $25.86 $25.91 $25.91 33,024
2022-04-12 $26.22 $26.22 $25.97 $26.00 $26.00 5,779
2022-04-11 $26.55 $26.55 $26.31 $26.32 $26.32 4,012
2022-04-08 $26.53 $26.66 $26.41 $26.56 $26.56 9,817
2022-04-07 $26.20 $26.42 $26.20 $26.39 $26.39 9,511
2022-04-06 $26.59 $26.59 $26.35 $26.47 $26.47 8,557
2022-04-05 $26.93 $27.01 $26.62 $26.80 $26.80 19,389
2022-04-04 $26.84 $27.00 $26.84 $26.98 $26.98 21,943
2022-04-01 $26.20 $26.33 $26.17 $26.32 $26.32 7,879
2022-03-31 $25.93 $26.12 $25.83 $25.88 $25.88 9,623
2022-03-30 $26.16 $26.23 $26.03 $26.08 $26.08 10,345
2022-03-29 $26.27 $26.40 $26.20 $26.24 $26.24 17,696
2022-03-28 $25.73 $25.83 $25.72 $25.82 $25.82 8,945
2022-03-25 $25.65 $25.73 $25.61 $25.73 $25.73 10,702
2022-03-24 $25.48 $25.77 $25.48 $25.75 $25.75 149,180
2022-03-23 $25.39 $25.53 $25.25 $25.33 $25.33 27,209
2022-03-22 $25.69 $25.77 $25.60 $25.69 $25.69 10,522
2022-03-21 $25.50 $25.54 $25.41 $25.45 $25.45 25,372
2022-03-18 $25.65 $25.95 $25.63 $25.95 $25.95 14,590
2022-03-17 $25.79 $25.92 $25.61 $25.81 $25.81 21,278
2022-03-16 $25.41 $25.80 $25.31 $25.79 $25.79 6,761
2022-03-15 $24.89 $25.27 $24.87 $25.18 $25.18 10,369
2022-03-14 $24.91 $25.14 $24.78 $24.84 $24.84 8,247
2022-03-11 $24.93 $24.93 $24.48 $24.50 $24.50 5,802
2022-03-10 $24.66 $24.81 $24.54 $24.77 $24.77 30,035
2022-03-09 $24.67 $25.08 $24.64 $24.94 $24.94 10,199
2022-03-08 $23.71 $24.13 $23.57 $23.79 $23.79 13,409
2022-03-07 $23.89 $23.89 $23.32 $23.35 $23.35 203,226
2022-03-04 $24.12 $24.17 $23.90 $24.07 $24.07 13,454
2022-03-03 $24.84 $24.84 $24.53 $24.58 $24.58 21,352
2022-03-02 $24.80 $25.09 $24.80 $25.09 $25.09 7,091
2022-03-01 $25.02 $25.03 $24.52 $24.61 $24.61 11,521
2022-02-28 $25.14 $25.42 $25.09 $25.42 $25.42 9,916
2022-02-25 $24.88 $25.38 $24.88 $25.38 $25.38 12,266
2022-02-24 $23.97 $24.70 $23.60 $24.70 $24.70 39,451
2022-02-23 $25.66 $25.66 $25.20 $25.29 $25.29 7,268
2022-02-22 $25.64 $25.80 $25.55 $25.57 $25.57 12,547
2022-02-18 $25.83 $25.89 $25.69 $25.74 $25.74 13,908
2022-02-17 $25.85 $25.87 $25.66 $25.68 $25.68 34,080
2022-02-16 $25.84 $26.04 $25.77 $26.02 $26.02 53,164
2022-02-15 $25.80 $25.96 $25.72 $25.87 $25.87 26,157
2022-02-14 $25.26 $25.26 $25.05 $25.15 $25.15 17,748
2022-02-11 $25.88 $25.97 $25.56 $25.59 $25.59 13,798
2022-02-10 $26.03 $26.29 $26.03 $26.08 $26.08 7,140
2022-02-09 $26.28 $26.46 $26.27 $26.39 $26.39 22,837
2022-02-08 $25.98 $26.06 $25.98 $26.01 $26.01 4,450
2022-02-07 $25.98 $26.11 $25.97 $25.97 $25.97 9,123
2022-02-04 $26.16 $26.33 $26.05 $26.27 $26.27 26,620
2022-02-03 $26.28 $26.45 $26.22 $26.35 $26.35 37,443
2022-02-02 $26.62 $26.79 $26.62 $26.73 $26.73 11,416
2022-02-01 $26.62 $26.68 $26.40 $26.53 $26.53 411,999
2022-01-31 $26.34 $26.56 $26.31 $26.54 $26.54 14,510
2022-01-28 $25.82 $25.88 $25.68 $25.88 $25.88 24,977
2022-01-27 $25.66 $25.71 $25.48 $25.53 $25.53 11,318
2022-01-26 $26.00 $26.14 $25.75 $25.87 $25.87 24,385
2022-01-25 $25.98 $26.17 $25.85 $26.04 $26.04 26,405
2022-01-24 $25.77 $25.80 $25.25 $25.74 $25.74 80,355
2022-01-21 $26.80 $26.81 $26.47 $26.47 $26.47 28,476
2022-01-20 $27.11 $27.28 $26.95 $26.95 $26.95 25,173
2022-01-19 $27.18 $27.32 $27.08 $27.16 $27.16 96,398
2022-01-18 $27.43 $27.43 $27.24 $27.36 $27.36 146,724
2022-01-14 $27.83 $27.91 $27.72 $27.79 $27.79 7,753
2022-01-13 $28.01 $28.11 $27.85 $27.95 $27.95 14,645
2022-01-12 $28.02 $28.07 $27.93 $28.05 $28.05 14,849
2022-01-11 $27.60 $27.85 $27.60 $27.81 $27.81 14,287
2022-01-10 $27.37 $27.46 $27.31 $27.32 $27.32 23,297
2022-01-07 $27.20 $27.29 $27.14 $27.29 $27.29 10,727
2022-01-06 $27.06 $27.14 $27.00 $27.13 $27.13 30,528
2022-01-05 $27.29 $27.34 $27.09 $27.09 $27.09 18,712
2022-01-04 $27.14 $27.33 $27.11 $27.20 $27.20 43,231
2022-01-03 $27.10 $27.21 $26.96 $27.11 $27.11 40,175
2021-12-31 $26.89 $26.98 $26.70 $26.75 $26.75 44,375
2021-12-30 $26.70 $26.77 $26.64 $26.66 $26.66 17,608
2021-12-29 $26.58 $26.70 $26.48 $26.64 $26.64 39,994
2021-12-28 $26.58 $26.61 $26.48 $26.55 $26.55 32,549
2021-12-27 $26.19 $26.45 $26.19 $26.40 $26.40 22,278
2021-12-23 $26.23 $26.23 $26.10 $26.21 $26.21 9,179
2021-12-22 $25.88 $26.12 $25.87 $26.08 $26.08 387,442
2021-12-21 $25.55 $25.72 $25.52 $25.66 $25.66 192,308
2021-12-20 $24.95 $25.32 $24.76 $25.27 $25.27 124,291
2021-12-17 $27.10 $27.21 $26.98 $27.02 $25.41 45,279
2021-12-16 $27.55 $27.63 $27.47 $27.50 $25.86 37,274
2021-12-15 $27.24 $27.55 $27.24 $27.55 $25.91 148,145
2021-12-14 $27.62 $27.68 $27.51 $27.61 $25.97 19,750
2021-12-13 $27.76 $27.90 $27.65 $27.69 $26.04 40,169
2021-12-10 $28.10 $28.15 $28.09 $28.12 $26.45 4,401
2021-12-09 $28.04 $28.13 $27.98 $28.03 $26.36 24,735
2021-12-08 $28.06 $28.10 $28.01 $28.04 $26.37 9,192
2021-12-07 $27.63 $27.74 $27.60 $27.72 $26.07 28,155
2021-12-06 $27.38 $27.38 $27.14 $27.28 $25.66 42,151
2021-12-03 $27.92 $27.92 $27.62 $27.73 $26.08 40,588
2021-12-02 $28.10 $28.33 $28.10 $28.24 $26.56 11,790
2021-12-01 $27.94 $27.99 $27.55 $27.55 $25.91 11,723
2021-11-30 $27.67 $27.83 $27.53 $27.65 $26.00 9,420
2021-11-29 $27.54 $27.54 $27.31 $27.52 $25.88 9,473
2021-11-26 $27.63 $27.63 $27.25 $27.39 $25.76 26,332
2021-11-24 $28.22 $28.23 $28.12 $28.21 $26.53 23,970
2021-11-23 $28.41 $28.52 $28.38 $28.50 $26.80 41,811
2021-11-22 $28.29 $28.34 $28.08 $28.12 $26.45 40,492
2021-11-19 $28.77 $28.80 $28.61 $28.66 $26.95 24,864
2021-11-18 $28.76 $28.82 $28.51 $28.80 $27.09 19,445
2021-11-17 $29.08 $29.08 $28.94 $29.03 $27.31 11,856
2021-11-16 $29.11 $29.15 $28.94 $29.13 $27.40 9,164
2021-11-15 $29.41 $29.46 $29.36 $29.38 $27.63 7,844
2021-11-12 $29.34 $29.48 $29.34 $29.40 $27.65 28,779
2021-11-11 $29.06 $29.15 $29.00 $29.07 $27.34 20,986
2021-11-10 $29.16 $29.23 $28.97 $28.97 $27.25 8,769
2021-11-09 $29.26 $29.30 $29.01 $29.13 $27.40 17,592
2021-11-08 $29.20 $29.36 $29.20 $29.31 $27.57 14,380
2021-11-05 $28.78 $28.94 $28.78 $28.91 $27.19 74,443
2021-11-04 $28.68 $28.71 $28.56 $28.68 $26.97 36,986
2021-11-03 $28.58 $28.58 $28.45 $28.56 $26.86 5,573
2021-11-02 $28.57 $28.61 $28.51 $28.55 $26.85 28,898
2021-11-01 $28.44 $28.56 $28.42 $28.52 $26.83 27,196
2021-10-29 $28.04 $28.11 $27.89 $28.11 $26.44 24,717
2021-10-28 $28.28 $28.37 $28.27 $28.32 $26.64 8,021
2021-10-27 $28.63 $28.69 $28.58 $28.58 $26.88 14,622
2021-10-26 $28.70 $28.74 $28.61 $28.70 $26.99 24,139
2021-10-25 $28.34 $28.37 $28.24 $28.34 $26.65 14,531
2021-10-22 $28.48 $28.57 $28.32 $28.47 $26.78 18,633
2021-10-21 $28.75 $28.78 $28.57 $28.78 $27.07 13,352
2021-10-20 $29.13 $29.13 $29.00 $29.08 $27.35 31,578
2021-10-19 $29.21 $29.32 $29.15 $29.27 $27.53 34,207
2021-10-18 $29.24 $29.44 $29.24 $29.41 $27.66 30,857
2021-10-15 $29.26 $29.42 $29.26 $29.40 $27.65 98,908
2021-10-14 $29.19 $29.34 $29.17 $29.25 $27.51 18,446
2021-10-13 $29.00 $29.03 $28.95 $28.98 $27.26 5,462
2021-10-12 $28.68 $28.68 $28.54 $28.60 $26.90 25,885
2021-10-11 $28.64 $28.69 $28.50 $28.50 $26.80 57,814
2021-10-08 $28.93 $28.93 $28.66 $28.69 $26.98 7,473
2021-10-07 $28.78 $28.89 $28.78 $28.80 $27.09 17,065
2021-10-06 $28.44 $28.66 $28.44 $28.66 $26.95 10,339
2021-10-05 $28.76 $28.97 $28.75 $28.93 $27.21 7,720
2021-10-04 $28.86 $28.88 $28.55 $28.60 $26.90 9,714
2021-10-01 $28.64 $28.75 $28.52 $28.74 $27.03 12,728
2021-09-30 $28.67 $28.70 $28.43 $28.49 $26.79 13,632
2021-09-29 $28.62 $28.63 $28.52 $28.58 $26.88 4,751
2021-09-28 $28.72 $28.72 $28.48 $28.52 $26.82 18,960
2021-09-27 $28.93 $29.03 $28.93 $29.01 $27.28 10,094
2021-09-24 $29.16 $29.17 $29.10 $29.14 $27.41 17,567
2021-09-23 $29.16 $29.26 $29.02 $29.12 $27.39 31,152
2021-09-22 $28.74 $28.93 $28.74 $28.87 $27.15 13,718
2021-09-21 $28.63 $28.67 $28.53 $28.63 $26.92 16,611
2021-09-20 $28.42 $28.54 $28.16 $28.32 $26.64 62,480
2021-09-17 $28.98 $29.01 $28.76 $28.81 $26.96 85,187
2021-09-16 $29.15 $29.29 $29.02 $29.26 $27.38 53,239
2021-09-15 $29.20 $29.31 $29.11 $29.28 $27.40 16,692
2021-09-14 $29.08 $29.13 $28.92 $28.95 $27.09 13,189
2021-09-13 $28.91 $28.95 $28.79 $28.92 $27.06 38,670
2021-09-10 $28.95 $28.98 $28.85 $28.86 $27.00 28,838
2021-09-09 $28.86 $28.90 $28.79 $28.83 $26.98 25,512
2021-09-08 $28.76 $28.78 $28.56 $28.60 $26.76 28,387
2021-09-07 $28.88 $28.99 $28.84 $28.93 $27.07 25,446
2021-09-03 $28.96 $29.12 $28.95 $29.11 $27.23 20,323
2021-09-02 $28.73 $28.80 $28.65 $28.74 $26.89 33,119
2021-09-01 $28.51 $28.57 $28.51 $28.55 $26.71 30,743
2021-08-31 $28.53 $28.60 $28.49 $28.54 $26.70 19,708
2021-08-30 $28.22 $28.24 $28.15 $28.16 $26.35 15,944
2021-08-27 $27.60 $27.96 $27.60 $27.90 $26.11 30,070
2021-08-26 $27.36 $27.39 $27.30 $27.32 $25.56 5,899
2021-08-25 $27.34 $27.41 $27.31 $27.38 $25.62 4,968
2021-08-24 $27.33 $27.45 $27.33 $27.36 $25.60 6,039
2021-08-23 $27.22 $27.35 $27.21 $27.27 $25.52 22,728
2021-08-20 $26.98 $27.29 $26.98 $27.20 $25.45 6,792
2021-08-19 $26.85 $26.96 $26.84 $26.88 $25.15 3,175
2021-08-18 $27.24 $27.30 $27.01 $27.10 $25.36 2,376
2021-08-17 $27.16 $27.29 $27.12 $27.26 $25.51 9,627
2021-08-16 $27.15 $27.25 $27.15 $27.25 $25.50 7,024
2021-08-13 $27.09 $27.25 $26.99 $27.15 $25.40 16,367
2021-08-12 $26.80 $26.89 $26.78 $26.89 $25.16 9,347
2021-08-11 $26.88 $26.92 $26.68 $26.81 $25.09 161,994
2021-08-10 $26.65 $26.65 $26.50 $26.61 $24.90 8,039
2021-08-09 $26.79 $26.79 $26.63 $26.63 $24.92 23,868
2021-08-06 $26.83 $26.87 $26.73 $26.81 $25.09 12,476
2021-08-05 $26.86 $26.96 $26.82 $26.96 $25.23 16,402
2021-08-04 $26.85 $26.87 $26.78 $26.81 $25.09 8,156
2021-08-03 $26.68 $26.99 $26.68 $26.96 $25.23 21,239
2021-08-02 $26.30 $26.48 $26.30 $26.39 $24.69 22,958
2021-07-30 $26.20 $26.25 $26.18 $26.22 $24.53 30,778
2021-07-29 $26.10 $26.20 $26.06 $26.08 $24.40 8,681
2021-07-28 $25.86 $26.25 $25.57 $26.10 $24.42 227,973
2021-07-27 $25.95 $25.95 $25.71 $25.74 $24.08 13,002
2021-07-26 $25.94 $26.14 $25.93 $26.10 $24.42 13,919
2021-07-23 $25.98 $25.99 $25.70 $25.97 $24.30 13,412
2021-07-22 $25.94 $26.00 $25.88 $26.00 $24.33 11,288
2021-07-21 $25.64 $25.87 $25.64 $25.81 $24.15 4,030
2021-07-20 $25.55 $25.77 $25.53 $25.77 $24.12 8,583
2021-07-19 $25.57 $25.62 $25.42 $25.51 $23.87 62,506
2021-07-16 $25.87 $25.87 $25.64 $25.71 $24.06 26,661
2021-07-15 $25.88 $25.95 $25.88 $25.89 $24.22 5,029
2021-07-14 $25.90 $25.95 $25.82 $25.84 $24.18 33,015
2021-07-13 $25.82 $25.82 $25.62 $25.67 $24.02 8,533
2021-07-12 $25.72 $25.80 $25.65 $25.78 $24.12 15,878
2021-07-09 $25.74 $25.96 $25.52 $25.79 $24.13 10,141
2021-07-08 $25.54 $25.58 $25.50 $25.54 $23.90 15,121
2021-07-07 $25.77 $25.77 $25.65 $25.70 $24.05 8,868
2021-07-06 $25.74 $25.74 $25.52 $25.57 $23.92 8,587
2021-07-02 $25.77 $25.82 $25.68 $25.80 $24.14 6,348
2021-07-01 $25.74 $25.74 $25.60 $25.66 $24.01 69,449
2021-06-30 $25.74 $25.80 $25.61 $25.74 $24.08 18,930
2021-06-29 $25.79 $25.86 $25.74 $25.86 $24.20 6,477
2021-06-28 $25.91 $25.94 $25.84 $25.94 $24.27 8,799
2021-06-25 $25.94 $25.94 $25.78 $25.85 $24.19 25,225
2021-06-24 $25.81 $25.85 $25.77 $25.78 $24.12 8,286
2021-06-23 $25.80 $25.83 $25.69 $25.76 $24.10 2,548
2021-06-22 $25.79 $25.93 $25.70 $25.93 $24.26 6,631
2021-06-21 $25.62 $25.88 $25.52 $25.85 $24.19 60,987
2021-06-18 $25.72 $25.72 $25.56 $25.61 $23.86 14,028
2021-06-17 $25.87 $25.97 $25.71 $25.84 $24.07 22,390
2021-06-16 $26.20 $26.30 $25.86 $26.10 $24.31 7,843
2021-06-15 $26.35 $26.35 $26.20 $26.23 $24.43 6,851
2021-06-14 $26.39 $26.49 $26.39 $26.40 $24.59 30,356
2021-06-11 $26.43 $26.43 $26.30 $26.41 $24.60 6,333
2021-06-10 $26.31 $26.42 $26.28 $26.38 $24.57 10,538
2021-06-09 $26.14 $26.28 $26.10 $26.20 $24.41 6,392
2021-06-08 $26.34 $26.34 $26.08 $26.31 $24.51 5,514
2021-06-07 $26.28 $26.30 $26.21 $26.30 $24.50 7,591
2021-06-04 $26.20 $26.39 $26.11 $26.29 $24.49 7,921
2021-06-03 $26.01 $26.07 $25.99 $26.04 $24.26 6,931
2021-06-02 $25.92 $26.08 $25.92 $26.03 $24.25 8,912
2021-06-01 $25.88 $25.93 $25.77 $25.88 $24.11 22,942
2021-05-28 $25.67 $25.75 $25.67 $25.71 $23.95 6,756
2021-05-27 $25.60 $25.75 $25.58 $25.69 $23.93 15,831
2021-05-26 $25.41 $25.58 $25.30 $25.58 $23.83 11,651
2021-05-25 $25.32 $25.36 $25.11 $25.22 $23.49 9,428
2021-05-24 $25.21 $25.30 $25.20 $25.22 $23.49 10,414
2021-05-21 $25.22 $25.22 $24.98 $25.00 $23.29 7,313
2021-05-20 $24.99 $25.17 $24.97 $25.10 $23.38 16,197
2021-05-19 $24.90 $25.05 $24.89 $25.02 $23.31 6,562
2021-05-18 $25.07 $25.16 $24.97 $24.97 $23.26 11,010
2021-05-17 $24.75 $24.94 $24.75 $24.87 $23.17 10,249
2021-05-14 $24.67 $24.80 $24.60 $24.70 $23.01 23,414
2021-05-13 $24.35 $24.55 $24.35 $24.44 $22.77 9,224
2021-05-12 $24.51 $24.61 $24.16 $24.19 $22.53 22,310
2021-05-11 $24.58 $24.87 $24.58 $24.81 $23.11 37,463
2021-05-10 $24.87 $24.87 $24.66 $24.69 $23.00 9,486
2021-05-07 $24.74 $24.90 $24.65 $24.87 $23.17 14,878
2021-05-06 $24.39 $24.55 $24.39 $24.55 $22.87 31,543
2021-05-05 $24.21 $24.25 $24.20 $24.23 $22.57 4,447
2021-05-04 $23.88 $24.00 $23.71 $24.00 $22.36 49,042
2021-05-03 $24.14 $24.21 $24.03 $24.14 $22.49 98,724
2021-04-30 $23.99 $24.01 $23.80 $23.82 $22.19 32,716
2021-04-29 $24.23 $24.23 $24.02 $24.18 $22.52 48,850
2021-04-28 $24.09 $24.17 $23.97 $24.10 $22.45 18,609
2021-04-27 $23.81 $23.84 $23.67 $23.79 $22.16 44,845
2021-04-26 $23.47 $23.57 $23.39 $23.51 $21.90 104,381
2021-04-23 $23.38 $23.41 $23.21 $23.34 $21.74 278,957
2021-04-22 $23.47 $23.47 $23.04 $23.20 $21.61 41,678
2021-04-21 $22.87 $23.11 $22.77 $23.10 $21.52 49,535
2021-04-20 $23.26 $23.33 $22.81 $22.95 $21.37 133,024
2021-04-19 $23.49 $23.50 $23.28 $23.42 $21.82 55,100
2021-04-16 $23.96 $23.96 $23.75 $23.90 $22.26 61,331
2021-04-15 $23.74 $23.88 $23.59 $23.76 $22.13 37,333
2021-04-14 $23.78 $23.82 $23.58 $23.65 $22.03 45,595
2021-04-13 $23.38 $23.43 $23.24 $23.34 $21.74 52,552
2021-04-12 $23.47 $23.47 $23.17 $23.29 $21.70 58,169
2021-04-09 $24.28 $24.38 $24.17 $24.24 $22.58 55,442
2021-04-08 $24.50 $24.50 $24.29 $24.35 $22.68 64,236
2021-04-07 $24.39 $24.43 $24.20 $24.32 $22.66 142,419
2021-04-06 $24.54 $24.63 $24.53 $24.56 $22.88 87,118
2021-04-05 $24.55 $24.56 $24.40 $24.56 $22.88 18,807
2021-04-01 $24.70 $24.83 $24.62 $24.69 $23.00 20,546
2021-03-31 $24.30 $24.64 $24.30 $24.63 $22.94 71,962
2021-03-30 $24.48 $24.55 $24.30 $24.51 $22.83 38,894
2021-03-29 $24.54 $24.62 $24.40 $24.45 $22.78 19,517
2021-03-26 $24.33 $24.60 $24.25 $24.56 $22.88 28,555
2021-03-25 $23.88 $24.12 $23.84 $24.03 $22.38 59,852
2021-03-24 $24.49 $24.49 $24.29 $24.30 $22.64 34,884
2021-03-23 $24.75 $24.83 $24.55 $24.56 $22.88 9,489
2021-03-22 $24.79 $25.02 $24.79 $24.89 $23.19 106,064
2021-03-19 $24.41 $24.67 $24.31 $24.67 $22.98 263,094
2021-03-18 $24.07 $24.22 $23.89 $23.98 $22.34 73,536
2021-03-17 $24.49 $24.77 $24.37 $24.64 $22.95 19,744
2021-03-16 $24.86 $24.92 $24.83 $24.89 $23.19 12,628
2021-03-15 $24.73 $24.75 $24.50 $24.66 $22.97 18,611
2021-03-12 $24.89 $24.89 $24.76 $24.80 $23.10 38,663
2021-03-11 $25.15 $25.36 $25.14 $25.32 $23.59 79,996
2021-03-10 $24.91 $24.96 $24.85 $24.91 $23.20 29,532
2021-03-09 $24.70 $24.90 $24.70 $24.80 $23.10 21,618
2021-03-08 $24.55 $24.60 $24.41 $24.53 $22.85 247,828
2021-03-05 $24.60 $24.60 $24.28 $24.55 $22.87 22,452
2021-03-04 $24.70 $24.98 $24.41 $24.48 $22.81 47,580
2021-03-03 $24.73 $24.89 $24.61 $24.61 $22.93 29,096
2021-03-02 $24.39 $24.52 $24.38 $24.47 $22.79 45,287
2021-03-01 $24.10 $24.20 $23.88 $24.17 $22.52 14,851
2021-02-26 $23.57 $23.71 $23.36 $23.67 $22.05 40,060
2021-02-25 $24.66 $24.72 $24.16 $24.17 $22.52 182,213
2021-02-24 $24.43 $24.65 $24.36 $24.59 $22.91 22,660
2021-02-23 $24.17 $24.40 $24.05 $24.34 $22.67 33,898
2021-02-22 $24.16 $24.28 $24.06 $24.11 $22.46 34,497
2021-02-19 $24.59 $24.73 $24.59 $24.63 $22.94 26,938
2021-02-18 $24.64 $24.69 $24.53 $24.65 $22.96 6,742
2021-02-17 $24.61 $24.75 $24.52 $24.75 $23.06 22,478
2021-02-16 $24.77 $24.79 $24.60 $24.61 $22.93 132,458
2021-02-12 $24.70 $24.85 $24.70 $24.81 $23.11 20,336
2021-02-11 $24.75 $24.89 $24.74 $24.78 $23.08 46,819
2021-02-10 $24.66 $24.66 $24.45 $24.50 $22.82 32,127
2021-02-09 $24.50 $24.60 $24.47 $24.55 $22.87 31,226
2021-02-08 $24.35 $24.62 $24.35 $24.58 $22.90 46,851
2021-02-05 $24.25 $24.33 $24.17 $24.27 $22.61 31,100
2021-02-04 $24.28 $24.39 $24.19 $24.31 $22.65 12,829
2021-02-03 $24.37 $24.41 $24.24 $24.35 $22.68 35,685
2021-02-02 $23.99 $24.18 $23.97 $24.17 $22.52 79,910
2021-02-01 $23.41 $23.55 $23.31 $23.55 $21.94 28,272
2021-01-29 $22.95 $23.02 $22.60 $22.69 $21.14 50,627
2021-01-28 $23.30 $23.50 $23.20 $23.48 $21.87 45,465
2021-01-27 $23.33 $23.41 $23.20 $23.20 $21.61 64,057
2021-01-26 $23.59 $23.70 $23.58 $23.70 $22.08 49,441
2021-01-25 $23.88 $24.00 $23.50 $23.75 $22.12 81,490
2021-01-22 $24.04 $24.15 $23.91 $24.10 $22.45 40,587
2021-01-21 $24.37 $24.39 $24.25 $24.33 $22.66 22,911
2021-01-20 $24.37 $24.49 $24.33 $24.47 $22.79 30,959
2021-01-19 $24.06 $24.11 $23.95 $23.97 $22.33 33,427
2021-01-15 $24.00 $24.03 $23.79 $23.92 $22.28 20,198
2021-01-14 $24.34 $24.43 $24.32 $24.36 $22.69 23,248
2021-01-13 $24.28 $24.33 $24.18 $24.18 $22.52 36,270
2021-01-12 $24.26 $24.39 $24.26 $24.39 $22.72 14,343
2021-01-11 $24.05 $24.17 $24.05 $24.13 $22.48 19,231
2021-01-08 $24.06 $24.19 $24.00 $24.19 $22.53 36,739
2021-01-07 $23.65 $23.72 $23.63 $23.64 $22.02 34,515
2021-01-06 $23.58 $23.84 $23.58 $23.73 $22.11 24,789
2021-01-05 $23.66 $23.87 $23.66 $23.80 $22.17 45,300
2021-01-04 $23.63 $23.77 $23.46 $23.46 $21.85 40,664
2020-12-31 $23.27 $23.27 $23.12 $23.21 $21.62 19,715
2020-12-30 $23.15 $23.25 $23.15 $23.18 $21.59 20,365
2020-12-29 $23.00 $23.02 $22.93 $22.99 $21.41 25,084
2020-12-28 $23.04 $23.04 $22.85 $22.99 $21.42 34,510
2020-12-24 $22.78 $22.81 $22.73 $22.80 $21.24 12,721
2020-12-23 $22.64 $22.64 $22.36 $22.61 $21.06 28,034
2020-12-22 $22.13 $22.14 $22.04 $22.04 $20.53 14,483
2020-12-21 $22.00 $22.00 $21.61 $21.92 $20.42 50,560
2020-12-18 $22.76 $22.79 $22.71 $22.75 $21.19 35,851
2020-12-17 $22.70 $22.79 $22.70 $22.77 $21.21 19,549
2020-12-16 $22.57 $22.65 $22.56 $22.62 $21.07 12,892
2020-12-15 $22.37 $22.59 $22.36 $22.55 $21.01 28,264
2020-12-14 $22.33 $22.38 $22.24 $22.27 $20.74 20,344
2020-12-11 $22.20 $22.26 $22.19 $22.23 $20.71 22,845
2020-12-10 $22.13 $22.28 $22.13 $22.24 $20.72 15,768
2020-12-09 $22.25 $22.27 $22.05 $22.15 $20.63 27,360
2020-12-08 $22.11 $22.15 $22.03 $22.15 $20.63 22,878
2020-12-07 $22.06 $22.24 $22.06 $22.15 $20.63 32,360
2020-12-04 $21.82 $21.95 $21.82 $21.94 $20.44 18,786
2020-12-03 $21.72 $21.85 $21.72 $21.73 $20.24 29,547
2020-12-02 $21.65 $21.73 $21.56 $21.67 $20.19 18,386
2020-12-01 $21.58 $21.69 $21.47 $21.66 $20.18 45,352
2020-11-30 $21.15 $21.15 $21.01 $21.06 $19.62 14,095
2020-11-27 $21.10 $21.23 $21.10 $21.21 $19.76 23,327
2020-11-25 $21.04 $21.16 $21.00 $21.15 $19.70 23,258
2020-11-24 $21.20 $21.36 $21.20 $21.35 $19.89 19,573
2020-11-23 $21.11 $21.23 $21.02 $21.02 $19.58 18,958
2020-11-20 $20.95 $21.00 $20.92 $20.94 $19.51 18,635
2020-11-19 $20.80 $20.93 $20.80 $20.88 $19.45 25,571
2020-11-18 $20.99 $21.03 $20.92 $20.92 $19.49 24,209
2020-11-17 $20.86 $20.98 $20.81 $20.93 $19.50 21,418
2020-11-16 $21.00 $21.05 $20.94 $20.99 $19.55 32,732
2020-11-13 $20.63 $20.83 $20.63 $20.77 $19.35 26,900
2020-11-12 $20.66 $20.66 $20.47 $20.48 $19.08 41,213
2020-11-11 $20.68 $20.69 $20.57 $20.65 $19.24 98,361
2020-11-10 $20.54 $20.59 $20.42 $20.55 $19.14 60,342
2020-11-09 $21.04 $21.20 $20.86 $20.91 $19.48 63,400
2020-11-06 $20.39 $20.53 $20.39 $20.53 $19.12 9,498
2020-11-05 $20.33 $20.43 $20.26 $20.39 $18.99 141,324
2020-11-04 $19.97 $20.28 $19.90 $20.16 $18.78 17,364
2020-11-03 $19.67 $19.86 $19.60 $19.69 $18.34 23,755
2020-11-02 $19.52 $19.66 $19.41 $19.56 $18.22 8,755
2020-10-30 $19.62 $19.62 $19.43 $19.50 $18.17 16,854
2020-10-29 $19.52 $19.63 $19.37 $19.61 $18.27 33,454
2020-10-28 $19.62 $19.96 $19.51 $19.61 $18.27 66,156
2020-10-27 $20.01 $20.07 $19.93 $20.01 $18.64 11,773
2020-10-26 $20.00 $20.16 $19.76 $19.83 $18.47 72,238
2020-10-23 $20.12 $20.20 $20.07 $20.19 $18.81 6,702
2020-10-22 $20.15 $20.24 $20.03 $20.08 $18.71 11,559
2020-10-21 $20.13 $20.31 $20.13 $20.19 $18.80 8,223
2020-10-20 $20.13 $20.26 $20.13 $20.22 $18.84 14,032
2020-10-19 $20.15 $20.25 $20.07 $20.10 $18.72 15,145
2020-10-16 $20.03 $20.09 $20.00 $20.04 $18.66 9,904
2020-10-15 $19.90 $20.02 $19.73 $19.98 $18.61 8,329
2020-10-14 $20.42 $20.44 $20.29 $20.29 $18.91 10,825
2020-10-13 $20.22 $20.25 $20.16 $20.20 $18.82 9,490
2020-10-12 $20.34 $20.41 $20.25 $20.34 $18.95 37,714
2020-10-09 $20.40 $20.50 $20.32 $20.45 $19.05 10,615
2020-10-08 $20.30 $20.35 $20.22 $20.28 $18.89 10,133
2020-10-07 $20.27 $20.28 $20.19 $20.22 $18.83 11,417
2020-10-06 $20.16 $20.17 $20.03 $20.05 $18.68 9,513
2020-10-05 $19.92 $20.00 $19.92 $19.98 $18.62 12,180
2020-10-02 $19.58 $19.72 $19.58 $19.64 $18.30 8,654
2020-10-01 $19.72 $19.83 $19.70 $19.79 $18.44 14,750
2020-09-30 $19.45 $19.66 $19.45 $19.53 $18.19 6,934
2020-09-29 $19.45 $19.46 $19.38 $19.43 $18.10 5,909
2020-09-28 $19.44 $19.57 $19.41 $19.46 $18.13 10,534
2020-09-25 $19.11 $19.14 $18.99 $19.11 $17.80 49,796
2020-09-24 $18.62 $18.86 $18.50 $18.80 $17.51 16,292
2020-09-23 $19.14 $19.22 $19.00 $19.04 $17.74 30,217
2020-09-22 $19.36 $19.44 $19.24 $19.32 $18.00 6,295
2020-09-21 $19.35 $19.64 $19.32 $19.64 $18.30 15,424
2020-09-18 $19.92 $19.92 $19.76 $19.78 $18.43 7,924
2020-09-17 $19.86 $19.93 $19.75 $19.92 $18.56 4,695
2020-09-16 $19.92 $20.04 $19.92 $19.98 $18.61 19,409
2020-09-15 $19.94 $19.94 $19.82 $19.85 $18.49 16,226
2020-09-14 $19.80 $19.85 $19.80 $19.83 $18.47 15,111
2020-09-11 $19.67 $19.67 $19.55 $19.59 $18.25 2,476
2020-09-10 $19.77 $19.77 $19.47 $19.52 $18.18 6,891
2020-09-09 $19.40 $19.52 $19.40 $19.48 $18.14 21,574
2020-09-08 $19.10 $19.20 $19.01 $19.09 $17.78 5,065
2020-09-04 $19.39 $19.40 $19.18 $19.32 $18.00 8,319
2020-09-03 $19.66 $19.69 $19.39 $19.44 $18.11 9,957
2020-09-02 $19.63 $19.64 $19.50 $19.64 $18.29 17,482
2020-09-01 $19.51 $19.57 $19.47 $19.57 $18.23 18,234
2020-08-31 $19.24 $19.24 $19.10 $19.19 $17.88 32,344
2020-08-28 $19.78 $19.83 $19.75 $19.82 $18.46 13,478
2020-08-27 $19.65 $19.65 $19.55 $19.59 $18.25 17,518
2020-08-26 $19.46 $19.52 $19.45 $19.51 $18.17 13,687
2020-08-25 $19.41 $19.44 $19.34 $19.41 $18.08 26,255
2020-08-24 $19.37 $19.46 $19.37 $19.42 $18.09 22,487
2020-08-21 $19.13 $19.21 $19.10 $19.18 $17.86 20,962
2020-08-20 $19.07 $19.28 $19.07 $19.28 $17.96 8,046
2020-08-19 $19.32 $19.32 $19.24 $19.24 $17.92 9,090
2020-08-18 $19.38 $19.40 $19.31 $19.38 $18.05 3,342
2020-08-17 $19.19 $19.24 $19.15 $19.22 $17.91 14,562
2020-08-14 $18.81 $19.10 $18.81 $19.08 $17.78 17,014
2020-08-13 $19.19 $19.19 $19.10 $19.13 $17.82 10,164
2020-08-12 $19.15 $19.24 $19.13 $19.20 $17.89 14,396
2020-08-11 $19.17 $19.21 $19.02 $19.03 $17.73 7,361
2020-08-10 $19.13 $19.15 $19.06 $19.15 $17.84 35,340
2020-08-07 $18.94 $19.03 $18.87 $19.03 $17.73 15,420
2020-08-06 $19.01 $19.11 $18.94 $19.11 $17.80 17,895
2020-08-05 $18.89 $18.97 $18.88 $18.94 $17.64 8,623
2020-08-04 $18.66 $18.81 $18.66 $18.81 $17.52 22,352
2020-08-03 $18.54 $18.62 $18.54 $18.55 $17.28 21,968
2020-07-31 $18.82 $18.86 $18.54 $18.62 $17.35 49,284
2020-07-30 $18.80 $18.81 $18.68 $18.76 $17.48 11,694
2020-07-29 $18.95 $19.04 $18.91 $19.03 $17.73 18,353
2020-07-28 $19.05 $19.05 $18.98 $19.00 $17.70 7,163
2020-07-27 $18.82 $18.92 $18.77 $18.89 $17.60 14,988
2020-07-24 $18.68 $18.75 $18.60 $18.73 $17.45 12,360
2020-07-23 $18.63 $18.72 $18.54 $18.54 $17.27 18,537
2020-07-22 $18.70 $18.70 $18.62 $18.66 $17.38 7,481
2020-07-21 $18.74 $18.82 $18.72 $18.73 $17.45 17,689
2020-07-20 $18.55 $18.71 $18.52 $18.71 $17.43 13,276
2020-07-17 $18.51 $18.51 $18.46 $18.48 $17.21 7,438
2020-07-16 $18.15 $18.25 $18.15 $18.24 $16.99 11,546
2020-07-15 $18.06 $18.14 $18.00 $18.06 $16.82 30,060
2020-07-14 $17.61 $17.91 $17.61 $17.91 $16.68 23,500
2020-07-13 $18.12 $18.25 $18.04 $18.04 $16.80 12,056
2020-07-10 $17.92 $18.00 $17.90 $17.99 $16.76 5,663
2020-07-09 $17.97 $18.02 $17.87 $17.90 $16.67 22,739
2020-07-08 $17.85 $17.99 $17.82 $17.95 $16.72 15,240
2020-07-07 $18.08 $18.20 $18.03 $18.03 $16.80 27,063
2020-07-06 $18.05 $18.20 $18.05 $18.14 $16.90 29,500
2020-07-02 $17.77 $17.95 $17.75 $17.82 $16.60 22,139
2020-07-01 $17.25 $17.39 $17.17 $17.39 $16.20 18,018
2020-06-30 $17.23 $17.23 $17.08 $17.08 $15.91 12,863
2020-06-29 $17.20 $17.30 $17.16 $17.25 $16.07 19,073
2020-06-26 $17.32 $17.32 $17.14 $17.18 $16.00 21,692
2020-06-25 $17.15 $17.27 $17.12 $17.27 $16.09 7,743
2020-06-24 $17.31 $17.34 $17.09 $17.09 $15.92 172,636
2020-06-23 $17.50 $17.62 $17.42 $17.44 $16.25 8,245
2020-06-22 $17.12 $17.34 $17.10 $17.31 $16.12 23,498
2020-06-19 $16.98 $17.00 $16.81 $16.89 $15.73 17,338
2020-06-18 $16.60 $16.72 $16.60 $16.69 $15.55 5,913
2020-06-17 $16.61 $16.69 $16.54 $16.58 $15.44 9,360
2020-06-16 $16.77 $16.80 $16.41 $16.43 $15.31 26,892
2020-06-15 $16.41 $16.79 $16.36 $16.73 $15.58 122,963
2020-06-12 $16.66 $16.67 $16.36 $16.59 $15.45 56,483
2020-06-11 $16.39 $16.39 $15.83 $15.83 $14.75 46,071
2020-06-10 $16.91 $17.04 $16.83 $16.99 $15.83 30,758
2020-06-09 $16.94 $16.94 $16.77 $16.92 $15.76 19,060
2020-06-08 $16.93 $17.09 $16.89 $17.09 $15.92 32,731
2020-06-05 $16.95 $17.16 $16.93 $17.06 $15.89 41,949
2020-06-04 $16.85 $16.91 $16.69 $16.81 $15.66 38,760
2020-06-03 $16.81 $16.99 $16.81 $16.94 $15.78 82,273
2020-06-02 $16.75 $16.94 $16.75 $16.86 $15.71 45,852
2020-06-01 $16.42 $16.64 $16.38 $16.62 $15.48 16,395
2020-05-29 $16.00 $16.20 $16.00 $16.20 $15.09 24,408
2020-05-28 $15.87 $15.95 $15.74 $15.80 $14.72 24,065
2020-05-27 $15.57 $15.66 $15.42 $15.60 $14.53 39,431
2020-05-26 $15.51 $15.67 $15.42 $15.42 $14.36 72,940
2020-05-22 $15.49 $15.51 $15.30 $15.47 $14.41 21,776
2020-05-21 $15.46 $15.52 $15.41 $15.44 $14.38 32,779
2020-05-20 $15.37 $15.50 $15.33 $15.40 $14.35 31,083
2020-05-19 $15.17 $15.19 $14.99 $15.03 $14.00 52,094
2020-05-18 $15.15 $15.45 $15.11 $15.37 $14.32 48,324
2020-05-15 $15.20 $15.30 $15.15 $15.25 $14.21 41,135
2020-05-14 $15.22 $15.59 $14.89 $15.53 $14.47 28,209
2020-05-13 $15.80 $15.80 $15.44 $15.54 $14.48 36,783
2020-05-12 $15.64 $16.31 $15.59 $15.92 $14.83 70,931
2020-05-11 $15.48 $15.55 $15.44 $15.44 $14.38 20,496
2020-05-08 $15.50 $15.64 $15.45 $15.60 $14.53 45,617
2020-05-07 $15.28 $15.37 $15.21 $15.29 $14.24 31,691
2020-05-06 $15.30 $15.30 $15.06 $15.06 $14.03 20,075
2020-05-05 $15.39 $15.52 $15.31 $15.31 $14.26 34,251
2020-05-04 $15.38 $15.57 $15.32 $15.53 $14.47 49,667
2020-05-01 $15.47 $15.47 $15.13 $15.27 $14.22 74,052
2020-04-30 $16.01 $16.10 $15.75 $15.80 $14.72 27,195
2020-04-29 $15.76 $16.00 $15.74 $15.98 $14.89 148,697
2020-04-28 $15.59 $15.59 $15.37 $15.38 $14.33 40,169
2020-04-27 $15.28 $15.55 $15.28 $15.51 $14.45 62,438
2020-04-24 $15.17 $15.17 $14.98 $15.14 $14.10 53,068
2020-04-23 $15.34 $15.53 $15.21 $15.21 $14.17 26,138
2020-04-22 $15.13 $15.19 $15.03 $15.16 $14.12 24,238
2020-04-21 $14.66 $14.66 $14.46 $14.51 $13.52 69,007
2020-04-20 $14.94 $15.12 $14.89 $14.95 $13.93 53,873
2020-04-17 $15.02 $15.06 $14.85 $15.02 $13.99 235,515
2020-04-16 $14.73 $14.73 $14.46 $14.54 $13.54 26,233
2020-04-15 $14.55 $14.63 $14.42 $14.49 $13.50 96,843
2020-04-14 $14.93 $15.19 $14.88 $14.99 $13.96 46,449
2020-04-13 $14.71 $14.71 $14.51 $14.62 $13.62 19,300
2020-04-09 $14.84 $14.97 $14.62 $14.67 $13.67 46,343
2020-04-08 $14.41 $14.54 $14.25 $14.53 $13.54 41,948
2020-04-07 $14.49 $14.55 $14.06 $14.06 $13.10 37,469
2020-04-06 $13.38 $13.80 $13.32 $13.65 $12.72 92,944
2020-04-03 $13.25 $13.30 $12.70 $12.86 $11.98 29,715
2020-04-02 $13.20 $13.39 $13.13 $13.34 $12.43 9,725
2020-04-01 $13.39 $13.39 $13.00 $13.05 $12.16 35,956
2020-03-31 $13.97 $14.22 $13.75 $13.85 $12.90 28,590
2020-03-30 $13.49 $13.57 $13.27 $13.57 $12.64 30,576
2020-03-27 $13.70 $13.86 $13.44 $13.74 $12.80 41,616
2020-03-26 $14.02 $14.50 $14.01 $14.49 $13.50 26,926
2020-03-25 $12.86 $13.60 $12.86 $13.31 $12.40 26,673
2020-03-24 $12.51 $12.77 $12.15 $12.54 $11.68 65,023
2020-03-23 $12.55 $12.55 $11.88 $12.09 $11.26 97,585
2020-03-20 $14.00 $14.00 $13.26 $13.34 $12.26 53,814
2020-03-19 $13.30 $13.36 $13.03 $13.18 $12.11 25,776
2020-03-18 $13.75 $14.21 $13.23 $13.56 $12.46 43,954
2020-03-17 $14.49 $15.04 $14.36 $14.92 $13.71 50,359
2020-03-16 $14.26 $14.86 $14.00 $14.31 $13.15 25,524
2020-03-13 $15.91 $16.01 $15.29 $15.81 $14.53 139,633
2020-03-12 $15.06 $15.10 $13.76 $14.56 $13.38 121,631
2020-03-11 $16.76 $16.77 $16.40 $16.40 $15.07 66,149
2020-03-10 $16.90 $17.03 $16.59 $16.97 $15.59 88,408
2020-03-09 $16.58 $16.83 $16.27 $16.57 $15.23 65,843
2020-03-06 $17.65 $17.70 $17.42 $17.53 $16.11 39,051
2020-03-05 $18.06 $18.17 $17.41 $17.56 $16.14 45,807
2020-03-04 $18.21 $18.21 $18.07 $18.15 $16.68 40,788
2020-03-03 $18.16 $18.42 $18.09 $18.11 $16.64 14,646
2020-03-02 $17.91 $18.16 $17.85 $18.15 $16.68 42,317
2020-02-28 $18.01 $18.33 $17.90 $18.32 $16.83 37,428
2020-02-27 $18.95 $18.99 $18.81 $18.84 $17.31 26,612
2020-02-26 $19.15 $19.29 $19.13 $19.14 $17.59 12,738
2020-02-25 $19.33 $19.38 $19.07 $19.11 $17.56 46,034
2020-02-24 $19.04 $19.19 $19.04 $19.11 $17.56 30,607
2020-02-21 $19.57 $19.66 $19.57 $19.62 $18.03 27,227
2020-02-20 $19.75 $19.75 $19.58 $19.64 $18.05 41,955
2020-02-19 $19.90 $19.92 $19.85 $19.86 $18.25 15,910
2020-02-18 $19.67 $19.67 $19.61 $19.63 $18.04 29,194
2020-02-14 $19.86 $19.86 $19.73 $19.75 $18.15 36,313
2020-02-13 $19.94 $19.96 $19.89 $19.91 $18.29 107,456
2020-02-12 $20.00 $20.05 $19.95 $19.99 $18.37 137,986
2020-02-11 $19.86 $20.00 $19.86 $19.93 $18.31 23,106
2020-02-10 $19.73 $19.83 $19.73 $19.81 $18.20 12,016
2020-02-07 $19.79 $19.82 $19.73 $19.75 $18.15 32,287
2020-02-06 $19.97 $20.03 $19.91 $19.91 $18.29 25,103
2020-02-05 $19.91 $19.99 $19.79 $19.80 $18.19 43,270
2020-02-04 $19.80 $19.82 $19.73 $19.73 $18.13 65,176
2020-02-03 $19.29 $19.35 $19.27 $19.32 $17.75 27,044
2020-01-31 $19.52 $19.52 $19.37 $19.47 $17.89 105,152
2020-01-30 $19.69 $19.75 $19.58 $19.69 $18.09 127,392
2020-01-29 $19.97 $20.00 $19.93 $19.98 $18.36 181,762
2020-01-28 $19.92 $19.99 $19.87 $19.97 $18.35 98,584
2020-01-27 $19.79 $19.91 $19.78 $19.83 $18.22 70,137
2020-01-24 $20.18 $20.18 $20.04 $20.05 $18.42 151,125
2020-01-23 $20.01 $20.02 $19.90 $20.00 $18.38 32,346
2020-01-22 $19.97 $20.03 $19.96 $20.02 $18.40 36,812
2020-01-21 $20.05 $20.05 $19.91 $19.91 $18.29 263,437
2020-01-17 $20.28 $20.31 $20.25 $20.30 $18.65 44,713
2020-01-16 $20.23 $20.24 $20.19 $20.21 $18.57 41,478
2020-01-15 $20.15 $20.24 $20.15 $20.18 $18.54 509,926
2020-01-14 $20.20 $20.25 $20.12 $20.16 $18.52 105,796
2020-01-13 $20.10 $20.26 $20.07 $20.25 $18.61 108,330
2020-01-10 $20.02 $20.10 $19.99 $19.99 $18.37 96,908
2020-01-09 $20.01 $20.01 $19.89 $19.90 $18.29 234,561
2020-01-08 $19.61 $19.79 $19.57 $19.70 $18.10 58,044
2020-01-07 $19.54 $19.57 $19.50 $19.51 $17.93 56,300
2020-01-06 $19.50 $19.54 $19.43 $19.52 $17.94 33,231
2020-01-03 $19.86 $19.87 $19.75 $19.75 $18.15 50,838
2020-01-02 $20.00 $20.11 $19.99 $20.11 $18.48 96,744
2019-12-31 $19.89 $19.89 $19.83 $19.85 $18.24 101,369
2019-12-30 $19.92 $19.99 $19.83 $19.84 $18.23 84,246
2019-12-27 $19.96 $20.02 $19.89 $19.93 $18.31 95,071
2019-12-26 $19.82 $19.87 $19.81 $19.85 $18.24 126,494
2019-12-24 $19.95 $19.95 $19.85 $19.89 $18.28 44,804
2019-12-23 $20.12 $20.20 $19.93 $19.98 $18.36 524,999
2019-12-20 $25.52 $25.63 $25.52 $25.61 $17.32 841,269
2019-12-19 $25.42 $25.56 $25.42 $25.50 $17.24 334,155
2019-12-18 $25.44 $25.44 $25.36 $25.37 $17.16 28,226
2019-12-17 $25.31 $25.33 $25.30 $25.32 $17.12 5,998
2019-12-16 $25.11 $25.18 $25.06 $25.13 $16.99 117,817
2019-12-13 $25.23 $25.29 $25.18 $25.29 $17.10 134,403
2019-12-12 $24.95 $25.17 $24.95 $25.14 $17.00 8,241
2019-12-11 $24.90 $25.06 $24.90 $25.00 $16.91 11,240
2019-12-10 $24.79 $24.85 $24.74 $24.80 $16.77 9,444
2019-12-09 $24.94 $24.98 $24.92 $24.93 $16.86 11,100
2019-12-06 $24.78 $24.85 $24.74 $24.77 $16.75 12,096
2019-12-05 $24.97 $25.01 $24.96 $25.01 $16.91 7,418
2019-12-04 $24.99 $25.02 $24.94 $24.94 $16.86 32,001
2019-12-03 $24.74 $24.77 $24.65 $24.76 $16.74 8,668
2019-12-02 $24.92 $24.94 $24.89 $24.94 $16.86 7,597
2019-11-29 $24.97 $24.97 $24.87 $24.87 $16.82 4,081
2019-11-27 $25.14 $25.28 $25.14 $25.27 $17.09 4,869
2019-11-26 $25.07 $25.07 $24.94 $25.01 $16.91 11,053
2019-11-25 $25.06 $25.17 $25.01 $25.17 $17.02 4,284
2019-11-22 $24.70 $24.72 $24.66 $24.68 $16.69 6,273
2019-11-21 $24.73 $24.77 $24.72 $24.72 $16.72 15,150
2019-11-20 $24.93 $24.93 $24.82 $24.86 $16.81 18,658
2019-11-19 $24.81 $24.81 $24.71 $24.75 $16.74 28,950
2019-11-18 $24.69 $24.72 $24.63 $24.68 $16.69 14,782
2019-11-15 $24.79 $24.82 $24.77 $24.77 $16.75 4,052
2019-11-14 $24.64 $24.67 $24.56 $24.62 $16.65 7,958
2019-11-13 $24.59 $24.64 $24.54 $24.55 $16.60 10,371
2019-11-12 $24.76 $24.76 $24.65 $24.65 $16.67 9,504
2019-11-11 $24.82 $24.87 $24.81 $24.83 $16.79 11,989
2019-11-08 $24.90 $24.90 $24.82 $24.83 $16.79 12,326
2019-11-07 $25.36 $25.36 $25.30 $25.32 $17.12 6,881
2019-11-06 $25.22 $25.27 $25.18 $25.27 $17.09 16,942
2019-11-05 $25.25 $25.28 $25.14 $25.21 $17.05 5,665
2019-11-04 $25.40 $25.41 $25.28 $25.29 $17.10 27,574
2019-11-01 $25.29 $25.42 $25.27 $25.38 $17.16 20,109
2019-10-31 $25.28 $25.28 $25.08 $25.10 $16.97 19,741
2019-10-30 $25.06 $25.23 $25.05 $25.20 $17.04 46,312
2019-10-29 $24.99 $25.10 $24.98 $25.00 $16.91 27,678
2019-10-28 $24.72 $24.82 $24.72 $24.76 $16.74 8,405
2019-10-25 $24.57 $24.74 $24.57 $24.67 $16.68 26,684
2019-10-24 $24.69 $24.69 $24.57 $24.59 $16.63 19,193
2019-10-23 $24.70 $24.74 $24.66 $24.72 $16.72 5,169
2019-10-22 $24.61 $24.68 $24.56 $24.61 $16.64 32,252
2019-10-21 $24.67 $24.75 $24.63 $24.74 $16.73 38,047
2019-10-18 $24.77 $24.84 $24.77 $24.81 $16.78 32,442
2019-10-17 $24.49 $24.55 $24.48 $24.48 $16.55 14,426
2019-10-16 $24.17 $24.19 $24.13 $24.19 $16.36 46,114
2019-10-15 $23.96 $24.12 $23.96 $24.11 $16.30 106,501
2019-10-14 $23.90 $23.92 $23.84 $23.86 $16.13 53,292
2019-10-11 $23.88 $23.99 $23.87 $23.93 $16.18 82,302
2019-10-10 $23.65 $23.82 $23.65 $23.78 $16.08 18,321
2019-10-09 $23.53 $23.69 $23.53 $23.62 $15.97 46,214
2019-10-08 $23.36 $23.36 $23.24 $23.31 $15.76 325,778
2019-10-07 $23.54 $23.60 $23.50 $23.50 $15.89 10,960
2019-10-04 $23.68 $23.83 $23.67 $23.79 $16.09 15,311
2019-10-03 $23.80 $23.88 $23.75 $23.87 $16.14 220,517
2019-10-02 $23.61 $23.69 $23.58 $23.62 $15.97 37,734
2019-10-01 $23.82 $23.84 $23.72 $23.75 $16.06 110,083
2019-09-30 $24.23 $24.28 $24.22 $24.22 $16.38 8,991
2019-09-27 $24.37 $24.40 $24.16 $24.22 $16.38 166,661
2019-09-26 $24.24 $24.30 $24.17 $24.25 $16.40 60,240
2019-09-25 $24.02 $24.13 $23.99 $24.08 $16.28 33,399
2019-09-24 $24.42 $24.43 $24.26 $24.29 $16.43 18,348
2019-09-23 $24.25 $24.49 $24.25 $24.46 $16.54 38,498
2019-09-20 $23.91 $24.09 $23.90 $23.90 $16.16 93,442
2019-09-19 $22.89 $22.91 $22.81 $22.81 $15.42 17,114
2019-09-18 $23.18 $23.23 $23.08 $23.13 $15.64 26,993
2019-09-17 $22.98 $23.21 $22.96 $23.17 $15.67 20,688
2019-09-16 $23.30 $23.35 $23.12 $23.14 $15.65 15,185
2019-09-13 $23.68 $23.70 $23.62 $23.69 $16.02 8,557
2019-09-12 $23.43 $23.53 $23.41 $23.46 $15.86 27,746
2019-09-11 $23.30 $23.46 $23.27 $23.45 $15.86 15,495
2019-09-10 $23.21 $23.30 $23.21 $23.27 $15.74 19,448
2019-09-09 $23.31 $23.38 $23.27 $23.29 $15.75 9,630
2019-09-06 $23.23 $23.28 $23.22 $23.25 $15.72 8,778
2019-09-05 $23.05 $23.11 $23.02 $23.02 $15.57 50,036
2019-09-04 $22.85 $22.93 $22.85 $22.92 $15.50 35,970
2019-09-03 $22.74 $22.90 $22.74 $22.88 $15.47 44,148
2019-08-30 $23.37 $23.41 $23.28 $23.41 $15.83 14,504
2019-08-29 $23.24 $23.24 $23.12 $23.20 $15.69 47,962
2019-08-28 $23.19 $23.19 $23.09 $23.16 $15.66 69,543
2019-08-27 $23.37 $23.40 $23.29 $23.29 $15.75 11,018
2019-08-26 $23.03 $23.18 $23.03 $23.17 $15.67 14,470
2019-08-23 $23.01 $23.30 $22.93 $22.94 $15.51 58,845
2019-08-22 $22.61 $22.63 $22.46 $22.54 $15.24 103,035
2019-08-21 $23.08 $23.08 $22.97 $23.01 $15.56 44,585
2019-08-20 $23.18 $23.19 $23.09 $23.18 $15.67 64,379
2019-08-19 $23.29 $23.31 $23.10 $23.10 $15.62 48,985
2019-08-16 $23.19 $23.37 $23.15 $23.27 $15.74 37,558
2019-08-15 $22.94 $23.01 $22.89 $22.95 $15.52 21,685
2019-08-14 $23.03 $23.09 $22.88 $22.91 $15.49 28,389
2019-08-13 $22.96 $23.34 $22.96 $23.28 $15.74 37,007
2019-08-12 $23.33 $23.45 $23.33 $23.34 $15.78 25,241
2019-08-09 $23.62 $23.62 $23.40 $23.46 $15.86 22,051
2019-08-08 $23.50 $23.62 $23.47 $23.62 $15.97 43,515
2019-08-07 $22.83 $23.04 $22.67 $23.04 $15.58 46,233
2019-08-06 $23.14 $23.15 $22.98 $23.08 $15.61 51,265
2019-08-05 $22.92 $22.95 $22.62 $22.72 $15.36 50,261
2019-08-02 $23.51 $23.58 $23.40 $23.42 $15.84 53,840
2019-08-01 $23.72 $23.85 $23.47 $23.51 $15.90 37,016
2019-07-31 $24.00 $24.03 $23.67 $23.79 $16.09 20,598
2019-07-30 $23.89 $23.89 $23.81 $23.83 $16.11 6,075
2019-07-29 $24.25 $24.26 $24.22 $24.23 $16.38 8,970
2019-07-26 $24.45 $24.46 $24.36 $24.41 $16.51 33,517
2019-07-25 $24.36 $24.36 $24.22 $24.25 $16.40 35,747
2019-07-24 $24.38 $24.40 $24.35 $24.39 $16.49 19,771
2019-07-23 $24.56 $24.56 $24.41 $24.43 $16.52 200,561
2019-07-22 $24.63 $24.64 $24.59 $24.62 $16.65 30,750
2019-07-19 $24.77 $24.77 $24.59 $24.60 $16.63 35,310
2019-07-18 $24.96 $25.14 $24.94 $25.13 $16.99 15,277
2019-07-17 $25.21 $25.26 $25.17 $25.21 $17.05 10,322
2019-07-16 $25.17 $25.26 $25.17 $25.20 $17.04 66,055
2019-07-15 $25.11 $25.17 $25.11 $25.13 $16.99 17,679
2019-07-12 $25.02 $25.02 $24.94 $24.97 $16.88 129,382
2019-07-11 $24.94 $24.95 $24.86 $24.89 $16.83 46,005
2019-07-10 $24.92 $24.96 $24.85 $24.85 $16.80 66,151
2019-07-09 $24.91 $24.99 $24.90 $24.98 $16.89 18,306
2019-07-08 $24.98 $25.03 $24.93 $24.99 $16.90 12,456
2019-07-05 $25.26 $25.26 $25.11 $25.26 $17.08 694,220
2019-07-03 $25.63 $25.69 $25.59 $25.68 $17.37 27,957
2019-07-02 $25.63 $25.66 $25.59 $25.65 $17.34 21,272
2019-07-01 $25.44 $25.48 $25.41 $25.45 $17.21 47,470
2019-06-28 $25.29 $25.31 $25.28 $25.28 $17.09 11,791
2019-06-27 $25.36 $25.48 $25.36 $25.48 $17.23 31,653
2019-06-26 $25.30 $25.40 $25.29 $25.35 $17.14 7,181
2019-06-25 $25.19 $25.22 $25.10 $25.12 $16.99 26,144
2019-06-24 $25.04 $25.09 $25.02 $25.03 $16.93 22,289
2019-06-21 $25.08 $25.08 $24.99 $25.00 $16.91 36,241
2019-06-20 $25.42 $25.51 $25.28 $25.28 $17.09 62,519
2019-06-19 $25.03 $25.15 $24.98 $25.08 $16.96 29,972
2019-06-18 $25.08 $25.28 $25.08 $25.23 $17.06 66,918
2019-06-17 $24.90 $24.97 $24.88 $24.96 $16.88 13,782
2019-06-14 $25.11 $25.19 $25.08 $25.09 $16.97 30,364
2019-06-13 $25.49 $25.49 $25.37 $25.38 $17.16 8,633
2019-06-12 $25.57 $25.57 $25.47 $25.48 $17.23 19,315
2019-06-11 $25.60 $25.70 $25.55 $25.56 $17.28 148,310
2019-06-10 $25.53 $25.56 $25.44 $25.54 $17.27 30,649
2019-06-07 $25.50 $25.69 $25.48 $25.56 $17.28 36,143
2019-06-06 $25.54 $25.56 $25.47 $25.56 $17.28 15,336
2019-06-05 $25.80 $25.80 $25.62 $25.67 $17.36 38,560
2019-06-04 $25.79 $25.80 $25.65 $25.80 $17.45 17,417
2019-06-03 $25.98 $25.99 $25.93 $25.96 $17.55 43,648
2019-05-31 $25.40 $25.67 $25.36 $25.65 $17.34 34,657
2019-05-30 $25.40 $25.53 $25.40 $25.51 $17.25 21,937
2019-05-29 $25.29 $25.31 $25.19 $25.31 $17.11 96,578
2019-05-28 $25.51 $25.56 $25.48 $25.48 $17.23 35,537
2019-05-24 $25.33 $25.44 $25.33 $25.40 $17.18 27,013
2019-05-23 $24.90 $25.06 $24.84 $25.00 $16.91 69,329
2019-05-22 $25.10 $25.16 $25.05 $25.08 $16.96 33,742
2019-05-21 $25.06 $25.14 $24.92 $25.12 $16.99 74,652
2019-05-20 $25.33 $25.34 $25.19 $25.25 $17.07 40,070
2019-05-17 $24.25 $24.31 $24.18 $24.18 $16.35 65,555
2019-05-16 $24.20 $24.26 $24.10 $24.17 $16.34 57,942
2019-05-15 $23.74 $23.84 $23.72 $23.84 $16.12 25,009
2019-05-14 $23.92 $24.01 $23.87 $23.97 $16.21 24,462
2019-05-13 $23.72 $23.72 $23.53 $23.57 $15.94 96,580
2019-05-10 $24.19 $24.26 $24.03 $24.20 $16.36 43,990
2019-05-09 $24.20 $24.27 $24.01 $24.19 $16.36 157,597
2019-05-08 $24.60 $24.64 $24.52 $24.52 $16.58 22,561
2019-05-07 $24.91 $24.92 $24.68 $24.79 $16.76 72,305
2019-05-06 $25.18 $25.33 $25.15 $25.33 $17.13 45,982
2019-05-03 $25.55 $25.63 $25.55 $25.56 $17.28 11,828
2019-05-02 $25.49 $25.49 $25.36 $25.41 $17.18 45,826
2019-05-01 $25.63 $25.70 $25.46 $25.49 $17.24 217,852
2019-04-30 $25.50 $25.52 $25.35 $25.50 $17.24 40,045
2019-04-29 $25.47 $25.48 $25.42 $25.48 $17.23 28,153
2019-04-26 $25.35 $25.50 $25.34 $25.50 $17.24 38,675
2019-04-25 $25.07 $25.15 $25.03 $25.12 $16.99 84,046
2019-04-24 $25.38 $25.41 $25.20 $25.20 $17.04 71,595
2019-04-23 $25.16 $25.26 $25.16 $25.20 $17.04 158,239
2019-04-22 $25.14 $25.15 $25.10 $25.14 $17.00 32,403
2019-04-18 $25.60 $25.67 $25.50 $25.66 $17.35 100,859
2019-04-17 $25.66 $25.70 $25.58 $25.60 $17.31 10,309
2019-04-16 $25.50 $25.59 $25.50 $25.50 $17.24 22,511
2019-04-15 $25.47 $25.47 $25.34 $25.44 $17.20 8,021
2019-04-12 $25.46 $25.46 $25.40 $25.41 $17.18 36,516
2019-04-11 $25.48 $25.48 $25.38 $25.42 $17.19 19,108
2019-04-10 $25.43 $25.51 $25.43 $25.47 $17.22 18,399
2019-04-09 $25.45 $25.49 $25.41 $25.49 $17.24 76,770
2019-04-08 $25.29 $25.30 $25.21 $25.27 $17.09 35,873
2019-04-05 $25.57 $25.63 $25.50 $25.60 $17.31 72,761
2019-04-04 $25.38 $25.48 $25.37 $25.40 $17.18 58,335
2019-04-03 $25.58 $25.71 $25.58 $25.71 $17.39 34,280
2019-04-02 $25.70 $25.70 $25.61 $25.68 $17.37 16,548
2019-04-01 $25.51 $25.60 $25.48 $25.56 $17.28 50,071
2019-03-29 $25.48 $25.48 $25.30 $25.32 $17.12 12,245
2019-03-28 $25.26 $25.31 $25.20 $25.31 $17.11 81,827
2019-03-27 $25.06 $25.10 $24.87 $25.00 $16.91 33,814
2019-03-26 $25.28 $25.31 $25.20 $25.27 $17.09 146,775
2019-03-25 $25.05 $25.14 $24.98 $25.00 $16.91 129,253
2019-03-22 $25.30 $25.30 $25.03 $25.07 $16.95 62,108
2019-03-21 $25.61 $25.66 $25.53 $25.64 $17.34 23,439
2019-03-20 $25.52 $25.84 $25.44 $25.71 $17.39 49,909
2019-03-19 $25.58 $25.62 $25.53 $25.58 $17.30 79,749
2019-03-18 $25.51 $25.60 $25.50 $25.60 $17.31 29,596
2019-03-15 $25.33 $25.47 $25.33 $25.43 $17.17 438,568
2019-03-14 $25.11 $25.16 $25.05 $25.16 $16.98 59,419
2019-03-13 $25.09 $25.13 $24.98 $25.03 $16.90 32,061
2019-03-12 $24.98 $25.14 $24.96 $25.14 $16.97 392,375
2019-03-11 $24.72 $24.92 $24.72 $24.88 $16.79 118,525
2019-03-08 $24.22 $24.24 $24.14 $24.22 $16.35 37,843
2019-03-07 $24.39 $24.39 $24.13 $24.15 $16.30 22,773
2019-03-06 $24.49 $24.55 $24.44 $24.46 $16.51 54,507
2019-03-05 $24.17 $24.31 $24.09 $24.27 $16.38 57,745
2019-03-04 $23.67 $23.67 $23.48 $23.59 $15.92 120,122
2019-03-01 $23.83 $23.84 $23.65 $23.65 $15.96 20,807
2019-02-28 $23.68 $23.74 $23.62 $23.70 $16.00 22,975
2019-02-27 $23.49 $23.53 $23.37 $23.47 $15.84 25,427
2019-02-26 $23.53 $23.73 $23.53 $23.65 $15.96 49,113
2019-02-25 $23.66 $23.85 $23.66 $23.80 $16.07 50,514
2019-02-22 $23.50 $23.60 $23.47 $23.54 $15.89 32,118
2019-02-21 $23.33 $23.37 $23.24 $23.29 $15.72 11,349
2019-02-20 $23.22 $23.31 $23.19 $23.24 $15.69 38,416
2019-02-19 $22.74 $22.94 $22.74 $22.90 $15.46 89,100
2019-02-15 $23.18 $23.18 $23.07 $23.10 $15.59 34,322
2019-02-14 $23.26 $23.40 $23.17 $23.36 $15.77 28,098
2019-02-13 $23.41 $23.44 $23.23 $23.28 $15.71 24,039
2019-02-12 $23.62 $23.72 $23.61 $23.68 $15.98 30,628
2019-02-11 $23.57 $23.57 $23.43 $23.43 $15.82 25,199
2019-02-08 $23.62 $23.65 $23.54 $23.60 $15.93 19,125
2019-02-07 $23.97 $24.06 $23.94 $24.02 $16.21 12,858
2019-02-06 $23.98 $23.98 $23.83 $23.85 $16.10 17,122
2019-02-05 $23.70 $23.80 $23.69 $23.77 $16.05 19,496
2019-02-04 $23.51 $23.68 $23.49 $23.63 $15.95 22,359
2019-02-01 $23.76 $23.76 $23.52 $23.57 $15.91 259,645
2019-01-31 $23.66 $23.86 $23.66 $23.86 $16.11 76,112
2019-01-30 $23.23 $23.55 $23.16 $23.50 $15.86 41,799
2019-01-29 $23.31 $23.37 $23.22 $23.28 $15.71 78,186
2019-01-28 $23.27 $23.32 $23.12 $23.27 $15.71 28,827
2019-01-25 $23.63 $23.70 $23.62 $23.65 $15.96 46,639
2019-01-24 $23.73 $23.89 $23.73 $23.87 $16.11 38,989
2019-01-23 $23.57 $23.64 $23.52 $23.60 $15.93 28,100
2019-01-22 $23.59 $23.64 $23.51 $23.59 $15.92 25,606
2019-01-18 $23.78 $23.82 $23.75 $23.78 $16.05 23,884
2019-01-17 $23.78 $23.94 $23.78 $23.92 $16.15 36,860
2019-01-16 $23.76 $23.99 $23.76 $23.93 $16.15 66,866
2019-01-15 $23.76 $23.84 $23.68 $23.71 $16.00 58,770
2019-01-14 $23.40 $23.58 $23.40 $23.48 $15.85 494,633
2019-01-11 $23.68 $23.81 $23.67 $23.79 $16.06 42,260
2019-01-10 $23.68 $23.88 $23.68 $23.88 $16.12 7,213
2019-01-09 $23.79 $23.91 $23.79 $23.86 $16.11 13,046
2019-01-08 $23.84 $23.94 $23.82 $23.93 $16.15 13,821
2019-01-07 $23.93 $23.93 $23.79 $23.80 $16.07 12,746
2019-01-04 $23.62 $24.12 $23.62 $24.09 $16.26 28,969
2019-01-03 $23.55 $23.55 $23.35 $23.44 $15.82 26,721
2019-01-02 $23.78 $23.92 $23.78 $23.87 $16.11 16,756
2018-12-31 $24.20 $24.20 $24.05 $24.17 $16.32 24,208
2018-12-28 $24.04 $24.26 $24.04 $24.19 $16.33 43,246
2018-12-27 $23.71 $23.95 $23.62 $23.93 $16.15 104,898
2018-12-26 $23.55 $23.81 $23.50 $23.79 $16.06 71,559
2018-12-24 $23.40 $23.64 $23.40 $23.42 $15.81 19,334
2018-12-21 $24.07 $24.16 $23.89 $23.92 $15.99 71,809
2018-12-20 $24.50 $24.61 $24.34 $24.42 $16.32 56,438
2018-12-19 $24.42 $24.51 $23.92 $24.00 $16.04 42,452
2018-12-18 $24.19 $24.48 $24.14 $24.36 $16.28 49,180
2018-12-17 $23.74 $23.85 $23.59 $23.62 $15.79 23,792
2018-12-14 $23.50 $23.65 $23.50 $23.51 $15.71 22,385
2018-12-13 $23.62 $23.72 $23.61 $23.62 $15.79 206,311
2018-12-12 $23.41 $23.66 $23.41 $23.55 $15.74 53,690
2018-12-11 $22.89 $22.91 $22.76 $22.87 $15.29 27,567
2018-12-10 $22.36 $22.38 $21.99 $22.17 $14.82 67,497
2018-12-07 $23.54 $23.55 $23.08 $23.08 $15.43 27,776
2018-12-06 $23.40 $23.73 $23.35 $23.72 $15.86 61,739
2018-12-04 $24.18 $24.20 $23.84 $23.93 $16.00 82,611
2018-12-03 $24.11 $24.22 $24.06 $24.19 $16.17 102,233
2018-11-30 $24.31 $24.31 $24.20 $24.21 $16.18 36,404
2018-11-29 $24.24 $24.40 $24.18 $24.26 $16.22 151,001
2018-11-28 $23.67 $24.06 $23.57 $24.05 $16.08 34,575
2018-11-27 $23.51 $23.61 $23.47 $23.61 $15.78 26,956
2018-11-26 $23.40 $23.50 $23.37 $23.47 $15.69 29,832
2018-11-23 $23.42 $23.49 $23.42 $23.44 $15.67 16,146
2018-11-21 $23.49 $23.57 $23.44 $23.50 $15.71 14,085
2018-11-20 $23.40 $23.40 $23.21 $23.23 $15.53 39,730
2018-11-19 $23.64 $23.73 $23.62 $23.65 $15.81 22,323
2018-11-16 $23.38 $23.69 $23.36 $23.63 $15.80 56,523
2018-11-15 $23.26 $23.59 $23.25 $23.51 $15.71 25,031
2018-11-14 $23.29 $23.35 $23.15 $23.26 $15.55 15,909
2018-11-13 $22.91 $23.20 $22.91 $23.13 $15.46 23,182
2018-11-12 $22.73 $22.73 $22.57 $22.60 $15.11 56,481
2018-11-09 $23.05 $23.05 $22.88 $22.95 $15.34 68,536
2018-11-08 $23.14 $23.17 $22.93 $22.97 $15.35 49,428
2018-11-07 $23.19 $23.38 $23.18 $23.36 $15.61 102,914
2018-11-06 $22.88 $22.88 $22.75 $22.82 $15.25 48,888
2018-11-05 $22.84 $23.05 $22.84 $23.02 $15.39 23,914
2018-11-02 $22.87 $23.00 $22.65 $22.78 $15.23 66,617
2018-11-01 $22.38 $22.74 $22.34 $22.72 $15.19 96,582
2018-10-31 $22.13 $22.17 $22.03 $22.05 $14.74 48,233
2018-10-30 $21.78 $21.95 $21.78 $21.95 $14.67 32,861
2018-10-29 $21.84 $21.98 $21.47 $21.68 $14.49 100,140
2018-10-26 $21.41 $21.68 $21.36 $21.54 $14.40 106,652
2018-10-25 $21.56 $21.78 $21.48 $21.66 $14.48 23,993
2018-10-24 $21.84 $21.86 $21.45 $21.45 $14.34 79,714
2018-10-23 $21.44 $21.88 $21.43 $21.79 $14.57 128,108
2018-10-22 $21.81 $21.94 $21.62 $21.66 $14.48 192,758
2018-10-19 $22.05 $22.12 $21.91 $21.94 $14.67 30,685
2018-10-18 $22.17 $22.17 $21.77 $21.83 $14.59 45,339
2018-10-17 $22.37 $22.42 $22.25 $22.34 $14.93 43,035
2018-10-16 $22.82 $23.07 $22.77 $22.98 $15.36 186,958
2018-10-15 $22.40 $22.50 $22.37 $22.37 $14.95 26,268
2018-10-12 $22.41 $22.48 $22.26 $22.44 $15.00 545,370
2018-10-11 $21.89 $22.06 $21.70 $21.86 $14.61 58,965
2018-10-10 $22.11 $22.12 $21.75 $21.79 $14.57 83,888
2018-10-09 $21.81 $21.99 $21.75 $21.88 $14.63 86,851
2018-10-08 $21.89 $22.13 $21.86 $22.12 $14.79 33,741
2018-10-05 $21.95 $22.03 $21.61 $21.78 $14.56 145,215
2018-10-04 $22.80 $22.80 $22.43 $22.45 $15.01 105,608
2018-10-03 $23.53 $23.59 $23.14 $23.20 $15.51 187,592
2018-10-02 $23.70 $23.81 $23.66 $23.74 $15.87 83,929
2018-10-01 $24.08 $24.11 $23.84 $23.85 $15.94 80,013
2018-09-28 $23.96 $24.05 $23.90 $23.95 $16.01 56,661
2018-09-27 $24.21 $24.35 $24.21 $24.28 $16.23 143,658
2018-09-26 $24.42 $24.63 $24.42 $24.57 $16.42 28,397
2018-09-25 $24.47 $24.54 $24.47 $24.51 $16.38 398,903
2018-09-24 $24.29 $24.32 $24.17 $24.18 $16.16 91,459
2018-09-21 $24.79 $24.83 $24.67 $24.82 $16.59 90,075
2018-09-20 $25.34 $25.50 $25.21 $25.46 $17.02 66,056
2018-09-19 $25.09 $25.20 $25.07 $25.20 $16.84 15,344
2018-09-18 $24.92 $25.00 $24.85 $24.93 $16.66 564,885
2018-09-17 $25.17 $25.22 $25.05 $25.05 $16.74 31,387
2018-09-14 $25.57 $25.60 $25.45 $25.48 $17.03 343,735
2018-09-13 $25.49 $25.56 $25.38 $25.50 $17.05 40,923
2018-09-12 $25.13 $25.35 $25.04 $25.28 $16.90 157,539
2018-09-11 $24.75 $24.90 $24.67 $24.87 $16.62 31,136
2018-09-10 $25.22 $25.22 $24.96 $24.96 $16.68 129,148
2018-09-07 $25.65 $25.73 $25.53 $25.56 $17.09 26,417
2018-09-06 $25.53 $25.61 $25.48 $25.58 $17.10 176,820
2018-09-05 $25.56 $25.72 $25.44 $25.72 $17.19 119,151
2018-09-04 $25.56 $25.65 $25.54 $25.60 $17.11 46,448
2018-08-31 $26.25 $26.39 $26.20 $26.32 $17.59 46,535
2018-08-30 $26.25 $26.25 $26.10 $26.20 $17.51 100,020
2018-08-29 $26.49 $26.50 $26.38 $26.50 $17.71 17,031
2018-08-28 $26.70 $26.70 $26.54 $26.57 $17.76 20,058
2018-08-27 $26.54 $26.75 $26.53 $26.66 $17.82 59,707
2018-08-24 $26.37 $26.50 $26.26 $26.49 $17.71 35,692
2018-08-23 $26.20 $26.25 $26.08 $26.09 $17.44 35,383
2018-08-22 $26.35 $26.47 $26.34 $26.41 $17.65 15,860
2018-08-21 $26.28 $26.41 $26.23 $26.34 $17.61 51,031
2018-08-20 $26.22 $26.23 $26.14 $26.19 $17.51 33,886
2018-08-17 $25.91 $26.19 $25.87 $26.19 $17.51 26,177
2018-08-16 $25.78 $25.91 $25.78 $25.81 $17.25 17,598
2018-08-15 $25.52 $25.66 $25.37 $25.56 $17.09 35,215
2018-08-14 $25.86 $26.09 $25.86 $26.06 $17.42 38,897
2018-08-13 $25.93 $25.98 $25.66 $25.70 $17.18 106,691
2018-08-10 $26.36 $26.37 $26.15 $26.16 $17.49 23,832
2018-08-09 $26.59 $26.60 $26.48 $26.49 $17.71 32,453
2018-08-08 $26.44 $26.57 $26.37 $26.56 $17.75 72,985
2018-08-07 $26.42 $26.42 $26.34 $26.34 $17.61 42,130
2018-08-06 $26.44 $26.44 $26.30 $26.37 $17.63 31,475
2018-08-03 $26.33 $26.51 $26.33 $26.51 $17.72 161,668
2018-08-02 $26.05 $26.20 $25.93 $26.19 $17.51 110,102
2018-08-01 $26.33 $26.37 $26.28 $26.36 $17.62 27,471
2018-07-31 $26.16 $26.33 $26.10 $26.33 $17.60 41,289
2018-07-30 $26.01 $26.09 $25.98 $26.02 $17.39 22,657
2018-07-27 $25.80 $25.94 $25.79 $25.82 $17.26 63,436
2018-07-26 $25.69 $25.71 $25.64 $25.65 $17.15 36,593
2018-07-25 $25.61 $25.75 $25.56 $25.75 $17.21 37,315
2018-07-24 $25.56 $25.67 $25.56 $25.58 $17.10 16,480
2018-07-23 $25.45 $25.45 $25.30 $25.35 $16.94 52,755
2018-07-20 $25.28 $25.32 $25.16 $25.26 $16.88 35,210
2018-07-19 $25.02 $25.06 $24.88 $24.99 $16.70 23,964
2018-07-18 $25.10 $25.19 $25.05 $25.18 $16.83 7,448
2018-07-17 $25.16 $25.38 $25.14 $25.35 $16.94 44,461
2018-07-16 $24.93 $25.06 $24.88 $24.95 $16.68 17,430
2018-07-13 $25.22 $25.27 $25.18 $25.26 $16.88 29,214
2018-07-12 $25.25 $25.30 $25.16 $25.30 $16.91 50,398
2018-07-11 $24.98 $25.05 $24.87 $24.94 $16.67 135,010
2018-07-10 $25.01 $25.07 $24.99 $25.06 $16.75 38,877
2018-07-09 $24.76 $24.93 $24.72 $24.90 $16.64 119,790
2018-07-06 $24.47 $24.66 $24.47 $24.61 $16.45 14,989
2018-07-05 $24.47 $24.47 $24.30 $24.32 $16.26 10,049
2018-07-03 $24.58 $24.67 $24.55 $24.55 $16.41 36,526
2018-07-02 $24.34 $24.49 $24.33 $24.49 $16.37 227,781
2018-06-29 $24.50 $24.61 $24.32 $24.59 $16.44 72,991
2018-06-28 $23.98 $24.11 $23.94 $24.10 $16.11 44,676
2018-06-27 $24.43 $24.51 $24.16 $24.17 $16.16 98,783
2018-06-26 $24.73 $24.76 $24.64 $24.64 $16.47 34,488
2018-06-25 $24.77 $24.85 $24.58 $24.73 $16.53 74,289
2018-06-22 $25.02 $25.05 $24.95 $24.95 $16.68 12,666
2018-06-21 $24.86 $24.89 $24.72 $24.74 $16.54 17,068
2018-06-20 $24.85 $24.91 $24.79 $24.81 $16.58 20,150
2018-06-19 $24.66 $24.79 $24.56 $24.76 $16.55 32,408
2018-06-18 $24.88 $24.88 $24.80 $24.84 $16.60 10,744
2018-06-15 $24.99 $25.00 $24.85 $24.98 $16.70 39,602
2018-06-14 $25.21 $25.22 $25.00 $25.03 $16.73 19,855
2018-06-13 $25.29 $25.31 $25.05 $25.13 $16.80 45,427
2018-06-12 $25.34 $25.35 $25.18 $25.23 $16.86 46,769
2018-06-11 $25.21 $25.22 $25.16 $25.17 $16.82 15,361
2018-06-08 $25.10 $25.14 $25.01 $25.11 $16.78 40,669
2018-06-07 $25.12 $25.13 $24.85 $24.90 $16.64 49,781
2018-06-06 $25.00 $25.18 $25.00 $25.18 $16.83 45,073
2018-06-05 $24.59 $24.60 $24.55 $24.59 $16.44 64,685
2018-06-04 $24.79 $24.80 $24.68 $24.69 $16.50 20,785
2018-06-01 $24.90 $24.99 $24.89 $24.98 $16.70 27,924
2018-05-31 $24.71 $24.87 $24.65 $24.80 $16.58 51,020
2018-05-30 $24.66 $24.79 $24.60 $24.76 $16.55 47,194
2018-05-29 $24.61 $24.61 $24.33 $24.44 $16.34 127,447
2018-05-25 $24.48 $24.55 $24.45 $24.53 $16.40 38,554
2018-05-24 $24.01 $24.14 $23.92 $24.13 $16.13 33,611
2018-05-23 $23.80 $24.00 $23.76 $23.99 $16.04 61,790
2018-05-22 $24.23 $24.28 $24.18 $24.18 $16.16 30,324
2018-05-21 $24.10 $24.15 $24.04 $24.10 $16.11 35,604
2018-05-18 $24.27 $24.32 $24.21 $24.26 $16.22 49,632
2018-05-17 $24.68 $24.70 $24.59 $24.60 $16.44 12,736
2018-05-16 $24.76 $24.90 $24.76 $24.83 $16.60 48,884
2018-05-15 $24.60 $24.66 $24.50 $24.58 $16.43 102,233
2018-05-14 $25.03 $25.05 $24.91 $24.91 $16.65 19,854
2018-05-11 $25.17 $25.17 $25.00 $25.07 $16.76 27,325
2018-05-10 $25.04 $25.21 $25.04 $25.17 $16.82 36,146
2018-05-09 $25.05 $25.05 $24.92 $25.01 $16.72 9,483
2018-05-08 $25.07 $25.07 $24.92 $24.99 $16.70 63,723
2018-05-07 $25.00 $25.13 $25.00 $25.02 $16.72 41,808
2018-05-04 $24.91 $25.11 $24.81 $25.05 $16.74 32,141
2018-05-03 $25.19 $25.21 $25.01 $25.17 $16.82 32,975
2018-05-02 $25.39 $25.41 $25.20 $25.20 $16.84 148,334
2018-05-01 $25.51 $25.53 $25.30 $25.53 $17.07 27,192
2018-04-30 $25.77 $25.77 $25.56 $25.60 $17.11 61,869
2018-04-27 $25.57 $25.70 $25.57 $25.68 $17.17 94,630
2018-04-26 $25.35 $25.46 $25.35 $25.41 $16.98 15,692
2018-04-25 $25.15 $25.19 $25.03 $25.13 $16.80 54,062
2018-04-24 $25.43 $25.51 $25.22 $25.23 $16.86 51,168
2018-04-23 $25.43 $25.43 $25.18 $25.24 $16.87 50,703
2018-04-20 $25.42 $25.42 $25.19 $25.23 $16.86 71,489
2018-04-19 $25.44 $25.44 $25.23 $25.27 $16.89 76,027
2018-04-18 $25.59 $25.63 $25.45 $25.55 $17.08 46,076
2018-04-17 $25.58 $25.65 $25.49 $25.57 $17.09 66,286
2018-04-16 $25.58 $25.64 $25.54 $25.55 $17.08 52,187
2018-04-13 $25.71 $25.71 $25.46 $25.48 $17.03 76,704
2018-04-12 $25.59 $25.73 $25.55 $25.69 $17.17 90,845
2018-04-11 $25.47 $25.58 $25.44 $25.57 $17.09 52,586
2018-04-10 $25.51 $25.63 $25.47 $25.62 $17.13 62,125
2018-04-09 $25.42 $25.52 $25.24 $25.37 $16.96 52,257
2018-04-06 $25.38 $25.47 $25.10 $25.17 $16.82 37,481
2018-04-05 $25.41 $25.56 $25.36 $25.36 $16.95 91,551
2018-04-04 $24.80 $25.25 $24.70 $25.22 $16.86 76,098
2018-04-03 $25.21 $25.29 $25.05 $25.27 $16.89 183,371
2018-04-02 $25.05 $25.16 $24.78 $24.88 $16.63 27,529
2018-03-29 $24.80 $25.14 $24.80 $25.13 $16.80 23,888
2018-03-28 $24.89 $24.90 $24.66 $24.82 $16.59 48,305
2018-03-27 $25.03 $25.13 $24.83 $24.85 $16.61 127,743
2018-03-26 $25.03 $25.14 $24.98 $25.11 $16.78 82,451
2018-03-23 $24.85 $24.85 $24.43 $24.43 $16.33 184,129
2018-03-22 $24.91 $24.97 $24.75 $24.76 $16.55 44,931
2018-03-21 $25.04 $25.31 $25.04 $25.22 $16.86 135,175
2018-03-20 $24.99 $25.02 $24.93 $24.97 $16.69 67,769
2018-03-19 $25.00 $25.00 $24.72 $24.82 $16.59 65,261
2018-03-16 $25.39 $25.46 $25.23 $25.25 $16.88 132,195
2018-03-15 $25.68 $25.70 $25.46 $25.53 $17.07 84,249
2018-03-14 $25.93 $25.98 $25.71 $25.78 $17.23 76,587
2018-03-13 $26.02 $26.11 $25.82 $25.85 $17.28 59,508
2018-03-12 $25.84 $25.97 $25.73 $25.92 $17.33 98,933
2018-03-09 $25.39 $25.69 $25.38 $25.68 $17.17 182,173
2018-03-08 $25.31 $25.44 $25.26 $25.40 $16.98 81,106
2018-03-07 $25.26 $25.35 $25.15 $25.31 $16.92 48,432
2018-03-06 $25.59 $25.59 $25.41 $25.46 $17.02 31,766
2018-03-05 $25.52 $25.77 $25.43 $25.71 $17.19 66,116
2018-03-02 $25.41 $25.66 $25.31 $25.66 $17.15 32,101
2018-03-01 $25.81 $25.90 $25.51 $25.61 $17.12 66,261
2018-02-28 $25.97 $25.99 $25.61 $25.61 $17.12 58,220
2018-02-27 $26.17 $26.17 $25.91 $25.91 $17.32 48,699
2018-02-26 $26.18 $26.36 $26.17 $26.34 $17.61 63,207
2018-02-23 $26.11 $26.26 $26.07 $26.23 $17.53 66,390
2018-02-22 $25.70 $25.85 $25.68 $25.70 $17.18 124,677
2018-02-21 $25.92 $26.09 $25.71 $25.71 $17.19 68,704
2018-02-20 $25.79 $25.88 $25.60 $25.87 $17.29 94,219
2018-02-16 $26.00 $26.23 $25.97 $26.08 $17.43 133,840
2018-02-15 $26.62 $26.70 $26.37 $26.63 $17.80 78,433
2018-02-14 $26.00 $26.46 $26.00 $26.41 $17.65 53,393
2018-02-13 $26.22 $26.32 $26.19 $26.32 $17.59 44,887
2018-02-12 $26.23 $26.44 $26.11 $26.31 $17.59 58,864
2018-02-09 $25.95 $26.27 $25.57 $26.10 $17.45 96,516
2018-02-08 $26.28 $26.28 $25.39 $25.39 $16.97 120,192
2018-02-07 $26.12 $26.41 $25.86 $25.87 $17.29 123,749
2018-02-06 $25.72 $26.48 $25.51 $26.37 $17.63 177,320
2018-02-05 $26.37 $26.43 $25.53 $25.57 $17.09 155,269
2018-02-02 $26.50 $26.56 $26.14 $26.19 $17.51 237,295
2018-02-01 $27.28 $27.28 $26.96 $27.01 $18.05 240,152
2018-01-31 $27.62 $27.63 $27.38 $27.47 $18.36 97,184
2018-01-30 $27.51 $27.56 $27.40 $27.41 $18.32 117,869
2018-01-29 $27.72 $27.77 $27.68 $27.70 $18.52 53,760
2018-01-26 $27.76 $27.86 $27.73 $27.85 $18.62 32,102
2018-01-25 $27.75 $27.87 $27.65 $27.71 $18.52 52,717
2018-01-24 $27.84 $27.95 $27.76 $27.81 $18.59 50,536
2018-01-23 $27.71 $27.81 $27.67 $27.80 $18.58 52,539
2018-01-22 $27.38 $27.54 $27.38 $27.54 $18.41 51,384
2018-01-19 $27.25 $27.37 $27.18 $27.37 $18.30 186,555
2018-01-18 $27.13 $27.18 $27.02 $27.03 $18.07 76,150
2018-01-17 $27.36 $27.48 $27.29 $27.44 $18.34 61,546
2018-01-16 $26.97 $27.08 $26.85 $26.87 $17.96 60,565
2018-01-12 $27.13 $27.30 $27.13 $27.28 $18.23 73,786
2018-01-11 $27.06 $27.23 $27.06 $27.20 $18.18 61,768
2018-01-10 $26.93 $26.98 $26.85 $26.97 $18.03 104,559
2018-01-09 $27.02 $27.04 $26.92 $26.99 $18.04 96,537
2018-01-08 $27.00 $27.08 $26.97 $27.05 $18.08 60,605
2018-01-05 $26.83 $27.04 $26.83 $27.03 $18.07 65,994
2018-01-04 $26.69 $26.77 $26.60 $26.74 $17.87 94,329
2018-01-03 $26.45 $26.59 $26.45 $26.59 $17.77 39,739
2018-01-02 $26.46 $26.49 $26.37 $26.46 $17.69 197,606
2017-12-29 $26.50 $26.50 $26.38 $26.40 $17.65 50,552
2017-12-28 $26.25 $26.26 $26.18 $26.23 $17.53 33,980
2017-12-27 $26.26 $26.26 $26.15 $26.26 $17.55 28,998
2017-12-26 $26.29 $26.38 $26.28 $26.35 $17.61 36,361
2017-12-22 $26.16 $26.25 $26.07 $26.21 $17.52 63,760
2017-12-21 $26.10 $26.10 $26.06 $26.07 $17.43 70,159
2017-12-20 $26.04 $26.07 $25.99 $26.02 $17.39 77,307
2017-12-19 $25.97 $25.97 $25.86 $25.88 $17.30 34,806
2017-12-18 $25.77 $25.82 $25.77 $25.79 $17.24 18,534
2017-12-15 $25.80 $25.80 $25.66 $25.69 $17.17 25,815
2017-12-14 $25.57 $25.66 $25.44 $25.46 $17.02 59,625
2017-12-13 $25.34 $25.45 $25.26 $25.37 $16.96 78,720
2017-12-12 $25.27 $25.31 $25.16 $25.30 $16.91 61,239
2017-12-11 $25.49 $25.56 $25.48 $25.54 $17.07 55,600
2017-12-08 $25.47 $25.47 $25.37 $25.42 $16.99 86,796
2017-12-07 $25.03 $25.17 $25.03 $25.12 $16.79 61,322
2017-12-06 $24.79 $24.85 $24.69 $24.78 $16.56 36,774
2017-12-05 $24.99 $25.04 $24.94 $24.94 $16.67 37,835
2017-12-04 $25.08 $25.08 $24.88 $24.88 $16.63 53,819
2017-12-01 $24.93 $24.94 $24.79 $24.82 $16.59 62,419
2017-11-30 $25.24 $25.28 $25.18 $25.23 $16.86 48,114
2017-11-29 $25.53 $25.53 $25.39 $25.40 $16.98 43,967
2017-11-28 $25.61 $25.66 $25.57 $25.60 $17.11 35,207
2017-11-27 $25.67 $25.67 $25.53 $25.56 $17.09 46,129
2017-11-24 $25.56 $25.65 $25.56 $25.63 $17.13 24,290
2017-11-22 $25.41 $25.45 $25.34 $25.41 $16.98 37,305
2017-11-21 $25.36 $25.48 $25.36 $25.43 $17.00 54,872
2017-11-20 $25.11 $25.20 $25.11 $25.20 $16.84 81,021
2017-11-17 $25.11 $25.22 $25.09 $25.19 $16.84 63,281
2017-11-16 $24.89 $25.06 $24.87 $24.97 $16.69 102,494
2017-11-15 $24.58 $24.62 $24.46 $24.49 $16.37 31,048
2017-11-14 $24.78 $24.78 $24.72 $24.77 $16.56 38,202
2017-11-13 $24.82 $24.91 $24.81 $24.91 $16.65 41,969
2017-11-10 $25.22 $25.22 $25.12 $25.20 $16.84 92,026
2017-11-09 $25.30 $25.35 $25.21 $25.32 $16.92 54,719
2017-11-08 $25.38 $25.47 $25.34 $25.41 $16.98 60,382
2017-11-07 $25.46 $25.58 $25.31 $25.43 $17.00 206,456
2017-11-06 $25.98 $26.02 $25.97 $25.98 $17.37 45,792
2017-11-03 $26.03 $26.05 $25.82 $25.96 $17.35 73,748
2017-11-02 $26.01 $26.01 $25.94 $26.01 $17.39 77,263
2017-11-01 $25.90 $26.00 $25.86 $25.95 $17.35 82,591
2017-10-31 $25.52 $25.65 $25.52 $25.65 $17.15 86,231
2017-10-30 $25.51 $25.56 $25.44 $25.50 $17.05 135,732
2017-10-27 $25.35 $25.57 $25.32 $25.55 $17.08 296,837
2017-10-26 $25.47 $25.55 $25.36 $25.40 $16.98 147,281
2017-10-25 $25.25 $25.29 $25.09 $25.22 $16.86 46,967
2017-10-24 $25.07 $25.22 $25.07 $25.18 $16.83 123,952
2017-10-23 $25.07 $25.08 $25.00 $25.00 $16.71 55,022
2017-10-20 $24.90 $24.98 $24.89 $24.93 $16.66 27,651
2017-10-19 $24.88 $24.91 $24.80 $24.88 $16.63 30,048
2017-10-18 $25.00 $25.06 $24.98 $25.02 $16.72 44,867
2017-10-17 $25.04 $25.09 $24.97 $25.08 $16.76 96,649
2017-10-16 $25.20 $25.22 $25.13 $25.15 $16.81 80,594
2017-10-13 $24.91 $25.06 $24.91 $24.99 $16.70 125,660
2017-10-12 $24.68 $24.73 $24.66 $24.66 $16.48 61,642
2017-10-11 $24.45 $24.45 $24.36 $24.43 $16.33 71,835
2017-10-10 $24.46 $24.52 $24.44 $24.50 $16.38 37,428
2017-10-09 $24.27 $24.27 $24.19 $24.22 $16.19 102,279
2017-10-06 $24.15 $24.25 $24.03 $24.20 $16.18 159,607
2017-10-05 $24.09 $24.14 $24.06 $24.10 $16.11 160,936
2017-10-04 $24.02 $24.07 $23.99 $24.04 $16.07 66,674
2017-10-03 $23.77 $23.84 $23.74 $23.80 $15.91 90,851
2017-10-02 $23.64 $23.70 $23.59 $23.63 $15.80 74,441
2017-09-29 $23.62 $23.70 $23.59 $23.67 $15.82 128,293
2017-09-28 $23.41 $23.51 $23.39 $23.45 $15.67 459,033
2017-09-27 $23.38 $23.46 $23.31 $23.44 $15.67 96,654
2017-09-26 $23.79 $23.86 $23.76 $23.82 $15.92 108,308
2017-09-25 $23.97 $23.97 $23.63 $23.72 $15.86 152,969
2017-09-22 $24.23 $24.24 $24.18 $24.21 $16.18 38,597
2017-09-21 $24.64 $24.64 $24.56 $24.61 $16.45 129,474
2017-09-20 $24.99 $24.99 $24.66 $24.80 $16.58 360,079
2017-09-19 $25.05 $25.12 $25.02 $25.11 $16.78 50,399
2017-09-18 $25.10 $25.16 $25.05 $25.10 $16.78 58,070
2017-09-15 $25.04 $25.09 $25.01 $25.06 $16.73 35,663
2017-09-14 $24.91 $25.00 $24.89 $24.95 $16.65 45,060
2017-09-13 $25.01 $25.06 $24.88 $24.92 $16.63 47,275
2017-09-12 $24.97 $25.09 $24.97 $25.05 $16.72 41,675
2017-09-11 $24.86 $24.96 $24.83 $24.93 $16.64 79,885
2017-09-08 $24.83 $24.83 $24.66 $24.69 $16.48 96,601
2017-09-07 $24.89 $24.89 $24.80 $24.82 $16.57 59,647
2017-09-06 $24.77 $24.79 $24.73 $24.75 $16.52 69,781
2017-09-05 $24.83 $24.83 $24.61 $24.67 $16.47 254,074
2017-09-01 $24.90 $24.96 $24.90 $24.95 $16.65 183,788
2017-08-31 $24.62 $24.71 $24.60 $24.65 $16.45 79,640
2017-08-30 $24.58 $24.59 $24.53 $24.53 $16.37 102,679
2017-08-29 $24.36 $24.49 $24.30 $24.48 $16.34 95,819
2017-08-28 $24.77 $24.77 $24.70 $24.75 $16.52 60,712
2017-08-25 $24.51 $24.58 $24.50 $24.55 $16.38 26,720
2017-08-24 $24.46 $24.48 $24.39 $24.42 $16.30 180,349
2017-08-23 $24.27 $24.37 $24.27 $24.35 $16.25 54,154
2017-08-22 $24.09 $24.20 $24.07 $24.16 $16.13 96,727
2017-08-21 $24.05 $24.09 $24.01 $24.06 $16.06 96,169
2017-08-18 $24.36 $24.42 $24.28 $24.34 $16.25 75,791
2017-08-17 $24.55 $24.57 $24.34 $24.36 $16.26 107,081
2017-08-16 $24.37 $24.49 $24.37 $24.46 $16.33 242,729
2017-08-15 $24.22 $24.22 $24.11 $24.20 $16.15 57,411
2017-08-14 $24.28 $24.31 $24.22 $24.23 $16.17 130,885
2017-08-11 $23.89 $23.98 $23.89 $23.93 $15.97 57,599
2017-08-10 $24.29 $24.29 $23.87 $23.89 $15.95 312,767
2017-08-09 $24.53 $24.56 $24.49 $24.52 $16.37 99,777
2017-08-08 $24.93 $24.95 $24.84 $24.87 $16.60 127,931
2017-08-07 $25.08 $25.13 $25.05 $25.07 $16.73 68,645
2017-08-04 $25.10 $25.15 $25.05 $25.09 $16.75 120,487
2017-08-03 $24.86 $24.92 $24.83 $24.89 $16.61 76,805
2017-08-02 $24.90 $24.94 $24.88 $24.94 $16.65 133,829
2017-08-01 $24.86 $24.90 $24.79 $24.90 $16.62 81,332
2017-07-31 $24.73 $24.74 $24.68 $24.72 $16.50 68,903
2017-07-28 $24.66 $24.66 $24.58 $24.60 $16.42 258,917
2017-07-27 $24.59 $24.63 $24.42 $24.49 $16.35 100,851
2017-07-26 $24.66 $24.79 $24.65 $24.79 $16.55 138,428
2017-07-25 $24.57 $24.57 $24.51 $24.51 $16.36 50,663
2017-07-24 $24.46 $24.55 $24.41 $24.55 $16.39 80,249
2017-07-21 $24.33 $24.35 $24.31 $24.35 $16.25 73,993
2017-07-20 $24.30 $24.30 $24.22 $24.25 $16.19 97,262
2017-07-19 $24.37 $24.37 $24.30 $24.35 $16.25 37,327
2017-07-18 $24.11 $24.15 $24.08 $24.15 $16.12 69,597
2017-07-17 $24.17 $24.19 $24.12 $24.14 $16.11 22,009
2017-07-14 $24.08 $24.18 $24.08 $24.13 $16.11 153,008
2017-07-13 $23.95 $23.98 $23.91 $23.94 $15.98 39,552
2017-07-12 $23.90 $23.98 $23.89 $23.96 $15.99 125,464
2017-07-11 $23.64 $23.68 $23.57 $23.65 $15.79 38,789
2017-07-10 $23.52 $23.70 $23.52 $23.64 $15.78 51,480
2017-07-07 $23.27 $23.28 $23.18 $23.22 $15.50 76,757
2017-07-06 $23.14 $23.17 $23.06 $23.08 $15.41 71,384
2017-07-05 $23.08 $23.24 $23.08 $23.21 $15.49 65,801
2017-07-03 $23.00 $23.06 $22.94 $23.03 $15.37 128,269
2017-06-30 $22.90 $22.90 $22.78 $22.80 $15.22 102,140
2017-06-29 $22.78 $22.78 $22.54 $22.67 $15.13 200,665
2017-06-28 $22.82 $22.88 $22.77 $22.85 $15.25 71,690
2017-06-27 $22.81 $22.85 $22.69 $22.73 $15.17 106,237
2017-06-26 $23.06 $23.10 $23.03 $23.06 $15.39 63,803
2017-06-23 $22.95 $23.01 $22.93 $22.97 $15.33 107,016
2017-06-22 $23.01 $23.06 $22.98 $22.98 $15.34 106,526
2017-06-21 $23.19 $23.19 $23.06 $23.10 $15.42 95,386
2017-06-20 $23.15 $23.15 $23.02 $23.04 $15.38 155,348
2017-06-19 $23.11 $23.16 $23.04 $23.11 $15.43 90,893
2017-06-16 $22.99 $23.06 $22.92 $23.04 $15.38 142,337
2017-06-15 $23.14 $23.19 $23.08 $23.17 $15.37 203,413
2017-06-14 $23.45 $23.51 $23.35 $23.41 $15.53 88,581
2017-06-13 $23.23 $23.30 $23.23 $23.28 $15.44 51,016
2017-06-12 $23.24 $23.25 $23.18 $23.22 $15.40 141,558
2017-06-09 $23.38 $23.39 $23.16 $23.23 $15.41 121,960
2017-06-08 $23.38 $23.39 $23.33 $23.37 $15.50 61,101
2017-06-07 $23.35 $23.40 $23.29 $23.37 $15.50 70,079
2017-06-06 $23.25 $23.32 $23.25 $23.30 $15.46 78,175
2017-06-05 $23.35 $23.36 $23.32 $23.34 $15.48 41,954
2017-06-02 $23.33 $23.38 $23.28 $23.38 $15.51 49,243
2017-06-01 $23.15 $23.29 $23.11 $23.29 $15.45 103,517
2017-05-31 $23.14 $23.17 $23.10 $23.15 $15.36 43,075
2017-05-30 $23.13 $23.20 $23.10 $23.18 $15.38 79,349
2017-05-26 $23.12 $23.14 $23.07 $23.09 $15.32 65,482
2017-05-25 $22.87 $22.98 $22.84 $22.91 $15.20 289,273
2017-05-24 $22.63 $22.70 $22.58 $22.68 $15.05 112,700
2017-05-23 $22.71 $22.73 $22.61 $22.67 $15.04 100,418
2017-05-22 $22.97 $23.01 $22.94 $23.00 $15.26 111,121
2017-05-19 $23.16 $23.19 $23.07 $23.15 $15.36 50,843
2017-05-18 $22.96 $23.08 $22.81 $23.02 $15.27 117,730
2017-05-17 $23.48 $23.49 $23.30 $23.31 $15.46 107,962
2017-05-16 $23.56 $23.66 $23.56 $23.64 $15.68 134,135
2017-05-15 $23.47 $23.56 $23.44 $23.54 $15.62 65,063
2017-05-12 $23.31 $23.40 $23.31 $23.38 $15.51 244,014
2017-05-11 $23.28 $23.32 $23.18 $23.31 $15.46 99,291
2017-05-10 $23.26 $23.35 $23.24 $23.33 $15.48 146,660
2017-05-09 $23.01 $23.08 $23.00 $23.04 $15.28 81,924
2017-05-08 $23.03 $23.04 $22.93 $22.97 $15.24 147,546
2017-05-05 $22.96 $23.01 $22.84 $22.98 $15.24 95,164
2017-05-04 $23.11 $23.12 $23.04 $23.06 $15.30 125,124
2017-05-03 $23.18 $23.18 $23.10 $23.13 $15.34 218,917
2017-05-02 $23.18 $23.27 $23.16 $23.27 $15.44 178,972
2017-05-01 $23.23 $23.24 $23.17 $23.17 $15.37 57,481
2017-04-28 $23.10 $23.18 $23.07 $23.17 $15.37 112,958
2017-04-27 $23.19 $23.19 $23.11 $23.15 $15.36 153,935
2017-04-26 $23.20 $23.26 $23.15 $23.22 $15.40 203,137
2017-04-25 $23.15 $23.23 $23.13 $23.21 $15.40 121,187
2017-04-24 $22.93 $22.94 $22.90 $22.92 $15.21 286,520
2017-04-21 $22.66 $22.66 $22.58 $22.62 $15.01 136,564
2017-04-20 $22.78 $22.78 $22.71 $22.72 $15.07 152,285
2017-04-19 $22.71 $22.74 $22.59 $22.63 $15.01 89,546
2017-04-18 $22.72 $22.74 $22.63 $22.69 $15.05 204,422
2017-04-17 $22.93 $22.99 $22.84 $22.96 $15.23 117,432
2017-04-13 $23.01 $23.03 $22.86 $22.88 $15.18 120,789
2017-04-12 $22.94 $22.99 $22.85 $22.97 $15.24 203,844
2017-04-11 $23.08 $23.14 $22.94 $23.03 $15.28 273,234
2017-04-10 $23.08 $23.08 $22.97 $23.01 $15.26 101,467
2017-04-07 $23.20 $23.22 $23.13 $23.17 $15.37 112,548
2017-04-06 $23.12 $23.20 $23.12 $23.14 $15.35 203,204
2017-04-05 $23.01 $23.07 $22.91 $22.92 $15.21 172,360
2017-04-04 $22.90 $22.96 $22.86 $22.96 $15.23 86,870
2017-04-03 $22.90 $23.00 $22.86 $22.99 $15.25 231,707
2017-03-31 $22.78 $22.88 $22.76 $22.82 $15.14 189,171
2017-03-30 $22.66 $22.74 $22.63 $22.74 $15.09 194,072
2017-03-29 $22.59 $22.77 $22.59 $22.77 $15.11 340,227
2017-03-28 $22.50 $22.63 $22.50 $22.59 $14.99 116,545
2017-03-27 $22.41 $22.51 $22.36 $22.48 $14.91 171,627
2017-03-24 $22.42 $22.52 $22.42 $22.49 $14.92 192,270
2017-03-23 $22.38 $22.52 $22.37 $22.42 $14.87 181,701
2017-03-22 $22.21 $22.34 $22.19 $22.33 $14.81 307,903
2017-03-21 $22.43 $22.49 $22.21 $22.24 $14.75 262,566
2017-03-20 $22.44 $22.59 $22.44 $22.58 $14.98 290,116
2017-03-17 $22.59 $22.61 $22.49 $22.52 $14.94 260,081
2017-03-16 $22.71 $22.79 $22.70 $22.75 $15.03 215,726
2017-03-15 $22.44 $22.78 $22.38 $22.73 $15.02 570,759
2017-03-14 $22.38 $22.44 $22.34 $22.40 $14.80 170,009
2017-03-13 $22.43 $22.49 $22.36 $22.44 $14.83 388,276
2017-03-10 $21.77 $21.88 $21.75 $21.87 $14.45 116,643
2017-03-09 $21.68 $21.79 $21.68 $21.74 $14.37 143,940
2017-03-08 $21.73 $21.73 $21.64 $21.67 $14.32 142,497
2017-03-07 $21.88 $21.90 $21.84 $21.88 $14.46 146,577
2017-03-06 $21.90 $21.93 $21.84 $21.91 $14.48 227,495
2017-03-03 $21.78 $21.85 $21.73 $21.80 $14.41 434,085
2017-03-02 $21.67 $21.67 $21.61 $21.63 $14.29 818,402
2017-03-01 $21.78 $22.01 $21.78 $21.99 $14.53 1,055,304
2017-02-28 $21.75 $21.80 $21.61 $21.63 $14.29 354,858
2017-02-27 $21.70 $21.74 $21.66 $21.68 $14.33 201,729
2017-02-24 $21.62 $21.64 $21.58 $21.62 $14.29 118,659
2017-02-23 $21.75 $21.77 $21.70 $21.73 $14.36 141,902
2017-02-22 $21.57 $21.62 $21.52 $21.62 $14.29 104,557
2017-02-21 $21.40 $21.50 $21.40 $21.47 $14.19 192,964
2017-02-17 $21.13 $21.18 $21.10 $21.17 $13.99 135,177
2017-02-16 $21.20 $21.20 $21.10 $21.11 $13.95 354,682
2017-02-15 $20.93 $21.00 $20.90 $21.00 $13.88 114,347
2017-02-14 $21.13 $21.19 $21.03 $21.18 $14.00 177,897
2017-02-13 $21.17 $21.22 $21.13 $21.22 $14.02 196,247
2017-02-10 $21.20 $21.25 $21.16 $21.25 $14.04 99,833
2017-02-09 $21.21 $21.25 $21.19 $21.22 $14.02 163,498
2017-02-08 $21.06 $21.16 $21.03 $21.14 $13.97 144,251
2017-02-07 $20.96 $20.96 $20.91 $20.96 $13.85 116,108
2017-02-06 $21.04 $21.08 $21.02 $21.05 $13.91 239,470
2017-02-03 $20.97 $21.05 $20.95 $21.02 $13.89 527,625
2017-02-02 $20.92 $20.95 $20.85 $20.87 $13.79 436,414
2017-02-01 $20.74 $20.76 $20.58 $20.63 $13.63 354,579
2017-01-31 $20.39 $20.52 $20.39 $20.52 $13.56 257,693
2017-01-30 $20.52 $20.55 $20.43 $20.54 $13.57 217,519
2017-01-27 $20.44 $20.49 $20.39 $20.46 $13.52 128,307
2017-01-26 $20.45 $20.45 $20.34 $20.41 $13.49 310,808
2017-01-25 $20.35 $20.46 $20.32 $20.45 $13.51 503,370
2017-01-24 $20.14 $20.24 $20.14 $20.18 $13.34 206,497
2017-01-23 $19.96 $20.02 $19.92 $19.99 $13.21 689,305
2017-01-20 $19.79 $19.85 $19.77 $19.80 $13.08 2,052,661
2017-01-19 $20.01 $20.03 $19.92 $19.97 $13.20 167,105
2017-01-18 $19.99 $20.01 $19.92 $19.95 $13.18 350,667
2017-01-17 $19.96 $20.01 $19.89 $19.93 $13.17 1,348,196
2017-01-13 $19.97 $20.05 $19.95 $20.03 $13.24 451,028
2017-01-12 $20.07 $20.11 $20.01 $20.11 $13.29 184,125
2017-01-11 $19.87 $20.01 $19.82 $19.97 $13.20 363,066
2017-01-10 $19.71 $19.79 $19.71 $19.71 $13.02 643,654
2017-01-09 $19.66 $19.69 $19.63 $19.64 $12.98 479,436
2017-01-06 $19.70 $19.74 $19.68 $19.73 $13.04 405,597
2017-01-05 $19.82 $19.92 $19.82 $19.90 $13.15 597,187
2017-01-04 $19.56 $19.63 $19.56 $19.61 $12.96 467,525
2017-01-03 $19.44 $19.53 $19.38 $19.46 $12.86 4,658,984
2016-12-30 $19.46 $19.46 $19.28 $19.28 $12.74 9,166,574
2016-12-29 $19.14 $19.30 $19.14 $19.26 $12.73 570,866
2016-12-28 $18.99 $19.03 $18.91 $18.91 $12.50 2,121,954
2016-12-27 $19.08 $19.08 $19.03 $19.05 $12.59 697,609
2016-12-23 $18.97 $19.03 $18.97 $19.01 $12.56 155,326
2016-12-22 $18.90 $19.00 $18.87 $18.94 $12.52 1,095,742
2016-12-21 $19.25 $19.30 $19.21 $19.21 $12.69 324,408
2016-12-20 $19.25 $19.31 $19.24 $19.29 $12.75 1,086,137
2016-12-19 $19.46 $19.48 $19.35 $19.35 $12.79 471,964
2016-12-16 $19.56 $19.57 $19.45 $19.47 $12.87 450,054
2016-12-15 $19.60 $19.62 $19.52 $19.59 $12.94 681,562
2016-12-14 $19.68 $19.83 $19.35 $19.38 $12.80 2,270,800
2016-12-13 $19.82 $19.89 $19.76 $19.88 $13.13 248,713
2016-12-12 $19.76 $19.83 $19.72 $19.72 $13.02 819,565
2016-12-09 $19.90 $19.95 $19.88 $19.88 $13.13 374,370
2016-12-08 $19.99 $20.01 $19.93 $19.96 $13.18 323,696
2016-12-07 $19.59 $19.78 $19.59 $19.75 $13.04 328,555
2016-12-06 $19.61 $19.64 $19.54 $19.63 $12.97 889,748
2016-12-05 $19.34 $19.45 $19.33 $19.42 $12.83 1,546,283
2016-12-02 $19.25 $19.35 $19.20 $19.20 $12.68 808,905
2016-12-01 $19.41 $19.41 $19.28 $19.30 $12.75 895,210
2016-11-30 $19.51 $19.51 $19.42 $19.47 $12.86 770,881
2016-11-29 $19.20 $19.33 $19.20 $19.31 $12.75 377,431
2016-11-28 $19.19 $19.25 $19.18 $19.24 $12.71 533,411
2016-11-25 $19.16 $19.16 $19.04 $19.13 $12.64 1,432,628
2016-11-23 $18.68 $18.72 $18.61 $18.66 $12.32 734,698
2016-11-22 $18.81 $18.84 $18.70 $18.80 $12.42 1,159,840
2016-11-21 $18.68 $18.71 $18.64 $18.64 $12.31 711,065
2016-11-18 $18.91 $18.97 $18.81 $18.83 $12.44 719,792
2016-11-17 $18.87 $18.97 $18.85 $18.85 $12.45 216,652
2016-11-16 $18.92 $18.93 $18.78 $18.83 $12.44 625,845
2016-11-15 $18.97 $19.18 $18.96 $19.17 $12.66 1,266,223
2016-11-14 $19.13 $19.13 $18.93 $19.06 $12.59 417,872
2016-11-11 $19.39 $19.39 $18.98 $19.03 $12.57 2,235,444
2016-11-10 $19.98 $20.01 $19.59 $19.79 $13.07 1,487,145
2016-11-09 $20.04 $20.10 $19.80 $20.09 $13.27 1,018,770
2016-11-08 $20.28 $20.36 $19.95 $19.95 $13.18 1,988,815
2016-11-07 $20.27 $20.46 $20.19 $20.45 $13.51 2,300,534
2016-11-04 $20.09 $20.09 $19.88 $19.90 $13.14 1,965,425
2016-11-03 $20.33 $20.38 $20.21 $20.28 $13.39 791,046
2016-11-02 $20.56 $20.59 $20.36 $20.39 $13.47 1,488,781
2016-11-01 $20.86 $20.86 $20.64 $20.76 $13.71 396,555
2016-10-31 $20.73 $20.77 $20.66 $20.77 $13.72 205,182
2016-10-28 $20.73 $20.79 $20.60 $20.69 $13.67 709,277
2016-10-27 $20.82 $20.82 $20.54 $20.54 $13.57 819,585
2016-10-26 $20.74 $20.82 $20.70 $20.73 $13.69 729,123
2016-10-25 $20.92 $21.01 $20.88 $20.88 $13.79 649,144
2016-10-24 $21.00 $21.04 $20.94 $21.03 $13.89 526,857
2016-10-21 $20.86 $20.95 $20.86 $20.90 $13.80 246,424
2016-10-20 $20.99 $21.09 $20.97 $20.99 $13.86 369,384
2016-10-19 $21.04 $21.10 $20.98 $21.07 $13.92 254,766
2016-10-18 $20.95 $21.00 $20.87 $20.99 $13.86 674,871
2016-10-17 $20.65 $20.66 $20.59 $20.63 $13.63 465,371
2016-10-14 $20.83 $20.88 $20.73 $20.77 $13.72 346,318
2016-10-13 $20.62 $20.77 $20.52 $20.71 $13.68 636,743
2016-10-12 $20.84 $20.95 $20.84 $20.90 $13.80 483,817
2016-10-11 $20.97 $20.97 $20.84 $20.95 $13.84 770,277
2016-10-10 $21.14 $21.20 $21.12 $21.18 $13.99 346,107
2016-10-07 $21.12 $21.14 $20.96 $21.09 $13.93 519,771
2016-10-06 $21.04 $21.18 $21.02 $21.11 $13.94 432,559
2016-10-05 $21.11 $21.19 $21.09 $21.18 $13.99 561,364
2016-10-04 $21.24 $21.25 $21.02 $21.05 $13.90 622,407
2016-10-03 $21.00 $21.16 $20.93 $21.14 $13.96 1,495,392
2016-09-30 $20.64 $20.76 $20.62 $20.73 $13.69 2,795,270
2016-09-29 $20.52 $20.54 $20.27 $20.27 $13.39 3,135,990
2016-09-28 $21.01 $21.18 $20.91 $21.17 $13.98 1,071,151
2016-09-27 $20.83 $20.95 $20.78 $20.95 $13.84 938,369
2016-09-26 $20.80 $20.84 $20.72 $20.72 $13.69 503,434
2016-09-23 $20.97 $21.04 $20.91 $20.91 $13.81 473,521
2016-09-22 $21.07 $21.19 $21.07 $21.17 $13.98 782,750
2016-09-21 $20.77 $21.07 $20.64 $21.07 $13.92 1,566,737
2016-09-20 $20.65 $20.75 $20.64 $20.64 $13.63 384,368
2016-09-19 $20.74 $20.77 $20.62 $20.68 $13.66 487,088
2016-09-16 $20.57 $20.62 $20.48 $20.57 $13.59 418,789
2016-09-15 $20.66 $20.82 $20.57 $20.75 $13.68 1,195,819
2016-09-14 $20.53 $20.68 $20.53 $20.56 $13.55 876,864
2016-09-13 $20.59 $20.66 $20.35 $20.40 $13.45 1,113,878
2016-09-12 $20.61 $20.86 $20.53 $20.86 $13.75 1,243,048
2016-09-09 $20.87 $20.90 $20.52 $20.54 $13.54 2,925,889
2016-09-08 $21.09 $21.14 $21.01 $21.05 $13.88 469,460
2016-09-07 $21.13 $21.18 $21.09 $21.11 $13.92 507,207
2016-09-06 $21.06 $21.25 $21.06 $21.24 $14.00 1,360,864
2016-09-02 $20.86 $20.98 $20.86 $20.98 $13.83 1,165,030
2016-09-01 $20.62 $20.73 $20.56 $20.73 $13.67 418,889
2016-08-31 $20.70 $20.77 $20.64 $20.67 $13.63 464,965
2016-08-30 $20.83 $20.84 $20.68 $20.70 $13.65 533,335
2016-08-29 $20.45 $20.60 $20.45 $20.60 $13.58 735,177
2016-08-26 $20.50 $20.60 $20.21 $20.31 $13.39 1,037,581
2016-08-25 $20.46 $20.51 $20.44 $20.47 $13.49 785,895
2016-08-24 $20.54 $20.67 $20.53 $20.65 $13.61 592,763
2016-08-23 $20.53 $20.54 $20.41 $20.42 $13.46 366,529
2016-08-22 $20.46 $20.46 $20.35 $20.37 $13.43 940,940
2016-08-19 $20.61 $20.68 $20.54 $20.65 $13.61 324,443
2016-08-18 $20.71 $20.74 $20.61 $20.74 $13.67 620,331
2016-08-17 $20.58 $20.62 $20.42 $20.56 $13.55 427,981
2016-08-16 $20.66 $20.66 $20.56 $20.56 $13.55 924,174
2016-08-15 $20.77 $20.84 $20.77 $20.82 $13.72 320,261
2016-08-12 $20.78 $20.78 $20.69 $20.74 $13.67 347,035
2016-08-11 $20.61 $20.76 $20.57 $20.74 $13.67 471,518
2016-08-10 $20.62 $20.62 $20.43 $20.45 $13.48 1,264,392
2016-08-09 $20.83 $20.84 $20.77 $20.79 $13.71 245,806
2016-08-08 $20.85 $20.87 $20.81 $20.81 $13.72 716,659
2016-08-05 $20.71 $20.87 $20.71 $20.86 $13.75 851,039
2016-08-04 $20.47 $20.59 $20.47 $20.48 $13.50 220,827
2016-08-03 $20.37 $20.57 $20.33 $20.54 $13.54 300,362
2016-08-02 $20.69 $20.69 $20.46 $20.55 $13.55 318,783
2016-08-01 $20.67 $20.72 $20.56 $20.56 $13.55 643,418
2016-07-29 $20.65 $20.72 $20.55 $20.72 $13.66 332,029
2016-07-28 $20.52 $20.65 $20.52 $20.64 $13.61 578,301
2016-07-27 $20.43 $20.58 $20.37 $20.52 $13.53 1,813,630
2016-07-26 $20.34 $20.38 $20.25 $20.31 $13.39 398,415
2016-07-25 $20.46 $20.46 $20.29 $20.36 $13.42 251,836
2016-07-22 $20.28 $20.32 $20.18 $20.31 $13.39 934,621
2016-07-21 $20.21 $20.21 $20.06 $20.08 $13.24 657,858
2016-07-20 $20.20 $20.24 $20.13 $20.24 $13.34 490,562
2016-07-19 $20.07 $20.13 $20.07 $20.09 $13.24 235,567
2016-07-18 $20.04 $20.11 $19.97 $20.10 $13.25 742,347
2016-07-15 $20.37 $20.37 $20.22 $20.25 $13.35 1,174,680
2016-07-14 $20.42 $20.51 $20.34 $20.46 $13.49 421,313
2016-07-13 $20.37 $20.37 $20.22 $20.29 $13.38 554,995
2016-07-12 $20.31 $20.38 $20.24 $20.36 $13.42 1,094,038
2016-07-11 $20.20 $20.21 $20.12 $20.16 $13.29 1,208,664
2016-07-08 $19.82 $19.98 $19.76 $19.98 $13.17 634,704
2016-07-07 $19.77 $19.77 $19.59 $19.62 $12.93 926,910
2016-07-06 $19.56 $19.69 $19.48 $19.69 $12.98 537,667
2016-07-05 $19.80 $19.80 $19.58 $19.59 $12.91 1,273,324
2016-07-01 $19.73 $19.83 $19.66 $19.80 $13.05 1,420,439
2016-06-30 $19.46 $19.55 $19.36 $19.55 $12.89 675,214
2016-06-29 $19.37 $19.50 $19.30 $19.50 $12.85 950,055
2016-06-28 $18.99 $19.12 $18.93 $19.12 $12.60 1,525,499
2016-06-27 $18.71 $18.75 $18.53 $18.67 $12.31 1,545,441
2016-06-24 $18.81 $19.06 $18.62 $18.64 $12.29 3,195,942
2016-06-23 $19.50 $19.64 $19.36 $19.64 $12.95 2,404,566
2016-06-22 $19.37 $19.37 $19.19 $19.20 $12.66 692,699
2016-06-21 $19.30 $19.32 $19.15 $19.24 $12.68 465,720
2016-06-20 $19.34 $19.38 $19.27 $19.29 $12.72 576,721
2016-06-17 $19.24 $19.25 $19.12 $19.25 $12.69 609,705
2016-06-16 $19.17 $19.27 $19.02 $19.24 $12.64 809,022
2016-06-15 $19.39 $19.49 $19.29 $19.39 $12.73 1,143,739
2016-06-14 $19.13 $19.13 $18.96 $19.04 $12.50 604,655
2016-06-13 $19.08 $19.18 $19.01 $19.01 $12.48 851,725
2016-06-10 $19.39 $19.39 $19.18 $19.20 $12.61 1,570,825
2016-06-09 $19.37 $19.52 $19.37 $19.48 $12.79 2,427,676
2016-06-08 $19.65 $19.74 $19.61 $19.72 $12.95 1,055,342
2016-06-07 $19.44 $19.63 $19.44 $19.61 $12.88 974,159
2016-06-06 $19.43 $19.52 $19.37 $19.46 $12.78 847,014
2016-06-03 $19.41 $19.54 $19.38 $19.53 $12.83 626,645
2016-06-02 $19.23 $19.42 $19.20 $19.40 $12.74 890,597
2016-06-01 $19.24 $19.24 $19.10 $19.19 $12.60 519,124
2016-05-31 $19.32 $19.32 $19.15 $19.17 $12.59 871,949
2016-05-27 $19.30 $19.36 $19.28 $19.33 $12.69 812,120
2016-05-26 $19.00 $19.09 $19.00 $19.08 $12.53 1,027,946
2016-05-25 $18.69 $18.85 $18.69 $18.82 $12.36 2,045,790
2016-05-24 $18.36 $18.43 $18.30 $18.42 $12.10 540,369
2016-05-23 $18.27 $18.35 $18.26 $18.27 $12.00 675,853
2016-05-20 $18.44 $18.50 $18.41 $18.46 $12.12 398,501
2016-05-19 $18.42 $18.43 $18.32 $18.40 $12.08 2,062,437
2016-05-18 $18.81 $18.93 $18.64 $18.68 $12.27 726,125
2016-05-17 $18.92 $18.94 $18.77 $18.79 $12.34 588,482
2016-05-16 $18.89 $18.95 $18.88 $18.92 $12.42 817,812
2016-05-13 $18.92 $18.92 $18.61 $18.61 $12.22 1,180,463
2016-05-12 $19.08 $19.08 $18.91 $18.97 $12.46 460,136
2016-05-11 $19.03 $19.05 $18.91 $18.92 $12.42 753,025
2016-05-10 $19.09 $19.11 $19.02 $19.11 $12.55 573,314
2016-05-09 $19.01 $19.04 $18.92 $18.94 $12.44 469,158
2016-05-06 $18.88 $18.92 $18.81 $18.90 $12.41 385,620
2016-05-05 $18.79 $18.86 $18.76 $18.82 $12.36 552,971
2016-05-04 $18.89 $18.89 $18.66 $18.67 $12.26 682,439
2016-05-03 $18.96 $18.99 $18.77 $18.77 $12.33 1,913,139
2016-05-02 $19.20 $19.20 $19.10 $19.18 $12.60 295,682
2016-04-29 $19.10 $19.23 $19.06 $19.18 $12.60 388,359
2016-04-28 $19.28 $19.37 $19.17 $19.17 $12.59 1,735,839
2016-04-27 $19.56 $19.74 $19.48 $19.71 $12.94 671,103
2016-04-26 $19.47 $19.56 $19.43 $19.56 $12.85 1,095,353
2016-04-25 $19.23 $19.25 $19.13 $19.13 $12.56 551,695
2016-04-22 $19.35 $19.44 $19.32 $19.33 $12.69 474,089
2016-04-21 $19.47 $19.47 $19.33 $19.33 $12.69 619,961
2016-04-20 $19.52 $19.66 $19.51 $19.51 $12.81 1,144,881
2016-04-19 $19.73 $19.83 $19.68 $19.80 $13.00 1,079,872
2016-04-18 $19.43 $19.54 $19.38 $19.54 $12.83 481,035
2016-04-15 $19.41 $19.46 $19.36 $19.42 $12.75 457,602
2016-04-14 $19.40 $19.42 $19.33 $19.41 $12.75 353,887
2016-04-13 $19.29 $19.40 $19.26 $19.39 $12.73 1,082,207
2016-04-12 $18.99 $19.20 $18.96 $19.13 $12.56 489,071
2016-04-11 $18.86 $18.95 $18.86 $18.91 $12.42 1,184,419
2016-04-08 $18.66 $18.66 $18.51 $18.55 $12.18 356,865
2016-04-07 $18.64 $18.64 $18.38 $18.39 $12.08 1,703,645
2016-04-06 $18.67 $18.89 $18.61 $18.88 $12.40 970,574
2016-04-05 $18.74 $18.77 $18.62 $18.62 $12.23 1,235,375
2016-04-04 $19.15 $19.18 $19.01 $19.01 $12.48 311,018
2016-04-01 $18.81 $19.13 $18.76 $19.08 $12.53 564,641
2016-03-31 $19.19 $19.26 $19.15 $19.21 $12.62 662,324
2016-03-30 $19.11 $19.24 $19.11 $19.19 $12.60 926,927
2016-03-29 $18.72 $19.00 $18.68 $18.99 $12.47 1,129,160
2016-03-28 $18.80 $18.82 $18.71 $18.73 $12.30 656,382
2016-03-24 $18.73 $18.84 $18.71 $18.84 $12.37 598,963
2016-03-23 $18.95 $18.98 $18.82 $18.87 $12.39 825,734
2016-03-22 $18.87 $19.01 $18.87 $18.89 $12.41 830,097
2016-03-21 $18.94 $19.05 $18.92 $19.03 $12.50 916,821
2016-03-18 $18.75 $18.83 $18.71 $18.80 $12.35 1,117,809
2016-03-17 $18.53 $18.75 $18.53 $18.73 $12.23 853,366
2016-03-16 $18.28 $18.73 $18.26 $18.71 $12.22 2,203,634
2016-03-15 $18.25 $18.29 $18.20 $18.27 $11.93 1,572,886
2016-03-14 $18.52 $18.59 $18.48 $18.52 $12.09 824,574
2016-03-11 $18.48 $18.68 $18.48 $18.67 $12.19 1,093,831
2016-03-10 $18.52 $18.56 $18.26 $18.38 $12.00 1,292,240
2016-03-09 $18.52 $18.62 $18.52 $18.57 $12.13 2,080,127
2016-03-08 $18.41 $18.43 $18.27 $18.28 $11.94 1,338,818
2016-03-07 $18.53 $18.77 $18.53 $18.64 $12.17 606,350
2016-03-04 $18.54 $18.79 $18.49 $18.76 $12.25 1,148,892
2016-03-03 $18.31 $18.45 $18.30 $18.45 $12.05 881,143
2016-03-02 $18.02 $18.29 $18.00 $18.26 $11.92 1,672,045
2016-03-01 $17.69 $17.94 $17.67 $17.94 $11.72 2,041,681
2016-02-29 $17.15 $17.28 $17.15 $17.18 $11.22 852,765
2016-02-26 $17.24 $17.24 $17.04 $17.04 $11.13 467,301
2016-02-25 $17.17 $17.24 $17.08 $17.21 $11.24 720,412
2016-02-24 $17.15 $17.32 $17.03 $17.30 $11.30 554,650
2016-02-23 $17.44 $17.44 $17.26 $17.27 $11.28 737,189
2016-02-22 $17.59 $17.75 $17.57 $17.73 $11.58 1,038,912
2016-02-19 $17.32 $17.41 $17.29 $17.34 $11.32 278,318
2016-02-18 $17.48 $17.48 $17.32 $17.35 $11.33 358,531
2016-02-17 $17.38 $17.51 $17.38 $17.49 $11.42 916,041
2016-02-16 $17.15 $17.19 $17.08 $17.16 $11.21 158,534
2016-02-12 $17.03 $17.13 $16.92 $17.13 $11.19 901,596
2016-02-11 $16.95 $17.01 $16.79 $16.89 $11.03 1,688,044
2016-02-10 $17.61 $17.70 $17.42 $17.42 $11.38 1,040,478
2016-02-09 $17.54 $17.75 $17.50 $17.62 $11.51 1,094,694
2016-02-08 $17.98 $17.99 $17.75 $17.91 $11.70 1,296,753
2016-02-05 $18.23 $18.23 $18.02 $18.07 $11.80 2,043,141
2016-02-04 $18.15 $18.25 $18.03 $18.13 $11.84 3,035,586
2016-02-03 $17.90 $18.15 $17.68 $18.14 $11.85 1,473,075
2016-02-02 $18.10 $18.10 $17.83 $17.87 $11.67 1,881,706
2016-02-01 $18.36 $18.48 $18.33 $18.40 $12.02 959,514
2016-01-29 $18.40 $18.62 $18.35 $18.61 $12.15 2,161,682
2016-01-28 $18.14 $18.14 $17.92 $18.06 $11.79 1,242,155
2016-01-27 $18.11 $18.17 $17.83 $17.93 $11.71 1,401,684
2016-01-26 $18.04 $18.14 $17.98 $18.12 $11.83 895,378
2016-01-25 $18.06 $18.10 $17.85 $17.86 $11.66 1,843,306
2016-01-22 $18.05 $18.14 $18.00 $18.13 $11.84 1,911,841
2016-01-21 $17.71 $17.81 $17.56 $17.67 $11.54 999,322
2016-01-20 $17.82 $17.93 $17.55 $17.77 $11.60 1,128,039
2016-01-19 $18.17 $18.19 $17.93 $18.05 $11.79 793,807
2016-01-15 $18.20 $18.22 $18.02 $18.10 $11.82 2,787,667
2016-01-14 $18.52 $18.75 $18.44 $18.69 $12.21 1,148,159
2016-01-13 $18.81 $18.84 $18.47 $18.49 $12.08 1,837,846
2016-01-12 $18.71 $18.78 $18.57 $18.71 $12.22 811,187
2016-01-11 $18.74 $18.78 $18.57 $18.73 $12.23 1,679,094
2016-01-08 $18.73 $18.73 $18.47 $18.47 $12.06 653,739
2016-01-07 $18.67 $18.81 $18.49 $18.50 $12.08 3,449,014
2016-01-06 $19.12 $19.17 $19.03 $19.08 $12.46 1,560,281
2016-01-05 $19.31 $19.41 $19.29 $19.37 $12.65 860,563
2016-01-04 $19.17 $19.21 $19.08 $19.14 $12.50 1,772,911
2015-12-31 $19.57 $19.63 $19.50 $19.52 $12.75 641,746
2015-12-30 $19.41 $19.51 $19.35 $19.35 $12.64 902,766
2015-12-29 $19.64 $19.66 $19.57 $19.57 $12.78 268,551
2015-12-28 $19.61 $19.63 $19.56 $19.61 $12.81 190,461
2015-12-24 $19.57 $19.62 $19.56 $19.59 $12.79 496,094
2015-12-23 $19.55 $19.66 $19.51 $19.64 $12.83 1,447,803
2015-12-22 $19.27 $19.33 $19.22 $19.28 $12.59 395,699
2015-12-21 $19.38 $19.38 $19.25 $19.37 $12.65 1,021,474
2015-12-18 $19.16 $19.22 $19.10 $19.11 $12.48 853,854
2015-12-17 $19.36 $19.42 $19.21 $19.22 $12.55 766,753
2015-12-16 $19.02 $19.27 $18.93 $19.23 $12.56 898,840
2015-12-15 $18.82 $18.91 $18.80 $18.84 $12.30 1,340,753
2015-12-14 $18.40 $18.60 $18.39 $18.59 $12.14 1,818,057
2015-12-11 $18.35 $18.35 $18.17 $18.18 $11.87 1,806,717
2015-12-10 $18.57 $18.69 $18.56 $18.61 $12.15 1,264,476
2015-12-09 $18.43 $18.52 $18.33 $18.36 $11.99 1,000,850
2015-12-08 $18.59 $18.65 $18.54 $18.58 $12.13 943,634
2015-12-07 $18.96 $18.96 $18.80 $18.83 $12.30 1,463,689
2015-12-04 $18.91 $19.15 $18.88 $19.15 $12.50 1,030,550
2015-12-03 $19.05 $19.05 $18.80 $18.83 $12.30 1,171,235
2015-12-02 $19.26 $19.26 $19.06 $19.08 $12.46 1,019,994
2015-12-01 $19.32 $19.41 $19.30 $19.41 $12.67 546,698
2015-11-30 $19.20 $19.31 $19.18 $19.27 $12.58 496,316
2015-11-27 $19.18 $19.18 $19.11 $19.11 $12.48 206,801
2015-11-25 $19.15 $19.20 $19.07 $19.15 $12.50 334,085
2015-11-24 $19.05 $19.25 $19.05 $19.24 $12.56 1,192,210
2015-11-23 $19.23 $19.23 $19.04 $19.05 $12.44 1,084,279
2015-11-20 $19.22 $19.37 $19.20 $19.33 $12.62 2,628,487
2015-11-19 $19.12 $19.17 $19.10 $19.11 $12.48 1,107,829
2015-11-18 $18.89 $19.12 $18.89 $19.10 $12.47 564,558
2015-11-17 $19.23 $19.23 $19.05 $19.11 $12.48 1,057,199
2015-11-16 $19.00 $19.37 $19.00 $19.36 $12.64 1,655,314
2015-11-13 $19.00 $19.04 $18.90 $18.93 $12.36 381,468
2015-11-12 $19.12 $19.15 $18.97 $18.98 $12.39 390,487
2015-11-11 $19.27 $19.27 $19.08 $19.08 $12.46 248,758
2015-11-10 $19.08 $19.13 $19.03 $19.06 $12.45 994,235
2015-11-09 $19.40 $19.44 $19.21 $19.23 $12.56 2,088,449
2015-11-06 $19.57 $19.72 $19.43 $19.72 $12.88 491,208
2015-11-05 $19.79 $19.80 $19.67 $19.69 $12.86 863,155
2015-11-04 $20.15 $20.15 $19.88 $19.89 $12.99 997,437
2015-11-03 $20.00 $20.25 $19.98 $20.20 $13.19 448,558
2015-11-02 $19.95 $20.11 $19.91 $20.10 $13.13 1,042,526
2015-10-30 $20.03 $20.03 $19.90 $19.90 $12.99 443,462
2015-10-29 $20.02 $20.14 $19.99 $19.99 $13.05 777,843
2015-10-28 $20.39 $20.49 $20.07 $20.24 $13.22 1,016,429
2015-10-27 $20.36 $20.41 $20.27 $20.36 $13.30 685,930
2015-10-26 $20.54 $20.59 $20.45 $20.47 $13.37 1,015,698
2015-10-23 $20.76 $20.83 $20.69 $20.77 $13.56 380,692
2015-10-22 $20.53 $20.81 $20.51 $20.77 $13.56 1,270,663
2015-10-21 $20.46 $20.49 $20.33 $20.35 $13.29 720,097
2015-10-20 $20.45 $20.54 $20.45 $20.52 $13.40 297,368
2015-10-19 $20.58 $20.58 $20.48 $20.50 $13.39 659,698
2015-10-16 $20.47 $20.62 $20.40 $20.60 $13.45 1,236,092
2015-10-15 $20.22 $20.36 $20.14 $20.33 $13.28 1,583,394
2015-10-14 $20.11 $20.18 $20.01 $20.07 $13.11 778,123
2015-10-13 $20.08 $20.17 $19.98 $19.99 $13.05 1,134,356
2015-10-12 $20.43 $20.43 $20.25 $20.27 $13.24 1,442,935
2015-10-09 $20.56 $20.61 $20.49 $20.58 $13.44 255,394
2015-10-08 $20.33 $20.57 $20.27 $20.53 $13.41 394,463
2015-10-07 $20.42 $20.57 $20.41 $20.55 $13.42 1,714,232
2015-10-06 $20.31 $20.34 $20.19 $20.21 $13.20 1,781,092
2015-10-05 $20.23 $20.48 $20.23 $20.46 $13.36 887,439
2015-10-02 $19.48 $19.98 $19.45 $19.98 $13.05 2,331,769
2015-10-01 $19.61 $19.67 $19.48 $19.61 $12.81 1,565,554
2015-09-30 $19.56 $19.83 $19.52 $19.83 $12.95 2,603,984
2015-09-29 $18.94 $19.09 $18.90 $19.05 $12.44 1,595,519
2015-09-28 $18.95 $18.99 $18.73 $18.75 $12.24 1,287,446
2015-09-25 $19.34 $19.34 $19.10 $19.16 $12.51 599,615
2015-09-24 $19.00 $19.24 $18.90 $19.22 $12.55 1,227,121
2015-09-23 $19.23 $19.26 $19.08 $19.09 $12.47 770,409
2015-09-22 $19.20 $19.21 $19.08 $19.15 $12.50 3,288,005
2015-09-21 $19.68 $19.68 $19.55 $19.65 $12.83 1,217,131
2015-09-18 $19.50 $19.71 $19.39 $19.40 $12.67 2,254,928
2015-09-17 $19.53 $20.11 $19.51 $19.81 $12.90 1,118,530
2015-09-16 $19.44 $19.73 $19.42 $19.71 $12.84 2,089,445
2015-09-15 $19.27 $19.41 $19.20 $19.40 $12.64 1,189,299
2015-09-14 $19.25 $19.28 $19.17 $19.26 $12.55 247,850
2015-09-11 $19.03 $19.24 $19.02 $19.22 $12.52 570,001
2015-09-10 $18.95 $19.12 $18.94 $19.06 $12.42 3,517,727
2015-09-09 $19.24 $19.26 $18.83 $18.86 $12.28 683,981
2015-09-08 $18.91 $19.02 $18.81 $19.01 $12.38 1,462,035
2015-09-04 $18.78 $18.87 $18.64 $18.67 $12.16 1,813,297
2015-09-03 $19.41 $19.54 $19.34 $19.44 $12.66 1,078,617
2015-09-02 $19.24 $19.29 $19.10 $19.29 $12.57 1,376,882

Invesco India ETF (PIN) News Headlines

Recent Invesco India ETF (PIN) News
Similar Companies to Invesco India ETF (PIN) 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.